Grupo Aeroportuario Del Sureste S.A. (ASR) Exchange: NYSE
Data as of May 20, 2022
$214.25 ($-1.96) -0.91%
Grupo Aeroportuario Del Sureste S.A. - Daily Information
Click for more stock information on Grupo Aeroportuario Del Sureste S.A..| Daily Information | Data |
|---|---|
| Date | May 20, 2022 |
| Open | $219.09 |
| Previous Close | $214.25 |
| High | $219.09 |
| Low | $213.85 |
| Adjusted Open | $219.09 |
| Previous Adjusted Close | $214.25 |
| Adjusted High | $219.09 |
| Adjusted Low | $213.85 |
About Grupo Aeroportuario Del Sureste S.A. (ASR)
Grupo Aeroportuario del Sureste, S.A.B. de C.V. holds concessions to operate, maintain, and develop airports in the southeast region of Mexico. The company operates nine airports that are located in the cities of Cancún, Cozumel, Huatulco, Mérida, Minatitlán, Oaxaca, Tapachula, Veracruz, and Villahermosa. It also provides aeronautical services, which include aircraft landing and parking, passenger walkway, and airport security services. In addition, the company leases space at its airports to retailers, restaurants, airlines, and other commercial tenants; and offers catering, handling, airport access, fuel, automobile parking, and ground transportation services, as well as construction services. Grupo Aeroportuario del Sureste, S.A.B. de C.V. was founded in 1998 and is headquartered in Mexico City, Mexico.
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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | $219.09 | $219.09 | $213.85 | $214.25 | $214.25 | 106,545 |
| 2022-05-19 | $211.83 | $217.56 | $209.60 | $216.21 | $216.21 | 46,584 |
| 2022-05-18 | $224.00 | $224.00 | $213.36 | $213.93 | $213.93 | 40,885 |
| 2022-05-17 | $219.79 | $225.00 | $218.04 | $224.77 | $224.77 | 128,644 |
| 2022-05-16 | $210.79 | $216.65 | $210.10 | $216.50 | $216.50 | 81,516 |
| 2022-05-13 | $210.28 | $212.17 | $208.55 | $209.91 | $209.91 | 85,529 |
| 2022-05-12 | $198.50 | $210.42 | $198.50 | $207.40 | $207.40 | 55,269 |
| 2022-05-11 | $201.91 | $206.01 | $201.91 | $203.67 | $203.67 | 76,291 |
| 2022-05-10 | $203.90 | $205.99 | $202.65 | $203.79 | $203.79 | 49,161 |
| 2022-05-09 | $205.43 | $207.97 | $202.89 | $203.49 | $203.49 | 103,732 |
| 2022-05-06 | $208.07 | $211.66 | $206.46 | $207.96 | $207.96 | 56,524 |
| 2022-05-05 | $215.14 | $215.14 | $209.09 | $210.00 | $210.00 | 82,835 |
| 2022-05-04 | $215.01 | $216.53 | $210.20 | $216.53 | $216.53 | 74,230 |
| 2022-05-03 | $214.46 | $215.39 | $211.30 | $212.05 | $212.05 | 57,971 |
| 2022-05-02 | $219.40 | $224.52 | $212.04 | $215.99 | $215.99 | 58,121 |
| 2022-04-29 | $221.62 | $224.81 | $217.53 | $218.22 | $218.22 | 85,828 |
| 2022-04-28 | $216.55 | $221.53 | $209.06 | $221.00 | $221.00 | 206,997 |
| 2022-04-27 | $210.62 | $214.72 | $208.84 | $213.85 | $213.85 | 135,684 |
| 2022-04-26 | $203.79 | $211.18 | $203.79 | $209.04 | $209.04 | 68,745 |
| 2022-04-25 | $203.27 | $205.05 | $201.89 | $203.54 | $203.54 | 44,441 |
| 2022-04-22 | $205.88 | $207.05 | $202.87 | $204.91 | $204.91 | 114,816 |
| 2022-04-21 | $209.64 | $209.64 | $204.80 | $204.94 | $204.94 | 58,201 |
| 2022-04-20 | $210.50 | $210.50 | $205.52 | $206.67 | $206.67 | 46,874 |
| 2022-04-19 | $207.69 | $209.42 | $203.88 | $208.07 | $208.07 | 78,454 |
| 2022-04-18 | $206.93 | $208.62 | $205.44 | $207.37 | $207.37 | 19,480 |
| 2022-04-14 | $207.54 | $209.49 | $205.81 | $207.22 | $207.22 | 21,973 |
| 2022-04-13 | $207.65 | $210.41 | $205.26 | $208.98 | $208.98 | 53,148 |
| 2022-04-12 | $205.90 | $209.00 | $204.73 | $205.96 | $205.96 | 15,099 |
| 2022-04-11 | $204.52 | $205.61 | $202.45 | $203.67 | $203.67 | 19,395 |
| 2022-04-08 | $205.46 | $205.86 | $201.22 | $202.63 | $202.63 | 31,702 |
| 2022-04-07 | $209.45 | $209.45 | $204.11 | $206.60 | $206.60 | 32,387 |
| 2022-04-06 | $214.27 | $214.82 | $207.31 | $208.41 | $208.41 | 35,599 |
| 2022-04-05 | $218.78 | $219.93 | $216.91 | $216.91 | $216.91 | 31,472 |
| 2022-04-04 | $225.26 | $229.60 | $221.83 | $221.84 | $221.84 | 31,384 |
| 2022-04-01 | $229.00 | $230.80 | $224.08 | $227.11 | $227.11 | 71,022 |
| 2022-03-31 | $216.31 | $224.13 | $214.75 | $221.60 | $221.60 | 77,316 |
| 2022-03-30 | $218.30 | $218.63 | $213.85 | $216.76 | $216.76 | 22,704 |
| 2022-03-29 | $218.61 | $219.60 | $215.67 | $217.43 | $217.43 | 40,512 |
| 2022-03-28 | $218.34 | $219.68 | $215.89 | $218.31 | $218.31 | 22,987 |
| 2022-03-25 | $217.20 | $217.37 | $213.00 | $217.13 | $217.13 | 23,468 |
| 2022-03-24 | $209.24 | $215.38 | $209.24 | $215.06 | $215.06 | 39,752 |
| 2022-03-23 | $213.14 | $213.27 | $209.63 | $211.45 | $211.45 | 23,456 |
| 2022-03-22 | $209.50 | $213.09 | $208.77 | $213.00 | $213.00 | 27,980 |
| 2022-03-21 | $208.14 | $211.16 | $207.20 | $207.77 | $207.77 | 15,016 |
| 2022-03-18 | $198.87 | $209.02 | $198.57 | $208.64 | $208.64 | 27,250 |
| 2022-03-17 | $197.56 | $200.21 | $195.80 | $200.15 | $200.15 | 40,669 |
| 2022-03-16 | $197.30 | $202.06 | $193.71 | $198.28 | $198.28 | 43,527 |
| 2022-03-15 | $194.71 | $198.05 | $192.95 | $194.92 | $194.92 | 84,190 |
| 2022-03-14 | $188.69 | $192.51 | $188.69 | $192.50 | $192.50 | 17,179 |
| 2022-03-11 | $192.05 | $192.80 | $190.26 | $190.80 | $190.80 | 36,854 |
| 2022-03-10 | $192.44 | $195.00 | $189.54 | $190.46 | $190.46 | 27,636 |
| 2022-03-09 | $189.56 | $195.00 | $189.56 | $193.19 | $193.19 | 30,824 |
| 2022-03-08 | $188.79 | $190.64 | $180.40 | $184.36 | $184.36 | 48,508 |
| 2022-03-07 | $200.28 | $200.38 | $186.00 | $186.40 | $186.40 | 44,441 |
| 2022-03-04 | $205.82 | $205.82 | $201.39 | $202.97 | $202.97 | 23,350 |
| 2022-03-03 | $216.00 | $216.00 | $210.53 | $211.27 | $211.27 | 24,871 |
| 2022-03-02 | $210.65 | $217.62 | $210.37 | $215.27 | $215.27 | 50,252 |
| 2022-03-01 | $216.72 | $216.72 | $207.52 | $208.57 | $208.57 | 32,768 |
| 2022-02-28 | $211.42 | $217.35 | $210.27 | $215.94 | $215.94 | 62,641 |
| 2022-02-25 | $211.78 | $214.96 | $210.70 | $212.92 | $212.92 | 46,381 |
| 2022-02-24 | $207.61 | $207.96 | $200.40 | $207.68 | $207.68 | 51,770 |
| 2022-02-23 | $219.68 | $219.68 | $211.20 | $211.20 | $211.20 | 50,654 |
| 2022-02-22 | $219.96 | $221.29 | $214.90 | $219.35 | $219.35 | 46,927 |
| 2022-02-18 | $222.25 | $222.53 | $219.23 | $220.02 | $220.02 | 50,442 |
| 2022-02-17 | $222.99 | $224.18 | $221.04 | $222.07 | $222.07 | 26,668 |
| 2022-02-16 | $222.51 | $224.38 | $222.00 | $223.74 | $223.74 | 26,987 |
| 2022-02-15 | $218.94 | $223.04 | $218.79 | $221.42 | $221.42 | 25,223 |
| 2022-02-14 | $216.37 | $220.63 | $216.37 | $218.11 | $218.11 | 24,931 |
| 2022-02-11 | $224.00 | $228.19 | $217.94 | $218.15 | $218.15 | 41,234 |
| 2022-02-10 | $217.02 | $226.07 | $217.02 | $221.11 | $221.11 | 30,143 |
| 2022-02-09 | $216.82 | $221.03 | $216.23 | $219.82 | $219.82 | 28,005 |
| 2022-02-08 | $205.12 | $214.91 | $205.12 | $213.70 | $213.70 | 26,944 |
| 2022-02-07 | $206.42 | $206.64 | $204.15 | $206.64 | $206.64 | 6,333 |
| 2022-02-04 | $205.50 | $208.42 | $203.39 | $204.80 | $204.80 | 29,475 |
| 2022-02-03 | $203.63 | $207.54 | $203.63 | $206.40 | $206.40 | 10,069 |
| 2022-02-02 | $206.77 | $210.55 | $205.71 | $206.97 | $206.97 | 35,277 |
| 2022-02-01 | $202.86 | $205.28 | $201.40 | $205.28 | $205.28 | 20,208 |
| 2022-01-31 | $198.71 | $203.16 | $195.55 | $203.16 | $203.16 | 21,441 |
| 2022-01-28 | $191.79 | $197.56 | $190.95 | $197.56 | $197.56 | 20,473 |
| 2022-01-27 | $196.84 | $198.69 | $191.44 | $193.26 | $193.26 | 55,516 |
| 2022-01-26 | $199.22 | $200.63 | $193.76 | $194.73 | $194.73 | 113,752 |
| 2022-01-25 | $190.80 | $196.12 | $189.96 | $194.48 | $194.48 | 23,252 |
| 2022-01-24 | $194.83 | $198.58 | $189.10 | $193.64 | $193.64 | 27,504 |
| 2022-01-21 | $200.09 | $200.09 | $192.48 | $197.54 | $197.54 | 39,888 |
| 2022-01-20 | $198.05 | $204.93 | $196.06 | $198.91 | $198.91 | 28,090 |
| 2022-01-19 | $205.26 | $205.37 | $198.08 | $198.88 | $198.88 | 37,904 |
| 2022-01-18 | $213.61 | $215.06 | $207.03 | $207.59 | $207.59 | 26,581 |
| 2022-01-14 | $210.65 | $216.20 | $210.65 | $215.73 | $215.73 | 41,886 |
| 2022-01-13 | $210.02 | $214.93 | $209.12 | $210.59 | $210.59 | 28,779 |
| 2022-01-12 | $207.18 | $212.00 | $206.47 | $209.25 | $209.25 | 17,177 |
| 2022-01-11 | $210.88 | $212.73 | $207.46 | $207.79 | $207.79 | 15,855 |
| 2022-01-10 | $210.03 | $216.12 | $208.47 | $212.97 | $212.97 | 15,704 |
| 2022-01-07 | $213.55 | $215.73 | $209.43 | $212.03 | $212.03 | 21,191 |
| 2022-01-06 | $207.23 | $212.80 | $207.04 | $212.36 | $212.36 | 27,532 |
| 2022-01-05 | $206.55 | $210.74 | $206.55 | $207.40 | $207.40 | 25,294 |
| 2022-01-04 | $207.70 | $207.70 | $205.40 | $205.40 | $205.40 | 13,805 |
| 2022-01-03 | $207.79 | $207.79 | $203.55 | $205.74 | $205.74 | 19,190 |
| 2021-12-31 | $203.96 | $211.00 | $203.96 | $206.16 | $206.16 | 37,079 |
| 2021-12-30 | $204.40 | $205.69 | $203.76 | $205.07 | $205.07 | 14,569 |
| 2021-12-29 | $204.18 | $204.18 | $201.28 | $202.16 | $202.16 | 18,288 |
| 2021-12-28 | $204.70 | $204.70 | $201.16 | $203.22 | $203.22 | 10,432 |
| 2021-12-27 | $199.34 | $203.92 | $199.34 | $203.40 | $203.40 | 11,052 |
| 2021-12-23 | $196.93 | $200.86 | $196.91 | $199.34 | $199.34 | 15,928 |
| 2021-12-22 | $196.20 | $200.36 | $193.74 | $197.79 | $197.79 | 20,617 |
| 2021-12-21 | $193.50 | $195.00 | $193.00 | $194.99 | $194.99 | 14,431 |
| 2021-12-20 | $194.30 | $194.30 | $190.55 | $192.04 | $192.04 | 19,127 |
| 2021-12-17 | $191.58 | $198.82 | $191.58 | $196.59 | $196.59 | 37,936 |
| 2021-12-16 | $193.25 | $196.91 | $191.62 | $193.58 | $193.58 | 87,624 |
| 2021-12-15 | $190.72 | $194.28 | $188.20 | $193.79 | $193.79 | 52,482 |
| 2021-12-14 | $191.37 | $192.50 | $186.47 | $191.43 | $191.43 | 23,865 |
| 2021-12-13 | $196.10 | $198.78 | $193.34 | $193.38 | $193.38 | 11,521 |
| 2021-12-10 | $200.72 | $201.09 | $197.26 | $197.86 | $197.86 | 23,122 |
| 2021-12-09 | $200.17 | $200.17 | $198.00 | $199.22 | $199.22 | 13,735 |
| 2021-12-08 | $198.71 | $200.09 | $197.80 | $199.74 | $199.74 | 42,695 |
| 2021-12-07 | $197.66 | $199.79 | $195.92 | $199.01 | $199.01 | 92,663 |
| 2021-12-06 | $197.20 | $197.56 | $194.24 | $197.31 | $197.31 | 29,203 |
| 2021-12-03 | $193.38 | $199.39 | $193.38 | $195.50 | $195.50 | 48,284 |
| 2021-12-02 | $190.36 | $196.68 | $190.36 | $193.84 | $193.84 | 28,405 |
| 2021-12-01 | $187.73 | $192.71 | $187.73 | $188.99 | $188.99 | 29,395 |
| 2021-11-30 | $180.04 | $184.04 | $178.00 | $182.75 | $182.75 | 46,727 |
| 2021-11-29 | $184.46 | $184.46 | $177.31 | $180.85 | $180.85 | 19,189 |
| 2021-11-26 | $189.20 | $189.20 | $179.55 | $181.75 | $181.75 | 26,537 |
| 2021-11-24 | $195.04 | $195.04 | $190.00 | $193.17 | $193.17 | 12,882 |
| 2021-11-23 | $196.82 | $196.82 | $193.11 | $194.53 | $194.53 | 13,708 |
| 2021-11-22 | $196.46 | $197.58 | $194.78 | $196.34 | $196.34 | 16,849 |
| 2021-11-19 | $195.80 | $197.25 | $193.15 | $197.19 | $197.19 | 17,679 |
| 2021-11-18 | $200.65 | $200.65 | $192.76 | $195.08 | $195.08 | 71,959 |
| 2021-11-17 | $200.05 | $201.53 | $196.84 | $199.24 | $199.24 | 86,672 |
| 2021-11-16 | $204.45 | $204.50 | $198.47 | $198.47 | $198.47 | 44,440 |
| 2021-11-15 | $207.89 | $207.89 | $203.84 | $204.50 | $204.50 | 20,022 |
| 2021-11-12 | $205.81 | $208.32 | $205.78 | $206.52 | $206.52 | 9,788 |
| 2021-11-11 | $206.40 | $207.05 | $203.97 | $206.77 | $206.77 | 29,987 |
| 2021-11-10 | $211.02 | $211.02 | $206.36 | $206.48 | $206.48 | 15,949 |
| 2021-11-09 | $209.21 | $211.58 | $207.87 | $210.06 | $210.06 | 109,838 |
| 2021-11-08 | $209.01 | $212.37 | $207.13 | $208.22 | $208.22 | 25,669 |
| 2021-11-05 | $205.76 | $209.41 | $205.00 | $208.59 | $208.59 | 39,541 |
| 2021-11-04 | $207.16 | $207.21 | $203.18 | $204.43 | $204.43 | 24,840 |
| 2021-11-03 | $199.44 | $205.54 | $199.16 | $205.54 | $205.54 | 25,589 |
| 2021-11-02 | $199.89 | $199.99 | $195.33 | $196.93 | $196.93 | 17,977 |
| 2021-11-01 | $202.89 | $202.89 | $197.62 | $199.84 | $199.84 | 16,186 |
| 2021-10-29 | $198.18 | $201.83 | $197.81 | $201.65 | $201.65 | 25,935 |
| 2021-10-28 | $197.79 | $199.81 | $197.36 | $199.04 | $199.04 | 16,847 |
| 2021-10-27 | $195.07 | $197.45 | $194.15 | $196.28 | $196.28 | 20,945 |
| 2021-10-26 | $198.13 | $198.13 | $194.01 | $194.97 | $194.97 | 20,067 |
| 2021-10-25 | $201.28 | $201.28 | $195.84 | $197.70 | $197.70 | 23,713 |
| 2021-10-22 | $204.78 | $205.00 | $199.83 | $200.32 | $200.32 | 19,142 |
| 2021-10-21 | $200.00 | $204.44 | $197.48 | $203.77 | $203.77 | 22,116 |
| 2021-10-20 | $200.44 | $202.74 | $199.08 | $202.50 | $202.50 | 17,638 |
| 2021-10-19 | $199.41 | $203.42 | $197.91 | $200.12 | $200.12 | 25,220 |
| 2021-10-18 | $195.69 | $200.14 | $195.69 | $198.66 | $198.66 | 20,387 |
| 2021-10-15 | $194.11 | $199.34 | $194.11 | $197.42 | $197.42 | 37,485 |
| 2021-10-14 | $191.33 | $196.13 | $191.33 | $194.43 | $194.43 | 28,232 |
| 2021-10-13 | $192.15 | $192.65 | $189.39 | $190.48 | $190.48 | 54,379 |
| 2021-10-12 | $191.78 | $194.53 | $188.07 | $192.51 | $192.51 | 23,618 |
| 2021-10-11 | $194.20 | $194.20 | $191.91 | $193.37 | $193.37 | 8,132 |
| 2021-10-08 | $188.71 | $194.98 | $188.25 | $192.67 | $192.67 | 21,865 |
| 2021-10-07 | $190.50 | $192.59 | $188.13 | $189.18 | $189.18 | 18,670 |
| 2021-10-06 | $186.33 | $191.53 | $184.51 | $191.20 | $191.20 | 20,418 |
| 2021-10-05 | $185.70 | $192.00 | $184.80 | $190.85 | $190.85 | 30,627 |
| 2021-10-04 | $186.51 | $188.94 | $185.24 | $187.57 | $187.57 | 18,700 |
| 2021-10-01 | $188.16 | $191.44 | $187.16 | $189.24 | $189.24 | 18,241 |
| 2021-09-30 | $183.07 | $188.08 | $183.07 | $187.00 | $187.00 | 78,341 |
| 2021-09-29 | $186.09 | $186.09 | $179.78 | $182.78 | $182.78 | 17,636 |
| 2021-09-28 | $189.58 | $190.23 | $184.28 | $187.28 | $183.15 | 33,000 |
| 2021-09-27 | $190.38 | $192.16 | $190.38 | $191.49 | $187.27 | 24,923 |
| 2021-09-24 | $186.87 | $191.06 | $186.87 | $189.84 | $185.66 | 14,427 |
| 2021-09-23 | $183.82 | $188.01 | $182.55 | $186.76 | $182.65 | 23,145 |
| 2021-09-22 | $181.24 | $183.44 | $180.76 | $181.78 | $177.78 | 10,131 |
| 2021-09-21 | $178.50 | $182.50 | $177.78 | $179.15 | $175.20 | 8,507 |
| 2021-09-20 | $181.54 | $183.00 | $176.77 | $176.77 | $172.88 | 22,999 |
| 2021-09-17 | $181.38 | $185.68 | $179.98 | $185.16 | $181.08 | 31,547 |
| 2021-09-16 | $181.17 | $181.74 | $177.43 | $180.50 | $176.52 | 19,382 |
| 2021-09-15 | $180.33 | $181.16 | $179.81 | $181.10 | $177.11 | 19,939 |
| 2021-09-14 | $180.35 | $183.66 | $179.40 | $180.98 | $176.99 | 33,484 |
| 2021-09-13 | $182.07 | $183.68 | $180.00 | $180.91 | $176.92 | 43,536 |
| 2021-09-10 | $182.51 | $184.12 | $182.47 | $183.72 | $179.67 | 30,022 |
| 2021-09-09 | $187.30 | $187.30 | $181.61 | $182.58 | $178.56 | 28,703 |
| 2021-09-08 | $189.10 | $189.10 | $185.46 | $186.29 | $182.19 | 20,748 |
| 2021-09-07 | $182.09 | $189.18 | $182.09 | $188.61 | $184.46 | 17,579 |
| 2021-09-03 | $184.78 | $184.78 | $182.81 | $183.45 | $179.41 | 7,499 |
| 2021-09-02 | $182.21 | $186.48 | $182.21 | $182.93 | $178.90 | 25,956 |
| 2021-09-01 | $180.99 | $183.75 | $178.51 | $182.47 | $178.45 | 27,772 |
| 2021-08-31 | $179.12 | $180.93 | $176.89 | $178.78 | $174.84 | 18,302 |
| 2021-08-30 | $179.89 | $180.03 | $178.24 | $179.34 | $175.39 | 6,855 |
| 2021-08-27 | $174.33 | $178.99 | $174.33 | $178.52 | $174.59 | 16,396 |
| 2021-08-26 | $173.06 | $175.57 | $173.06 | $175.55 | $171.68 | 8,534 |
| 2021-08-25 | $176.37 | $178.20 | $175.25 | $176.92 | $173.02 | 14,333 |
| 2021-08-24 | $172.50 | $178.35 | $172.50 | $177.31 | $173.40 | 30,773 |
| 2021-08-23 | $167.04 | $172.19 | $165.48 | $171.61 | $167.83 | 14,198 |
| 2021-08-20 | $169.18 | $169.61 | $166.75 | $167.93 | $164.23 | 14,734 |
| 2021-08-19 | $168.58 | $170.46 | $165.78 | $170.44 | $166.69 | 33,803 |
| 2021-08-18 | $170.86 | $172.38 | $170.83 | $171.53 | $167.75 | 9,937 |
| 2021-08-17 | $174.94 | $174.94 | $169.89 | $171.17 | $167.40 | 21,366 |
| 2021-08-16 | $173.79 | $177.34 | $173.36 | $175.27 | $171.41 | 20,221 |
| 2021-08-13 | $175.83 | $176.34 | $174.45 | $176.17 | $172.29 | 17,549 |
| 2021-08-12 | $177.63 | $177.63 | $175.01 | $175.28 | $171.42 | 17,155 |
| 2021-08-11 | $178.01 | $179.75 | $175.86 | $176.86 | $172.96 | 14,002 |
| 2021-08-10 | $175.20 | $177.82 | $174.39 | $177.82 | $173.90 | 13,381 |
| 2021-08-09 | $176.38 | $176.72 | $173.95 | $175.23 | $171.37 | 10,546 |
| 2021-08-06 | $180.40 | $180.40 | $177.19 | $177.95 | $174.03 | 9,460 |
| 2021-08-05 | $177.38 | $179.18 | $177.38 | $178.94 | $175.00 | 15,019 |
| 2021-08-04 | $179.12 | $179.60 | $177.72 | $177.91 | $173.99 | 14,983 |
| 2021-08-03 | $182.29 | $182.29 | $180.47 | $180.72 | $176.74 | 10,711 |
| 2021-08-02 | $182.71 | $182.94 | $180.73 | $181.72 | $177.72 | 21,322 |
| 2021-07-30 | $182.97 | $182.97 | $180.21 | $181.22 | $177.23 | 26,578 |
| 2021-07-29 | $179.70 | $183.47 | $179.70 | $182.80 | $178.77 | 25,384 |
| 2021-07-28 | $179.17 | $182.77 | $179.17 | $181.48 | $177.48 | 42,054 |
| 2021-07-27 | $180.29 | $180.29 | $175.32 | $177.18 | $173.28 | 29,624 |
| 2021-07-26 | $180.67 | $181.82 | $178.77 | $180.80 | $176.82 | 29,472 |
| 2021-07-23 | $179.42 | $183.98 | $179.27 | $179.90 | $175.94 | 30,720 |
| 2021-07-22 | $180.00 | $180.38 | $176.34 | $178.59 | $174.66 | 12,706 |
| 2021-07-21 | $176.72 | $179.45 | $173.80 | $178.66 | $174.72 | 29,816 |
| 2021-07-20 | $176.36 | $178.61 | $175.96 | $177.00 | $173.10 | 24,821 |
| 2021-07-19 | $179.23 | $180.70 | $173.68 | $175.40 | $171.54 | 39,022 |
| 2021-07-16 | $181.69 | $183.35 | $179.71 | $182.51 | $178.49 | 15,362 |
| 2021-07-15 | $181.40 | $183.09 | $179.80 | $180.95 | $176.96 | 37,758 |
| 2021-07-14 | $180.00 | $182.98 | $177.84 | $182.82 | $178.79 | 20,729 |
| 2021-07-13 | $187.14 | $187.14 | $179.82 | $180.66 | $176.68 | 21,811 |
| 2021-07-12 | $186.72 | $188.95 | $185.26 | $186.25 | $182.15 | 19,782 |
| 2021-07-09 | $188.99 | $189.61 | $187.22 | $188.72 | $184.56 | 20,771 |
| 2021-07-08 | $186.11 | $189.06 | $186.11 | $187.15 | $183.03 | 23,328 |
| 2021-07-07 | $185.12 | $189.61 | $184.82 | $189.37 | $185.20 | 22,953 |
| 2021-07-06 | $188.29 | $188.29 | $182.72 | $184.71 | $180.64 | 13,589 |
| 2021-07-02 | $186.49 | $188.96 | $185.67 | $187.80 | $183.66 | 21,289 |
| 2021-07-01 | $184.81 | $185.37 | $182.64 | $185.15 | $181.07 | 17,881 |
| 2021-06-30 | $185.02 | $185.79 | $181.82 | $184.90 | $180.83 | 22,835 |
| 2021-06-29 | $184.67 | $186.51 | $183.41 | $184.02 | $179.97 | 25,410 |
| 2021-06-28 | $190.70 | $190.70 | $185.72 | $186.15 | $182.05 | 28,774 |
| 2021-06-25 | $188.85 | $190.60 | $187.81 | $190.37 | $186.18 | 31,279 |
| 2021-06-24 | $184.64 | $189.80 | $184.10 | $188.86 | $184.70 | 52,340 |
| 2021-06-23 | $179.57 | $185.45 | $179.57 | $182.60 | $178.58 | 82,383 |
| 2021-06-22 | $184.38 | $184.38 | $175.41 | $177.95 | $174.03 | 63,968 |
| 2021-06-21 | $183.14 | $186.15 | $181.45 | $185.14 | $181.06 | 36,573 |
| 2021-06-18 | $184.13 | $184.13 | $180.08 | $181.69 | $177.69 | 41,721 |
| 2021-06-17 | $184.87 | $188.00 | $181.63 | $184.20 | $180.14 | 32,871 |
| 2021-06-16 | $189.85 | $192.17 | $184.99 | $186.31 | $182.21 | 38,326 |
| 2021-06-15 | $191.75 | $191.75 | $187.09 | $190.42 | $186.23 | 29,091 |
| 2021-06-14 | $190.24 | $193.26 | $187.55 | $189.00 | $184.84 | 27,574 |
| 2021-06-11 | $187.30 | $192.20 | $186.40 | $191.84 | $187.61 | 380,284 |
| 2021-06-10 | $182.87 | $188.92 | $180.04 | $186.80 | $182.69 | 58,591 |
| 2021-06-09 | $177.14 | $184.24 | $176.99 | $182.36 | $178.34 | 89,306 |
| 2021-06-08 | $177.03 | $177.26 | $173.70 | $175.56 | $171.69 | 83,760 |
| 2021-06-07 | $174.47 | $181.34 | $174.47 | $176.29 | $172.41 | 78,012 |
| 2021-06-04 | $173.97 | $176.12 | $171.82 | $175.04 | $171.18 | 54,342 |
| 2021-06-03 | $177.92 | $177.92 | $172.02 | $174.37 | $170.53 | 79,484 |
| 2021-06-02 | $182.58 | $182.58 | $178.37 | $180.30 | $176.33 | 39,756 |
| 2021-06-01 | $178.82 | $182.59 | $177.32 | $181.20 | $177.21 | 37,374 |
| 2021-05-28 | $177.91 | $177.91 | $169.70 | $176.63 | $172.74 | 93,815 |
| 2021-05-27 | $181.89 | $182.99 | $174.93 | $175.48 | $171.61 | 62,700 |
| 2021-05-26 | $179.84 | $182.05 | $176.94 | $180.47 | $176.49 | 17,697 |
| 2021-05-25 | $187.90 | $188.10 | $177.74 | $177.88 | $173.96 | 28,616 |
| 2021-05-24 | $187.22 | $187.22 | $183.27 | $186.39 | $182.28 | 16,550 |
| 2021-05-21 | $186.91 | $186.91 | $184.69 | $185.29 | $181.21 | 22,656 |
| 2021-05-20 | $184.54 | $186.94 | $182.25 | $185.41 | $181.33 | 40,062 |
| 2021-05-19 | $183.68 | $183.78 | $179.50 | $183.64 | $179.59 | 16,356 |
| 2021-05-18 | $187.60 | $187.60 | $183.50 | $184.26 | $180.20 | 11,913 |
| 2021-05-17 | $187.21 | $188.07 | $184.41 | $186.43 | $182.32 | 20,300 |
| 2021-05-14 | $182.46 | $187.77 | $182.46 | $187.44 | $183.31 | 13,419 |
| 2021-05-13 | $176.14 | $182.43 | $176.14 | $180.11 | $176.14 | 20,431 |
| 2021-05-12 | $183.41 | $184.04 | $178.30 | $179.28 | $175.33 | 26,663 |
| 2021-05-11 | $184.08 | $185.18 | $180.04 | $183.34 | $179.30 | 43,631 |
| 2021-05-10 | $180.99 | $187.44 | $180.41 | $185.59 | $181.50 | 24,896 |
| 2021-05-07 | $180.31 | $181.60 | $178.44 | $180.88 | $176.90 | 22,901 |
| 2021-05-06 | $177.92 | $178.92 | $176.02 | $178.50 | $174.57 | 22,256 |
| 2021-05-05 | $175.14 | $177.10 | $175.00 | $176.55 | $172.66 | 15,200 |
| 2021-05-04 | $172.37 | $177.06 | $171.95 | $175.14 | $171.28 | 25,685 |
| 2021-05-03 | $170.05 | $173.85 | $170.05 | $173.43 | $169.61 | 12,529 |
| 2021-04-30 | $171.45 | $171.92 | $168.69 | $170.10 | $166.35 | 31,657 |
| 2021-04-29 | $174.85 | $175.78 | $169.25 | $170.68 | $166.92 | 34,261 |
| 2021-04-28 | $174.26 | $174.28 | $171.25 | $173.25 | $169.43 | 23,602 |
| 2021-04-27 | $173.21 | $174.98 | $171.89 | $173.35 | $169.53 | 22,267 |
| 2021-04-26 | $177.70 | $177.70 | $172.34 | $173.79 | $169.96 | 17,467 |
| 2021-04-23 | $177.38 | $180.18 | $175.72 | $178.66 | $174.72 | 44,647 |
| 2021-04-22 | $179.57 | $180.07 | $178.37 | $178.49 | $174.56 | 33,764 |
| 2021-04-21 | $172.74 | $179.80 | $172.74 | $178.01 | $174.09 | 41,394 |
| 2021-04-20 | $175.55 | $175.65 | $172.14 | $173.76 | $169.93 | 55,577 |
| 2021-04-19 | $181.14 | $181.27 | $176.60 | $177.08 | $173.18 | 25,980 |
| 2021-04-16 | $178.80 | $181.56 | $177.96 | $180.32 | $176.35 | 24,969 |
| 2021-04-15 | $181.02 | $183.00 | $179.96 | $180.05 | $176.08 | 28,593 |
| 2021-04-14 | $180.06 | $184.73 | $180.06 | $181.61 | $177.61 | 27,408 |
| 2021-04-13 | $176.55 | $182.65 | $175.77 | $181.88 | $177.87 | 47,603 |
| 2021-04-12 | $180.66 | $180.86 | $175.21 | $176.67 | $172.78 | 39,245 |
| 2021-04-09 | $189.24 | $189.24 | $181.13 | $184.29 | $180.23 | 50,513 |
| 2021-04-08 | $185.11 | $190.74 | $184.75 | $188.40 | $184.25 | 62,010 |
| 2021-04-07 | $182.05 | $186.47 | $182.05 | $184.97 | $180.90 | 54,601 |
| 2021-04-06 | $184.98 | $184.98 | $182.64 | $183.42 | $179.38 | 40,496 |
| 2021-04-05 | $180.65 | $183.91 | $178.26 | $182.16 | $178.15 | 43,204 |
| 2021-04-01 | $179.39 | $182.82 | $178.21 | $180.93 | $176.94 | 61,989 |
| 2021-03-31 | $175.08 | $178.34 | $172.40 | $177.79 | $173.87 | 119,085 |
| 2021-03-30 | $173.35 | $174.12 | $169.45 | $173.72 | $169.89 | 44,938 |
| 2021-03-29 | $167.65 | $174.00 | $166.17 | $172.16 | $168.37 | 74,296 |
| 2021-03-26 | $168.58 | $170.30 | $164.71 | $169.94 | $166.20 | 72,232 |
| 2021-03-25 | $170.21 | $170.21 | $164.11 | $166.54 | $162.87 | 50,865 |
| 2021-03-24 | $172.67 | $174.33 | $169.93 | $170.45 | $166.70 | 40,084 |
| 2021-03-23 | $179.44 | $179.44 | $170.83 | $171.52 | $167.74 | 33,940 |
| 2021-03-22 | $178.58 | $180.14 | $177.55 | $179.24 | $175.29 | 45,202 |
| 2021-03-19 | $188.76 | $190.00 | $175.79 | $178.55 | $174.62 | 171,726 |
| 2021-03-18 | $187.72 | $193.85 | $187.72 | $191.10 | $186.89 | 72,712 |
| 2021-03-17 | $182.07 | $189.60 | $182.07 | $187.49 | $183.36 | 56,196 |
| 2021-03-16 | $178.12 | $182.33 | $178.12 | $181.92 | $177.91 | 52,721 |
| 2021-03-15 | $175.60 | $181.24 | $175.44 | $179.81 | $175.85 | 32,234 |
| 2021-03-12 | $171.12 | $176.78 | $170.56 | $176.51 | $172.62 | 76,682 |
| 2021-03-11 | $169.90 | $173.44 | $168.88 | $171.55 | $167.77 | 48,367 |
| 2021-03-10 | $166.63 | $169.59 | $165.78 | $168.83 | $165.11 | 46,840 |
| 2021-03-09 | $167.92 | $172.89 | $165.75 | $167.15 | $163.47 | 59,798 |
| 2021-03-08 | $170.63 | $170.63 | $165.32 | $165.91 | $162.26 | 124,586 |
| 2021-03-05 | $176.86 | $178.15 | $169.51 | $171.30 | $167.53 | 73,573 |
| 2021-03-04 | $182.86 | $185.38 | $174.20 | $175.07 | $171.21 | 41,645 |
| 2021-03-03 | $186.05 | $186.05 | $182.00 | $183.30 | $179.26 | 75,134 |
| 2021-03-02 | $183.65 | $188.12 | $182.34 | $187.00 | $182.88 | 51,449 |
| 2021-03-01 | $190.16 | $190.25 | $184.55 | $185.06 | $180.98 | 52,952 |
| 2021-02-26 | $186.30 | $188.10 | $183.37 | $186.15 | $182.05 | 42,016 |
| 2021-02-25 | $189.16 | $189.16 | $182.21 | $185.20 | $181.12 | 105,413 |
| 2021-02-24 | $178.84 | $186.96 | $178.84 | $185.64 | $181.55 | 63,719 |
| 2021-02-23 | $170.70 | $180.83 | $168.97 | $179.46 | $175.51 | 55,223 |
| 2021-02-22 | $171.99 | $173.71 | $169.84 | $169.84 | $166.10 | 36,264 |
| 2021-02-19 | $173.26 | $175.05 | $172.97 | $173.14 | $169.33 | 31,584 |
| 2021-02-18 | $177.05 | $178.68 | $172.00 | $173.71 | $169.88 | 48,397 |
| 2021-02-17 | $171.33 | $179.73 | $171.23 | $179.17 | $175.22 | 48,844 |
| 2021-02-16 | $171.96 | $173.50 | $171.22 | $172.80 | $168.99 | 29,127 |
| 2021-02-12 | $167.89 | $170.64 | $167.41 | $170.31 | $166.56 | 33,088 |
| 2021-02-11 | $172.35 | $173.89 | $167.59 | $169.59 | $165.85 | 44,758 |
| 2021-02-10 | $173.00 | $173.00 | $170.09 | $171.88 | $168.09 | 67,470 |
| 2021-02-09 | $175.70 | $176.75 | $172.45 | $172.45 | $168.65 | 122,504 |
| 2021-02-08 | $170.75 | $175.17 | $170.75 | $174.35 | $170.51 | 133,438 |
| 2021-02-05 | $163.29 | $171.06 | $161.53 | $171.02 | $167.25 | 80,455 |
| 2021-02-04 | $166.18 | $167.01 | $163.49 | $165.10 | $161.46 | 42,337 |
| 2021-02-03 | $167.02 | $167.40 | $163.73 | $164.87 | $161.24 | 70,300 |
| 2021-02-02 | $165.39 | $168.60 | $164.11 | $167.03 | $163.35 | 49,334 |
| 2021-02-01 | $158.61 | $165.58 | $157.83 | $165.34 | $161.70 | 54,296 |
| 2021-01-29 | $160.18 | $160.18 | $155.94 | $156.71 | $153.26 | 74,148 |
| 2021-01-28 | $164.20 | $164.81 | $157.92 | $161.77 | $158.21 | 41,617 |
| 2021-01-27 | $161.87 | $164.04 | $157.24 | $162.69 | $159.11 | 75,909 |
| 2021-01-26 | $161.93 | $166.08 | $159.92 | $164.35 | $160.73 | 69,021 |
| 2021-01-25 | $159.39 | $161.02 | $155.38 | $159.92 | $156.40 | 39,716 |
| 2021-01-22 | $160.14 | $161.12 | $156.18 | $160.93 | $157.38 | 43,561 |
| 2021-01-21 | $165.75 | $165.75 | $160.33 | $162.19 | $158.62 | 18,316 |
| 2021-01-20 | $165.45 | $165.94 | $162.13 | $162.82 | $159.23 | 30,447 |
| 2021-01-19 | $165.09 | $167.79 | $164.44 | $165.81 | $162.16 | 29,928 |
| 2021-01-15 | $167.79 | $167.79 | $163.01 | $163.85 | $160.24 | 43,250 |
| 2021-01-14 | $168.82 | $169.41 | $166.67 | $168.61 | $164.90 | 54,777 |
| 2021-01-13 | $168.41 | $169.63 | $166.46 | $167.55 | $163.86 | 50,028 |
| 2021-01-12 | $171.63 | $173.61 | $167.04 | $168.41 | $164.70 | 60,194 |
| 2021-01-11 | $172.93 | $172.93 | $170.87 | $171.99 | $168.20 | 30,154 |
| 2021-01-08 | $175.00 | $175.63 | $171.54 | $173.71 | $169.88 | 52,397 |
| 2021-01-07 | $178.96 | $181.95 | $172.37 | $172.82 | $169.01 | 50,795 |
| 2021-01-06 | $168.35 | $180.70 | $168.35 | $178.87 | $174.93 | 57,847 |
| 2021-01-05 | $164.90 | $167.01 | $164.09 | $166.90 | $163.22 | 27,215 |
| 2021-01-04 | $166.83 | $166.91 | $162.93 | $164.40 | $160.78 | 70,939 |
| 2020-12-31 | $162.80 | $165.99 | $160.34 | $164.93 | $161.30 | 37,298 |
| 2020-12-30 | $165.32 | $166.30 | $162.67 | $163.40 | $159.80 | 76,175 |
| 2020-12-29 | $160.54 | $165.32 | $159.59 | $164.76 | $161.13 | 53,841 |
| 2020-12-28 | $161.50 | $161.55 | $156.01 | $159.71 | $156.19 | 45,834 |
| 2020-12-24 | $161.04 | $161.38 | $160.03 | $160.30 | $156.77 | 12,717 |
| 2020-12-23 | $161.25 | $161.76 | $156.83 | $160.96 | $157.41 | 98,124 |
| 2020-12-22 | $159.88 | $161.02 | $158.49 | $159.77 | $156.25 | 114,943 |
| 2020-12-21 | $164.15 | $164.15 | $158.33 | $160.01 | $156.49 | 99,502 |
| 2020-12-18 | $166.64 | $170.00 | $163.79 | $166.73 | $163.06 | 70,084 |
| 2020-12-17 | $163.27 | $168.24 | $163.27 | $167.27 | $163.59 | 85,232 |
| 2020-12-16 | $159.86 | $162.12 | $158.10 | $162.10 | $158.53 | 61,654 |
| 2020-12-15 | $157.88 | $160.33 | $156.58 | $160.21 | $156.68 | 54,413 |
| 2020-12-14 | $157.44 | $159.20 | $155.55 | $158.00 | $154.52 | 92,672 |
| 2020-12-11 | $156.52 | $159.45 | $154.55 | $157.43 | $153.96 | 187,293 |
| 2020-12-10 | $155.32 | $159.10 | $154.23 | $158.02 | $154.54 | 56,785 |
| 2020-12-09 | $152.07 | $157.91 | $152.07 | $156.48 | $153.03 | 66,583 |
| 2020-12-08 | $153.40 | $156.12 | $152.32 | $153.38 | $150.00 | 42,364 |
| 2020-12-07 | $152.48 | $153.03 | $150.97 | $152.51 | $149.15 | 47,086 |
| 2020-12-04 | $151.50 | $155.63 | $151.50 | $153.12 | $149.75 | 59,593 |
| 2020-12-03 | $156.32 | $156.32 | $153.11 | $154.54 | $151.14 | 38,403 |
| 2020-12-02 | $154.30 | $155.44 | $153.70 | $154.80 | $151.39 | 54,993 |
| 2020-12-01 | $152.36 | $157.92 | $152.36 | $154.80 | $151.39 | 79,653 |
| 2020-11-30 | $152.37 | $152.97 | $148.67 | $149.50 | $146.21 | 73,820 |
| 2020-11-27 | $154.10 | $154.26 | $152.42 | $152.77 | $149.40 | 16,078 |
| 2020-11-25 | $155.40 | $156.97 | $152.42 | $153.07 | $149.70 | 60,097 |
| 2020-11-24 | $157.56 | $159.48 | $155.86 | $156.25 | $152.81 | 82,224 |
| 2020-11-23 | $156.54 | $158.25 | $152.99 | $155.73 | $152.30 | 36,994 |
| 2020-11-20 | $156.60 | $156.66 | $153.39 | $154.58 | $151.17 | 37,534 |
| 2020-11-19 | $154.23 | $156.80 | $150.90 | $156.70 | $153.25 | 35,383 |
| 2020-11-18 | $155.04 | $158.18 | $152.71 | $153.26 | $149.88 | 77,690 |
| 2020-11-17 | $155.00 | $156.49 | $152.48 | $155.42 | $152.00 | 40,739 |
| 2020-11-16 | $156.86 | $161.34 | $154.49 | $155.00 | $151.59 | 51,509 |
| 2020-11-13 | $150.72 | $152.30 | $149.24 | $152.01 | $148.66 | 39,222 |
| 2020-11-12 | $148.72 | $150.93 | $148.02 | $149.19 | $145.90 | 88,421 |
| 2020-11-11 | $151.77 | $153.42 | $148.72 | $150.48 | $147.17 | 94,343 |
| 2020-11-10 | $150.30 | $152.00 | $146.99 | $151.28 | $147.95 | 93,618 |
| 2020-11-09 | $140.23 | $152.09 | $140.23 | $149.76 | $146.46 | 132,290 |
| 2020-11-06 | $131.96 | $132.74 | $128.33 | $128.34 | $125.51 | 42,776 |
| 2020-11-05 | $123.70 | $128.54 | $122.85 | $127.75 | $124.94 | 42,546 |
| 2020-11-04 | $118.70 | $124.47 | $118.46 | $122.21 | $119.52 | 25,684 |
| 2020-11-03 | $116.52 | $118.98 | $115.45 | $118.86 | $116.24 | 40,753 |
| 2020-11-02 | $115.28 | $115.50 | $114.00 | $114.62 | $112.10 | 17,892 |
| 2020-10-30 | $113.72 | $115.53 | $113.07 | $115.35 | $112.81 | 65,599 |
| 2020-10-29 | $116.08 | $116.53 | $112.37 | $113.17 | $110.68 | 62,657 |
| 2020-10-28 | $118.64 | $119.10 | $116.47 | $116.47 | $113.90 | 163,706 |
| 2020-10-27 | $121.44 | $121.80 | $120.09 | $120.82 | $118.16 | 53,683 |
| 2020-10-26 | $121.72 | $122.04 | $119.69 | $121.76 | $119.08 | 53,539 |
| 2020-10-23 | $121.10 | $123.86 | $120.27 | $123.59 | $120.87 | 53,961 |
| 2020-10-22 | $121.44 | $122.48 | $119.87 | $121.18 | $118.51 | 57,070 |
| 2020-10-21 | $118.09 | $121.49 | $117.49 | $120.58 | $117.92 | 66,258 |
| 2020-10-20 | $112.83 | $117.10 | $112.83 | $117.10 | $114.52 | 50,003 |
| 2020-10-19 | $114.19 | $114.30 | $112.01 | $112.30 | $109.83 | 21,743 |
| 2020-10-16 | $112.51 | $114.04 | $112.20 | $113.41 | $110.91 | 35,448 |
| 2020-10-15 | $112.04 | $115.08 | $111.71 | $112.86 | $110.37 | 41,585 |
| 2020-10-14 | $115.23 | $115.84 | $112.22 | $112.99 | $110.50 | 71,627 |
| 2020-10-13 | $117.80 | $117.80 | $114.29 | $114.49 | $111.97 | 96,270 |
| 2020-10-12 | $116.74 | $119.17 | $116.74 | $118.96 | $116.34 | 42,623 |
| 2020-10-09 | $115.73 | $117.68 | $115.26 | $117.06 | $114.48 | 57,044 |
| 2020-10-08 | $115.22 | $116.64 | $114.22 | $115.71 | $113.16 | 45,304 |
| 2020-10-07 | $112.63 | $116.25 | $111.08 | $115.04 | $112.51 | 70,920 |
| 2020-10-06 | $115.52 | $115.52 | $111.75 | $113.18 | $110.69 | 88,151 |
| 2020-10-05 | $113.13 | $115.66 | $113.13 | $114.98 | $112.45 | 29,156 |
| 2020-10-02 | $109.02 | $112.87 | $108.30 | $112.32 | $109.85 | 38,297 |
| 2020-10-01 | $112.09 | $115.55 | $110.24 | $110.82 | $108.38 | 71,726 |
| 2020-09-30 | $114.69 | $118.90 | $114.69 | $116.03 | $113.47 | 49,907 |
| 2020-09-29 | $113.91 | $115.68 | $113.22 | $114.43 | $111.91 | 64,453 |
| 2020-09-28 | $112.10 | $114.84 | $110.86 | $114.49 | $111.97 | 37,180 |
| 2020-09-25 | $110.92 | $110.92 | $107.13 | $110.60 | $108.16 | 29,607 |
| 2020-09-24 | $105.36 | $112.51 | $104.55 | $110.99 | $108.55 | 30,449 |
| 2020-09-23 | $106.25 | $106.80 | $104.22 | $105.90 | $103.57 | 61,848 |
| 2020-09-22 | $110.10 | $110.79 | $104.50 | $105.01 | $102.70 | 55,862 |
| 2020-09-21 | $110.87 | $111.01 | $106.66 | $109.58 | $107.17 | 47,357 |
| 2020-09-18 | $115.86 | $116.50 | $113.48 | $113.48 | $110.98 | 240,301 |
| 2020-09-17 | $115.21 | $116.72 | $114.72 | $116.06 | $113.50 | 63,926 |
| 2020-09-16 | $115.65 | $119.26 | $114.96 | $116.74 | $114.17 | 76,758 |
| 2020-09-15 | $116.54 | $117.15 | $114.28 | $115.04 | $112.51 | 77,806 |
| 2020-09-14 | $112.00 | $116.61 | $110.65 | $116.22 | $113.66 | 84,512 |
| 2020-09-11 | $113.22 | $113.89 | $108.05 | $109.71 | $107.29 | 58,651 |
| 2020-09-10 | $112.09 | $115.69 | $111.93 | $112.29 | $109.82 | 74,119 |
| 2020-09-09 | $114.05 | $114.57 | $111.69 | $112.12 | $109.65 | 63,406 |
| 2020-09-08 | $111.46 | $113.85 | $110.00 | $113.13 | $110.64 | 43,074 |
| 2020-09-04 | $111.85 | $114.16 | $110.27 | $112.50 | $110.02 | 63,643 |
| 2020-09-03 | $112.33 | $113.44 | $109.54 | $110.51 | $108.08 | 182,814 |
| 2020-09-02 | $115.49 | $115.49 | $111.67 | $112.39 | $109.91 | 111,656 |
| 2020-09-01 | $113.46 | $116.90 | $113.46 | $116.09 | $113.53 | 30,014 |
| 2020-08-31 | $118.06 | $118.83 | $113.00 | $113.46 | $110.96 | 39,165 |
| 2020-08-28 | $112.98 | $118.08 | $112.92 | $118.08 | $115.48 | 44,778 |
| 2020-08-27 | $110.92 | $113.54 | $110.92 | $113.10 | $110.61 | 39,684 |
| 2020-08-26 | $114.75 | $114.86 | $109.73 | $110.95 | $108.51 | 33,775 |
| 2020-08-25 | $113.11 | $115.06 | $112.73 | $115.04 | $112.51 | 26,711 |
| 2020-08-24 | $109.24 | $113.28 | $109.24 | $112.76 | $110.28 | 44,549 |
| 2020-08-21 | $111.63 | $112.55 | $108.97 | $109.42 | $107.01 | 34,629 |
| 2020-08-20 | $111.17 | $112.72 | $110.11 | $112.23 | $109.76 | 25,418 |
| 2020-08-19 | $115.98 | $116.92 | $112.19 | $112.33 | $109.86 | 57,157 |
| 2020-08-18 | $117.63 | $118.36 | $116.01 | $116.40 | $113.84 | 80,587 |
| 2020-08-17 | $115.74 | $118.26 | $115.46 | $116.85 | $114.28 | 83,729 |
| 2020-08-14 | $110.18 | $116.20 | $110.18 | $115.91 | $113.36 | 56,651 |
| 2020-08-13 | $108.02 | $111.63 | $107.74 | $110.79 | $108.35 | 62,638 |
| 2020-08-12 | $112.36 | $112.96 | $106.72 | $108.37 | $105.98 | 37,256 |
| 2020-08-11 | $107.58 | $112.02 | $107.58 | $111.75 | $109.29 | 56,684 |
| 2020-08-10 | $102.49 | $107.21 | $102.49 | $106.68 | $104.33 | 43,440 |
| 2020-08-07 | $103.00 | $103.59 | $101.22 | $102.38 | $100.12 | 57,164 |
| 2020-08-06 | $98.98 | $103.99 | $98.98 | $103.86 | $101.57 | 64,207 |
| 2020-08-05 | $97.95 | $101.09 | $97.65 | $99.76 | $97.56 | 70,009 |
| 2020-08-04 | $96.60 | $98.43 | $96.25 | $97.73 | $95.58 | 111,856 |
| 2020-08-03 | $99.89 | $99.89 | $96.87 | $97.29 | $95.15 | 240,308 |
| 2020-07-31 | $98.39 | $99.95 | $96.48 | $99.83 | $97.63 | 83,776 |
| 2020-07-30 | $97.60 | $98.20 | $95.80 | $98.05 | $95.89 | 74,632 |
| 2020-07-29 | $98.82 | $99.70 | $97.50 | $98.69 | $96.52 | 48,456 |
| 2020-07-28 | $99.37 | $100.34 | $97.51 | $97.69 | $95.54 | 106,294 |
| 2020-07-27 | $98.55 | $100.45 | $97.11 | $100.17 | $97.96 | 66,844 |
| 2020-07-24 | $103.22 | $103.55 | $98.55 | $98.84 | $96.66 | 45,448 |
| 2020-07-23 | $104.15 | $104.55 | $100.82 | $103.25 | $100.98 | 49,473 |
| 2020-07-22 | $99.79 | $104.17 | $99.72 | $103.69 | $101.41 | 54,654 |
| 2020-07-21 | $100.71 | $101.39 | $100.39 | $100.74 | $98.52 | 127,670 |
| 2020-07-20 | $100.05 | $100.05 | $98.81 | $99.09 | $96.91 | 67,505 |
| 2020-07-17 | $101.77 | $103.36 | $99.52 | $99.52 | $97.33 | 47,965 |
| 2020-07-16 | $102.76 | $104.71 | $101.79 | $102.26 | $100.01 | 66,215 |
| 2020-07-15 | $104.02 | $106.79 | $103.04 | $103.46 | $101.18 | 108,576 |
| 2020-07-14 | $101.82 | $103.21 | $101.17 | $102.20 | $99.95 | 41,374 |
| 2020-07-13 | $106.02 | $107.22 | $102.63 | $103.12 | $100.85 | 56,023 |
| 2020-07-10 | $105.50 | $106.81 | $103.19 | $105.83 | $103.50 | 59,559 |
| 2020-07-09 | $110.61 | $110.61 | $105.54 | $105.57 | $103.24 | 88,043 |
| 2020-07-08 | $110.83 | $112.14 | $108.80 | $110.26 | $107.83 | 70,163 |
| 2020-07-07 | $112.62 | $114.86 | $111.46 | $111.49 | $109.03 | 52,075 |
| 2020-07-06 | $119.33 | $119.33 | $113.00 | $113.94 | $111.43 | 76,111 |
| 2020-07-02 | $118.02 | $119.72 | $115.82 | $115.84 | $113.29 | 63,860 |
| 2020-07-01 | $112.37 | $116.07 | $112.37 | $115.49 | $112.95 | 59,554 |
| 2020-06-30 | $112.23 | $114.53 | $111.03 | $112.29 | $109.82 | 116,149 |
| 2020-06-29 | $111.53 | $113.44 | $110.75 | $112.99 | $110.50 | 70,365 |
| 2020-06-26 | $112.91 | $112.91 | $109.82 | $110.72 | $108.28 | 36,045 |
| 2020-06-25 | $113.13 | $116.14 | $111.64 | $113.22 | $110.73 | 68,117 |
| 2020-06-24 | $115.83 | $118.04 | $113.62 | $114.09 | $111.58 | 58,048 |
| 2020-06-23 | $114.98 | $119.80 | $114.98 | $117.71 | $115.12 | 82,040 |
| 2020-06-22 | $116.20 | $116.99 | $113.81 | $113.83 | $111.32 | 48,473 |
| 2020-06-19 | $119.71 | $121.19 | $115.64 | $116.69 | $114.12 | 219,950 |
| 2020-06-18 | $118.23 | $119.61 | $117.10 | $117.19 | $114.61 | 126,067 |
| 2020-06-17 | $122.90 | $125.43 | $118.84 | $119.60 | $116.97 | 67,773 |
| 2020-06-16 | $124.93 | $125.55 | $122.06 | $122.37 | $119.67 | 110,767 |
| 2020-06-15 | $119.27 | $122.10 | $117.34 | $120.97 | $118.31 | 88,698 |
| 2020-06-12 | $120.91 | $125.90 | $120.49 | $122.20 | $119.51 | 203,704 |
| 2020-06-11 | $122.43 | $123.08 | $114.94 | $116.67 | $114.10 | 94,873 |
| 2020-06-10 | $133.72 | $135.27 | $125.84 | $125.91 | $123.14 | 70,546 |
| 2020-06-09 | $138.00 | $138.11 | $132.54 | $134.80 | $131.83 | 190,889 |
| 2020-06-08 | $134.76 | $140.38 | $134.76 | $139.83 | $136.75 | 179,896 |
| 2020-06-05 | $132.93 | $136.77 | $131.73 | $134.44 | $131.48 | 117,259 |
| 2020-06-04 | $126.37 | $129.36 | $124.02 | $129.36 | $126.51 | 111,154 |
| 2020-06-03 | $121.94 | $129.86 | $121.94 | $126.89 | $124.09 | 108,984 |
| 2020-06-02 | $112.95 | $120.94 | $112.95 | $120.13 | $117.48 | 144,302 |
| 2020-06-01 | $103.49 | $113.46 | $103.49 | $111.90 | $109.43 | 94,386 |
| 2020-05-29 | $105.79 | $105.79 | $101.46 | $103.67 | $101.39 | 141,531 |
| 2020-05-28 | $106.00 | $107.31 | $103.39 | $105.37 | $103.05 | 187,694 |
| 2020-05-27 | $106.25 | $106.27 | $103.32 | $104.27 | $101.97 | 148,953 |
| 2020-05-26 | $102.44 | $107.09 | $102.44 | $104.32 | $102.02 | 84,505 |
| 2020-05-22 | $99.30 | $100.08 | $96.68 | $99.74 | $97.54 | 296,255 |
| 2020-05-21 | $100.27 | $100.72 | $97.43 | $98.36 | $96.19 | 85,162 |
| 2020-05-20 | $98.54 | $100.47 | $98.29 | $100.00 | $97.80 | 113,002 |
| 2020-05-19 | $104.69 | $104.95 | $96.85 | $96.85 | $94.72 | 73,567 |
| 2020-05-18 | $99.04 | $106.15 | $99.04 | $105.00 | $102.69 | 60,761 |
| 2020-05-15 | $100.37 | $100.50 | $96.00 | $96.83 | $94.70 | 86,524 |
| 2020-05-14 | $97.06 | $100.88 | $96.61 | $100.52 | $98.31 | 68,971 |
| 2020-05-13 | $100.45 | $102.38 | $97.07 | $98.91 | $96.73 | 55,511 |
| 2020-05-12 | $102.00 | $103.70 | $99.47 | $100.19 | $97.98 | 100,524 |
| 2020-05-11 | $105.04 | $105.04 | $101.29 | $101.46 | $99.22 | 85,870 |
| 2020-05-08 | $105.66 | $107.84 | $104.97 | $105.98 | $103.65 | 66,098 |
| 2020-05-07 | $110.40 | $111.89 | $104.14 | $104.15 | $101.86 | 145,571 |
| 2020-05-06 | $109.30 | $110.77 | $109.19 | $109.67 | $107.25 | 103,218 |
| 2020-05-05 | $107.17 | $111.49 | $104.47 | $109.39 | $106.98 | 154,101 |
| 2020-05-04 | $94.75 | $106.69 | $94.75 | $106.41 | $104.07 | 91,563 |
| 2020-05-01 | $97.32 | $99.49 | $92.57 | $95.11 | $93.01 | 77,952 |
| 2020-04-30 | $99.99 | $100.42 | $97.07 | $99.71 | $97.51 | 286,857 |
| 2020-04-29 | $100.02 | $102.36 | $99.59 | $100.63 | $98.41 | 131,082 |
| 2020-04-28 | $98.97 | $99.56 | $97.87 | $98.50 | $96.33 | 61,527 |
| 2020-04-27 | $95.49 | $97.80 | $95.10 | $97.13 | $94.99 | 111,746 |
| 2020-04-24 | $96.49 | $96.49 | $92.93 | $94.50 | $92.42 | 80,286 |
| 2020-04-23 | $99.40 | $99.40 | $95.52 | $96.47 | $94.34 | 102,252 |
| 2020-04-22 | $96.36 | $97.25 | $95.02 | $97.25 | $95.11 | 237,128 |
| 2020-04-21 | $98.11 | $98.24 | $93.54 | $95.00 | $92.91 | 71,940 |
| 2020-04-20 | $100.48 | $100.48 | $97.63 | $98.62 | $96.45 | 49,897 |
| 2020-04-17 | $98.45 | $101.83 | $98.17 | $101.51 | $99.27 | 158,146 |
| 2020-04-16 | $96.33 | $96.33 | $93.04 | $95.55 | $93.45 | 113,007 |
| 2020-04-15 | $94.27 | $95.32 | $93.45 | $94.24 | $92.16 | 56,903 |
| 2020-04-14 | $95.75 | $97.23 | $95.08 | $96.00 | $93.89 | 165,893 |
| 2020-04-13 | $95.82 | $95.82 | $92.04 | $94.40 | $92.32 | 70,122 |
| 2020-04-09 | $96.44 | $96.64 | $92.49 | $94.49 | $92.41 | 129,002 |
| 2020-04-08 | $98.00 | $98.00 | $89.52 | $91.26 | $89.25 | 82,586 |
| 2020-04-07 | $91.72 | $95.13 | $88.52 | $89.43 | $87.46 | 66,519 |
| 2020-04-06 | $83.70 | $91.56 | $83.70 | $88.13 | $86.19 | 58,345 |
| 2020-04-03 | $88.36 | $89.00 | $82.08 | $83.34 | $81.50 | 58,972 |
| 2020-04-02 | $89.58 | $93.29 | $88.40 | $89.42 | $87.45 | 67,375 |
| 2020-04-01 | $90.33 | $92.14 | $89.01 | $89.32 | $87.35 | 82,234 |
| 2020-03-31 | $95.75 | $97.27 | $93.39 | $94.14 | $92.07 | 239,855 |
| 2020-03-30 | $100.44 | $100.44 | $94.79 | $96.10 | $93.98 | 116,436 |
| 2020-03-27 | $100.00 | $102.14 | $96.27 | $98.11 | $95.95 | 73,361 |
| 2020-03-26 | $102.30 | $104.98 | $99.03 | $103.48 | $101.20 | 70,554 |
| 2020-03-25 | $96.00 | $103.31 | $95.21 | $100.98 | $98.76 | 91,069 |
| 2020-03-24 | $86.88 | $95.97 | $86.83 | $95.76 | $93.65 | 136,344 |
| 2020-03-23 | $83.93 | $86.82 | $82.68 | $83.98 | $82.13 | 118,420 |
| 2020-03-20 | $90.53 | $92.26 | $82.40 | $84.96 | $83.09 | 109,270 |
| 2020-03-19 | $98.39 | $98.39 | $89.25 | $89.34 | $87.37 | 67,777 |
| 2020-03-18 | $109.00 | $109.00 | $97.91 | $99.57 | $97.38 | 67,217 |
| 2020-03-17 | $117.19 | $117.19 | $107.67 | $113.64 | $111.14 | 97,792 |
| 2020-03-16 | $118.65 | $123.72 | $114.92 | $115.57 | $113.02 | 109,399 |
| 2020-03-13 | $137.90 | $137.90 | $130.21 | $134.91 | $131.94 | 88,557 |
| 2020-03-12 | $140.00 | $140.00 | $118.31 | $132.15 | $129.24 | 109,959 |
| 2020-03-11 | $147.30 | $147.30 | $140.57 | $142.84 | $139.69 | 44,475 |
| 2020-03-10 | $150.80 | $151.17 | $142.17 | $150.33 | $147.02 | 95,506 |
| 2020-03-09 | $141.14 | $149.96 | $139.61 | $145.34 | $142.14 | 103,484 |
| 2020-03-06 | $153.00 | $156.70 | $151.79 | $154.68 | $151.27 | 109,365 |
| 2020-03-05 | $165.00 | $166.86 | $155.66 | $156.57 | $153.12 | 70,029 |
| 2020-03-04 | $165.99 | $168.51 | $163.59 | $168.16 | $164.46 | 87,575 |
| 2020-03-03 | $164.86 | $166.70 | $163.00 | $164.25 | $160.63 | 50,235 |
| 2020-03-02 | $166.49 | $166.49 | $160.43 | $163.03 | $159.44 | 90,002 |
| 2020-02-28 | $157.90 | $167.17 | $155.90 | $167.00 | $163.32 | 110,192 |
| 2020-02-27 | $171.48 | $174.03 | $154.67 | $165.25 | $161.61 | 132,700 |
| 2020-02-26 | $172.64 | $179.19 | $172.64 | $175.48 | $171.61 | 142,813 |
| 2020-02-25 | $185.14 | $185.14 | $171.90 | $172.71 | $168.91 | 54,462 |
| 2020-02-24 | $192.90 | $192.90 | $183.74 | $186.18 | $182.08 | 34,827 |
| 2020-02-21 | $195.30 | $200.98 | $194.39 | $198.08 | $193.72 | 32,234 |
| 2020-02-20 | $197.54 | $198.38 | $195.52 | $196.26 | $191.94 | 20,754 |
| 2020-02-19 | $196.00 | $199.50 | $196.00 | $199.29 | $194.90 | 24,564 |
| 2020-02-18 | $197.53 | $199.66 | $195.08 | $195.75 | $191.44 | 24,559 |
| 2020-02-14 | $197.50 | $199.93 | $197.49 | $199.16 | $194.77 | 15,763 |
| 2020-02-13 | $200.20 | $200.20 | $193.71 | $197.06 | $192.72 | 26,864 |
| 2020-02-12 | $203.76 | $204.43 | $201.38 | $201.54 | $197.10 | 36,565 |
| 2020-02-11 | $198.17 | $205.29 | $196.86 | $204.01 | $199.52 | 19,779 |
| 2020-02-10 | $196.68 | $197.63 | $194.22 | $196.96 | $192.62 | 28,056 |
| 2020-02-07 | $196.49 | $198.92 | $192.60 | $195.90 | $191.58 | 19,342 |
| 2020-02-06 | $200.34 | $201.24 | $198.13 | $198.86 | $194.48 | 34,966 |
| 2020-02-05 | $199.49 | $202.77 | $199.16 | $200.57 | $196.15 | 24,026 |
| 2020-02-04 | $198.87 | $200.67 | $194.74 | $196.82 | $192.48 | 60,473 |
| 2020-02-03 | $193.53 | $195.91 | $192.85 | $195.91 | $191.59 | 38,813 |
| 2020-01-31 | $194.22 | $195.21 | $191.22 | $192.79 | $188.54 | 20,603 |
| 2020-01-30 | $196.27 | $197.70 | $193.79 | $196.20 | $191.88 | 17,425 |
| 2020-01-29 | $197.40 | $199.44 | $196.94 | $198.25 | $193.88 | 22,708 |
| 2020-01-28 | $193.42 | $198.40 | $193.42 | $198.03 | $193.67 | 31,187 |
| 2020-01-27 | $195.71 | $197.21 | $191.78 | $193.33 | $189.07 | 30,818 |
| 2020-01-24 | $203.31 | $203.31 | $197.80 | $200.03 | $195.62 | 31,775 |
| 2020-01-23 | $202.58 | $202.87 | $200.10 | $201.85 | $197.40 | 22,002 |
| 2020-01-22 | $202.58 | $203.97 | $202.11 | $203.61 | $199.12 | 33,883 |
| 2020-01-21 | $203.69 | $206.07 | $203.08 | $203.69 | $199.20 | 64,340 |
| 2020-01-17 | $204.20 | $206.68 | $203.08 | $205.40 | $200.88 | 39,814 |
| 2020-01-16 | $209.72 | $209.72 | $203.18 | $204.22 | $199.72 | 54,330 |
| 2020-01-15 | $201.71 | $210.38 | $200.73 | $208.83 | $204.23 | 44,308 |
| 2020-01-14 | $197.20 | $201.17 | $197.20 | $200.54 | $196.12 | 49,676 |
| 2020-01-13 | $197.44 | $200.97 | $196.80 | $200.34 | $195.93 | 25,615 |
| 2020-01-10 | $196.00 | $199.08 | $196.00 | $197.70 | $193.34 | 38,107 |
| 2020-01-09 | $194.80 | $194.80 | $191.49 | $194.79 | $190.50 | 38,048 |
| 2020-01-08 | $190.56 | $193.74 | $189.42 | $193.58 | $189.32 | 70,264 |
| 2020-01-07 | $187.36 | $190.65 | $185.40 | $189.76 | $185.58 | 38,033 |
| 2020-01-06 | $189.67 | $190.40 | $186.93 | $188.39 | $184.24 | 29,188 |
| 2020-01-03 | $190.18 | $193.80 | $189.38 | $191.09 | $186.88 | 23,187 |
| 2020-01-02 | $187.50 | $191.67 | $187.34 | $191.65 | $187.43 | 34,470 |
| 2019-12-31 | $186.46 | $188.63 | $185.05 | $187.39 | $183.26 | 13,397 |
| 2019-12-30 | $189.24 | $190.07 | $184.87 | $186.65 | $182.54 | 25,847 |
| 2019-12-27 | $191.03 | $191.16 | $187.85 | $189.02 | $184.86 | 20,303 |
| 2019-12-26 | $187.64 | $189.63 | $185.40 | $189.20 | $185.03 | 16,609 |
| 2019-12-24 | $186.74 | $187.90 | $185.42 | $186.20 | $182.10 | 19,281 |
| 2019-12-23 | $186.14 | $188.10 | $184.69 | $186.09 | $181.99 | 31,575 |
| 2019-12-20 | $186.89 | $188.08 | $185.81 | $186.36 | $182.25 | 56,661 |
| 2019-12-19 | $187.40 | $187.97 | $186.48 | $186.66 | $182.55 | 55,022 |
| 2019-12-18 | $184.54 | $189.69 | $183.01 | $187.84 | $183.70 | 51,741 |
| 2019-12-17 | $189.63 | $190.84 | $183.62 | $184.30 | $180.24 | 74,562 |
| 2019-12-16 | $191.44 | $191.44 | $188.50 | $190.16 | $185.97 | 51,454 |
| 2019-12-13 | $181.65 | $191.49 | $180.96 | $190.38 | $186.19 | 111,356 |
| 2019-12-12 | $178.50 | $180.91 | $178.50 | $180.76 | $176.78 | 46,656 |
| 2019-12-11 | $176.13 | $179.44 | $174.32 | $178.89 | $174.95 | 35,474 |
| 2019-12-10 | $170.99 | $176.07 | $169.17 | $175.07 | $171.21 | 140,452 |
| 2019-12-09 | $169.50 | $171.82 | $169.18 | $170.58 | $166.82 | 43,862 |
| 2019-12-06 | $168.67 | $170.14 | $168.20 | $169.58 | $165.84 | 64,777 |
| 2019-12-05 | $169.31 | $170.25 | $167.63 | $168.00 | $164.30 | 44,746 |
| 2019-12-04 | $169.70 | $170.98 | $168.16 | $168.93 | $165.21 | 65,364 |
| 2019-12-03 | $167.01 | $170.32 | $167.01 | $168.99 | $165.27 | 65,878 |
| 2019-12-02 | $171.28 | $171.74 | $165.69 | $167.07 | $163.39 | 53,414 |
| 2019-11-29 | $174.73 | $174.73 | $171.31 | $171.46 | $167.68 | 16,144 |
| 2019-11-27 | $172.45 | $174.66 | $172.44 | $174.63 | $170.78 | 43,429 |
| 2019-11-26 | $174.49 | $174.56 | $171.31 | $172.19 | $168.40 | 85,376 |
| 2019-11-25 | $173.73 | $175.82 | $173.64 | $174.82 | $170.97 | 62,913 |
| 2019-11-22 | $174.13 | $175.31 | $173.11 | $174.53 | $170.69 | 31,265 |
| 2019-11-21 | $174.56 | $176.21 | $173.55 | $174.38 | $170.54 | 66,439 |
| 2019-11-20 | $173.84 | $175.57 | $173.84 | $175.25 | $171.39 | 59,000 |
| 2019-11-19 | $172.28 | $175.22 | $172.28 | $174.67 | $170.82 | 46,593 |
| 2019-11-18 | $171.78 | $172.35 | $171.05 | $171.92 | $168.13 | 24,650 |
| 2019-11-15 | $171.11 | $172.54 | $169.90 | $171.85 | $168.06 | 23,116 |
| 2019-11-14 | $170.19 | $171.39 | $168.68 | $170.20 | $166.45 | 17,076 |
| 2019-11-13 | $169.52 | $171.50 | $168.21 | $171.06 | $167.29 | 49,748 |
| 2019-11-12 | $168.89 | $171.14 | $168.71 | $169.92 | $166.18 | 60,892 |
| 2019-11-11 | $167.18 | $170.93 | $167.18 | $170.18 | $166.43 | 29,734 |
| 2019-11-08 | $170.86 | $171.70 | $167.49 | $168.51 | $164.80 | 38,686 |
| 2019-11-07 | $170.87 | $172.97 | $170.19 | $171.88 | $168.09 | 48,502 |
| 2019-11-06 | $162.61 | $170.50 | $161.78 | $169.77 | $166.03 | 81,015 |
| 2019-11-05 | $164.00 | $164.08 | $159.98 | $163.44 | $159.84 | 99,075 |
| 2019-11-04 | $163.79 | $165.29 | $163.28 | $163.48 | $159.88 | 96,426 |
| 2019-11-01 | $165.23 | $165.23 | $162.67 | $164.01 | $160.40 | 91,600 |
| 2019-10-31 | $165.79 | $166.51 | $163.42 | $163.75 | $160.14 | 24,180 |
| 2019-10-30 | $167.12 | $167.12 | $165.01 | $166.53 | $162.86 | 33,243 |
| 2019-10-29 | $166.88 | $169.23 | $162.88 | $166.62 | $162.95 | 53,146 |
| 2019-10-28 | $165.06 | $169.69 | $164.60 | $168.33 | $164.62 | 76,096 |
| 2019-10-25 | $163.35 | $165.08 | $162.63 | $164.89 | $161.26 | 23,319 |
| 2019-10-24 | $159.24 | $163.26 | $159.24 | $163.15 | $159.56 | 97,236 |
| 2019-10-23 | $156.95 | $159.62 | $156.95 | $159.15 | $155.64 | 27,035 |
| 2019-10-22 | $158.39 | $159.68 | $157.12 | $157.52 | $154.05 | 100,967 |
| 2019-10-21 | $158.20 | $160.10 | $157.91 | $159.03 | $155.53 | 75,919 |
| 2019-10-18 | $157.83 | $160.29 | $157.83 | $159.15 | $155.64 | 93,732 |
| 2019-10-17 | $158.68 | $160.21 | $158.03 | $158.99 | $155.49 | 63,440 |
| 2019-10-16 | $155.57 | $159.08 | $155.57 | $158.62 | $155.13 | 62,352 |
| 2019-10-15 | $156.91 | $158.91 | $156.20 | $156.37 | $152.93 | 77,929 |
| 2019-10-14 | $157.35 | $158.90 | $156.72 | $157.04 | $153.58 | 63,981 |
| 2019-10-11 | $156.81 | $159.30 | $155.90 | $157.41 | $153.94 | 53,362 |
| 2019-10-10 | $152.67 | $156.84 | $152.40 | $156.05 | $152.61 | 68,700 |
| 2019-10-09 | $156.08 | $157.50 | $153.11 | $153.70 | $150.31 | 75,061 |
| 2019-10-08 | $154.32 | $156.80 | $152.61 | $155.16 | $151.74 | 94,783 |
| 2019-10-07 | $156.16 | $156.22 | $153.29 | $154.07 | $150.68 | 55,590 |
| 2019-10-04 | $153.02 | $156.77 | $152.74 | $155.80 | $152.37 | 45,654 |
| 2019-10-03 | $150.06 | $153.95 | $150.06 | $153.59 | $150.21 | 30,964 |
| 2019-10-02 | $152.77 | $154.10 | $150.62 | $150.91 | $147.59 | 45,968 |
| 2019-10-01 | $151.56 | $154.53 | $151.56 | $153.68 | $150.29 | 37,231 |
| 2019-09-30 | $149.36 | $153.34 | $149.36 | $152.50 | $149.14 | 96,149 |
| 2019-09-27 | $151.10 | $151.10 | $149.51 | $149.91 | $146.61 | 43,166 |
| 2019-09-26 | $151.88 | $153.19 | $149.78 | $150.60 | $147.28 | 80,409 |
| 2019-09-25 | $153.40 | $153.40 | $150.87 | $152.62 | $149.26 | 113,053 |
| 2019-09-24 | $157.45 | $159.29 | $153.58 | $153.92 | $150.53 | 94,286 |
| 2019-09-23 | $157.06 | $158.27 | $156.12 | $158.00 | $154.52 | 51,833 |
| 2019-09-20 | $154.12 | $159.90 | $154.12 | $158.07 | $154.59 | 106,284 |
| 2019-09-19 | $156.71 | $157.75 | $154.05 | $154.70 | $151.29 | 130,004 |
| 2019-09-18 | $156.15 | $158.29 | $155.59 | $157.84 | $154.36 | 111,998 |
| 2019-09-17 | $153.50 | $158.81 | $152.44 | $157.19 | $153.73 | 112,252 |
| 2019-09-16 | $152.75 | $155.30 | $152.75 | $153.79 | $150.40 | 93,722 |
| 2019-09-13 | $153.48 | $154.31 | $152.12 | $153.79 | $150.40 | 89,296 |
| 2019-09-12 | $151.44 | $155.13 | $151.11 | $152.57 | $149.21 | 64,296 |
| 2019-09-11 | $151.17 | $153.56 | $151.00 | $151.94 | $148.59 | 127,925 |
| 2019-09-10 | $149.39 | $153.09 | $148.91 | $151.55 | $148.21 | 115,068 |
| 2019-09-09 | $152.79 | $153.35 | $148.17 | $149.76 | $146.46 | 96,727 |
| 2019-09-06 | $149.53 | $153.55 | $149.53 | $151.88 | $148.53 | 78,727 |
| 2019-09-05 | $147.37 | $149.68 | $146.67 | $149.28 | $145.99 | 69,871 |
| 2019-09-04 | $145.59 | $147.31 | $143.62 | $145.87 | $142.66 | 80,809 |
| 2019-09-03 | $145.99 | $146.24 | $143.51 | $143.91 | $140.74 | 55,234 |
| 2019-08-30 | $145.00 | $147.43 | $144.84 | $147.39 | $144.14 | 60,827 |
| 2019-08-29 | $139.30 | $144.91 | $139.30 | $144.29 | $141.11 | 98,743 |
| 2019-08-28 | $140.49 | $140.91 | $139.51 | $139.63 | $136.55 | 79,061 |
| 2019-08-27 | $140.95 | $142.18 | $139.61 | $140.18 | $137.09 | 113,764 |
| 2019-08-26 | $138.90 | $140.94 | $138.80 | $140.65 | $137.55 | 76,349 |
| 2019-08-23 | $141.07 | $141.07 | $138.70 | $138.75 | $135.69 | 32,633 |
| 2019-08-22 | $143.54 | $144.18 | $139.92 | $140.92 | $137.82 | 56,326 |
| 2019-08-21 | $142.83 | $143.09 | $141.66 | $142.30 | $139.17 | 119,768 |
| 2019-08-20 | $139.22 | $143.62 | $138.90 | $141.45 | $138.33 | 122,952 |
| 2019-08-19 | $142.76 | $142.88 | $137.06 | $139.97 | $136.89 | 122,397 |
| 2019-08-16 | $138.84 | $142.88 | $138.84 | $141.63 | $138.51 | 152,340 |
| 2019-08-15 | $140.38 | $140.38 | $137.06 | $139.15 | $136.08 | 159,025 |
| 2019-08-14 | $142.19 | $143.62 | $139.73 | $139.73 | $136.65 | 91,545 |
| 2019-08-13 | $142.10 | $144.42 | $141.14 | $143.24 | $140.08 | 115,506 |
| 2019-08-12 | $143.74 | $144.54 | $142.27 | $142.77 | $139.62 | 78,291 |
| 2019-08-09 | $146.54 | $148.01 | $146.12 | $146.70 | $143.47 | 137,573 |
| 2019-08-08 | $146.19 | $147.46 | $145.54 | $146.56 | $143.33 | 36,272 |
| 2019-08-07 | $144.91 | $147.25 | $144.63 | $145.60 | $142.39 | 68,736 |
| 2019-08-06 | $144.77 | $149.36 | $144.77 | $145.54 | $142.33 | 78,012 |
| 2019-08-05 | $144.51 | $146.58 | $143.85 | $145.13 | $141.93 | 47,957 |
| 2019-08-02 | $151.40 | $151.40 | $147.81 | $148.15 | $144.89 | 47,022 |
| 2019-08-01 | $151.84 | $153.97 | $150.46 | $151.14 | $147.81 | 50,129 |
| 2019-07-31 | $156.86 | $156.86 | $151.11 | $152.13 | $148.78 | 54,833 |
| 2019-07-30 | $156.85 | $159.29 | $155.80 | $158.00 | $154.52 | 71,943 |
| 2019-07-29 | $154.73 | $159.34 | $153.20 | $157.75 | $154.27 | 67,623 |
| 2019-07-26 | $157.54 | $157.54 | $153.56 | $153.96 | $150.57 | 43,152 |
| 2019-07-25 | $155.69 | $157.85 | $154.63 | $156.90 | $153.44 | 48,339 |
| 2019-07-24 | $155.77 | $157.31 | $152.17 | $155.43 | $152.01 | 180,577 |
| 2019-07-23 | $160.73 | $161.07 | $154.63 | $155.54 | $152.11 | 46,665 |
| 2019-07-22 | $162.04 | $164.48 | $159.25 | $159.25 | $155.74 | 50,880 |
| 2019-07-19 | $163.80 | $165.58 | $161.56 | $162.26 | $158.69 | 25,314 |
| 2019-07-18 | $164.53 | $164.74 | $160.41 | $162.62 | $159.04 | 54,228 |
| 2019-07-17 | $165.90 | $166.85 | $163.66 | $164.21 | $160.59 | 36,200 |
| 2019-07-16 | $165.58 | $166.03 | $164.25 | $165.42 | $161.78 | 23,144 |
| 2019-07-15 | $162.10 | $166.07 | $162.02 | $165.22 | $161.58 | 51,448 |
| 2019-07-12 | $162.45 | $163.12 | $159.32 | $162.08 | $158.51 | 142,607 |
| 2019-07-11 | $163.31 | $163.61 | $161.22 | $162.51 | $158.93 | 38,350 |
| 2019-07-10 | $164.33 | $164.83 | $161.01 | $162.64 | $159.06 | 58,750 |
| 2019-07-09 | $164.96 | $165.73 | $161.83 | $162.99 | $159.40 | 48,980 |
| 2019-07-08 | $162.51 | $165.63 | $162.33 | $164.72 | $161.09 | 47,621 |
| 2019-07-05 | $162.32 | $163.77 | $161.17 | $163.77 | $160.16 | 66,962 |
| 2019-07-03 | $162.33 | $164.96 | $161.70 | $163.38 | $159.78 | 33,843 |
| 2019-07-02 | $162.50 | $164.50 | $160.66 | $162.42 | $158.84 | 55,626 |
| 2019-07-01 | $165.82 | $165.82 | $161.92 | $162.53 | $158.95 | 37,303 |
| 2019-06-28 | $168.92 | $170.21 | $160.75 | $162.11 | $158.54 | 89,354 |
| 2019-06-27 | $168.13 | $170.90 | $168.07 | $169.56 | $165.82 | 95,730 |
| 2019-06-26 | $169.13 | $170.30 | $168.47 | $168.93 | $165.21 | 92,274 |
| 2019-06-25 | $170.23 | $170.35 | $168.52 | $169.65 | $165.91 | 126,020 |
| 2019-06-24 | $168.35 | $171.45 | $167.91 | $170.77 | $167.01 | 81,715 |
| 2019-06-21 | $169.98 | $171.97 | $168.52 | $168.75 | $165.03 | 71,544 |
| 2019-06-20 | $170.90 | $172.01 | $168.19 | $171.20 | $167.43 | 59,243 |
| 2019-06-19 | $169.00 | $169.33 | $167.06 | $168.13 | $164.43 | 26,467 |
| 2019-06-18 | $167.35 | $170.33 | $166.81 | $167.99 | $164.29 | 35,997 |
| 2019-06-17 | $168.61 | $170.31 | $166.73 | $166.73 | $163.06 | 25,087 |
| 2019-06-14 | $170.14 | $170.95 | $167.73 | $168.72 | $165.00 | 32,984 |
| 2019-06-13 | $170.36 | $170.78 | $168.72 | $170.78 | $167.02 | 37,717 |
| 2019-06-12 | $169.81 | $170.65 | $169.00 | $169.54 | $165.81 | 30,596 |
| 2019-06-11 | $168.68 | $170.42 | $166.82 | $170.06 | $166.31 | 34,943 |
| 2019-06-10 | $162.60 | $167.44 | $162.60 | $167.44 | $163.75 | 35,120 |
| 2019-06-07 | $159.88 | $162.56 | $159.19 | $161.39 | $157.83 | 26,704 |
| 2019-06-06 | $159.28 | $159.89 | $157.56 | $159.66 | $156.14 | 37,985 |
| 2019-06-05 | $156.22 | $159.80 | $155.98 | $159.80 | $156.28 | 42,371 |
| 2019-06-04 | $151.01 | $156.34 | $150.92 | $155.93 | $152.50 | 63,578 |
| 2019-06-03 | $158.97 | $159.83 | $155.22 | $155.26 | $146.89 | 73,480 |
| 2019-05-31 | $158.95 | $158.95 | $152.20 | $158.58 | $150.03 | 158,458 |
| 2019-05-30 | $162.01 | $163.27 | $159.98 | $159.98 | $151.36 | 150,510 |
| 2019-05-29 | $159.83 | $161.81 | $158.49 | $161.44 | $152.74 | 76,562 |
| 2019-05-28 | $161.82 | $163.30 | $160.54 | $160.68 | $152.02 | 56,305 |
| 2019-05-24 | $162.93 | $163.32 | $161.61 | $162.20 | $153.46 | 36,275 |
| 2019-05-23 | $160.06 | $164.07 | $159.63 | $161.91 | $153.18 | 61,933 |
| 2019-05-22 | $160.89 | $161.44 | $160.01 | $160.71 | $152.05 | 32,481 |
| 2019-05-21 | $160.57 | $161.46 | $159.64 | $160.04 | $151.41 | 35,931 |
| 2019-05-20 | $160.75 | $161.62 | $160.15 | $160.25 | $151.61 | 19,914 |
| 2019-05-17 | $156.38 | $161.45 | $156.36 | $160.57 | $151.91 | 47,596 |
| 2019-05-16 | $161.39 | $161.39 | $158.43 | $158.51 | $149.97 | 54,244 |
| 2019-05-15 | $161.48 | $161.80 | $158.50 | $160.93 | $152.26 | 98,941 |
| 2019-05-14 | $162.61 | $164.59 | $160.56 | $163.00 | $154.21 | 95,493 |
| 2019-05-13 | $161.01 | $164.60 | $160.78 | $161.69 | $152.97 | 126,479 |
| 2019-05-10 | $162.30 | $165.29 | $160.13 | $164.12 | $155.27 | 42,698 |
| 2019-05-09 | $161.66 | $164.58 | $159.21 | $163.18 | $154.38 | 58,513 |
| 2019-05-08 | $164.09 | $166.65 | $162.90 | $163.81 | $154.98 | 61,811 |
| 2019-05-07 | $161.94 | $164.32 | $159.69 | $164.11 | $155.26 | 41,286 |
| 2019-05-06 | $161.53 | $164.56 | $161.02 | $163.15 | $154.36 | 54,531 |
| 2019-05-03 | $163.26 | $165.46 | $162.05 | $164.31 | $155.45 | 37,210 |
| 2019-05-02 | $160.95 | $164.04 | $160.95 | $162.36 | $153.61 | 69,928 |
| 2019-05-01 | $165.12 | $165.23 | $161.91 | $161.94 | $153.21 | 43,741 |
| 2019-04-30 | $157.69 | $165.11 | $157.60 | $164.55 | $155.68 | 75,233 |
| 2019-04-29 | $164.23 | $166.77 | $158.18 | $158.49 | $149.95 | 66,263 |
| 2019-04-26 | $165.39 | $165.39 | $161.41 | $163.69 | $154.87 | 85,182 |
| 2019-04-25 | $161.28 | $164.87 | $159.60 | $164.62 | $155.75 | 43,352 |
| 2019-04-24 | $163.28 | $164.02 | $160.32 | $162.79 | $154.02 | 71,977 |
| 2019-04-23 | $161.91 | $163.26 | $160.04 | $162.57 | $153.81 | 44,859 |
| 2019-04-22 | $162.05 | $164.94 | $161.80 | $162.19 | $153.45 | 42,584 |
| 2019-04-18 | $163.70 | $164.56 | $162.71 | $163.36 | $154.55 | 28,187 |
| 2019-04-17 | $162.34 | $165.21 | $162.05 | $164.21 | $155.36 | 50,649 |
| 2019-04-16 | $159.97 | $162.43 | $159.97 | $161.79 | $153.07 | 23,654 |
| 2019-04-15 | $160.23 | $162.39 | $159.85 | $160.47 | $151.82 | 36,441 |
| 2019-04-12 | $162.18 | $163.22 | $159.88 | $161.07 | $152.39 | 32,553 |
| 2019-04-11 | $164.02 | $164.02 | $161.25 | $162.80 | $154.02 | 42,995 |
| 2019-04-10 | $166.72 | $167.76 | $161.75 | $162.95 | $154.17 | 55,772 |
| 2019-04-09 | $164.28 | $167.80 | $163.06 | $166.52 | $157.54 | 73,039 |
| 2019-04-08 | $165.37 | $166.58 | $163.02 | $163.81 | $154.98 | 95,461 |
| 2019-04-05 | $163.93 | $165.53 | $162.86 | $165.53 | $156.61 | 46,535 |
| 2019-04-04 | $160.92 | $163.24 | $160.92 | $162.73 | $153.96 | 59,528 |
| 2019-04-03 | $160.62 | $165.67 | $160.37 | $161.51 | $152.80 | 66,656 |
| 2019-04-02 | $160.75 | $160.75 | $158.51 | $160.26 | $151.62 | 64,106 |
| 2019-04-01 | $162.49 | $162.49 | $159.38 | $160.36 | $151.72 | 64,515 |
| 2019-03-29 | $157.22 | $162.05 | $157.22 | $161.76 | $153.04 | 89,712 |
| 2019-03-28 | $154.17 | $158.40 | $153.01 | $156.29 | $147.87 | 67,418 |
| 2019-03-27 | $155.40 | $156.05 | $153.52 | $154.69 | $146.35 | 66,722 |
| 2019-03-26 | $155.81 | $158.88 | $154.13 | $155.45 | $147.07 | 55,092 |
| 2019-03-25 | $154.46 | $158.61 | $153.47 | $156.61 | $148.17 | 83,656 |
| 2019-03-22 | $161.28 | $162.95 | $153.56 | $153.81 | $145.52 | 54,614 |
| 2019-03-21 | $164.08 | $165.94 | $161.82 | $162.15 | $153.41 | 66,614 |
| 2019-03-20 | $164.40 | $165.65 | $161.33 | $164.69 | $155.81 | 48,913 |
| 2019-03-19 | $163.85 | $164.38 | $162.19 | $163.45 | $154.64 | 75,795 |
| 2019-03-18 | $159.48 | $163.47 | $159.48 | $163.00 | $154.21 | 81,668 |
| 2019-03-15 | $157.62 | $160.26 | $157.11 | $160.15 | $151.52 | 126,473 |
| 2019-03-14 | $156.70 | $157.60 | $153.26 | $157.02 | $148.56 | 96,105 |
| 2019-03-13 | $157.05 | $158.35 | $154.27 | $156.52 | $148.08 | 59,621 |
| 2019-03-12 | $161.96 | $162.01 | $157.40 | $157.77 | $149.27 | 74,300 |
| 2019-03-11 | $163.49 | $163.53 | $160.12 | $160.88 | $152.21 | 48,966 |
| 2019-03-08 | $156.41 | $160.65 | $156.06 | $159.86 | $151.24 | 31,265 |
| 2019-03-07 | $163.75 | $163.75 | $157.15 | $157.15 | $148.68 | 57,273 |
| 2019-03-06 | $162.94 | $163.98 | $159.20 | $163.69 | $154.87 | 56,084 |
| 2019-03-05 | $164.37 | $166.24 | $164.12 | $164.21 | $155.36 | 48,763 |
| 2019-03-04 | $166.27 | $166.27 | $163.40 | $164.79 | $155.91 | 45,180 |
| 2019-03-01 | $168.85 | $170.17 | $162.91 | $166.21 | $157.25 | 65,920 |
| 2019-02-28 | $174.61 | $174.61 | $169.02 | $169.28 | $160.16 | 73,941 |
| 2019-02-27 | $171.36 | $174.32 | $170.31 | $174.00 | $164.62 | 119,817 |
| 2019-02-26 | $167.15 | $172.24 | $167.15 | $171.20 | $161.97 | 89,147 |
| 2019-02-25 | $167.21 | $168.89 | $165.57 | $166.33 | $157.36 | 65,175 |
| 2019-02-22 | $165.01 | $167.66 | $165.01 | $166.22 | $157.26 | 76,723 |
| 2019-02-21 | $166.00 | $166.00 | $162.59 | $164.45 | $155.59 | 94,502 |
| 2019-02-20 | $162.75 | $166.39 | $162.14 | $165.53 | $156.61 | 81,790 |
| 2019-02-19 | $164.03 | $164.66 | $161.39 | $162.32 | $153.57 | 64,167 |
| 2019-02-15 | $163.19 | $163.20 | $159.81 | $163.12 | $154.33 | 108,954 |
| 2019-02-14 | $161.73 | $162.82 | $160.90 | $162.16 | $153.42 | 157,384 |
| 2019-02-13 | $165.30 | $165.34 | $160.93 | $161.34 | $152.64 | 72,688 |
| 2019-02-12 | $165.70 | $169.27 | $165.70 | $167.16 | $158.15 | 37,618 |
| 2019-02-11 | $165.88 | $166.56 | $162.42 | $166.19 | $157.23 | 83,604 |
| 2019-02-08 | $170.31 | $170.37 | $165.97 | $167.08 | $158.07 | 49,506 |
| 2019-02-07 | $174.54 | $174.54 | $168.53 | $169.90 | $160.74 | 65,717 |
| 2019-02-06 | $179.35 | $180.74 | $175.01 | $175.48 | $166.02 | 31,991 |
| 2019-02-05 | $174.57 | $181.28 | $174.57 | $179.30 | $169.64 | 45,582 |
| 2019-02-04 | $172.66 | $176.61 | $172.66 | $175.90 | $166.42 | 28,370 |
| 2019-02-01 | $179.82 | $183.50 | $173.97 | $174.02 | $164.64 | 61,246 |
| 2019-01-31 | $184.26 | $184.85 | $180.43 | $181.95 | $172.14 | 30,256 |
| 2019-01-30 | $180.30 | $180.73 | $176.95 | $179.62 | $169.94 | 32,429 |
| 2019-01-29 | $178.38 | $181.78 | $178.38 | $179.78 | $170.09 | 32,013 |
| 2019-01-28 | $179.45 | $179.85 | $177.06 | $179.77 | $170.08 | 33,538 |
| 2019-01-25 | $179.87 | $180.80 | $178.54 | $180.69 | $170.95 | 53,704 |
| 2019-01-24 | $178.83 | $181.20 | $178.83 | $179.96 | $170.26 | 62,059 |
| 2019-01-23 | $176.42 | $179.70 | $176.42 | $179.17 | $169.51 | 49,356 |
| 2019-01-22 | $174.98 | $177.79 | $173.41 | $176.28 | $166.78 | 61,733 |
| 2019-01-18 | $177.35 | $177.35 | $174.49 | $176.97 | $167.43 | 31,968 |
| 2019-01-17 | $175.48 | $178.08 | $174.04 | $177.22 | $167.67 | 25,746 |
| 2019-01-16 | $176.16 | $178.46 | $175.66 | $177.01 | $167.47 | 47,977 |
| 2019-01-15 | $170.15 | $175.97 | $170.15 | $175.38 | $165.93 | 42,602 |
| 2019-01-14 | $170.18 | $175.23 | $168.41 | $170.83 | $161.62 | 91,827 |
| 2019-01-11 | $172.02 | $173.96 | $170.66 | $172.53 | $163.23 | 29,891 |
| 2019-01-10 | $169.19 | $173.05 | $168.45 | $173.00 | $163.67 | 41,345 |
| 2019-01-09 | $167.44 | $172.66 | $167.44 | $169.75 | $160.60 | 44,445 |
| 2019-01-08 | $164.07 | $168.81 | $164.00 | $167.47 | $158.44 | 42,504 |
| 2019-01-07 | $163.01 | $165.56 | $160.34 | $163.99 | $155.15 | 56,048 |
| 2019-01-04 | $154.59 | $160.89 | $154.47 | $159.81 | $151.20 | 71,678 |
| 2019-01-03 | $157.85 | $160.43 | $151.81 | $153.75 | $145.46 | 42,403 |
| 2019-01-02 | $149.65 | $157.01 | $149.65 | $156.41 | $147.98 | 100,522 |
| 2018-12-31 | $155.39 | $155.39 | $150.45 | $150.60 | $142.48 | 38,808 |
| 2018-12-28 | $154.26 | $155.54 | $152.84 | $154.40 | $146.08 | 46,498 |
| 2018-12-27 | $151.90 | $154.72 | $150.98 | $154.19 | $145.88 | 43,283 |
| 2018-12-26 | $150.74 | $153.44 | $150.20 | $153.12 | $144.87 | 28,345 |
| 2018-12-24 | $151.42 | $154.37 | $150.40 | $150.72 | $142.60 | 20,552 |
| 2018-12-21 | $152.85 | $154.42 | $151.51 | $152.10 | $143.90 | 52,797 |
| 2018-12-20 | $151.50 | $154.37 | $148.77 | $152.14 | $143.94 | 99,875 |
| 2018-12-19 | $149.61 | $155.27 | $149.42 | $150.25 | $142.15 | 129,527 |
| 2018-12-18 | $147.55 | $151.58 | $146.40 | $149.69 | $141.62 | 110,694 |
| 2018-12-17 | $145.06 | $148.78 | $143.77 | $147.11 | $139.18 | 51,377 |
| 2018-12-14 | $144.75 | $149.34 | $143.83 | $144.99 | $137.17 | 68,748 |
| 2018-12-13 | $146.84 | $146.84 | $141.88 | $145.87 | $138.01 | 66,715 |
| 2018-12-12 | $148.64 | $153.61 | $147.51 | $148.09 | $140.11 | 91,836 |
| 2018-12-11 | $144.14 | $145.36 | $139.44 | $141.57 | $133.94 | 61,022 |
| 2018-12-10 | $140.50 | $144.89 | $136.97 | $142.13 | $134.47 | 68,432 |
| 2018-12-07 | $139.07 | $143.07 | $138.62 | $140.03 | $132.48 | 114,993 |
| 2018-12-06 | $134.90 | $139.61 | $134.29 | $138.85 | $131.37 | 83,025 |
| 2018-12-04 | $135.35 | $137.21 | $132.83 | $136.07 | $128.74 | 46,476 |
| 2018-12-03 | $136.31 | $143.09 | $132.42 | $135.37 | $128.07 | 69,899 |
| 2018-11-30 | $136.42 | $137.86 | $133.74 | $133.95 | $126.73 | 92,969 |
| 2018-11-29 | $135.30 | $138.12 | $135.30 | $136.28 | $128.93 | 22,862 |
| 2018-11-28 | $130.50 | $136.67 | $130.50 | $135.67 | $128.36 | 52,165 |
| 2018-11-27 | $133.10 | $135.55 | $130.40 | $130.90 | $123.84 | 43,176 |
| 2018-11-26 | $137.29 | $138.24 | $127.95 | $130.56 | $123.52 | 48,963 |
| 2018-11-23 | $137.10 | $139.52 | $136.82 | $136.88 | $129.50 | 12,108 |
| 2018-11-21 | $141.32 | $143.71 | $138.65 | $139.08 | $131.58 | 102,983 |
| 2018-11-20 | $144.15 | $144.24 | $139.64 | $140.22 | $132.66 | 46,929 |
| 2018-11-19 | $145.45 | $147.81 | $143.92 | $146.79 | $138.88 | 53,256 |
| 2018-11-16 | $144.57 | $147.96 | $144.35 | $146.03 | $138.16 | 39,934 |
| 2018-11-15 | $141.06 | $146.75 | $139.48 | $144.43 | $136.64 | 115,352 |
| 2018-11-14 | $148.12 | $148.23 | $139.23 | $141.05 | $133.45 | 86,300 |
| 2018-11-13 | $149.74 | $149.74 | $142.21 | $145.51 | $137.67 | 40,915 |
| 2018-11-12 | $152.64 | $154.42 | $147.43 | $149.31 | $141.26 | 50,347 |
| 2018-11-09 | $158.22 | $158.22 | $147.07 | $153.03 | $144.78 | 107,946 |
| 2018-11-08 | $169.90 | $169.90 | $156.24 | $159.05 | $150.48 | 78,366 |
| 2018-11-07 | $179.57 | $181.99 | $170.32 | $173.11 | $163.78 | 50,454 |
| 2018-11-06 | $180.46 | $184.36 | $176.38 | $178.67 | $169.04 | 26,507 |
| 2018-11-05 | $171.72 | $182.23 | $171.72 | $181.29 | $171.52 | 44,733 |
| 2018-11-02 | $176.67 | $179.45 | $171.30 | $171.30 | $162.07 | 46,653 |
| 2018-11-01 | $169.02 | $176.23 | $168.33 | $176.23 | $166.73 | 74,269 |
| 2018-10-31 | $160.96 | $166.84 | $159.99 | $165.02 | $156.13 | 86,300 |
| 2018-10-30 | $161.08 | $162.17 | $154.58 | $159.39 | $150.80 | 81,175 |
| 2018-10-29 | $171.60 | $171.60 | $158.72 | $162.17 | $153.43 | 101,901 |
| 2018-10-26 | $169.41 | $173.36 | $168.74 | $171.90 | $162.63 | 29,782 |
| 2018-10-25 | $168.00 | $171.35 | $167.15 | $169.94 | $160.78 | 94,815 |
| 2018-10-24 | $178.31 | $178.31 | $164.21 | $165.63 | $156.70 | 77,865 |
| 2018-10-23 | $180.68 | $180.75 | $175.71 | $177.69 | $168.11 | 64,667 |
| 2018-10-22 | $189.83 | $190.07 | $182.01 | $184.33 | $174.39 | 34,426 |
| 2018-10-19 | $184.32 | $188.79 | $182.05 | $188.79 | $178.61 | 30,119 |
| 2018-10-18 | $189.80 | $189.85 | $182.21 | $182.55 | $172.71 | 27,065 |
| 2018-10-17 | $193.14 | $193.14 | $189.06 | $189.93 | $179.69 | 16,293 |
| 2018-10-16 | $188.83 | $194.16 | $188.83 | $192.96 | $182.56 | 18,914 |
| 2018-10-15 | $186.02 | $189.65 | $186.02 | $189.65 | $179.43 | 20,130 |
| 2018-10-12 | $191.30 | $191.30 | $186.65 | $188.60 | $178.43 | 44,029 |
| 2018-10-11 | $190.74 | $191.77 | $183.93 | $186.68 | $176.62 | 31,530 |
| 2018-10-10 | $197.00 | $197.09 | $190.81 | $191.02 | $180.72 | 49,934 |
| 2018-10-09 | $193.42 | $199.56 | $192.68 | $197.41 | $186.77 | 43,797 |
| 2018-10-08 | $194.20 | $197.55 | $194.20 | $196.39 | $185.80 | 29,266 |
| 2018-10-05 | $195.03 | $198.47 | $195.03 | $197.64 | $186.99 | 35,528 |
| 2018-10-04 | $195.33 | $197.99 | $194.13 | $194.73 | $184.23 | 30,206 |
| 2018-10-03 | $204.90 | $206.76 | $200.53 | $201.46 | $190.60 | 19,904 |
| 2018-10-02 | $205.95 | $205.95 | $201.10 | $203.68 | $192.70 | 15,104 |
| 2018-10-01 | $206.00 | $208.11 | $203.94 | $205.82 | $194.73 | 27,328 |
| 2018-09-28 | $205.35 | $206.67 | $202.95 | $205.13 | $194.07 | 126,920 |
| 2018-09-27 | $204.29 | $206.22 | $203.93 | $205.82 | $194.73 | 24,833 |
| 2018-09-26 | $200.99 | $204.24 | $200.99 | $203.29 | $192.33 | 30,300 |
| 2018-09-25 | $203.26 | $203.26 | $198.78 | $200.85 | $190.02 | 33,310 |
| 2018-09-24 | $203.89 | $208.99 | $199.77 | $200.09 | $189.30 | 38,967 |
| 2018-09-21 | $203.88 | $204.79 | $202.66 | $203.89 | $192.90 | 50,938 |
| 2018-09-20 | $204.04 | $205.27 | $203.14 | $204.88 | $193.84 | 23,597 |
| 2018-09-19 | $204.25 | $207.83 | $204.12 | $204.33 | $193.32 | 18,470 |
| 2018-09-18 | $204.74 | $207.63 | $203.39 | $205.63 | $194.55 | 32,724 |
| 2018-09-17 | $202.00 | $203.37 | $200.28 | $201.73 | $190.86 | 31,083 |
| 2018-09-14 | $207.38 | $207.95 | $201.50 | $203.05 | $192.11 | 33,446 |
| 2018-09-13 | $204.96 | $212.70 | $203.13 | $208.41 | $197.18 | 111,235 |
| 2018-09-12 | $191.93 | $201.81 | $191.22 | $201.32 | $190.47 | 84,086 |
| 2018-09-11 | $186.61 | $191.17 | $182.20 | $190.57 | $180.30 | 25,366 |
| 2018-09-10 | $187.99 | $190.43 | $187.04 | $187.10 | $177.01 | 28,048 |
| 2018-09-07 | $185.82 | $188.39 | $185.07 | $187.74 | $177.62 | 22,987 |
| 2018-09-06 | $180.89 | $188.56 | $180.89 | $187.82 | $177.70 | 37,489 |
| 2018-09-05 | $183.33 | $184.07 | $180.45 | $181.20 | $171.43 | 33,269 |
| 2018-09-04 | $186.77 | $186.77 | $181.45 | $183.50 | $173.61 | 60,225 |
| 2018-08-31 | $188.02 | $188.76 | $182.76 | $187.59 | $177.48 | 80,067 |
| 2018-08-30 | $189.48 | $189.48 | $184.92 | $187.54 | $177.43 | 101,644 |
| 2018-08-29 | $188.00 | $189.24 | $185.91 | $189.00 | $178.81 | 103,171 |
| 2018-08-28 | $191.50 | $191.50 | $186.70 | $186.74 | $176.67 | 60,354 |
| 2018-08-27 | $186.32 | $191.32 | $185.07 | $187.64 | $177.53 | 53,350 |
| 2018-08-24 | $184.07 | $188.85 | $184.07 | $184.79 | $174.83 | 24,944 |
| 2018-08-23 | $185.68 | $190.37 | $182.70 | $182.70 | $172.85 | 25,550 |
| 2018-08-22 | $178.64 | $185.69 | $178.64 | $184.53 | $174.58 | 27,536 |
| 2018-08-21 | $177.27 | $181.65 | $175.56 | $178.00 | $168.41 | 30,662 |
| 2018-08-20 | $173.68 | $176.23 | $173.68 | $175.77 | $166.30 | 15,542 |
| 2018-08-17 | $177.70 | $178.25 | $170.05 | $172.85 | $163.53 | 34,343 |
| 2018-08-16 | $180.48 | $183.66 | $178.13 | $178.45 | $168.83 | 60,737 |
| 2018-08-15 | $186.13 | $186.59 | $180.15 | $180.35 | $170.63 | 44,272 |
| 2018-08-14 | $180.40 | $189.60 | $180.40 | $188.43 | $178.27 | 58,433 |
| 2018-08-13 | $179.60 | $181.07 | $178.51 | $180.42 | $170.69 | 15,514 |
| 2018-08-10 | $181.04 | $184.04 | $178.79 | $179.60 | $169.92 | 20,983 |
| 2018-08-09 | $184.21 | $187.57 | $183.96 | $184.62 | $174.67 | 40,209 |
| 2018-08-08 | $185.77 | $188.29 | $180.97 | $185.43 | $175.43 | 26,278 |
| 2018-08-07 | $184.99 | $189.32 | $184.99 | $187.17 | $177.08 | 23,872 |
| 2018-08-06 | $181.09 | $188.03 | $181.09 | $185.13 | $175.15 | 55,460 |
| 2018-08-03 | $180.83 | $182.59 | $180.31 | $182.40 | $172.57 | 29,346 |
| 2018-08-02 | $179.63 | $181.25 | $177.89 | $180.13 | $170.42 | 62,342 |
| 2018-08-01 | $179.00 | $183.00 | $176.18 | $181.65 | $171.86 | 25,886 |
| 2018-07-31 | $184.37 | $184.62 | $177.56 | $178.69 | $169.06 | 25,120 |
| 2018-07-30 | $184.47 | $187.13 | $179.89 | $182.24 | $172.42 | 47,850 |
| 2018-07-27 | $184.25 | $187.86 | $184.25 | $184.63 | $174.68 | 39,650 |
| 2018-07-26 | $182.09 | $185.46 | $182.09 | $184.25 | $174.32 | 43,150 |
| 2018-07-25 | $181.91 | $184.67 | $179.11 | $181.69 | $171.90 | 50,541 |
| 2018-07-24 | $176.34 | $183.39 | $176.34 | $182.03 | $172.22 | 46,700 |
| 2018-07-23 | $172.10 | $177.80 | $172.08 | $177.15 | $167.60 | 40,997 |
| 2018-07-20 | $169.78 | $173.46 | $169.78 | $172.72 | $163.41 | 27,285 |
| 2018-07-19 | $170.71 | $170.94 | $168.17 | $169.15 | $160.03 | 14,752 |
| 2018-07-18 | $173.95 | $176.38 | $171.44 | $171.47 | $162.23 | 51,625 |
| 2018-07-17 | $168.65 | $174.91 | $167.45 | $174.85 | $165.43 | 61,402 |
| 2018-07-16 | $165.63 | $169.83 | $163.54 | $169.23 | $160.11 | 37,326 |
| 2018-07-13 | $163.73 | $165.92 | $162.37 | $165.43 | $156.51 | 37,894 |
| 2018-07-12 | $163.57 | $164.11 | $162.02 | $162.77 | $154.00 | 45,884 |
| 2018-07-11 | $164.04 | $164.04 | $161.48 | $162.89 | $154.11 | 52,232 |
| 2018-07-10 | $163.51 | $164.98 | $163.42 | $164.88 | $155.99 | 33,529 |
| 2018-07-09 | $168.30 | $168.30 | $162.95 | $163.95 | $155.11 | 24,836 |
| 2018-07-06 | $163.60 | $168.96 | $163.60 | $168.19 | $159.12 | 27,788 |
| 2018-07-05 | $160.33 | $163.97 | $160.15 | $163.55 | $154.73 | 22,598 |
| 2018-07-03 | $156.24 | $161.06 | $156.24 | $160.61 | $151.95 | 26,808 |
| 2018-07-02 | $159.00 | $159.15 | $154.23 | $155.88 | $147.48 | 25,243 |
| 2018-06-29 | $157.94 | $161.02 | $157.72 | $159.16 | $150.58 | 38,250 |
| 2018-06-28 | $154.88 | $159.40 | $154.58 | $158.71 | $150.16 | 32,872 |
| 2018-06-27 | $157.50 | $158.00 | $154.47 | $154.62 | $146.29 | 24,490 |
| 2018-06-26 | $157.52 | $158.01 | $156.65 | $157.01 | $148.55 | 25,077 |
| 2018-06-25 | $158.00 | $159.28 | $156.72 | $157.19 | $148.72 | 50,512 |
| 2018-06-22 | $158.28 | $159.87 | $157.71 | $159.55 | $150.95 | 15,484 |
| 2018-06-21 | $157.95 | $159.44 | $156.60 | $158.48 | $149.94 | 35,943 |
| 2018-06-20 | $156.55 | $158.78 | $156.55 | $158.36 | $149.82 | 38,047 |
| 2018-06-19 | $155.03 | $157.10 | $154.40 | $156.51 | $148.07 | 68,722 |
| 2018-06-18 | $153.82 | $157.33 | $152.84 | $156.59 | $148.15 | 36,364 |
| 2018-06-15 | $153.25 | $155.07 | $152.41 | $155.07 | $146.71 | 38,019 |
| 2018-06-14 | $152.99 | $155.65 | $152.99 | $153.72 | $145.43 | 53,226 |
| 2018-06-13 | $157.44 | $158.19 | $155.97 | $157.06 | $145.34 | 33,932 |
| 2018-06-12 | $157.05 | $157.81 | $156.40 | $157.06 | $145.34 | 32,737 |
| 2018-06-11 | $157.50 | $158.15 | $155.67 | $156.49 | $144.81 | 48,470 |
| 2018-06-08 | $154.14 | $156.76 | $153.56 | $156.58 | $144.90 | 31,927 |
| 2018-06-07 | $156.31 | $156.31 | $153.48 | $154.15 | $142.65 | 25,014 |
| 2018-06-06 | $155.38 | $156.80 | $154.63 | $155.06 | $143.49 | 26,065 |
| 2018-06-05 | $158.88 | $158.88 | $154.30 | $154.91 | $143.35 | 41,240 |
| 2018-06-04 | $161.02 | $161.88 | $159.50 | $160.15 | $148.20 | 38,307 |
| 2018-06-01 | $160.66 | $161.41 | $159.70 | $159.87 | $147.94 | 39,970 |
| 2018-05-31 | $158.53 | $159.77 | $158.14 | $159.77 | $147.85 | 52,629 |
| 2018-05-30 | $159.01 | $162.78 | $158.93 | $161.29 | $149.25 | 42,684 |
| 2018-05-29 | $164.00 | $164.29 | $157.45 | $157.85 | $146.07 | 30,415 |
| 2018-05-25 | $164.09 | $165.50 | $163.02 | $164.32 | $152.06 | 26,892 |
| 2018-05-24 | $166.53 | $166.53 | $163.71 | $164.03 | $151.79 | 32,837 |
| 2018-05-23 | $164.78 | $169.55 | $164.03 | $166.11 | $153.71 | 39,238 |
| 2018-05-22 | $167.06 | $167.06 | $162.46 | $165.00 | $152.69 | 36,646 |
| 2018-05-21 | $165.76 | $167.99 | $164.82 | $165.87 | $153.49 | 26,194 |
| 2018-05-18 | $167.50 | $168.00 | $163.29 | $165.39 | $153.05 | 44,911 |
| 2018-05-17 | $172.00 | $172.00 | $168.27 | $168.31 | $155.75 | 51,304 |
| 2018-05-16 | $173.34 | $173.34 | $169.49 | $172.16 | $159.31 | 117,746 |
| 2018-05-15 | $168.07 | $171.81 | $166.77 | $170.56 | $157.83 | 61,498 |
| 2018-05-14 | $170.70 | $171.86 | $168.94 | $169.69 | $157.03 | 104,449 |
| 2018-05-11 | $173.07 | $173.67 | $168.66 | $170.23 | $157.53 | 16,735 |
| 2018-05-10 | $167.28 | $172.93 | $167.28 | $172.89 | $159.99 | 32,613 |
| 2018-05-09 | $169.84 | $172.13 | $167.01 | $167.48 | $154.98 | 41,185 |
| 2018-05-08 | $165.84 | $170.99 | $165.08 | $169.99 | $157.30 | 69,094 |
| 2018-05-07 | $170.00 | $170.00 | $164.65 | $165.45 | $153.10 | 49,467 |
| 2018-05-04 | $172.47 | $172.47 | $166.57 | $167.83 | $155.31 | 34,936 |
| 2018-05-03 | $175.04 | $175.64 | $171.12 | $172.13 | $159.29 | 48,218 |
| 2018-05-02 | $174.72 | $179.62 | $174.36 | $175.04 | $161.98 | 42,951 |
| 2018-05-01 | $179.99 | $179.99 | $175.65 | $177.25 | $164.02 | 34,365 |
| 2018-04-30 | $178.00 | $180.00 | $177.28 | $179.80 | $166.38 | 61,654 |
| 2018-04-27 | $177.97 | $179.72 | $177.97 | $179.04 | $165.68 | 28,703 |
| 2018-04-26 | $176.71 | $177.08 | $174.72 | $176.59 | $163.41 | 49,053 |
| 2018-04-25 | $175.16 | $177.18 | $173.09 | $177.07 | $163.86 | 63,031 |
| 2018-04-24 | $178.09 | $178.09 | $174.11 | $176.25 | $163.10 | 48,975 |
| 2018-04-23 | $176.25 | $178.32 | $174.90 | $176.78 | $163.59 | 44,114 |
| 2018-04-20 | $179.12 | $179.12 | $172.29 | $176.84 | $163.64 | 37,142 |
| 2018-04-19 | $180.81 | $180.81 | $176.68 | $177.60 | $164.35 | 25,396 |
| 2018-04-18 | $182.17 | $183.98 | $180.25 | $180.99 | $167.48 | 55,252 |
| 2018-04-17 | $179.61 | $181.51 | $178.56 | $180.91 | $167.41 | 68,784 |
| 2018-04-16 | $177.66 | $179.47 | $177.35 | $178.28 | $164.98 | 55,310 |
| 2018-04-13 | $173.08 | $177.70 | $173.08 | $176.68 | $163.50 | 48,706 |
| 2018-04-12 | $170.78 | $173.50 | $170.46 | $172.94 | $160.03 | 27,507 |
| 2018-04-11 | $170.45 | $171.48 | $169.54 | $171.48 | $158.68 | 48,229 |
| 2018-04-10 | $170.76 | $170.76 | $169.60 | $170.45 | $157.73 | 69,287 |
| 2018-04-09 | $170.00 | $170.50 | $168.82 | $168.82 | $156.22 | 46,072 |
| 2018-04-06 | $170.51 | $171.72 | $168.88 | $169.76 | $157.09 | 72,895 |
| 2018-04-05 | $172.09 | $172.51 | $170.48 | $171.17 | $158.40 | 122,738 |
| 2018-04-04 | $167.51 | $171.45 | $166.19 | $171.30 | $158.52 | 138,866 |
| 2018-04-03 | $167.83 | $170.22 | $167.82 | $168.81 | $156.21 | 44,867 |
| 2018-04-02 | $171.29 | $171.29 | $166.98 | $167.27 | $154.79 | 33,261 |
| 2018-03-29 | $168.35 | $172.47 | $168.28 | $170.57 | $157.84 | 41,572 |
| 2018-03-28 | $168.43 | $168.43 | $165.93 | $167.07 | $154.60 | 36,764 |
| 2018-03-27 | $172.11 | $172.11 | $168.46 | $168.49 | $155.92 | 30,371 |
| 2018-03-26 | $170.83 | $171.90 | $167.48 | $171.80 | $158.98 | 21,645 |
| 2018-03-23 | $174.45 | $176.87 | $167.93 | $168.46 | $155.89 | 67,603 |
| 2018-03-22 | $173.96 | $176.69 | $172.36 | $175.59 | $162.49 | 33,906 |
| 2018-03-21 | $171.16 | $175.65 | $171.16 | $175.46 | $162.37 | 36,278 |
| 2018-03-20 | $175.95 | $175.95 | $170.05 | $171.44 | $158.65 | 44,929 |
| 2018-03-19 | $176.69 | $178.00 | $174.46 | $175.23 | $162.15 | 34,361 |
| 2018-03-16 | $176.92 | $179.60 | $175.93 | $176.86 | $163.66 | 89,801 |
| 2018-03-15 | $179.72 | $180.49 | $177.24 | $177.30 | $164.07 | 49,100 |
| 2018-03-14 | $181.62 | $181.62 | $179.80 | $180.34 | $166.88 | 37,327 |
| 2018-03-13 | $182.03 | $182.74 | $178.92 | $181.03 | $167.52 | 48,150 |
| 2018-03-12 | $181.64 | $185.01 | $180.04 | $181.06 | $167.55 | 85,676 |
| 2018-03-09 | $181.08 | $182.45 | $180.00 | $181.37 | $167.84 | 48,726 |
| 2018-03-08 | $176.70 | $180.32 | $176.70 | $180.15 | $166.71 | 54,060 |
| 2018-03-07 | $176.05 | $178.80 | $175.27 | $177.38 | $164.14 | 50,328 |
| 2018-03-06 | $178.89 | $181.23 | $176.52 | $177.54 | $164.29 | 36,779 |
| 2018-03-05 | $174.43 | $178.92 | $173.10 | $178.40 | $165.09 | 44,458 |
| 2018-03-02 | $174.99 | $175.71 | $172.46 | $173.93 | $160.95 | 57,351 |
| 2018-03-01 | $177.93 | $179.32 | $172.14 | $176.33 | $163.17 | 80,488 |
| 2018-02-28 | $175.51 | $178.15 | $173.87 | $177.28 | $164.05 | 110,113 |
| 2018-02-27 | $183.78 | $183.78 | $174.26 | $174.26 | $161.26 | 50,640 |
| 2018-02-26 | $184.93 | $185.70 | $181.50 | $184.53 | $170.76 | 71,325 |
| 2018-02-23 | $183.61 | $186.29 | $182.70 | $184.82 | $171.03 | 59,953 |
| 2018-02-22 | $181.61 | $184.58 | $179.47 | $182.83 | $169.19 | 75,136 |
| 2018-02-21 | $183.14 | $186.60 | $181.29 | $181.34 | $167.81 | 55,832 |
| 2018-02-20 | $181.77 | $184.10 | $180.14 | $184.08 | $170.34 | 74,812 |
| 2018-02-16 | $183.77 | $186.89 | $181.22 | $181.22 | $167.70 | 42,679 |
| 2018-02-15 | $184.24 | $186.35 | $183.32 | $185.20 | $171.38 | 30,498 |
| 2018-02-14 | $178.30 | $183.14 | $176.05 | $182.65 | $169.02 | 56,451 |
| 2018-02-13 | $179.36 | $180.07 | $176.90 | $179.08 | $165.72 | 19,982 |
| 2018-02-12 | $177.71 | $180.94 | $175.77 | $179.92 | $166.49 | 91,303 |
| 2018-02-09 | $175.69 | $178.05 | $171.64 | $177.05 | $163.84 | 75,090 |
| 2018-02-08 | $183.61 | $184.85 | $174.48 | $174.89 | $161.84 | 71,532 |
| 2018-02-07 | $187.35 | $189.70 | $182.52 | $182.52 | $168.90 | 50,141 |
| 2018-02-06 | $181.61 | $189.46 | $181.51 | $188.35 | $174.29 | 50,155 |
| 2018-02-05 | $192.49 | $192.49 | $182.55 | $183.12 | $169.46 | 27,181 |
| 2018-02-02 | $199.08 | $199.08 | $193.95 | $193.95 | $179.48 | 45,240 |
| 2018-02-01 | $193.72 | $199.53 | $193.72 | $199.00 | $184.15 | 38,680 |
| 2018-01-31 | $195.42 | $195.42 | $192.99 | $194.21 | $179.72 | 57,107 |
| 2018-01-30 | $193.60 | $194.46 | $193.18 | $194.18 | $179.69 | 25,862 |
| 2018-01-29 | $195.10 | $196.06 | $193.87 | $194.90 | $180.36 | 31,243 |
| 2018-01-26 | $197.14 | $197.39 | $193.60 | $194.92 | $180.37 | 58,478 |
| 2018-01-25 | $197.89 | $198.87 | $195.82 | $196.45 | $181.79 | 23,484 |
| 2018-01-24 | $194.82 | $198.58 | $194.82 | $197.45 | $182.72 | 37,796 |
| 2018-01-23 | $195.44 | $196.80 | $193.37 | $196.00 | $181.37 | 39,066 |
| 2018-01-22 | $200.43 | $200.43 | $193.96 | $195.64 | $181.04 | 59,490 |
| 2018-01-19 | $201.10 | $201.34 | $198.28 | $199.64 | $184.74 | 41,529 |
| 2018-01-18 | $201.00 | $201.92 | $199.08 | $200.89 | $185.90 | 71,062 |
| 2018-01-17 | $195.64 | $208.09 | $195.08 | $201.93 | $186.86 | 125,017 |
| 2018-01-16 | $189.66 | $196.72 | $189.66 | $195.80 | $181.19 | 61,202 |
| 2018-01-12 | $188.91 | $191.68 | $187.88 | $188.31 | $174.26 | 62,010 |
| 2018-01-11 | $189.01 | $189.01 | $186.66 | $188.47 | $174.41 | 46,848 |
| 2018-01-10 | $191.25 | $191.25 | $187.10 | $188.04 | $174.01 | 82,120 |
| 2018-01-09 | $190.71 | $191.62 | $188.52 | $190.93 | $176.68 | 154,682 |
| 2018-01-08 | $192.11 | $192.90 | $189.84 | $190.54 | $176.32 | 58,787 |
| 2018-01-05 | $192.06 | $192.87 | $189.41 | $191.99 | $177.66 | 69,898 |
| 2018-01-04 | $191.82 | $193.50 | $187.56 | $191.45 | $177.16 | 45,628 |
| 2018-01-03 | $190.58 | $193.37 | $188.82 | $191.94 | $177.62 | 52,579 |
| 2018-01-02 | $182.98 | $194.02 | $182.98 | $190.13 | $175.94 | 84,673 |
| 2017-12-29 | $180.74 | $183.49 | $180.74 | $182.51 | $168.89 | 39,879 |
| 2017-12-28 | $182.00 | $182.12 | $179.53 | $181.51 | $167.97 | 27,308 |
| 2017-12-27 | $178.99 | $181.52 | $178.16 | $181.30 | $167.77 | 27,463 |
| 2017-12-26 | $179.07 | $181.04 | $177.10 | $178.06 | $164.77 | 19,611 |
| 2017-12-22 | $180.23 | $181.57 | $177.28 | $179.21 | $165.84 | 20,454 |
| 2017-12-21 | $183.56 | $183.56 | $178.73 | $181.21 | $167.69 | 57,559 |
| 2017-12-20 | $183.00 | $184.22 | $181.29 | $183.08 | $169.42 | 74,030 |
| 2017-12-19 | $186.03 | $186.03 | $182.24 | $183.31 | $169.63 | 45,560 |
| 2017-12-18 | $185.37 | $187.42 | $182.04 | $185.82 | $171.95 | 85,275 |
| 2017-12-15 | $183.35 | $186.24 | $182.07 | $185.23 | $171.41 | 56,365 |
| 2017-12-14 | $183.85 | $184.80 | $182.74 | $183.36 | $169.68 | 54,238 |
| 2017-12-13 | $180.50 | $185.00 | $179.75 | $184.28 | $170.53 | 62,673 |
| 2017-12-12 | $180.64 | $180.99 | $179.20 | $180.66 | $167.18 | 41,541 |
| 2017-12-11 | $178.41 | $180.31 | $177.30 | $180.29 | $166.84 | 35,472 |
| 2017-12-08 | $176.74 | $178.50 | $176.07 | $177.96 | $164.68 | 47,260 |
| 2017-12-07 | $175.99 | $177.84 | $174.28 | $176.59 | $163.41 | 71,248 |
| 2017-12-06 | $182.46 | $182.46 | $175.19 | $175.58 | $162.48 | 62,364 |
| 2017-12-05 | $183.80 | $183.80 | $179.08 | $182.42 | $168.81 | 33,837 |
| 2017-12-04 | $187.04 | $187.04 | $180.90 | $183.51 | $169.82 | 69,989 |
| 2017-12-01 | $178.14 | $186.25 | $178.14 | $185.71 | $171.85 | 74,289 |
| 2017-11-30 | $179.46 | $179.93 | $176.93 | $179.11 | $165.74 | 67,177 |
| 2017-11-29 | $173.90 | $179.30 | $172.53 | $178.78 | $165.44 | 71,057 |
| 2017-11-28 | $174.17 | $174.17 | $171.29 | $173.13 | $160.21 | 62,565 |
| 2017-11-27 | $177.91 | $177.91 | $172.25 | $172.90 | $160.00 | 38,582 |
| 2017-11-24 | $175.54 | $177.52 | $174.27 | $177.40 | $164.16 | 39,139 |
| 2017-11-22 | $176.34 | $176.88 | $173.37 | $174.70 | $161.66 | 58,878 |
| 2017-11-21 | $173.71 | $178.71 | $173.71 | $175.79 | $162.67 | 86,810 |
| 2017-11-20 | $172.04 | $173.98 | $170.80 | $173.82 | $160.85 | 56,678 |
| 2017-11-17 | $172.59 | $173.66 | $171.28 | $172.46 | $159.59 | 64,126 |
| 2017-11-16 | $170.06 | $174.02 | $169.99 | $172.98 | $160.07 | 55,028 |
| 2017-11-15 | $168.31 | $170.80 | $167.21 | $170.36 | $157.65 | 87,697 |
| 2017-11-14 | $172.20 | $172.69 | $168.04 | $168.20 | $155.65 | 97,108 |
| 2017-11-13 | $172.88 | $174.42 | $170.89 | $172.63 | $159.75 | 57,269 |
| 2017-11-10 | $179.13 | $181.00 | $173.50 | $173.50 | $160.55 | 72,915 |
| 2017-11-09 | $176.74 | $180.69 | $176.74 | $179.98 | $166.55 | 82,752 |
| 2017-11-08 | $177.55 | $180.80 | $177.55 | $177.89 | $164.62 | 59,882 |
| 2017-11-07 | $179.99 | $183.47 | $177.02 | $178.48 | $165.16 | 75,846 |
| 2017-11-06 | $184.13 | $184.13 | $178.01 | $179.44 | $166.05 | 57,921 |
| 2017-11-03 | $178.38 | $183.38 | $174.32 | $182.15 | $168.56 | 88,119 |
| 2017-11-02 | $174.50 | $178.19 | $174.50 | $177.79 | $164.52 | 24,417 |
| 2017-11-01 | $179.41 | $180.36 | $175.20 | $175.30 | $162.22 | 91,623 |
| 2017-10-31 | $179.22 | $181.08 | $178.01 | $178.79 | $165.45 | 36,551 |
| 2017-10-30 | $181.19 | $181.19 | $179.21 | $180.10 | $166.66 | 53,812 |
| 2017-10-27 | $180.41 | $182.54 | $179.89 | $180.21 | $166.76 | 59,990 |
| 2017-10-26 | $179.57 | $182.08 | $179.57 | $180.00 | $166.57 | 48,358 |
| 2017-10-25 | $181.08 | $183.43 | $179.71 | $179.85 | $166.43 | 59,205 |
| 2017-10-24 | $178.68 | $181.63 | $178.47 | $181.35 | $167.82 | 74,822 |
| 2017-10-23 | $180.37 | $180.48 | $176.54 | $177.69 | $164.43 | 28,952 |
| 2017-10-20 | $185.78 | $185.78 | $179.51 | $179.96 | $166.53 | 42,682 |
| 2017-10-19 | $179.94 | $184.59 | $179.43 | $182.84 | $169.20 | 52,345 |
| 2017-10-18 | $188.84 | $189.16 | $180.39 | $180.67 | $167.19 | 126,786 |
| 2017-10-17 | $179.31 | $188.33 | $177.37 | $187.57 | $173.57 | 117,437 |
| 2017-10-16 | $182.61 | $183.40 | $179.45 | $179.96 | $166.53 | 87,900 |
| 2017-10-13 | $182.84 | $185.70 | $181.71 | $182.85 | $169.21 | 52,819 |
| 2017-10-12 | $181.80 | $184.17 | $181.65 | $181.83 | $168.26 | 101,464 |
| 2017-10-11 | $177.07 | $182.80 | $176.54 | $182.53 | $168.91 | 86,706 |
| 2017-10-10 | $181.46 | $183.41 | $173.78 | $175.72 | $162.61 | 163,447 |
| 2017-10-09 | $183.26 | $183.30 | $181.14 | $181.60 | $168.05 | 40,837 |
| 2017-10-06 | $187.28 | $187.28 | $182.47 | $182.62 | $168.99 | 63,922 |
| 2017-10-05 | $192.51 | $192.51 | $187.59 | $187.65 | $173.65 | 42,742 |
| 2017-10-04 | $192.51 | $193.71 | $191.68 | $192.97 | $178.57 | 18,778 |
| 2017-10-03 | $192.50 | $192.72 | $190.19 | $191.99 | $177.66 | 42,002 |
| 2017-10-02 | $191.72 | $193.48 | $191.00 | $192.82 | $178.43 | 50,618 |
| 2017-09-29 | $189.97 | $192.73 | $186.62 | $190.82 | $176.58 | 112,206 |
| 2017-09-28 | $192.55 | $193.82 | $190.72 | $190.75 | $176.52 | 70,863 |
| 2017-09-27 | $198.25 | $200.46 | $193.15 | $193.40 | $178.97 | 35,032 |
| 2017-09-26 | $197.44 | $198.72 | $195.16 | $197.94 | $183.17 | 86,993 |
| 2017-09-25 | $199.54 | $200.50 | $197.83 | $197.88 | $183.11 | 44,956 |
| 2017-09-22 | $199.51 | $200.51 | $198.16 | $199.64 | $184.74 | 35,066 |
| 2017-09-21 | $198.65 | $202.36 | $197.55 | $199.92 | $185.00 | 53,296 |
| 2017-09-20 | $200.94 | $201.44 | $197.64 | $198.88 | $184.04 | 59,782 |
| 2017-09-19 | $203.06 | $203.06 | $199.91 | $200.34 | $185.39 | 38,314 |
| 2017-09-18 | $203.96 | $204.62 | $202.34 | $203.07 | $187.92 | 38,821 |
| 2017-09-15 | $199.99 | $204.90 | $199.62 | $203.41 | $188.23 | 74,857 |
| 2017-09-14 | $199.76 | $201.16 | $198.04 | $200.12 | $185.19 | 39,741 |
| 2017-09-13 | $201.12 | $202.04 | $199.70 | $200.24 | $185.30 | 49,121 |
| 2017-09-12 | $200.97 | $201.83 | $199.74 | $201.65 | $186.60 | 40,648 |
| 2017-09-11 | $201.88 | $202.57 | $200.17 | $200.97 | $185.97 | 51,035 |
| 2017-09-08 | $201.25 | $203.71 | $200.53 | $200.87 | $185.88 | 69,055 |
| 2017-09-07 | $201.89 | $205.17 | $201.62 | $203.32 | $188.15 | 60,048 |
| 2017-09-06 | $200.32 | $203.10 | $199.39 | $202.28 | $187.19 | 59,255 |
| 2017-09-05 | $203.97 | $204.23 | $199.49 | $199.93 | $185.01 | 62,223 |
| 2017-09-01 | $203.63 | $206.16 | $203.63 | $204.64 | $189.37 | 44,331 |
| 2017-08-31 | $202.37 | $204.52 | $199.97 | $203.66 | $188.46 | 75,869 |
| 2017-08-30 | $200.41 | $201.59 | $199.02 | $201.36 | $186.33 | 53,772 |
| 2017-08-29 | $198.01 | $200.56 | $197.86 | $200.33 | $185.38 | 87,039 |
| 2017-08-28 | $202.12 | $202.12 | $198.93 | $199.41 | $184.53 | 53,253 |
| 2017-08-25 | $202.00 | $203.83 | $200.05 | $203.16 | $188.00 | 33,067 |
| 2017-08-24 | $202.13 | $202.77 | $200.59 | $201.42 | $186.39 | 43,392 |
| 2017-08-23 | $203.39 | $206.28 | $201.20 | $202.14 | $187.06 | 53,520 |
| 2017-08-22 | $204.98 | $205.40 | $203.60 | $204.32 | $189.07 | 31,522 |
| 2017-08-21 | $201.40 | $204.50 | $201.40 | $204.46 | $189.20 | 30,302 |
| 2017-08-18 | $198.55 | $204.24 | $198.55 | $201.91 | $186.84 | 33,230 |
| 2017-08-17 | $202.72 | $204.04 | $199.72 | $199.80 | $184.89 | 37,650 |
| 2017-08-16 | $204.18 | $207.36 | $202.35 | $204.22 | $188.98 | 28,476 |
| 2017-08-15 | $209.18 | $209.25 | $203.35 | $204.25 | $189.01 | 34,597 |
| 2017-08-14 | $202.20 | $206.44 | $202.20 | $205.22 | $189.91 | 41,132 |
| 2017-08-11 | $197.00 | $204.00 | $197.00 | $200.96 | $185.96 | 43,987 |
| 2017-08-10 | $203.62 | $204.32 | $200.78 | $203.90 | $188.68 | 64,113 |
| 2017-08-09 | $209.03 | $209.03 | $202.04 | $203.19 | $188.03 | 68,004 |
| 2017-08-08 | $211.36 | $211.72 | $208.69 | $209.90 | $194.24 | 52,277 |
| 2017-08-07 | $213.48 | $213.48 | $208.56 | $210.24 | $194.55 | 41,937 |
| 2017-08-04 | $213.23 | $213.23 | $209.29 | $210.20 | $194.51 | 74,675 |
| 2017-08-03 | $208.53 | $213.38 | $207.15 | $212.25 | $196.41 | 55,398 |
| 2017-08-02 | $210.02 | $210.30 | $206.13 | $208.45 | $192.89 | 62,635 |
| 2017-08-01 | $213.00 | $213.73 | $209.19 | $210.27 | $194.58 | 83,521 |
| 2017-07-31 | $215.14 | $215.43 | $210.29 | $212.55 | $196.69 | 50,052 |
| 2017-07-28 | $214.59 | $216.40 | $206.94 | $214.77 | $198.74 | 114,354 |
| 2017-07-27 | $217.82 | $218.26 | $213.58 | $215.70 | $199.60 | 50,871 |
| 2017-07-26 | $218.42 | $219.92 | $215.58 | $219.10 | $202.75 | 73,705 |
| 2017-07-25 | $222.88 | $222.88 | $217.22 | $218.37 | $202.07 | 51,518 |
| 2017-07-24 | $222.79 | $222.79 | $216.45 | $220.73 | $204.26 | 71,084 |
| 2017-07-21 | $228.85 | $228.85 | $222.76 | $222.76 | $206.14 | 64,202 |
| 2017-07-20 | $227.01 | $228.80 | $225.60 | $228.06 | $211.04 | 37,007 |
| 2017-07-19 | $225.62 | $229.45 | $224.76 | $226.06 | $209.19 | 36,278 |
| 2017-07-18 | $226.13 | $226.65 | $223.17 | $225.26 | $208.45 | 39,753 |
| 2017-07-17 | $223.38 | $226.14 | $221.39 | $225.57 | $208.74 | 54,513 |
| 2017-07-14 | $222.96 | $225.03 | $220.34 | $221.93 | $205.37 | 51,649 |
| 2017-07-13 | $218.61 | $222.05 | $217.98 | $221.30 | $204.79 | 62,786 |
| 2017-07-12 | $213.24 | $219.61 | $213.24 | $219.02 | $202.68 | 70,756 |
| 2017-07-11 | $210.08 | $214.28 | $210.08 | $211.17 | $195.41 | 73,425 |
| 2017-07-10 | $204.95 | $210.55 | $201.46 | $210.12 | $194.44 | 25,190 |
| 2017-07-07 | $205.31 | $206.09 | $202.61 | $205.34 | $190.02 | 49,345 |
| 2017-07-06 | $205.27 | $206.80 | $202.22 | $204.48 | $189.22 | 53,776 |
| 2017-07-05 | $208.03 | $208.03 | $203.50 | $206.75 | $191.32 | 75,146 |
| 2017-07-03 | $207.53 | $211.18 | $207.53 | $207.63 | $192.14 | 17,158 |
| 2017-06-30 | $211.94 | $211.94 | $208.10 | $210.40 | $194.70 | 43,637 |
| 2017-06-29 | $212.88 | $213.59 | $208.04 | $209.44 | $193.81 | 71,263 |
| 2017-06-28 | $210.03 | $215.35 | $209.80 | $213.76 | $197.81 | 108,393 |
| 2017-06-27 | $210.18 | $210.18 | $206.07 | $208.05 | $192.52 | 57,857 |
| 2017-06-26 | $208.29 | $211.42 | $208.29 | $210.18 | $194.50 | 43,617 |
| 2017-06-23 | $207.84 | $208.43 | $204.92 | $207.46 | $191.98 | 36,198 |
| 2017-06-22 | $201.05 | $208.89 | $201.05 | $206.49 | $191.08 | 63,819 |
| 2017-06-21 | $201.04 | $204.72 | $200.18 | $200.80 | $185.82 | 81,840 |
| 2017-06-20 | $205.50 | $206.06 | $200.88 | $201.00 | $186.00 | 77,010 |
| 2017-06-19 | $205.90 | $208.65 | $204.28 | $207.10 | $191.65 | 53,440 |
| 2017-06-16 | $200.49 | $205.80 | $200.39 | $204.26 | $189.02 | 55,211 |
| 2017-06-15 | $200.78 | $201.54 | $199.19 | $200.88 | $185.89 | 36,926 |
| 2017-06-14 | $200.91 | $203.05 | $199.13 | $202.80 | $187.67 | 43,435 |
| 2017-06-13 | $197.41 | $200.41 | $197.21 | $200.02 | $185.09 | 21,610 |
| 2017-06-12 | $200.78 | $201.56 | $199.41 | $201.11 | $186.02 | 62,584 |
| 2017-06-09 | $198.68 | $202.09 | $198.68 | $200.30 | $185.27 | 25,357 |
| 2017-06-08 | $201.28 | $202.60 | $198.04 | $199.34 | $184.39 | 32,589 |
| 2017-06-07 | $199.53 | $201.16 | $198.21 | $200.94 | $185.87 | 95,534 |
| 2017-06-06 | $198.81 | $199.33 | $196.50 | $197.75 | $182.92 | 41,613 |
| 2017-06-05 | $195.38 | $201.80 | $195.38 | $198.67 | $183.77 | 34,397 |
| 2017-06-02 | $193.75 | $198.20 | $193.75 | $195.68 | $181.00 | 91,409 |
| 2017-06-01 | $197.05 | $199.29 | $192.23 | $193.93 | $179.38 | 89,554 |
| 2017-05-31 | $195.64 | $199.05 | $195.48 | $197.38 | $182.57 | 83,369 |
| 2017-05-30 | $194.75 | $197.46 | $192.84 | $195.30 | $180.65 | 25,386 |
| 2017-05-26 | $197.88 | $200.40 | $197.18 | $198.67 | $183.77 | 32,816 |
| 2017-05-25 | $201.47 | $202.87 | $196.98 | $197.45 | $182.64 | 47,109 |
| 2017-05-24 | $195.38 | $200.58 | $193.84 | $200.50 | $185.46 | 54,088 |
| 2017-05-23 | $191.86 | $195.52 | $189.78 | $194.87 | $180.25 | 66,027 |
| 2017-05-22 | $192.86 | $193.41 | $189.34 | $192.11 | $177.70 | 34,824 |
| 2017-05-19 | $189.63 | $194.24 | $189.63 | $192.72 | $178.26 | 108,750 |
| 2017-05-18 | $190.82 | $194.53 | $187.92 | $188.77 | $174.61 | 95,405 |
| 2017-05-17 | $187.00 | $193.33 | $187.00 | $192.31 | $177.88 | 55,113 |
| 2017-05-16 | $194.00 | $195.20 | $192.24 | $194.68 | $180.08 | 114,289 |
| 2017-05-15 | $194.06 | $194.23 | $191.64 | $193.33 | $178.83 | 98,798 |
| 2017-05-12 | $194.07 | $195.00 | $188.96 | $192.29 | $177.87 | 101,529 |
| 2017-05-11 | $198.24 | $198.74 | $193.57 | $195.00 | $180.37 | 78,548 |
| 2017-05-10 | $193.51 | $199.36 | $193.51 | $198.69 | $183.79 | 54,868 |
| 2017-05-09 | $195.28 | $195.80 | $192.60 | $193.51 | $178.99 | 81,349 |
| 2017-05-08 | $197.20 | $198.23 | $192.73 | $194.22 | $179.65 | 72,221 |
| 2017-05-05 | $194.84 | $199.77 | $194.32 | $198.85 | $183.93 | 44,415 |
| 2017-05-04 | $196.33 | $196.42 | $191.06 | $192.36 | $177.93 | 43,473 |
| 2017-05-03 | $202.86 | $206.69 | $195.18 | $195.45 | $180.79 | 71,267 |
| 2017-05-02 | $190.01 | $205.86 | $190.01 | $204.00 | $188.70 | 99,116 |
| 2017-05-01 | $187.91 | $190.53 | $187.10 | $189.07 | $174.89 | 26,030 |
| 2017-04-28 | $186.44 | $190.27 | $186.18 | $189.40 | $175.19 | 58,923 |
| 2017-04-27 | $187.08 | $188.99 | $185.85 | $187.39 | $173.33 | 51,705 |
| 2017-04-26 | $188.39 | $189.00 | $181.82 | $185.85 | $171.91 | 77,211 |
| 2017-04-25 | $189.13 | $190.63 | $187.94 | $189.32 | $175.12 | 120,285 |
| 2017-04-24 | $185.97 | $189.78 | $185.97 | $188.13 | $174.02 | 72,079 |
| 2017-04-21 | $181.05 | $182.93 | $178.66 | $182.86 | $169.14 | 51,210 |
| 2017-04-20 | $181.26 | $181.26 | $178.22 | $180.01 | $166.51 | 56,205 |
| 2017-04-19 | $182.31 | $182.31 | $178.73 | $179.71 | $166.23 | 43,346 |
| 2017-04-18 | $185.50 | $185.50 | $181.33 | $181.85 | $168.21 | 62,393 |
| 2017-04-17 | $183.10 | $185.80 | $183.08 | $184.50 | $170.66 | 48,256 |
| 2017-04-13 | $180.38 | $183.60 | $180.38 | $182.61 | $168.91 | 47,391 |
| 2017-04-12 | $183.36 | $183.72 | $178.86 | $180.58 | $167.03 | 43,633 |
| 2017-04-11 | $187.60 | $188.39 | $182.47 | $183.36 | $169.61 | 63,723 |
| 2017-04-10 | $180.17 | $182.87 | $180.17 | $182.18 | $168.51 | 39,201 |
| 2017-04-07 | $182.48 | $183.78 | $179.78 | $180.17 | $166.65 | 74,118 |
| 2017-04-06 | $181.97 | $183.82 | $181.13 | $183.24 | $169.49 | 44,178 |
| 2017-04-05 | $183.86 | $185.55 | $181.29 | $181.61 | $167.99 | 44,648 |
| 2017-04-04 | $182.46 | $183.36 | $179.80 | $183.05 | $169.32 | 68,858 |
| 2017-04-03 | $173.13 | $183.38 | $173.13 | $182.66 | $168.96 | 76,607 |
| 2017-03-31 | $177.96 | $177.98 | $173.17 | $173.24 | $160.24 | 84,272 |
| 2017-03-30 | $176.86 | $180.20 | $174.92 | $178.95 | $165.53 | 60,263 |
| 2017-03-29 | $175.22 | $176.44 | $174.70 | $176.25 | $163.03 | 60,964 |
| 2017-03-28 | $174.87 | $178.16 | $174.87 | $175.45 | $162.29 | 73,676 |
| 2017-03-27 | $178.00 | $178.96 | $174.37 | $175.01 | $161.88 | 62,088 |
| 2017-03-24 | $169.65 | $177.76 | $168.40 | $177.25 | $163.95 | 102,681 |
| 2017-03-23 | $165.59 | $167.29 | $165.00 | $166.72 | $154.21 | 80,702 |
| 2017-03-22 | $164.75 | $167.72 | $164.08 | $165.52 | $153.10 | 93,210 |
| 2017-03-21 | $168.44 | $173.50 | $163.66 | $164.75 | $152.39 | 101,881 |
| 2017-03-20 | $168.94 | $169.50 | $167.95 | $168.04 | $155.43 | 27,956 |
| 2017-03-17 | $165.32 | $169.50 | $165.32 | $167.94 | $155.34 | 56,554 |
| 2017-03-16 | $160.72 | $168.14 | $160.72 | $164.82 | $152.46 | 95,849 |
| 2017-03-15 | $159.60 | $162.44 | $159.22 | $161.96 | $149.81 | 80,280 |
| 2017-03-14 | $161.48 | $164.38 | $158.56 | $159.64 | $147.66 | 58,455 |
| 2017-03-13 | $163.06 | $165.94 | $161.50 | $162.61 | $150.41 | 44,593 |
| 2017-03-10 | $161.99 | $164.69 | $161.92 | $163.08 | $150.85 | 39,983 |
| 2017-03-09 | $163.11 | $163.22 | $160.16 | $161.57 | $149.45 | 34,935 |
| 2017-03-08 | $165.92 | $165.92 | $163.50 | $163.60 | $151.33 | 27,626 |
| 2017-03-07 | $163.78 | $166.25 | $162.95 | $165.88 | $153.44 | 63,544 |
| 2017-03-06 | $160.80 | $165.31 | $160.30 | $164.20 | $151.88 | 42,724 |
| 2017-03-03 | $158.41 | $161.59 | $158.17 | $161.32 | $149.22 | 30,421 |
| 2017-03-02 | $161.15 | $161.28 | $156.05 | $156.15 | $144.44 | 25,995 |
| 2017-03-01 | $158.47 | $163.62 | $157.81 | $162.77 | $150.56 | 59,081 |
| 2017-02-28 | $156.00 | $159.46 | $155.95 | $158.32 | $146.44 | 41,086 |
| 2017-02-27 | $156.48 | $158.25 | $155.76 | $157.62 | $145.80 | 28,989 |
| 2017-02-24 | $154.61 | $157.28 | $154.42 | $156.12 | $144.41 | 57,122 |
| 2017-02-23 | $158.00 | $158.83 | $153.16 | $154.81 | $143.20 | 92,865 |
| 2017-02-22 | $152.65 | $159.28 | $152.60 | $156.55 | $144.81 | 58,716 |
| 2017-02-21 | $157.02 | $159.31 | $154.83 | $159.31 | $147.36 | 66,234 |
| 2017-02-17 | $153.49 | $157.13 | $152.45 | $157.05 | $145.27 | 60,525 |
| 2017-02-16 | $153.50 | $155.92 | $152.67 | $153.96 | $142.41 | 41,548 |
| 2017-02-15 | $153.77 | $153.77 | $149.08 | $153.13 | $141.64 | 45,520 |
| 2017-02-14 | $153.71 | $155.46 | $151.23 | $153.98 | $142.43 | 63,524 |
| 2017-02-13 | $157.03 | $158.71 | $153.36 | $155.09 | $143.46 | 42,216 |
| 2017-02-10 | $154.24 | $158.49 | $154.00 | $156.85 | $145.08 | 40,887 |
| 2017-02-09 | $153.72 | $156.62 | $152.02 | $154.69 | $143.09 | 34,953 |
| 2017-02-08 | $149.36 | $153.39 | $147.47 | $152.93 | $141.46 | 46,351 |
| 2017-02-07 | $148.06 | $149.98 | $147.30 | $148.12 | $137.01 | 58,163 |
| 2017-02-06 | $149.42 | $149.99 | $146.32 | $147.84 | $136.75 | 92,426 |
| 2017-02-03 | $149.35 | $150.26 | $147.59 | $149.56 | $138.34 | 47,648 |
| 2017-02-02 | $146.58 | $148.62 | $146.04 | $147.95 | $136.85 | 49,198 |
| 2017-02-01 | $145.24 | $146.41 | $142.24 | $146.23 | $135.26 | 46,972 |
| 2017-01-31 | $144.92 | $145.90 | $143.10 | $144.87 | $134.00 | 44,188 |
| 2017-01-30 | $143.88 | $148.36 | $142.41 | $145.46 | $134.55 | 49,789 |
| 2017-01-27 | $143.14 | $145.89 | $142.60 | $144.26 | $133.44 | 74,153 |
| 2017-01-26 | $149.02 | $149.02 | $143.23 | $143.36 | $132.61 | 97,089 |
| 2017-01-25 | $147.28 | $149.63 | $144.77 | $148.30 | $137.18 | 140,418 |
| 2017-01-24 | $144.36 | $148.35 | $144.36 | $146.78 | $135.77 | 75,574 |
| 2017-01-23 | $138.75 | $144.91 | $138.75 | $144.75 | $133.89 | 73,118 |
| 2017-01-20 | $135.13 | $139.24 | $135.13 | $139.24 | $128.80 | 52,899 |
| 2017-01-19 | $135.65 | $135.65 | $131.72 | $134.27 | $124.20 | 34,214 |
| 2017-01-18 | $140.97 | $140.97 | $134.16 | $135.14 | $125.00 | 59,927 |
| 2017-01-17 | $140.62 | $141.61 | $139.18 | $141.28 | $130.68 | 43,639 |
| 2017-01-13 | $140.36 | $141.62 | $139.44 | $141.40 | $130.79 | 18,917 |
| 2017-01-12 | $139.43 | $141.60 | $138.65 | $139.53 | $129.06 | 48,546 |
| 2017-01-11 | $139.63 | $140.74 | $138.01 | $139.14 | $128.70 | 58,839 |
| 2017-01-10 | $138.82 | $141.24 | $136.65 | $140.22 | $129.70 | 50,449 |
| 2017-01-09 | $142.00 | $142.00 | $137.40 | $138.84 | $128.43 | 33,695 |
| 2017-01-06 | $143.15 | $143.48 | $141.08 | $142.13 | $131.47 | 30,860 |
| 2017-01-05 | $142.13 | $144.10 | $140.96 | $143.25 | $132.50 | 27,079 |
| 2017-01-04 | $142.50 | $145.26 | $139.41 | $141.43 | $130.82 | 36,194 |
| 2017-01-03 | $145.44 | $146.06 | $141.50 | $141.97 | $131.32 | 25,509 |
| 2016-12-30 | $144.02 | $144.57 | $142.47 | $143.89 | $133.10 | 16,676 |
| 2016-12-29 | $143.90 | $144.96 | $142.79 | $143.80 | $133.01 | 20,449 |
| 2016-12-28 | $142.90 | $143.91 | $141.47 | $143.61 | $132.84 | 31,840 |
| 2016-12-27 | $143.02 | $145.16 | $142.97 | $143.50 | $132.74 | 21,245 |
| 2016-12-23 | $143.33 | $143.33 | $142.41 | $143.15 | $132.41 | 33,102 |
| 2016-12-22 | $145.10 | $145.10 | $142.00 | $143.06 | $132.33 | 46,269 |
| 2016-12-21 | $145.65 | $146.93 | $144.38 | $145.75 | $134.82 | 46,072 |
| 2016-12-20 | $148.42 | $148.45 | $145.96 | $147.21 | $136.17 | 21,375 |
| 2016-12-19 | $145.50 | $148.29 | $142.29 | $148.07 | $136.96 | 23,517 |
| 2016-12-16 | $147.21 | $147.21 | $145.45 | $145.94 | $134.99 | 31,806 |
| 2016-12-15 | $147.15 | $148.63 | $145.84 | $147.64 | $136.56 | 45,223 |
| 2016-12-14 | $150.27 | $150.69 | $147.71 | $147.90 | $136.81 | 42,399 |
| 2016-12-13 | $151.83 | $152.41 | $146.40 | $150.79 | $139.48 | 40,757 |
| 2016-12-12 | $150.98 | $150.98 | $148.36 | $148.88 | $137.71 | 14,587 |
| 2016-12-09 | $148.13 | $150.69 | $146.05 | $150.55 | $139.26 | 45,010 |
| 2016-12-08 | $146.44 | $147.75 | $145.50 | $147.56 | $136.49 | 28,500 |
| 2016-12-07 | $144.48 | $147.86 | $144.48 | $147.73 | $136.65 | 46,553 |
| 2016-12-06 | $142.92 | $145.23 | $142.92 | $143.79 | $133.00 | 61,246 |
| 2016-12-05 | $142.29 | $144.95 | $141.00 | $143.76 | $132.98 | 48,944 |
| 2016-12-02 | $144.22 | $144.98 | $140.22 | $140.51 | $129.97 | 44,569 |
| 2016-12-01 | $143.75 | $146.10 | $143.75 | $144.93 | $134.06 | 44,042 |
| 2016-11-30 | $146.82 | $146.96 | $143.86 | $144.37 | $133.54 | 40,788 |
| 2016-11-29 | $150.04 | $150.04 | $146.32 | $146.32 | $135.34 | 44,363 |
| 2016-11-28 | $151.43 | $151.43 | $149.64 | $149.94 | $138.69 | 40,419 |
| 2016-11-25 | $150.64 | $151.96 | $148.23 | $150.72 | $139.41 | 23,384 |
| 2016-11-23 | $151.03 | $151.03 | $148.49 | $149.91 | $138.66 | 33,516 |
| 2016-11-22 | $150.91 | $151.50 | $150.14 | $151.38 | $140.02 | 26,308 |
| 2016-11-21 | $149.14 | $150.87 | $149.14 | $149.88 | $138.64 | 29,515 |
| 2016-11-18 | $147.99 | $149.08 | $147.14 | $148.45 | $137.31 | 43,666 |
| 2016-11-17 | $149.06 | $150.42 | $148.66 | $149.31 | $138.11 | 74,940 |
| 2016-11-16 | $147.60 | $148.87 | $146.23 | $148.65 | $137.50 | 71,789 |
| 2016-11-15 | $144.80 | $149.90 | $144.80 | $149.00 | $137.82 | 77,703 |
| 2016-11-14 | $135.53 | $145.26 | $135.53 | $143.94 | $133.14 | 156,167 |
| 2016-11-11 | $140.40 | $140.40 | $135.10 | $135.52 | $125.35 | 156,148 |
| 2016-11-10 | $152.56 | $152.56 | $141.67 | $142.63 | $131.93 | 139,009 |
| 2016-11-09 | $146.82 | $160.35 | $144.96 | $153.13 | $141.64 | 125,976 |
| 2016-11-08 | $163.19 | $164.94 | $161.66 | $164.30 | $151.98 | 57,826 |
| 2016-11-07 | $155.46 | $165.40 | $155.46 | $164.21 | $151.89 | 148,907 |
| 2016-11-04 | $152.34 | $154.02 | $150.58 | $151.44 | $140.08 | 126,993 |
| 2016-11-03 | $154.95 | $154.95 | $151.43 | $152.30 | $140.88 | 72,370 |
| 2016-11-02 | $155.12 | $155.39 | $152.58 | $152.76 | $141.30 | 31,691 |
| 2016-11-01 | $159.61 | $160.37 | $155.25 | $155.37 | $143.72 | 67,819 |
| 2016-10-31 | $159.80 | $160.09 | $158.54 | $159.00 | $147.07 | 25,369 |
| 2016-10-28 | $160.64 | $162.82 | $159.17 | $159.79 | $147.80 | 70,661 |
| 2016-10-27 | $161.79 | $161.79 | $159.17 | $161.22 | $149.13 | 23,351 |
| 2016-10-26 | $162.13 | $165.20 | $160.21 | $160.94 | $148.87 | 89,063 |
| 2016-10-25 | $162.97 | $163.85 | $162.18 | $162.84 | $150.62 | 61,367 |
| 2016-10-24 | $162.83 | $163.47 | $162.05 | $162.51 | $150.32 | 20,608 |
| 2016-10-21 | $160.18 | $162.30 | $159.98 | $161.95 | $149.80 | 46,963 |
| 2016-10-20 | $160.87 | $162.97 | $160.34 | $162.04 | $149.88 | 80,073 |
| 2016-10-19 | $161.15 | $161.82 | $159.42 | $161.07 | $148.99 | 49,487 |
| 2016-10-18 | $156.17 | $160.75 | $156.14 | $160.44 | $148.40 | 70,896 |
| 2016-10-17 | $154.23 | $155.10 | $151.64 | $154.54 | $142.95 | 76,049 |
| 2016-10-14 | $152.47 | $155.15 | $152.47 | $154.14 | $142.58 | 42,726 |
| 2016-10-13 | $152.68 | $153.35 | $150.84 | $151.03 | $139.70 | 106,768 |
| 2016-10-12 | $154.56 | $155.50 | $153.43 | $154.59 | $142.99 | 95,576 |
| 2016-10-11 | $154.70 | $155.50 | $153.55 | $154.07 | $142.51 | 28,451 |
| 2016-10-10 | $151.88 | $156.41 | $151.88 | $155.11 | $143.47 | 62,904 |
| 2016-10-07 | $151.98 | $153.12 | $150.39 | $151.33 | $139.98 | 39,460 |
| 2016-10-06 | $152.12 | $153.72 | $150.82 | $152.42 | $140.99 | 53,386 |
| 2016-10-05 | $152.45 | $153.80 | $152.12 | $152.95 | $141.48 | 37,703 |
| 2016-10-04 | $146.82 | $152.05 | $146.82 | $151.64 | $140.26 | 72,215 |
| 2016-10-03 | $146.68 | $147.86 | $145.16 | $145.94 | $134.99 | 40,807 |
| 2016-09-30 | $145.42 | $148.17 | $144.28 | $146.42 | $135.44 | 60,188 |
| 2016-09-29 | $147.23 | $149.64 | $144.27 | $144.29 | $133.47 | 64,839 |
| 2016-09-28 | $145.61 | $148.43 | $144.44 | $147.87 | $136.78 | 33,880 |
| 2016-09-27 | $140.96 | $146.43 | $140.96 | $145.62 | $134.70 | 45,387 |
| 2016-09-26 | $141.98 | $143.21 | $140.68 | $140.88 | $130.31 | 30,671 |
| 2016-09-23 | $145.06 | $145.37 | $141.73 | $142.36 | $131.68 | 59,983 |
| 2016-09-22 | $144.49 | $145.96 | $143.01 | $145.54 | $134.62 | 65,017 |
| 2016-09-21 | $141.12 | $143.06 | $139.86 | $143.03 | $132.30 | 74,904 |
| 2016-09-20 | $140.33 | $142.79 | $139.58 | $140.40 | $129.87 | 72,996 |
| 2016-09-19 | $142.00 | $143.18 | $139.19 | $140.18 | $129.66 | 52,635 |
| 2016-09-16 | $142.39 | $142.93 | $140.93 | $141.43 | $130.82 | 44,442 |
| 2016-09-15 | $143.60 | $143.77 | $142.53 | $143.10 | $132.37 | 93,561 |
| 2016-09-14 | $145.86 | $146.71 | $142.79 | $143.48 | $132.72 | 93,391 |
| 2016-09-13 | $145.58 | $146.40 | $143.08 | $145.94 | $134.99 | 45,623 |
| 2016-09-12 | $149.42 | $149.42 | $142.89 | $147.02 | $135.99 | 134,837 |
| 2016-09-09 | $152.78 | $152.92 | $148.88 | $149.73 | $138.50 | 59,058 |
| 2016-09-08 | $156.31 | $157.02 | $154.13 | $154.71 | $143.10 | 24,738 |
| 2016-09-07 | $158.36 | $158.36 | $155.00 | $156.59 | $144.84 | 74,453 |
| 2016-09-06 | $158.83 | $160.17 | $157.36 | $159.65 | $147.67 | 35,633 |
| 2016-09-02 | $156.51 | $158.46 | $155.72 | $157.87 | $146.03 | 52,216 |
| 2016-09-01 | $152.30 | $156.58 | $152.30 | $156.23 | $144.51 | 36,992 |
| 2016-08-31 | $154.46 | $157.53 | $150.35 | $152.46 | $141.02 | 41,169 |
| 2016-08-30 | $155.04 | $155.87 | $152.22 | $154.84 | $143.22 | 40,442 |
| 2016-08-29 | $154.11 | $156.08 | $153.48 | $154.69 | $143.09 | 25,384 |
| 2016-08-26 | $158.80 | $161.51 | $153.24 | $153.84 | $142.30 | 34,492 |
| 2016-08-25 | $158.31 | $159.62 | $156.64 | $158.89 | $146.97 | 29,508 |
| 2016-08-24 | $156.28 | $158.31 | $155.48 | $158.21 | $146.34 | 23,994 |
| 2016-08-23 | $161.41 | $161.41 | $155.70 | $156.40 | $144.67 | 57,115 |
| 2016-08-22 | $161.53 | $162.42 | $159.46 | $161.76 | $149.63 | 56,049 |
| 2016-08-19 | $164.04 | $164.04 | $160.95 | $161.95 | $149.80 | 29,497 |
| 2016-08-18 | $162.18 | $165.05 | $160.54 | $164.28 | $151.96 | 36,578 |
| 2016-08-17 | $159.82 | $163.12 | $158.21 | $161.60 | $149.48 | 35,236 |
| 2016-08-16 | $162.87 | $163.19 | $158.47 | $159.84 | $147.85 | 32,150 |
| 2016-08-15 | $160.09 | $164.10 | $156.94 | $161.54 | $149.42 | 33,125 |
| 2016-08-12 | $159.18 | $159.85 | $157.12 | $158.49 | $146.60 | 27,239 |
| 2016-08-11 | $157.90 | $159.22 | $156.23 | $158.31 | $146.43 | 23,812 |
| 2016-08-10 | $156.42 | $158.41 | $154.41 | $156.41 | $144.68 | 30,397 |
| 2016-08-09 | $153.40 | $156.40 | $153.40 | $155.96 | $144.26 | 49,512 |
| 2016-08-08 | $155.02 | $156.89 | $152.62 | $153.19 | $141.70 | 56,631 |
| 2016-08-05 | $152.30 | $154.55 | $152.30 | $154.12 | $142.56 | 30,306 |
| 2016-08-04 | $152.22 | $152.63 | $151.15 | $152.14 | $140.73 | 28,691 |
| 2016-08-03 | $148.11 | $152.22 | $148.11 | $152.00 | $140.60 | 29,035 |
| 2016-08-02 | $151.65 | $151.65 | $147.35 | $148.78 | $137.62 | 57,444 |
| 2016-08-01 | $153.26 | $153.96 | $150.20 | $152.08 | $140.67 | 53,814 |
| 2016-07-29 | $149.43 | $154.44 | $149.43 | $153.71 | $142.18 | 63,907 |
| 2016-07-28 | $149.08 | $149.64 | $147.53 | $149.12 | $137.93 | 28,344 |
| 2016-07-27 | $153.49 | $153.49 | $148.56 | $149.61 | $138.39 | 101,085 |
| 2016-07-26 | $153.45 | $155.19 | $151.90 | $152.75 | $141.29 | 25,273 |
| 2016-07-25 | $159.82 | $159.82 | $151.55 | $152.22 | $140.80 | 85,885 |
| 2016-07-22 | $158.83 | $160.86 | $157.99 | $159.90 | $147.91 | 27,526 |
| 2016-07-21 | $158.54 | $161.16 | $158.42 | $158.92 | $147.00 | 70,226 |
| 2016-07-20 | $154.31 | $159.10 | $153.48 | $158.76 | $146.85 | 81,705 |
| 2016-07-19 | $155.14 | $155.16 | $153.23 | $154.57 | $142.98 | 48,767 |
| 2016-07-18 | $154.97 | $156.35 | $154.41 | $156.12 | $144.41 | 68,288 |
| 2016-07-15 | $156.44 | $159.08 | $154.45 | $155.09 | $143.46 | 48,487 |
| 2016-07-14 | $155.82 | $156.80 | $154.40 | $155.77 | $144.09 | 47,225 |
| 2016-07-13 | $156.20 | $156.20 | $154.14 | $154.80 | $143.19 | 51,400 |
| 2016-07-12 | $154.98 | $156.64 | $154.98 | $155.64 | $143.96 | 44,441 |
| 2016-07-11 | $153.84 | $155.93 | $152.79 | $154.06 | $142.50 | 52,540 |
| 2016-07-08 | $151.34 | $153.64 | $151.34 | $153.30 | $141.80 | 64,341 |
| 2016-07-07 | $150.73 | $153.30 | $149.00 | $150.13 | $138.87 | 58,124 |
| 2016-07-06 | $153.38 | $153.83 | $149.31 | $151.01 | $139.68 | 80,029 |
| 2016-07-05 | $152.72 | $155.18 | $152.44 | $154.23 | $142.66 | 47,698 |
| 2016-07-01 | $159.34 | $160.83 | $155.04 | $155.41 | $143.75 | 86,419 |
| 2016-06-30 | $154.03 | $160.11 | $153.86 | $159.55 | $147.58 | 74,316 |
| 2016-06-29 | $153.95 | $155.53 | $151.78 | $154.95 | $143.33 | 71,289 |
| 2016-06-28 | $150.54 | $152.30 | $149.23 | $151.65 | $140.27 | 68,071 |
| 2016-06-27 | $150.72 | $151.60 | $145.27 | $148.72 | $137.56 | 62,907 |
| 2016-06-24 | $152.94 | $156.26 | $150.16 | $151.20 | $139.86 | 53,148 |
| 2016-06-23 | $160.49 | $160.92 | $157.81 | $160.00 | $148.00 | 60,610 |
| 2016-06-22 | $158.36 | $158.53 | $155.78 | $157.22 | $145.43 | 42,727 |
| 2016-06-21 | $155.99 | $158.19 | $153.96 | $157.45 | $145.64 | 115,839 |
| 2016-06-20 | $153.51 | $158.26 | $153.48 | $155.89 | $144.20 | 120,459 |
| 2016-06-17 | $150.23 | $153.78 | $149.27 | $151.90 | $140.51 | 122,672 |
| 2016-06-16 | $152.00 | $152.00 | $145.88 | $149.86 | $138.62 | 136,135 |
| 2016-06-15 | $150.74 | $154.38 | $148.80 | $152.57 | $141.13 | 95,234 |
| 2016-06-14 | $150.66 | $151.26 | $148.02 | $150.89 | $139.57 | 35,701 |
| 2016-06-13 | $152.90 | $153.33 | $149.02 | $151.47 | $140.11 | 37,730 |
| 2016-06-10 | $155.70 | $155.70 | $153.33 | $154.03 | $142.48 | 34,727 |
| 2016-06-09 | $159.19 | $159.38 | $158.28 | $158.75 | $146.77 | 42,837 |
| 2016-06-08 | $156.87 | $159.55 | $156.87 | $159.00 | $147.00 | 50,767 |
| 2016-06-07 | $156.41 | $157.47 | $155.62 | $156.53 | $144.72 | 38,847 |
| 2016-06-06 | $154.94 | $156.36 | $154.94 | $155.47 | $143.74 | 20,924 |
| 2016-06-03 | $155.29 | $157.72 | $154.30 | $156.36 | $144.56 | 52,191 |
| 2016-06-02 | $155.29 | $156.23 | $153.85 | $155.27 | $143.55 | 47,153 |
| 2016-06-01 | $157.10 | $157.10 | $154.41 | $156.07 | $144.29 | 38,116 |
| 2016-05-31 | $157.48 | $159.47 | $156.48 | $157.39 | $145.51 | 41,357 |
| 2016-05-27 | $154.38 | $157.48 | $154.38 | $157.29 | $145.42 | 41,171 |
| 2016-05-26 | $152.71 | $154.71 | $151.87 | $154.26 | $142.62 | 40,029 |
| 2016-05-25 | $155.02 | $155.33 | $151.47 | $152.55 | $141.04 | 69,176 |
| 2016-05-24 | $152.65 | $155.00 | $151.66 | $152.88 | $141.34 | 58,580 |
| 2016-05-23 | $155.53 | $155.53 | $152.12 | $152.24 | $140.75 | 38,667 |
| 2016-05-20 | $155.11 | $155.60 | $154.00 | $155.58 | $143.84 | 47,621 |
| 2016-05-19 | $153.33 | $156.37 | $152.50 | $153.69 | $142.09 | 56,659 |
| 2016-05-18 | $156.21 | $156.48 | $153.92 | $154.79 | $143.11 | 52,567 |
| 2016-05-17 | $158.70 | $158.70 | $155.36 | $156.97 | $145.13 | 65,594 |
| 2016-05-16 | $155.90 | $159.61 | $155.90 | $159.02 | $147.02 | 42,059 |
| 2016-05-13 | $156.55 | $157.57 | $154.06 | $155.08 | $143.38 | 59,037 |
| 2016-05-12 | $156.71 | $158.97 | $156.39 | $157.65 | $145.75 | 41,326 |
| 2016-05-11 | $154.76 | $156.94 | $154.46 | $155.59 | $143.85 | 36,805 |
| 2016-05-10 | $150.57 | $155.99 | $150.57 | $155.32 | $143.60 | 48,447 |
| 2016-05-09 | $150.08 | $151.40 | $149.72 | $150.51 | $139.15 | 32,155 |
| 2016-05-06 | $151.39 | $152.70 | $150.18 | $151.40 | $139.98 | 33,579 |
| 2016-05-05 | $153.27 | $153.27 | $151.45 | $152.25 | $140.76 | 44,278 |
| 2016-05-04 | $154.20 | $154.20 | $151.51 | $151.87 | $140.41 | 47,483 |
| 2016-05-03 | $156.15 | $156.35 | $154.32 | $155.56 | $143.82 | 50,770 |
| 2016-05-02 | $155.00 | $158.09 | $153.78 | $157.64 | $145.75 | 50,869 |
| 2016-04-29 | $153.44 | $155.52 | $153.19 | $153.84 | $142.23 | 49,997 |
| 2016-04-28 | $151.79 | $154.60 | $151.08 | $153.53 | $141.95 | 96,172 |
| 2016-04-27 | $148.05 | $151.81 | $147.95 | $151.76 | $140.31 | 75,880 |
| 2016-04-26 | $146.96 | $148.46 | $145.87 | $148.46 | $137.26 | 138,101 |
| 2016-04-25 | $143.30 | $145.82 | $143.23 | $145.50 | $134.52 | 40,336 |
| 2016-04-22 | $143.89 | $144.39 | $142.44 | $144.19 | $133.31 | 38,429 |
| 2016-04-21 | $148.05 | $148.05 | $143.19 | $143.52 | $132.69 | 57,078 |
| 2016-04-20 | $149.72 | $149.97 | $148.39 | $148.50 | $137.29 | 57,212 |
| 2016-04-19 | $148.56 | $150.17 | $148.02 | $149.31 | $138.04 | 42,799 |
| 2016-04-18 | $149.90 | $151.13 | $146.13 | $146.58 | $135.52 | 102,965 |
| 2016-04-15 | $149.00 | $151.02 | $148.02 | $149.94 | $138.63 | 78,797 |
| 2016-04-14 | $149.19 | $150.87 | $148.28 | $148.28 | $137.09 | 68,271 |
| 2016-04-13 | $147.52 | $149.09 | $146.80 | $148.25 | $137.06 | 50,228 |
| 2016-04-12 | $146.18 | $149.03 | $145.78 | $147.26 | $136.15 | 54,504 |
| 2016-04-11 | $147.39 | $148.34 | $145.68 | $145.74 | $134.74 | 45,942 |
| 2016-04-08 | $147.21 | $148.19 | $146.73 | $146.90 | $135.82 | 45,373 |
| 2016-04-07 | $144.30 | $146.33 | $143.06 | $146.11 | $135.09 | 130,470 |
| 2016-04-06 | $142.79 | $145.37 | $141.89 | $144.30 | $133.41 | 115,026 |
| 2016-04-05 | $144.03 | $145.16 | $142.93 | $142.94 | $132.15 | 54,827 |
| 2016-04-04 | $147.32 | $149.40 | $144.73 | $145.62 | $134.63 | 93,451 |
| 2016-04-01 | $148.78 | $150.01 | $147.41 | $147.41 | $136.29 | 61,583 |
| 2016-03-31 | $147.54 | $152.28 | $147.54 | $150.17 | $138.84 | 118,815 |
| 2016-03-30 | $151.20 | $151.96 | $147.45 | $147.45 | $136.32 | 69,978 |
| 2016-03-29 | $148.91 | $150.96 | $148.02 | $150.33 | $138.99 | 76,759 |
| 2016-03-28 | $148.18 | $150.43 | $147.27 | $148.81 | $137.58 | 41,109 |
| 2016-03-24 | $146.10 | $148.51 | $145.61 | $147.81 | $136.66 | 46,887 |
| 2016-03-23 | $148.58 | $150.11 | $145.80 | $146.98 | $135.89 | 64,261 |
| 2016-03-22 | $148.27 | $151.58 | $147.28 | $150.71 | $139.34 | 48,726 |
| 2016-03-21 | $148.85 | $149.13 | $147.45 | $148.31 | $137.12 | 32,389 |
| 2016-03-18 | $146.99 | $150.52 | $146.93 | $148.97 | $137.73 | 108,561 |
| 2016-03-17 | $143.87 | $147.41 | $143.76 | $146.34 | $135.30 | 53,891 |
| 2016-03-16 | $139.89 | $143.53 | $139.74 | $142.31 | $131.57 | 43,988 |
| 2016-03-15 | $141.06 | $142.10 | $138.64 | $139.77 | $129.22 | 71,409 |
| 2016-03-14 | $140.87 | $142.74 | $139.67 | $141.92 | $131.21 | 61,167 |
| 2016-03-11 | $139.98 | $142.70 | $139.04 | $142.64 | $131.88 | 76,409 |
| 2016-03-10 | $139.94 | $140.34 | $136.46 | $138.75 | $128.28 | 78,790 |
| 2016-03-09 | $140.78 | $142.76 | $139.98 | $140.52 | $129.92 | 50,243 |
| 2016-03-08 | $140.11 | $142.13 | $137.31 | $140.09 | $129.52 | 75,433 |
| 2016-03-07 | $140.34 | $140.83 | $139.33 | $140.50 | $129.90 | 27,227 |
| 2016-03-04 | $141.73 | $144.04 | $140.66 | $140.70 | $130.08 | 69,157 |
| 2016-03-03 | $144.89 | $144.89 | $142.02 | $142.26 | $131.53 | 32,495 |
| 2016-03-02 | $142.28 | $145.24 | $142.02 | $144.90 | $133.97 | 59,670 |
| 2016-03-01 | $140.57 | $142.93 | $140.50 | $142.72 | $131.95 | 53,234 |
| 2016-02-29 | $140.48 | $141.36 | $139.22 | $139.94 | $129.38 | 47,775 |
| 2016-02-26 | $139.72 | $140.73 | $138.24 | $139.80 | $129.25 | 55,456 |
| 2016-02-25 | $138.99 | $140.26 | $138.10 | $140.08 | $129.51 | 37,108 |
| 2016-02-24 | $138.59 | $138.90 | $136.52 | $138.23 | $127.80 | 41,771 |
| 2016-02-23 | $138.21 | $139.94 | $138.21 | $139.91 | $129.35 | 40,280 |
| 2016-02-22 | $138.62 | $140.86 | $138.52 | $139.45 | $128.93 | 87,041 |
| 2016-02-19 | $139.18 | $139.18 | $136.22 | $137.16 | $126.81 | 29,523 |
| 2016-02-18 | $140.92 | $141.23 | $137.87 | $138.51 | $128.06 | 40,251 |
| 2016-02-17 | $135.44 | $140.62 | $135.22 | $139.48 | $128.96 | 109,130 |
| 2016-02-16 | $134.00 | $135.53 | $131.98 | $134.63 | $124.47 | 90,870 |
| 2016-02-12 | $130.55 | $132.55 | $130.08 | $132.51 | $122.51 | 102,019 |
| 2016-02-11 | $129.96 | $130.94 | $128.13 | $129.98 | $120.17 | 139,524 |
| 2016-02-10 | $131.05 | $132.74 | $130.33 | $131.73 | $121.79 | 71,387 |
| 2016-02-09 | $129.00 | $130.76 | $128.01 | $129.96 | $120.15 | 83,774 |
| 2016-02-08 | $131.27 | $131.28 | $129.15 | $130.31 | $120.48 | 63,967 |
| 2016-02-05 | $133.86 | $133.86 | $132.10 | $132.91 | $122.88 | 39,151 |
| 2016-02-04 | $132.93 | $135.32 | $132.81 | $134.50 | $124.35 | 50,252 |
| 2016-02-03 | $132.20 | $132.85 | $129.72 | $132.46 | $122.47 | 54,619 |
| 2016-02-02 | $134.77 | $134.77 | $130.55 | $131.98 | $122.02 | 96,189 |
| 2016-02-01 | $135.66 | $136.45 | $134.62 | $136.01 | $125.75 | 142,272 |
| 2016-01-29 | $131.86 | $137.41 | $131.86 | $136.70 | $126.39 | 94,636 |
| 2016-01-28 | $128.79 | $130.99 | $128.12 | $130.64 | $120.78 | 78,111 |
| 2016-01-27 | $130.01 | $131.67 | $127.11 | $128.48 | $118.79 | 67,860 |
| 2016-01-26 | $126.88 | $131.22 | $126.88 | $130.92 | $121.04 | 63,873 |
| 2016-01-25 | $126.53 | $128.56 | $125.22 | $127.52 | $117.90 | 66,824 |
| 2016-01-22 | $124.82 | $128.04 | $124.82 | $126.54 | $116.99 | 86,676 |
| 2016-01-21 | $122.08 | $124.54 | $120.69 | $123.27 | $113.97 | 74,971 |
| 2016-01-20 | $122.06 | $123.16 | $120.02 | $122.50 | $113.26 | 75,916 |
| 2016-01-19 | $120.00 | $125.30 | $119.99 | $124.14 | $114.77 | 144,974 |
| 2016-01-15 | $122.16 | $123.26 | $120.20 | $121.43 | $112.27 | 106,040 |
| 2016-01-14 | $126.01 | $126.60 | $123.45 | $125.55 | $116.08 | 57,974 |
| 2016-01-13 | $130.29 | $130.29 | $125.53 | $126.22 | $116.70 | 58,771 |
| 2016-01-12 | $127.35 | $130.37 | $127.19 | $129.84 | $120.04 | 38,593 |
| 2016-01-11 | $128.16 | $128.69 | $126.21 | $127.19 | $117.59 | 62,779 |
| 2016-01-08 | $130.08 | $130.99 | $127.78 | $128.06 | $118.40 | 50,716 |
| 2016-01-07 | $130.86 | $132.24 | $129.00 | $129.52 | $119.75 | 64,802 |
| 2016-01-06 | $133.88 | $134.33 | $131.98 | $132.09 | $122.12 | 42,360 |
| 2016-01-05 | $138.05 | $138.87 | $133.95 | $134.45 | $124.30 | 62,422 |
| 2016-01-04 | $139.23 | $139.23 | $135.21 | $137.41 | $127.04 | 47,058 |
| 2015-12-31 | $139.64 | $142.10 | $139.64 | $140.67 | $130.06 | 35,855 |
| 2015-12-30 | $143.40 | $143.40 | $140.19 | $140.49 | $129.89 | 34,697 |
| 2015-12-29 | $143.91 | $144.50 | $143.34 | $143.66 | $132.82 | 20,998 |
| 2015-12-28 | $144.34 | $144.34 | $142.90 | $143.61 | $132.77 | 24,721 |
| 2015-12-24 | $145.04 | $145.49 | $143.49 | $143.70 | $132.86 | 20,499 |
| 2015-12-23 | $145.54 | $145.67 | $142.96 | $144.86 | $133.93 | 64,677 |
| 2015-12-22 | $143.90 | $146.23 | $143.90 | $145.34 | $134.37 | 97,864 |
| 2015-12-21 | $144.10 | $145.01 | $142.86 | $143.32 | $132.51 | 54,040 |
| 2015-12-18 | $144.99 | $145.08 | $142.37 | $142.97 | $132.18 | 36,199 |
| 2015-12-17 | $146.26 | $146.26 | $143.15 | $144.03 | $133.16 | 68,684 |
| 2015-12-16 | $145.68 | $148.39 | $145.18 | $145.88 | $134.87 | 35,448 |
| 2015-12-15 | $140.87 | $145.11 | $140.79 | $144.71 | $133.79 | 73,922 |
| 2015-12-14 | $139.61 | $140.30 | $138.84 | $140.18 | $129.60 | 48,592 |
| 2015-12-11 | $142.64 | $142.64 | $138.74 | $139.14 | $128.64 | 150,626 |
| 2015-12-10 | $146.83 | $146.83 | $143.71 | $144.00 | $133.13 | 70,286 |
| 2015-12-09 | $146.33 | $148.36 | $145.66 | $146.35 | $135.31 | 69,319 |
| 2015-12-08 | $144.72 | $146.55 | $142.61 | $146.27 | $135.23 | 146,553 |
| 2015-12-07 | $147.36 | $148.47 | $145.31 | $146.28 | $135.24 | 106,274 |
| 2015-12-04 | $145.06 | $150.01 | $142.94 | $148.59 | $137.38 | 148,897 |
| 2015-12-03 | $150.79 | $151.47 | $144.71 | $145.39 | $134.42 | 67,854 |
| 2015-12-02 | $152.17 | $152.39 | $147.99 | $149.97 | $138.65 | 126,577 |
| 2015-12-01 | $151.88 | $154.42 | $150.42 | $152.08 | $140.60 | 96,520 |
| 2015-11-30 | $154.46 | $154.46 | $150.69 | $151.02 | $139.62 | 60,952 |
| 2015-11-27 | $155.08 | $155.35 | $153.53 | $153.53 | $141.95 | 17,232 |
| 2015-11-25 | $157.02 | $158.93 | $153.12 | $154.09 | $142.46 | 41,093 |
| 2015-11-24 | $159.60 | $159.87 | $157.09 | $157.14 | $145.28 | 40,770 |
| 2015-11-23 | $159.92 | $160.58 | $158.50 | $159.78 | $147.72 | 23,185 |
| 2015-11-20 | $160.85 | $162.78 | $159.61 | $160.20 | $148.11 | 49,551 |
| 2015-11-19 | $156.05 | $162.05 | $156.05 | $160.20 | $148.11 | 62,749 |
| 2015-11-18 | $157.19 | $158.70 | $154.97 | $155.66 | $143.91 | 63,079 |
| 2015-11-17 | $155.48 | $158.48 | $155.27 | $157.43 | $145.55 | 67,445 |
| 2015-11-16 | $154.81 | $156.12 | $153.30 | $155.61 | $143.87 | 81,419 |
| 2015-11-13 | $154.09 | $155.58 | $151.64 | $154.83 | $143.15 | 55,304 |
| 2015-11-12 | $155.01 | $156.40 | $153.57 | $153.71 | $142.11 | 52,103 |
| 2015-11-11 | $155.10 | $157.22 | $154.42 | $156.52 | $144.71 | 17,508 |
| 2015-11-10 | $154.08 | $155.89 | $153.82 | $155.47 | $143.74 | 35,356 |
| 2015-11-09 | $159.39 | $159.39 | $153.57 | $154.22 | $142.58 | 47,808 |
| 2015-11-06 | $157.81 | $160.26 | $157.77 | $159.67 | $147.62 | 60,397 |
| 2015-11-05 | $160.49 | $160.49 | $158.52 | $159.82 | $147.76 | 36,845 |
| 2015-11-04 | $160.73 | $161.54 | $159.19 | $160.58 | $148.46 | 27,950 |
| 2015-11-03 | $155.15 | $161.13 | $155.15 | $160.62 | $148.50 | 57,860 |
| 2015-11-02 | $155.65 | $156.41 | $154.74 | $154.89 | $143.20 | 45,751 |
| 2015-10-30 | $155.27 | $156.44 | $154.16 | $154.74 | $143.06 | 61,803 |
| 2015-10-29 | $155.93 | $157.63 | $153.70 | $153.99 | $142.37 | 79,468 |
| 2015-10-28 | $159.14 | $159.49 | $155.18 | $156.96 | $145.12 | 41,317 |
| 2015-10-27 | $160.25 | $160.25 | $157.18 | $159.28 | $147.26 | 40,092 |
| 2015-10-26 | $159.43 | $162.05 | $157.76 | $161.37 | $149.19 | 47,764 |
| 2015-10-23 | $166.45 | $167.82 | $156.05 | $158.01 | $146.09 | 65,693 |
| 2015-10-22 | $161.49 | $167.86 | $161.49 | $165.82 | $153.31 | 58,328 |
| 2015-10-21 | $163.20 | $164.18 | $159.75 | $160.92 | $148.78 | 37,072 |
| 2015-10-20 | $160.22 | $164.04 | $158.62 | $163.62 | $151.27 | 37,694 |
| 2015-10-19 | $160.52 | $160.61 | $158.51 | $160.29 | $148.20 | 25,574 |
| 2015-10-16 | $160.71 | $161.97 | $158.89 | $161.22 | $149.05 | 35,415 |
| 2015-10-15 | $160.60 | $162.02 | $158.75 | $160.12 | $148.04 | 34,918 |
| 2015-10-14 | $157.75 | $160.37 | $157.34 | $159.94 | $147.87 | 38,831 |
| 2015-10-13 | $159.14 | $159.32 | $157.80 | $158.27 | $146.33 | 35,706 |
| 2015-10-12 | $158.70 | $160.21 | $157.20 | $160.21 | $148.12 | 38,547 |
| 2015-10-09 | $157.95 | $159.62 | $157.95 | $158.76 | $146.78 | 40,243 |
| 2015-10-08 | $157.68 | $157.68 | $154.49 | $157.51 | $145.62 | 68,283 |
| 2015-10-07 | $157.05 | $159.73 | $156.31 | $157.39 | $145.51 | 40,063 |
| 2015-10-06 | $156.76 | $156.92 | $155.02 | $156.35 | $144.55 | 48,616 |
| 2015-10-05 | $156.30 | $157.80 | $155.72 | $156.62 | $144.80 | 57,910 |
| 2015-10-02 | $151.51 | $155.49 | $150.59 | $155.27 | $143.55 | 37,271 |
| 2015-10-01 | $152.50 | $153.48 | $149.82 | $152.85 | $141.32 | 71,404 |
| 2015-09-30 | $149.78 | $152.81 | $148.34 | $152.27 | $140.78 | 122,731 |
| 2015-09-29 | $151.27 | $152.24 | $147.61 | $148.19 | $137.01 | 77,269 |
| 2015-09-28 | $152.08 | $152.08 | $148.78 | $151.42 | $139.99 | 44,821 |
| 2015-09-25 | $154.92 | $154.92 | $151.96 | $152.14 | $140.66 | 50,251 |
| 2015-09-24 | $151.51 | $154.52 | $149.42 | $153.96 | $142.34 | 35,442 |
| 2015-09-23 | $154.38 | $154.38 | $151.02 | $153.04 | $141.49 | 55,019 |
| 2015-09-22 | $153.74 | $154.77 | $152.49 | $153.99 | $142.37 | 50,956 |
| 2015-09-21 | $157.69 | $158.21 | $154.92 | $155.61 | $143.87 | 44,342 |
| 2015-09-18 | $156.00 | $157.92 | $155.95 | $157.54 | $145.65 | 75,137 |
| 2015-09-17 | $155.40 | $160.46 | $155.40 | $157.74 | $145.84 | 82,763 |
| 2015-09-16 | $153.83 | $157.42 | $153.52 | $157.32 | $145.45 | 63,902 |
| 2015-09-15 | $149.36 | $153.37 | $149.36 | $153.37 | $141.80 | 57,144 |
| 2015-09-14 | $148.77 | $150.12 | $147.94 | $149.26 | $138.00 | 45,138 |
| 2015-09-11 | $148.44 | $150.10 | $148.44 | $148.80 | $137.57 | 117,923 |
| 2015-09-10 | $145.31 | $149.61 | $145.31 | $149.54 | $138.26 | 70,479 |
| 2015-09-09 | $148.71 | $148.95 | $145.03 | $145.11 | $134.16 | 32,673 |
| 2015-09-08 | $149.14 | $149.14 | $146.95 | $147.00 | $135.91 | 109,051 |
| 2015-09-04 | $144.05 | $146.03 | $143.40 | $145.70 | $134.71 | 38,983 |
| 2015-09-03 | $142.64 | $146.06 | $142.64 | $145.70 | $134.71 | 107,127 |
| 2015-09-02 | $145.75 | $145.83 | $143.65 | $145.56 | $134.58 | 45,985 |
| 2015-09-01 | $144.58 | $145.04 | $142.32 | $144.69 | $133.77 | 65,415 |
| 2015-08-31 | $145.23 | $146.34 | $143.88 | $145.74 | $134.74 | 124,944 |
| 2015-08-28 | $145.30 | $146.66 | $144.84 | $145.74 | $134.74 | 94,202 |
| 2015-08-27 | $144.08 | $145.86 | $143.67 | $145.55 | $134.57 | 89,774 |
| 2015-08-26 | $142.76 | $143.98 | $140.73 | $143.98 | $133.12 | 48,106 |
| 2015-08-25 | $142.17 | $143.17 | $140.36 | $140.43 | $129.83 | 64,727 |
| 2015-08-24 | $134.49 | $140.47 | $131.47 | $137.77 | $127.37 | 75,187 |
| 2015-08-21 | $144.68 | $145.68 | $140.87 | $140.97 | $130.33 | 47,639 |
| 2015-08-20 | $146.02 | $147.50 | $145.68 | $146.25 | $135.21 | 121,507 |
| 2015-08-19 | $150.79 | $150.79 | $146.47 | $147.03 | $135.94 | 84,728 |
| 2015-08-18 | $152.70 | $152.75 | $151.38 | $151.71 | $140.26 | 43,617 |
| 2015-08-17 | $154.79 | $155.26 | $152.43 | $153.07 | $141.52 | 35,995 |
| 2015-08-14 | $153.97 | $155.81 | $153.91 | $155.62 | $143.88 | 34,315 |
| 2015-08-13 | $152.65 | $154.93 | $152.57 | $153.91 | $142.30 | 63,878 |
| 2015-08-12 | $153.67 | $154.24 | $151.49 | $154.24 | $142.60 | 68,568 |
| 2015-08-11 | $153.84 | $154.27 | $152.82 | $154.02 | $142.40 | 33,458 |
| 2015-08-10 | $157.17 | $158.14 | $155.55 | $156.04 | $144.27 | 35,252 |
| 2015-08-07 | $153.41 | $157.16 | $153.41 | $156.45 | $144.64 | 48,015 |
| 2015-08-06 | $155.67 | $155.67 | $152.90 | $153.70 | $142.10 | 40,910 |
| 2015-08-05 | $153.81 | $157.17 | $153.68 | $155.52 | $143.79 | 71,783 |
| 2015-08-04 | $154.17 | $154.57 | $152.67 | $153.56 | $141.97 | 67,718 |
| 2015-08-03 | $149.42 | $154.20 | $148.95 | $153.98 | $142.36 | 70,597 |
| 2015-07-31 | $146.59 | $149.89 | $146.50 | $149.61 | $138.32 | 111,544 |
| 2015-07-30 | $146.03 | $146.60 | $144.75 | $146.42 | $135.37 | 53,889 |
| 2015-07-29 | $147.65 | $147.65 | $146.35 | $146.50 | $135.45 | 101,414 |
| 2015-07-28 | $144.86 | $149.80 | $144.86 | $147.77 | $136.62 | 34,283 |
| 2015-07-27 | $146.64 | $146.64 | $144.39 | $145.21 | $134.25 | 46,440 |
| 2015-07-24 | $150.11 | $150.11 | $145.05 | $146.96 | $135.87 | 60,614 |
| 2015-07-23 | $146.61 | $151.15 | $146.61 | $149.99 | $138.67 | 88,685 |
| 2015-07-22 | $149.87 | $150.20 | $145.88 | $146.30 | $135.26 | 105,900 |
| 2015-07-21 | $150.19 | $150.65 | $149.36 | $149.81 | $138.51 | 80,077 |
| 2015-07-20 | $150.66 | $150.66 | $149.07 | $149.53 | $138.25 | 76,170 |
| 2015-07-17 | $151.19 | $151.19 | $149.17 | $150.28 | $138.94 | 41,880 |
| 2015-07-16 | $150.51 | $152.10 | $149.94 | $151.20 | $139.79 | 55,835 |
| 2015-07-15 | $149.22 | $151.31 | $148.50 | $149.89 | $138.58 | 62,010 |
| 2015-07-14 | $149.07 | $149.84 | $149.07 | $149.50 | $138.22 | 46,112 |
| 2015-07-13 | $147.52 | $149.37 | $147.52 | $148.96 | $137.72 | 54,522 |
| 2015-07-10 | $147.20 | $148.31 | $145.75 | $147.27 | $136.16 | 85,291 |
| 2015-07-09 | $145.68 | $147.59 | $144.80 | $145.79 | $134.79 | 64,279 |
| 2015-07-08 | $142.75 | $144.65 | $141.40 | $143.79 | $132.94 | 65,569 |
| 2015-07-07 | $142.15 | $144.58 | $140.38 | $143.62 | $132.78 | 46,501 |
| 2015-07-06 | $141.81 | $143.57 | $140.91 | $142.78 | $132.01 | 47,816 |
| 2015-07-02 | $140.30 | $143.65 | $140.30 | $143.23 | $132.42 | 35,467 |
| 2015-07-01 | $141.85 | $143.12 | $138.28 | $140.34 | $129.75 | 50,467 |
| 2015-06-30 | $140.82 | $142.34 | $140.03 | $141.87 | $131.17 | 60,814 |
| 2015-06-29 | $143.13 | $143.16 | $138.99 | $139.34 | $128.83 | 32,587 |
| 2015-06-26 | $144.32 | $144.60 | $143.61 | $144.47 | $133.57 | 31,421 |
| 2015-06-25 | $142.72 | $144.97 | $142.01 | $144.64 | $133.73 | 65,805 |
| 2015-06-24 | $142.53 | $143.29 | $140.70 | $142.28 | $131.54 | 43,770 |
| 2015-06-23 | $143.16 | $143.32 | $142.37 | $142.89 | $132.11 | 40,161 |
| 2015-06-22 | $141.17 | $143.69 | $140.40 | $142.80 | $132.02 | 39,298 |
| 2015-06-19 | $141.35 | $143.05 | $139.74 | $140.31 | $129.72 | 66,154 |
| 2015-06-18 | $143.15 | $143.86 | $140.52 | $141.45 | $130.78 | 69,489 |
| 2015-06-17 | $143.11 | $144.25 | $141.21 | $141.94 | $131.23 | 98,648 |
| 2015-06-16 | $139.66 | $142.41 | $138.81 | $142.12 | $131.40 | 45,832 |
| 2015-06-15 | $142.03 | $142.03 | $138.79 | $139.64 | $129.10 | 42,164 |
| 2015-06-12 | $140.88 | $144.52 | $140.88 | $143.18 | $132.38 | 49,741 |
| 2015-06-11 | $141.22 | $141.77 | $139.48 | $141.76 | $131.06 | 98,331 |
| 2015-06-10 | $140.63 | $141.93 | $139.78 | $140.32 | $129.73 | 74,610 |
| 2015-06-09 | $141.17 | $142.02 | $139.26 | $139.71 | $129.17 | 79,786 |
| 2015-06-08 | $140.86 | $141.41 | $138.76 | $140.59 | $129.98 | 54,555 |
| 2015-06-05 | $141.17 | $141.58 | $138.18 | $140.29 | $129.70 | 82,086 |
| 2015-06-04 | $144.38 | $145.07 | $140.86 | $142.24 | $131.51 | 81,249 |
| 2015-06-03 | $144.87 | $145.89 | $142.90 | $144.79 | $133.86 | 41,953 |
| 2015-06-02 | $143.45 | $145.17 | $143.08 | $144.97 | $134.03 | 69,842 |
| 2015-06-01 | $145.53 | $145.53 | $142.67 | $143.40 | $132.58 | 47,676 |
| 2015-05-29 | $146.72 | $149.29 | $143.81 | $144.04 | $133.17 | 86,964 |
| 2015-05-28 | $149.42 | $150.10 | $146.12 | $147.70 | $136.56 | 66,952 |
| 2015-05-27 | $145.80 | $150.43 | $145.48 | $150.21 | $138.88 | 57,644 |
| 2015-05-26 | $148.22 | $149.57 | $145.70 | $146.65 | $135.58 | 78,459 |
| 2015-05-22 | $150.16 | $150.88 | $148.32 | $149.42 | $138.15 | 65,764 |
| 2015-05-21 | $150.08 | $153.08 | $148.53 | $150.06 | $138.74 | 81,480 |
| 2015-05-20 | $150.59 | $151.41 | $148.75 | $150.21 | $138.88 | 62,172 |
| 2015-05-19 | $152.30 | $152.30 | $149.98 | $150.06 | $138.74 | 26,966 |
Grupo Aeroportuario Del Sureste S.A. (ASR) News Headlines
.jpg)
Italy - Factors to watch on March 7
The following factors could affect Italian markets on Monday.
reuters.com March 7, 2022.jpg)
Bodo/Glimt and Roma accuse each other of physical abuse
Norwegian side Bodo/Glimt's manager Kjetil Knutsen has accused an AS Roma goalkeeping coach of grabbing him by the throat after an ill-tempered Europ…
reuters.com April 8, 2022.jpg)
UEFA dismiss Bodo/Glimt appeal to lift provisional suspension on coach
UEFA have dismissed an appeal lodged by Norwegian side Bodo/Glimt and upheld the decision to provisionally suspended their head coach Kjetil Knutsen,…
reuters.com April 13, 2022Recent Grupo Aeroportuario Del Sureste S.A. (ASR) News
.jpg)
.jpg)
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 | 5,822 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,061 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 2,224 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 2,007 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 1,688 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 1,555 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 889 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 376 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |