Avalonbay Communities Inc (AVB) Exchange: NYSE
Data as of May 8, 2024
$194.90 ($-0.99) -0.51%
Avalonbay Communities Inc - Daily Information
Click for more stock information on Avalonbay Communities Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $195.81 |
| Previous Close | $194.90 |
| High | $196.66 |
| Low | $194.45 |
| Adjusted Open | $195.81 |
| Previous Adjusted Close | $194.90 |
| Adjusted High | $196.66 |
| Adjusted Low | $194.45 |
About Avalonbay Communities Inc (AVB)
Avalonbay Communities Inc (AVB) is a real estate investment trust that owns apartment communities in the United States. The company is based in Arlington, Virginia and was founded in 1978. Currently, the company owns over 84,000 apartment units and has a total market capitalization of about $25 billion. Since its inception, AvalonBay has undertaken various ambitious initiatives such as the Building On A Solid Foundation initiative, which strives to ensure AvalonBay provides its customers with an exceptional customer experience. Over the years, the company has seen significant growth, achieving new milestones such as being named the No. 1 apartment REIT for returns in 2016 and 2017.
Invest in Avalonbay Communities Inc (AVB)
Historical Stock Data for Avalonbay Communities Inc (AVB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | $195.81 | $196.66 | $194.45 | $194.90 | $194.90 | 433,508 |
| 2024-05-07 | $196.54 | $196.74 | $195.14 | $195.89 | $195.89 | 486,380 |
| 2024-05-06 | $193.66 | $196.18 | $192.69 | $195.18 | $195.18 | 505,426 |
| 2024-05-03 | $194.48 | $195.44 | $191.50 | $192.81 | $192.81 | 573,069 |
| 2024-05-02 | $189.14 | $193.71 | $187.93 | $192.45 | $192.45 | 798,368 |
| 2024-05-01 | $188.66 | $191.03 | $187.38 | $187.93 | $187.93 | 657,239 |
| 2024-04-30 | $189.43 | $191.33 | $188.89 | $189.57 | $189.57 | 809,150 |
| 2024-04-29 | $193.03 | $193.29 | $190.31 | $191.02 | $191.02 | 903,468 |
| 2024-04-26 | $193.80 | $196.07 | $191.23 | $191.45 | $191.45 | 945,647 |
| 2024-04-25 | $190.29 | $191.68 | $188.94 | $191.32 | $191.32 | 1,073,207 |
| 2024-04-24 | $187.01 | $192.50 | $186.34 | $191.34 | $191.34 | 904,545 |
| 2024-04-23 | $187.08 | $189.82 | $187.08 | $188.66 | $188.66 | 746,334 |
| 2024-04-22 | $184.59 | $187.67 | $183.92 | $186.87 | $186.87 | 633,780 |
| 2024-04-19 | $183.07 | $184.56 | $182.82 | $184.13 | $184.13 | 543,043 |
| 2024-04-18 | $181.47 | $182.79 | $180.17 | $182.02 | $182.02 | 671,424 |
| 2024-04-17 | $179.73 | $182.18 | $178.29 | $180.95 | $180.95 | 790,449 |
| 2024-04-16 | $179.95 | $180.21 | $177.40 | $178.98 | $178.98 | 901,183 |
| 2024-04-15 | $185.08 | $185.08 | $179.77 | $180.72 | $180.72 | 658,476 |
| 2024-04-12 | $185.38 | $185.86 | $182.73 | $183.78 | $183.78 | 1,393,618 |
| 2024-04-11 | $187.26 | $187.73 | $183.85 | $185.95 | $185.95 | 1,033,572 |
| 2024-04-10 | $184.27 | $186.42 | $183.35 | $186.10 | $186.10 | 1,004,484 |
| 2024-04-09 | $186.85 | $188.95 | $186.85 | $188.86 | $188.86 | 865,143 |
| 2024-04-08 | $182.69 | $186.71 | $181.79 | $186.18 | $186.18 | 635,506 |
| 2024-04-05 | $179.40 | $181.81 | $179.21 | $181.08 | $181.08 | 391,931 |
| 2024-04-04 | $182.05 | $183.04 | $179.60 | $180.17 | $180.17 | 387,272 |
| 2024-04-03 | $179.25 | $180.65 | $178.31 | $180.17 | $180.17 | 530,703 |
| 2024-04-02 | $180.09 | $180.93 | $178.80 | $179.85 | $179.85 | 580,758 |
| 2024-04-01 | $185.33 | $185.33 | $181.22 | $181.32 | $181.32 | 456,938 |
| 2024-03-28 | $184.81 | $186.72 | $184.81 | $185.56 | $185.56 | 730,692 |
| 2024-03-27 | $180.92 | $183.99 | $180.44 | $183.69 | $183.69 | 984,631 |
| 2024-03-26 | $182.43 | $182.56 | $180.65 | $180.67 | $179.01 | 552,334 |
| 2024-03-25 | $184.19 | $184.19 | $181.83 | $182.01 | $180.34 | 481,169 |
| 2024-03-22 | $185.11 | $185.40 | $182.69 | $183.17 | $181.49 | 544,585 |
| 2024-03-21 | $184.52 | $186.22 | $183.18 | $184.79 | $183.10 | 570,231 |
| 2024-03-20 | $180.81 | $184.14 | $179.88 | $183.68 | $182.00 | 751,152 |
| 2024-03-19 | $182.88 | $183.47 | $181.35 | $182.16 | $180.49 | 386,792 |
| 2024-03-18 | $184.05 | $184.66 | $182.12 | $182.55 | $180.88 | 839,632 |
| 2024-03-15 | $179.95 | $184.48 | $179.95 | $183.82 | $182.13 | 1,318,304 |
| 2024-03-14 | $185.35 | $185.35 | $180.93 | $182.38 | $180.71 | 648,999 |
| 2024-03-13 | $184.04 | $186.92 | $183.96 | $186.24 | $184.53 | 681,349 |
| 2024-03-12 | $183.95 | $185.43 | $182.44 | $183.83 | $182.14 | 578,855 |
| 2024-03-11 | $186.95 | $187.32 | $184.63 | $184.69 | $183.00 | 496,486 |
| 2024-03-08 | $186.37 | $187.04 | $184.35 | $186.95 | $186.95 | 781,868 |
| 2024-03-07 | $185.10 | $186.41 | $183.88 | $185.03 | $185.03 | 665,124 |
| 2024-03-06 | $184.83 | $184.84 | $182.65 | $184.24 | $184.24 | 777,974 |
| 2024-03-05 | $184.11 | $185.44 | $182.82 | $183.74 | $183.74 | 729,913 |
| 2024-03-04 | $178.67 | $185.29 | $178.39 | $185.17 | $185.17 | 910,916 |
| 2024-03-01 | $176.04 | $178.49 | $174.46 | $178.14 | $178.14 | 832,846 |
| 2024-02-29 | $177.94 | $178.89 | $175.96 | $177.03 | $177.03 | 1,445,944 |
| 2024-02-28 | $173.30 | $177.60 | $172.85 | $176.37 | $176.37 | 750,482 |
| 2024-02-27 | $174.81 | $176.00 | $173.76 | $174.37 | $174.37 | 735,932 |
| 2024-02-26 | $175.57 | $176.74 | $173.00 | $173.62 | $173.62 | 581,665 |
| 2024-02-23 | $175.99 | $176.38 | $175.05 | $175.40 | $175.40 | 601,353 |
| 2024-02-22 | $178.31 | $178.40 | $176.04 | $176.12 | $176.12 | 818,103 |
| 2024-02-21 | $176.69 | $178.71 | $176.28 | $178.27 | $178.27 | 543,654 |
| 2024-02-20 | $176.32 | $178.16 | $175.11 | $176.34 | $176.34 | 738,619 |
| 2024-02-16 | $175.91 | $177.87 | $175.59 | $177.12 | $177.12 | 627,630 |
| 2024-02-15 | $173.54 | $177.98 | $173.54 | $177.80 | $177.80 | 673,489 |
| 2024-02-14 | $173.03 | $174.32 | $172.16 | $173.21 | $173.21 | 830,422 |
| 2024-02-13 | $171.60 | $172.28 | $169.37 | $172.11 | $172.11 | 825,455 |
| 2024-02-12 | $174.88 | $175.67 | $173.43 | $174.36 | $174.36 | 625,706 |
| 2024-02-09 | $174.16 | $174.63 | $173.18 | $174.63 | $174.63 | 799,582 |
| 2024-02-08 | $173.25 | $174.78 | $172.87 | $174.53 | $174.53 | 818,525 |
| 2024-02-07 | $172.90 | $173.81 | $170.95 | $173.42 | $173.42 | 995,481 |
| 2024-02-06 | $170.00 | $172.97 | $170.00 | $172.75 | $172.75 | 1,291,410 |
| 2024-02-05 | $172.82 | $173.41 | $169.87 | $169.99 | $169.99 | 874,887 |
| 2024-02-02 | $176.01 | $177.19 | $173.31 | $175.06 | $175.06 | 1,446,399 |
| 2024-02-01 | $172.31 | $178.68 | $172.00 | $178.15 | $178.15 | 1,716,180 |
| 2024-01-31 | $180.08 | $182.73 | $177.84 | $179.01 | $179.01 | 1,542,473 |
| 2024-01-30 | $177.52 | $179.59 | $177.03 | $178.44 | $178.44 | 709,419 |
| 2024-01-29 | $177.59 | $179.08 | $176.72 | $178.28 | $178.28 | 667,435 |
| 2024-01-26 | $177.03 | $177.65 | $175.37 | $177.50 | $177.50 | 789,952 |
| 2024-01-25 | $177.78 | $178.12 | $175.42 | $176.12 | $176.12 | 1,007,740 |
| 2024-01-24 | $181.03 | $181.03 | $175.87 | $176.03 | $176.03 | 738,674 |
| 2024-01-23 | $181.51 | $182.03 | $178.09 | $179.59 | $179.59 | 639,449 |
| 2024-01-22 | $180.96 | $182.24 | $179.13 | $181.22 | $181.22 | 701,666 |
| 2024-01-19 | $177.50 | $180.92 | $177.01 | $180.43 | $180.43 | 1,046,564 |
| 2024-01-18 | $177.78 | $178.96 | $176.14 | $177.50 | $177.50 | 986,071 |
| 2024-01-17 | $177.45 | $180.56 | $175.10 | $178.38 | $178.38 | 1,353,840 |
| 2024-01-16 | $181.62 | $182.26 | $179.33 | $180.15 | $180.15 | 862,734 |
| 2024-01-12 | $184.70 | $185.65 | $182.29 | $182.54 | $182.54 | 1,002,650 |
| 2024-01-11 | $182.51 | $184.14 | $181.79 | $182.75 | $182.75 | 1,018,770 |
| 2024-01-10 | $184.09 | $184.50 | $182.96 | $183.71 | $183.71 | 800,021 |
| 2024-01-09 | $182.72 | $184.24 | $181.65 | $183.11 | $183.11 | 787,561 |
| 2024-01-08 | $182.08 | $185.14 | $182.08 | $184.54 | $184.54 | 814,818 |
| 2024-01-05 | $181.64 | $184.33 | $181.54 | $182.67 | $182.67 | 673,864 |
| 2024-01-04 | $182.97 | $184.57 | $182.26 | $183.59 | $183.59 | 661,553 |
| 2024-01-03 | $186.88 | $186.88 | $182.83 | $183.29 | $183.29 | 1,105,224 |
| 2024-01-02 | $185.77 | $188.27 | $185.76 | $188.17 | $188.17 | 758,582 |
| 2023-12-29 | $188.78 | $189.58 | $187.11 | $187.22 | $187.22 | 800,716 |
| 2023-12-28 | $187.29 | $189.67 | $187.06 | $189.60 | $189.60 | 538,947 |
| 2023-12-27 | $188.48 | $189.62 | $187.58 | $189.49 | $187.86 | 637,664 |
| 2023-12-26 | $187.10 | $188.81 | $187.10 | $188.23 | $186.61 | 700,356 |
| 2023-12-22 | $187.86 | $189.46 | $187.00 | $187.29 | $187.29 | 627,118 |
| 2023-12-21 | $187.87 | $188.25 | $185.55 | $186.65 | $186.65 | 841,425 |
| 2023-12-20 | $189.60 | $190.33 | $186.08 | $186.20 | $186.20 | 902,594 |
| 2023-12-19 | $190.45 | $191.50 | $187.64 | $189.60 | $189.60 | 800,200 |
| 2023-12-18 | $188.00 | $190.61 | $186.86 | $189.84 | $189.84 | 844,404 |
| 2023-12-15 | $190.58 | $190.68 | $185.09 | $187.89 | $187.89 | 1,646,975 |
| 2023-12-14 | $187.16 | $193.33 | $187.16 | $191.44 | $191.44 | 1,794,511 |
| 2023-12-13 | $174.70 | $185.31 | $174.70 | $183.98 | $183.98 | 954,614 |
| 2023-12-12 | $175.70 | $176.74 | $174.23 | $174.83 | $174.83 | 842,118 |
| 2023-12-11 | $174.94 | $175.64 | $173.66 | $175.41 | $175.41 | 691,802 |
| 2023-12-08 | $175.00 | $175.81 | $173.95 | $175.75 | $175.75 | 588,550 |
| 2023-12-07 | $175.23 | $176.23 | $173.79 | $175.38 | $175.38 | 679,019 |
| 2023-12-06 | $176.25 | $177.07 | $174.75 | $174.99 | $174.99 | 890,047 |
| 2023-12-05 | $176.78 | $177.39 | $174.36 | $175.76 | $175.76 | 1,195,948 |
| 2023-12-04 | $176.67 | $179.07 | $176.67 | $177.74 | $177.74 | 1,011,020 |
| 2023-12-01 | $172.90 | $177.98 | $172.30 | $177.94 | $177.94 | 1,174,601 |
| 2023-11-30 | $170.88 | $173.15 | $170.55 | $172.94 | $172.94 | 1,353,370 |
| 2023-11-29 | $174.83 | $175.13 | $170.53 | $170.83 | $170.83 | 899,702 |
| 2023-11-28 | $171.20 | $173.59 | $170.29 | $172.17 | $172.17 | 890,424 |
| 2023-11-27 | $172.86 | $173.46 | $171.59 | $171.88 | $171.88 | 881,133 |
| 2023-11-24 | $172.30 | $173.37 | $171.53 | $173.37 | $173.37 | 414,797 |
| 2023-11-22 | $172.85 | $173.21 | $171.55 | $172.52 | $172.52 | 799,622 |
| 2023-11-21 | $170.73 | $172.18 | $169.86 | $170.75 | $170.75 | 682,821 |
| 2023-11-20 | $168.28 | $171.19 | $166.60 | $171.17 | $171.17 | 1,035,819 |
| 2023-11-17 | $171.45 | $171.45 | $167.37 | $169.04 | $169.04 | 832,963 |
| 2023-11-16 | $171.72 | $172.25 | $169.57 | $169.82 | $169.82 | 670,801 |
| 2023-11-15 | $171.51 | $173.11 | $170.74 | $170.96 | $170.96 | 701,915 |
| 2023-11-14 | $170.09 | $175.02 | $169.65 | $171.87 | $171.87 | 1,245,276 |
| 2023-11-13 | $166.88 | $167.55 | $164.76 | $165.29 | $165.29 | 512,018 |
| 2023-11-10 | $167.80 | $168.65 | $165.64 | $168.20 | $168.20 | 456,976 |
| 2023-11-09 | $169.50 | $169.50 | $165.70 | $166.37 | $166.37 | 526,128 |
| 2023-11-08 | $168.01 | $169.49 | $167.48 | $168.99 | $168.99 | 494,176 |
| 2023-11-07 | $169.45 | $170.34 | $166.97 | $167.39 | $167.39 | 492,833 |
| 2023-11-06 | $170.01 | $170.33 | $167.32 | $169.12 | $169.12 | 567,974 |
| 2023-11-03 | $170.85 | $174.81 | $170.39 | $171.32 | $171.32 | 609,351 |
| 2023-11-02 | $166.54 | $169.46 | $165.88 | $167.92 | $167.92 | 924,209 |
| 2023-11-01 | $165.23 | $165.63 | $161.85 | $163.87 | $163.87 | 747,065 |
| 2023-10-31 | $163.98 | $165.82 | $161.99 | $165.74 | $165.74 | 1,082,075 |
| 2023-10-30 | $164.32 | $165.24 | $160.45 | $162.65 | $162.65 | 767,919 |
| 2023-10-27 | $167.92 | $169.31 | $161.98 | $162.59 | $162.59 | 1,053,454 |
| 2023-10-26 | $166.14 | $169.78 | $164.74 | $167.78 | $167.78 | 1,336,874 |
| 2023-10-25 | $168.07 | $168.85 | $165.12 | $165.18 | $165.18 | 716,610 |
| 2023-10-24 | $167.58 | $169.48 | $167.21 | $169.30 | $169.30 | 655,267 |
| 2023-10-23 | $168.21 | $169.77 | $166.68 | $166.83 | $166.83 | 842,467 |
| 2023-10-20 | $174.25 | $174.41 | $169.43 | $169.61 | $169.61 | 831,113 |
| 2023-10-19 | $174.26 | $176.40 | $172.69 | $173.05 | $173.05 | 773,920 |
| 2023-10-18 | $178.17 | $178.77 | $175.08 | $175.45 | $175.45 | 545,813 |
| 2023-10-17 | $177.16 | $179.77 | $177.11 | $179.28 | $179.28 | 815,831 |
| 2023-10-16 | $177.82 | $178.80 | $175.39 | $178.28 | $178.28 | 648,396 |
| 2023-10-13 | $177.36 | $177.50 | $175.47 | $176.42 | $176.42 | 603,785 |
| 2023-10-12 | $176.86 | $177.06 | $175.33 | $176.65 | $176.65 | 461,409 |
| 2023-10-11 | $175.23 | $177.58 | $174.65 | $177.42 | $177.42 | 794,771 |
| 2023-10-10 | $173.60 | $176.22 | $173.49 | $173.99 | $173.99 | 558,859 |
| 2023-10-09 | $170.94 | $174.84 | $170.94 | $174.21 | $174.21 | 438,252 |
| 2023-10-06 | $168.90 | $173.40 | $167.30 | $172.00 | $172.00 | 556,821 |
| 2023-10-05 | $168.03 | $170.51 | $168.00 | $170.26 | $170.26 | 741,682 |
| 2023-10-04 | $168.67 | $169.32 | $166.25 | $168.30 | $168.30 | 906,193 |
| 2023-10-03 | $166.54 | $167.89 | $165.65 | $167.41 | $167.41 | 658,050 |
| 2023-10-02 | $170.80 | $172.02 | $167.16 | $168.09 | $168.09 | 713,747 |
| 2023-09-29 | $173.50 | $174.50 | $169.92 | $171.74 | $171.74 | 930,182 |
| 2023-09-28 | $171.32 | $173.35 | $171.00 | $171.29 | $171.29 | 732,779 |
| 2023-09-27 | $175.42 | $176.26 | $171.42 | $172.44 | $170.79 | 872,090 |
| 2023-09-26 | $176.05 | $177.25 | $174.45 | $174.97 | $173.30 | 715,331 |
| 2023-09-25 | $177.01 | $178.33 | $176.29 | $177.59 | $175.90 | 841,442 |
| 2023-09-22 | $179.48 | $179.96 | $177.39 | $177.64 | $175.95 | 772,505 |
| 2023-09-21 | $181.73 | $181.93 | $179.40 | $179.51 | $177.80 | 690,029 |
| 2023-09-20 | $182.88 | $183.94 | $181.88 | $182.68 | $180.94 | 500,289 |
| 2023-09-19 | $182.30 | $182.84 | $180.34 | $181.25 | $179.52 | 381,350 |
| 2023-09-18 | $184.07 | $184.07 | $180.63 | $181.98 | $180.24 | 450,917 |
| 2023-09-15 | $183.53 | $184.54 | $182.73 | $183.89 | $182.14 | 1,391,249 |
| 2023-09-14 | $182.24 | $184.00 | $181.14 | $183.46 | $181.71 | 717,868 |
| 2023-09-13 | $180.97 | $181.83 | $179.04 | $180.00 | $178.28 | 481,846 |
| 2023-09-12 | $179.05 | $181.32 | $177.49 | $180.95 | $179.22 | 482,760 |
| 2023-09-11 | $179.85 | $180.10 | $178.11 | $179.53 | $177.82 | 435,279 |
| 2023-09-08 | $181.59 | $181.68 | $178.81 | $179.28 | $177.57 | 520,846 |
| 2023-09-07 | $179.00 | $183.36 | $178.33 | $181.22 | $179.49 | 822,646 |
| 2023-09-06 | $179.60 | $180.08 | $177.82 | $179.37 | $177.66 | 519,344 |
| 2023-09-05 | $181.55 | $182.52 | $179.75 | $179.78 | $178.06 | 641,243 |
| 2023-09-01 | $184.59 | $185.10 | $180.95 | $181.35 | $179.62 | 552,051 |
| 2023-08-31 | $185.27 | $185.29 | $183.31 | $183.82 | $182.07 | 750,542 |
| 2023-08-30 | $184.76 | $186.03 | $184.05 | $185.16 | $183.39 | 390,439 |
| 2023-08-29 | $182.30 | $184.08 | $181.53 | $183.92 | $182.17 | 551,835 |
| 2023-08-28 | $182.04 | $184.08 | $182.04 | $182.29 | $180.55 | 335,949 |
| 2023-08-25 | $181.63 | $183.13 | $181.18 | $181.45 | $179.72 | 398,728 |
| 2023-08-24 | $180.88 | $184.45 | $180.41 | $180.86 | $179.13 | 550,102 |
| 2023-08-23 | $178.96 | $180.70 | $177.62 | $180.65 | $178.93 | 317,308 |
| 2023-08-22 | $178.82 | $179.70 | $177.44 | $177.69 | $175.99 | 651,857 |
| 2023-08-21 | $179.29 | $179.56 | $175.99 | $177.59 | $175.90 | 458,616 |
| 2023-08-18 | $178.11 | $180.38 | $177.24 | $179.31 | $177.60 | 365,764 |
| 2023-08-17 | $180.01 | $182.10 | $178.98 | $179.01 | $177.30 | 604,754 |
| 2023-08-16 | $180.51 | $181.29 | $179.40 | $179.94 | $178.22 | 461,501 |
| 2023-08-15 | $181.57 | $181.81 | $179.62 | $180.45 | $178.73 | 495,005 |
| 2023-08-14 | $187.14 | $187.14 | $182.52 | $182.74 | $181.00 | 676,288 |
| 2023-08-11 | $184.58 | $187.67 | $184.44 | $187.28 | $185.49 | 426,319 |
| 2023-08-10 | $185.79 | $188.43 | $184.77 | $185.17 | $183.40 | 371,718 |
| 2023-08-09 | $184.69 | $186.24 | $184.20 | $185.33 | $183.56 | 454,245 |
| 2023-08-08 | $185.77 | $186.83 | $184.11 | $185.44 | $183.67 | 563,692 |
| 2023-08-07 | $185.96 | $188.29 | $184.96 | $187.86 | $186.07 | 574,961 |
| 2023-08-04 | $184.55 | $187.28 | $184.04 | $184.85 | $183.09 | 615,484 |
| 2023-08-03 | $185.53 | $185.53 | $180.36 | $184.39 | $182.63 | 880,374 |
| 2023-08-02 | $186.70 | $188.23 | $185.35 | $186.12 | $184.34 | 828,023 |
| 2023-08-01 | $189.49 | $190.33 | $186.64 | $187.87 | $186.08 | 801,448 |
| 2023-07-31 | $186.44 | $189.88 | $186.10 | $188.65 | $186.85 | 1,542,852 |
| 2023-07-28 | $187.92 | $189.07 | $184.24 | $186.13 | $184.35 | 770,319 |
| 2023-07-27 | $192.15 | $192.23 | $185.27 | $186.38 | $184.60 | 984,343 |
| 2023-07-26 | $192.25 | $194.14 | $190.03 | $191.75 | $189.92 | 963,437 |
| 2023-07-25 | $195.75 | $196.70 | $192.18 | $192.46 | $190.62 | 757,575 |
| 2023-07-24 | $197.50 | $198.66 | $196.02 | $196.48 | $194.61 | 512,178 |
| 2023-07-21 | $197.10 | $198.00 | $196.59 | $197.37 | $195.49 | 527,708 |
| 2023-07-20 | $194.78 | $196.99 | $192.64 | $196.79 | $194.91 | 551,066 |
| 2023-07-19 | $194.17 | $194.48 | $191.62 | $194.43 | $192.57 | 956,557 |
| 2023-07-18 | $194.56 | $194.56 | $191.34 | $193.05 | $191.21 | 831,000 |
| 2023-07-17 | $197.35 | $197.82 | $193.44 | $194.07 | $192.22 | 984,953 |
| 2023-07-14 | $195.76 | $198.03 | $195.01 | $197.91 | $196.02 | 639,832 |
| 2023-07-13 | $194.33 | $195.83 | $193.63 | $195.72 | $193.85 | 402,593 |
| 2023-07-12 | $196.48 | $198.20 | $194.13 | $194.33 | $192.48 | 710,734 |
| 2023-07-11 | $193.11 | $194.23 | $191.86 | $194.17 | $192.32 | 607,290 |
| 2023-07-10 | $190.13 | $192.59 | $189.93 | $192.31 | $190.48 | 558,942 |
| 2023-07-07 | $191.52 | $192.33 | $190.53 | $191.07 | $189.25 | 537,416 |
| 2023-07-06 | $187.99 | $192.72 | $184.67 | $192.41 | $190.57 | 761,554 |
| 2023-07-05 | $189.92 | $192.48 | $187.74 | $190.15 | $188.34 | 740,672 |
| 2023-07-03 | $188.53 | $191.45 | $188.25 | $190.50 | $188.68 | 412,370 |
| 2023-06-30 | $189.26 | $190.47 | $186.34 | $189.27 | $187.46 | 1,160,170 |
| 2023-06-29 | $184.84 | $188.51 | $184.04 | $188.04 | $186.25 | 583,134 |
| 2023-06-28 | $187.22 | $188.65 | $185.85 | $186.76 | $183.37 | 577,764 |
| 2023-06-27 | $186.67 | $188.42 | $185.35 | $187.91 | $184.50 | 445,283 |
| 2023-06-26 | $179.82 | $186.16 | $179.50 | $186.02 | $182.64 | 605,586 |
| 2023-06-23 | $184.52 | $184.75 | $181.19 | $181.37 | $181.37 | 965,832 |
| 2023-06-22 | $189.51 | $189.51 | $182.63 | $184.99 | $184.99 | 617,113 |
| 2023-06-21 | $188.98 | $189.59 | $187.16 | $189.38 | $189.38 | 741,482 |
| 2023-06-20 | $191.87 | $192.08 | $189.27 | $190.20 | $190.20 | 975,217 |
| 2023-06-16 | $191.42 | $192.90 | $190.79 | $192.45 | $192.45 | 1,636,377 |
| 2023-06-15 | $190.30 | $190.90 | $188.43 | $190.53 | $190.53 | 599,470 |
| 2023-06-14 | $189.78 | $191.00 | $188.56 | $190.16 | $190.16 | 723,566 |
| 2023-06-13 | $186.35 | $189.45 | $185.98 | $189.08 | $189.08 | 525,644 |
| 2023-06-12 | $188.12 | $188.24 | $186.32 | $187.53 | $187.53 | 619,528 |
| 2023-06-09 | $187.26 | $188.80 | $186.67 | $188.31 | $188.31 | 696,992 |
| 2023-06-08 | $185.18 | $186.64 | $183.23 | $186.40 | $186.40 | 606,750 |
| 2023-06-07 | $183.87 | $186.87 | $183.11 | $186.11 | $186.11 | 452,413 |
| 2023-06-06 | $182.42 | $183.45 | $180.59 | $183.07 | $183.07 | 423,007 |
| 2023-06-05 | $181.50 | $183.36 | $180.61 | $181.51 | $181.51 | 663,987 |
| 2023-06-02 | $178.46 | $181.75 | $178.41 | $181.20 | $181.20 | 702,004 |
| 2023-06-01 | $173.89 | $177.04 | $172.07 | $176.69 | $176.69 | 783,214 |
| 2023-05-31 | $173.20 | $175.06 | $172.53 | $173.98 | $173.98 | 1,197,560 |
| 2023-05-30 | $172.59 | $174.28 | $171.53 | $172.73 | $172.73 | 557,523 |
| 2023-05-26 | $169.27 | $171.80 | $167.61 | $171.73 | $171.73 | 767,580 |
| 2023-05-25 | $172.88 | $172.99 | $169.94 | $170.47 | $170.47 | 577,245 |
| 2023-05-24 | $174.70 | $174.70 | $171.30 | $172.05 | $172.05 | 773,535 |
| 2023-05-23 | $176.87 | $177.96 | $174.86 | $175.14 | $175.14 | 528,052 |
| 2023-05-22 | $176.19 | $177.87 | $175.51 | $176.72 | $176.72 | 529,468 |
| 2023-05-19 | $177.42 | $178.50 | $175.49 | $176.24 | $176.24 | 598,166 |
| 2023-05-18 | $176.16 | $177.41 | $174.45 | $175.93 | $175.93 | 567,946 |
| 2023-05-17 | $175.91 | $177.27 | $174.87 | $177.17 | $177.17 | 582,350 |
| 2023-05-16 | $178.66 | $178.86 | $175.23 | $175.28 | $175.28 | 611,211 |
| 2023-05-15 | $180.89 | $181.78 | $177.74 | $178.66 | $178.66 | 703,475 |
| 2023-05-12 | $180.87 | $180.87 | $178.56 | $180.18 | $180.18 | 404,234 |
| 2023-05-11 | $178.83 | $180.65 | $177.58 | $180.36 | $180.36 | 573,819 |
| 2023-05-10 | $180.80 | $181.75 | $178.97 | $180.15 | $180.15 | 489,296 |
| 2023-05-09 | $178.85 | $180.07 | $177.31 | $179.32 | $179.32 | 340,135 |
| 2023-05-08 | $178.58 | $180.74 | $178.19 | $180.36 | $180.36 | 530,301 |
| 2023-05-05 | $178.72 | $181.22 | $178.02 | $179.75 | $179.75 | 755,671 |
| 2023-05-04 | $177.64 | $179.17 | $176.18 | $178.27 | $178.27 | 625,618 |
| 2023-05-03 | $179.52 | $180.47 | $177.53 | $177.80 | $177.80 | 676,621 |
| 2023-05-02 | $180.69 | $181.47 | $175.46 | $178.25 | $178.25 | 896,303 |
| 2023-05-01 | $180.80 | $182.25 | $180.05 | $181.67 | $181.67 | 672,543 |
| 2023-04-28 | $178.85 | $182.97 | $177.33 | $180.37 | $180.37 | 1,095,382 |
| 2023-04-27 | $174.53 | $177.94 | $174.11 | $177.65 | $177.65 | 1,575,704 |
| 2023-04-26 | $170.89 | $173.46 | $170.16 | $171.06 | $171.06 | 1,161,717 |
| 2023-04-25 | $172.39 | $172.70 | $170.90 | $171.59 | $171.59 | 587,916 |
| 2023-04-24 | $173.50 | $173.68 | $171.41 | $173.08 | $173.08 | 1,177,459 |
| 2023-04-21 | $174.12 | $174.12 | $171.12 | $173.33 | $173.33 | 423,658 |
| 2023-04-20 | $174.88 | $175.46 | $172.24 | $173.23 | $173.23 | 707,021 |
| 2023-04-19 | $172.35 | $175.34 | $172.35 | $175.26 | $175.26 | 737,044 |
| 2023-04-18 | $173.67 | $174.69 | $172.97 | $173.32 | $173.32 | 921,679 |
| 2023-04-17 | $170.18 | $174.03 | $169.85 | $174.02 | $174.02 | 1,425,639 |
| 2023-04-14 | $170.49 | $171.44 | $168.13 | $169.86 | $169.86 | 836,100 |
| 2023-04-13 | $170.17 | $171.17 | $168.16 | $170.07 | $170.07 | 857,231 |
| 2023-04-12 | $171.87 | $173.36 | $169.81 | $170.09 | $170.09 | 1,056,680 |
| 2023-04-11 | $168.42 | $171.62 | $168.31 | $170.30 | $170.30 | 867,631 |
| 2023-04-10 | $168.00 | $168.88 | $166.64 | $168.62 | $168.62 | 842,029 |
| 2023-04-06 | $167.72 | $168.21 | $165.60 | $168.19 | $168.19 | 544,583 |
| 2023-04-05 | $165.93 | $167.61 | $165.60 | $166.32 | $166.32 | 1,099,927 |
| 2023-04-04 | $167.62 | $168.17 | $164.18 | $166.29 | $166.29 | 1,206,241 |
| 2023-04-03 | $168.26 | $170.33 | $166.60 | $167.08 | $167.08 | 1,225,028 |
| 2023-03-31 | $164.17 | $168.28 | $164.17 | $168.06 | $168.06 | 1,381,432 |
| 2023-03-30 | $162.52 | $163.90 | $162.27 | $163.26 | $163.26 | 520,667 |
| 2023-03-29 | $160.09 | $162.45 | $159.57 | $162.20 | $160.58 | 814,555 |
| 2023-03-28 | $157.19 | $159.38 | $156.54 | $157.32 | $155.75 | 805,300 |
| 2023-03-27 | $158.77 | $160.23 | $158.30 | $158.61 | $157.02 | 803,100 |
| 2023-03-24 | $153.20 | $157.79 | $153.07 | $157.73 | $156.15 | 679,908 |
| 2023-03-23 | $156.07 | $157.76 | $154.03 | $154.07 | $152.53 | 735,239 |
| 2023-03-22 | $159.49 | $160.55 | $155.61 | $155.79 | $154.23 | 847,528 |
| 2023-03-21 | $163.46 | $164.00 | $159.31 | $161.08 | $159.47 | 879,576 |
| 2023-03-20 | $161.61 | $163.03 | $160.31 | $162.66 | $161.03 | 709,882 |
| 2023-03-17 | $165.34 | $165.72 | $161.24 | $161.51 | $161.51 | 1,065,496 |
| 2023-03-16 | $169.04 | $169.04 | $164.28 | $165.46 | $165.46 | 930,707 |
| 2023-03-15 | $168.91 | $171.01 | $166.84 | $169.93 | $169.93 | 727,308 |
| 2023-03-14 | $170.93 | $171.99 | $168.71 | $170.21 | $170.21 | 1,218,660 |
| 2023-03-13 | $165.00 | $170.02 | $164.45 | $168.38 | $168.38 | 874,595 |
| 2023-03-10 | $171.00 | $172.12 | $163.68 | $165.53 | $165.53 | 1,079,047 |
| 2023-03-09 | $173.95 | $174.69 | $170.87 | $170.98 | $170.98 | 1,030,492 |
| 2023-03-08 | $170.57 | $174.83 | $170.57 | $173.70 | $173.70 | 550,288 |
| 2023-03-07 | $174.61 | $174.72 | $170.34 | $170.75 | $170.75 | 676,632 |
| 2023-03-06 | $173.94 | $175.22 | $173.40 | $174.70 | $174.70 | 539,984 |
| 2023-03-03 | $171.00 | $173.63 | $170.72 | $172.68 | $172.68 | 759,160 |
| 2023-03-02 | $167.03 | $170.21 | $166.37 | $169.69 | $169.69 | 697,365 |
| 2023-03-01 | $171.07 | $172.05 | $166.47 | $168.21 | $168.21 | 614,362 |
| 2023-02-28 | $173.05 | $175.23 | $172.41 | $172.52 | $172.52 | 945,496 |
| 2023-02-27 | $176.96 | $177.27 | $172.54 | $173.24 | $173.24 | 623,564 |
| 2023-02-24 | $175.61 | $176.36 | $173.83 | $175.00 | $175.00 | 737,280 |
| 2023-02-23 | $177.43 | $178.93 | $175.71 | $177.83 | $177.83 | 577,454 |
| 2023-02-22 | $176.73 | $178.02 | $175.58 | $176.58 | $176.58 | 732,607 |
| 2023-02-21 | $179.02 | $179.02 | $175.12 | $175.86 | $175.86 | 746,818 |
| 2023-02-17 | $180.12 | $180.12 | $176.43 | $179.27 | $179.27 | 2,510,020 |
| 2023-02-16 | $178.92 | $182.56 | $178.11 | $180.12 | $180.12 | 766,921 |
| 2023-02-15 | $179.15 | $181.16 | $178.55 | $181.14 | $181.14 | 621,528 |
| 2023-02-14 | $181.12 | $182.49 | $179.02 | $180.08 | $180.08 | 990,499 |
| 2023-02-13 | $180.42 | $182.99 | $180.41 | $181.19 | $181.19 | 1,215,543 |
| 2023-02-10 | $179.68 | $180.64 | $177.93 | $180.28 | $180.28 | 793,764 |
| 2023-02-09 | $184.47 | $184.57 | $178.82 | $180.37 | $180.37 | 881,444 |
| 2023-02-08 | $178.36 | $182.41 | $178.09 | $181.60 | $181.60 | 1,064,666 |
| 2023-02-07 | $177.23 | $180.76 | $176.49 | $179.71 | $179.71 | 652,151 |
| 2023-02-06 | $178.35 | $179.47 | $177.04 | $178.79 | $178.79 | 750,562 |
| 2023-02-03 | $181.00 | $181.32 | $178.30 | $180.25 | $180.25 | 936,475 |
| 2023-02-02 | $180.00 | $185.78 | $179.80 | $184.50 | $184.50 | 1,058,850 |
| 2023-02-01 | $176.38 | $178.92 | $174.70 | $178.02 | $178.02 | 762,839 |
| 2023-01-31 | $173.10 | $177.44 | $173.07 | $177.44 | $177.44 | 1,746,583 |
| 2023-01-30 | $176.16 | $177.43 | $173.16 | $173.27 | $173.27 | 554,495 |
| 2023-01-27 | $173.33 | $178.55 | $173.33 | $177.52 | $177.52 | 835,630 |
| 2023-01-26 | $174.07 | $175.76 | $172.96 | $173.45 | $173.45 | 681,854 |
| 2023-01-25 | $172.86 | $174.17 | $172.18 | $173.36 | $173.36 | 802,115 |
| 2023-01-24 | $171.69 | $173.83 | $169.89 | $173.09 | $173.09 | 454,345 |
| 2023-01-23 | $171.39 | $171.95 | $169.61 | $170.36 | $170.36 | 715,883 |
| 2023-01-20 | $168.73 | $170.57 | $166.96 | $170.35 | $170.35 | 1,568,378 |
| 2023-01-19 | $167.89 | $170.70 | $167.63 | $168.70 | $168.70 | 879,484 |
| 2023-01-18 | $170.31 | $170.92 | $167.24 | $168.65 | $168.65 | 1,061,054 |
| 2023-01-17 | $169.48 | $171.46 | $168.34 | $170.01 | $170.01 | 736,211 |
| 2023-01-13 | $168.33 | $169.85 | $166.90 | $167.85 | $167.85 | 555,004 |
| 2023-01-12 | $170.88 | $171.42 | $168.52 | $170.27 | $170.27 | 650,856 |
| 2023-01-11 | $164.46 | $170.21 | $164.27 | $169.88 | $169.88 | 764,188 |
| 2023-01-10 | $162.02 | $163.57 | $161.64 | $162.99 | $162.99 | 661,323 |
| 2023-01-09 | $163.19 | $165.04 | $161.66 | $162.47 | $162.47 | 1,787,280 |
| 2023-01-06 | $158.29 | $164.08 | $158.01 | $163.63 | $163.63 | 586,457 |
| 2023-01-05 | $162.62 | $163.18 | $157.69 | $157.98 | $157.98 | 890,106 |
| 2023-01-04 | $161.90 | $165.71 | $161.37 | $164.32 | $164.32 | 539,808 |
| 2023-01-03 | $162.30 | $163.69 | $159.56 | $161.50 | $161.50 | 646,025 |
| 2022-12-30 | $161.84 | $162.37 | $159.56 | $161.52 | $161.52 | 613,082 |
| 2022-12-29 | $160.99 | $163.12 | $159.75 | $162.65 | $162.65 | 839,913 |
| 2022-12-28 | $163.21 | $164.02 | $160.58 | $161.08 | $159.52 | 420,863 |
| 2022-12-27 | $163.45 | $163.75 | $161.37 | $162.80 | $161.22 | 455,981 |
| 2022-12-23 | $161.83 | $163.12 | $160.45 | $163.03 | $161.45 | 396,380 |
| 2022-12-22 | $161.24 | $162.59 | $159.49 | $161.85 | $160.28 | 650,339 |
| 2022-12-21 | $162.71 | $163.86 | $161.38 | $162.37 | $160.80 | 718,998 |
| 2022-12-20 | $161.50 | $161.82 | $159.69 | $161.21 | $159.65 | 642,858 |
| 2022-12-19 | $164.80 | $164.80 | $160.40 | $162.22 | $160.65 | 783,887 |
| 2022-12-16 | $165.83 | $166.87 | $162.05 | $165.00 | $165.00 | 2,015,470 |
| 2022-12-15 | $170.08 | $171.36 | $167.90 | $168.79 | $168.79 | 1,083,458 |
| 2022-12-14 | $173.72 | $175.35 | $170.80 | $172.08 | $172.08 | 715,984 |
| 2022-12-13 | $176.53 | $176.76 | $171.17 | $173.40 | $173.40 | 791,362 |
| 2022-12-12 | $169.18 | $171.56 | $166.91 | $171.55 | $171.55 | 680,930 |
| 2022-12-09 | $169.34 | $171.28 | $169.18 | $169.58 | $169.58 | 483,744 |
| 2022-12-08 | $167.31 | $171.33 | $167.23 | $169.60 | $169.60 | 666,829 |
| 2022-12-07 | $166.60 | $170.21 | $166.60 | $167.97 | $167.97 | 1,021,672 |
| 2022-12-06 | $171.07 | $171.08 | $166.12 | $166.89 | $166.89 | 599,040 |
| 2022-12-05 | $170.95 | $172.62 | $169.62 | $170.30 | $170.30 | 919,057 |
| 2022-12-02 | $170.85 | $173.08 | $170.59 | $172.57 | $172.57 | 734,533 |
| 2022-12-01 | $176.48 | $177.68 | $172.38 | $174.18 | $174.18 | 706,175 |
| 2022-11-30 | $169.70 | $174.97 | $168.65 | $174.90 | $174.90 | 1,128,354 |
| 2022-11-29 | $167.81 | $171.07 | $167.33 | $170.79 | $170.79 | 707,778 |
| 2022-11-28 | $169.38 | $172.05 | $167.64 | $168.07 | $168.07 | 1,788,230 |
| 2022-11-25 | $169.24 | $170.24 | $169.12 | $170.06 | $170.06 | 220,012 |
| 2022-11-23 | $168.22 | $169.91 | $166.94 | $168.52 | $168.52 | 559,726 |
| 2022-11-22 | $169.50 | $169.64 | $167.90 | $168.90 | $168.90 | 478,270 |
| 2022-11-21 | $168.68 | $171.45 | $167.50 | $168.69 | $168.69 | 813,804 |
| 2022-11-18 | $167.39 | $169.56 | $166.95 | $169.19 | $169.19 | 1,210,768 |
| 2022-11-17 | $163.83 | $166.31 | $163.44 | $165.13 | $165.13 | 612,679 |
| 2022-11-16 | $168.64 | $169.78 | $166.00 | $166.08 | $166.08 | 754,793 |
| 2022-11-15 | $168.61 | $169.60 | $166.70 | $168.97 | $168.97 | 1,070,708 |
| 2022-11-14 | $166.94 | $170.50 | $165.72 | $166.40 | $166.40 | 1,711,601 |
| 2022-11-11 | $171.51 | $172.03 | $166.88 | $167.11 | $167.11 | 753,217 |
| 2022-11-10 | $165.69 | $171.96 | $165.50 | $171.82 | $171.82 | 1,099,511 |
| 2022-11-09 | $161.14 | $161.96 | $158.35 | $158.98 | $158.98 | 1,011,864 |
| 2022-11-08 | $163.20 | $163.29 | $160.00 | $161.05 | $161.05 | 907,206 |
| 2022-11-07 | $164.45 | $167.28 | $160.70 | $162.02 | $162.02 | 1,349,150 |
| 2022-11-04 | $164.44 | $168.42 | $160.63 | $167.29 | $167.29 | 1,839,545 |
| 2022-11-03 | $169.84 | $172.18 | $166.47 | $170.10 | $170.10 | 847,750 |
| 2022-11-02 | $174.46 | $176.56 | $171.10 | $171.18 | $171.18 | 958,538 |
| 2022-11-01 | $176.27 | $177.60 | $174.84 | $175.29 | $175.29 | 741,807 |
| 2022-10-31 | $174.50 | $176.32 | $173.64 | $175.12 | $175.12 | 937,895 |
| 2022-10-28 | $171.12 | $175.91 | $170.30 | $175.60 | $175.60 | 1,123,947 |
| 2022-10-27 | $175.39 | $176.87 | $170.95 | $172.34 | $172.34 | 1,173,191 |
| 2022-10-26 | $178.50 | $179.74 | $173.71 | $174.56 | $174.56 | 1,078,019 |
| 2022-10-25 | $174.22 | $178.88 | $174.20 | $178.80 | $178.80 | 617,754 |
| 2022-10-24 | $176.10 | $177.23 | $172.74 | $173.20 | $173.20 | 837,921 |
| 2022-10-21 | $172.46 | $174.99 | $170.15 | $174.89 | $174.89 | 663,711 |
| 2022-10-20 | $174.07 | $175.65 | $171.88 | $172.03 | $172.03 | 1,038,615 |
| 2022-10-19 | $175.47 | $176.31 | $171.59 | $173.35 | $173.35 | 572,328 |
| 2022-10-18 | $178.09 | $180.84 | $176.02 | $177.76 | $177.76 | 596,455 |
| 2022-10-17 | $172.97 | $175.81 | $172.05 | $175.38 | $175.38 | 1,001,471 |
| 2022-10-14 | $178.11 | $178.64 | $169.39 | $169.58 | $169.58 | 711,856 |
| 2022-10-13 | $169.20 | $176.41 | $168.05 | $175.87 | $175.87 | 748,736 |
| 2022-10-12 | $174.39 | $174.39 | $170.76 | $171.67 | $171.67 | 835,366 |
| 2022-10-11 | $171.17 | $175.23 | $169.88 | $174.71 | $174.71 | 652,239 |
| 2022-10-10 | $173.28 | $173.66 | $170.76 | $170.86 | $170.86 | 650,165 |
| 2022-10-07 | $175.95 | $176.82 | $171.01 | $172.28 | $172.28 | 728,733 |
| 2022-10-06 | $182.16 | $182.69 | $177.12 | $177.63 | $177.63 | 679,382 |
| 2022-10-05 | $185.47 | $185.77 | $180.20 | $182.51 | $182.51 | 626,767 |
| 2022-10-04 | $187.54 | $189.81 | $185.64 | $188.16 | $188.16 | 791,613 |
| 2022-10-03 | $186.64 | $187.48 | $184.18 | $186.62 | $186.62 | 612,445 |
| 2022-09-30 | $183.26 | $185.41 | $181.56 | $184.19 | $184.19 | 1,123,415 |
| 2022-09-29 | $183.00 | $184.18 | $180.01 | $181.50 | $181.50 | 694,149 |
| 2022-09-28 | $183.88 | $187.14 | $181.67 | $186.41 | $184.79 | 710,056 |
| 2022-09-27 | $185.52 | $186.19 | $181.43 | $181.80 | $180.22 | 757,077 |
| 2022-09-26 | $187.93 | $187.93 | $182.30 | $184.19 | $184.19 | 735,649 |
| 2022-09-23 | $186.47 | $191.90 | $186.21 | $188.82 | $188.82 | 681,814 |
| 2022-09-22 | $188.89 | $189.56 | $186.67 | $188.48 | $188.48 | 771,548 |
| 2022-09-21 | $194.48 | $195.03 | $188.96 | $188.97 | $188.97 | 652,994 |
| 2022-09-20 | $197.80 | $197.80 | $190.85 | $192.88 | $192.88 | 839,060 |
| 2022-09-19 | $199.84 | $200.00 | $195.52 | $199.63 | $199.63 | 627,036 |
| 2022-09-16 | $201.81 | $202.36 | $198.63 | $201.98 | $201.98 | 1,654,108 |
| 2022-09-15 | $205.08 | $205.34 | $201.22 | $201.32 | $201.32 | 433,958 |
| 2022-09-14 | $207.03 | $207.45 | $202.34 | $205.08 | $205.08 | 644,890 |
| 2022-09-13 | $210.68 | $211.84 | $207.26 | $207.85 | $207.85 | 730,930 |
| 2022-09-12 | $215.26 | $216.11 | $213.75 | $214.22 | $214.22 | 793,220 |
| 2022-09-09 | $212.22 | $215.55 | $210.46 | $214.46 | $214.46 | 557,107 |
| 2022-09-08 | $209.29 | $212.45 | $209.16 | $211.83 | $211.83 | 358,196 |
| 2022-09-07 | $207.21 | $210.64 | $207.21 | $210.45 | $210.45 | 557,990 |
| 2022-09-06 | $203.90 | $207.55 | $203.55 | $207.13 | $207.13 | 536,943 |
| 2022-09-02 | $204.54 | $207.12 | $202.20 | $202.51 | $202.51 | 689,206 |
| 2022-09-01 | $199.92 | $204.16 | $197.80 | $203.96 | $203.96 | 711,740 |
| 2022-08-31 | $204.65 | $205.48 | $200.65 | $200.91 | $200.91 | 1,108,428 |
| 2022-08-30 | $206.01 | $206.90 | $202.27 | $203.11 | $203.11 | 748,700 |
| 2022-08-29 | $208.61 | $208.61 | $205.49 | $205.68 | $205.68 | 584,274 |
| 2022-08-26 | $213.39 | $214.95 | $209.02 | $209.32 | $209.32 | 691,972 |
| 2022-08-25 | $211.33 | $213.52 | $210.13 | $213.39 | $213.39 | 589,115 |
| 2022-08-24 | $207.27 | $210.42 | $206.70 | $209.97 | $209.97 | 739,291 |
| 2022-08-23 | $210.24 | $210.24 | $205.23 | $206.67 | $206.67 | 422,268 |
| 2022-08-22 | $213.67 | $214.00 | $206.21 | $210.33 | $210.33 | 452,519 |
| 2022-08-19 | $215.85 | $216.21 | $213.97 | $214.98 | $214.98 | 574,579 |
| 2022-08-18 | $220.01 | $220.25 | $215.44 | $216.52 | $216.52 | 475,300 |
| 2022-08-17 | $217.68 | $220.42 | $217.19 | $220.22 | $220.22 | 406,510 |
| 2022-08-16 | $217.45 | $220.33 | $217.45 | $219.24 | $219.24 | 292,021 |
| 2022-08-15 | $218.37 | $219.70 | $216.25 | $218.38 | $218.38 | 310,541 |
| 2022-08-12 | $216.56 | $218.39 | $216.11 | $218.16 | $218.16 | 343,653 |
| 2022-08-11 | $214.99 | $218.06 | $214.60 | $215.08 | $215.08 | 663,268 |
| 2022-08-10 | $212.95 | $214.52 | $211.29 | $213.72 | $213.72 | 464,364 |
| 2022-08-09 | $207.26 | $211.04 | $206.49 | $210.42 | $210.42 | 538,899 |
| 2022-08-08 | $206.47 | $208.44 | $205.46 | $206.44 | $206.44 | 352,109 |
| 2022-08-05 | $202.98 | $205.07 | $201.38 | $204.91 | $204.91 | 431,245 |
| 2022-08-04 | $201.63 | $204.04 | $199.59 | $203.80 | $203.80 | 716,064 |
| 2022-08-03 | $205.51 | $207.38 | $201.22 | $202.05 | $202.05 | 961,143 |
| 2022-08-02 | $207.64 | $209.78 | $203.71 | $204.58 | $204.58 | 910,930 |
| 2022-08-01 | $213.70 | $213.70 | $207.24 | $207.77 | $207.77 | 837,168 |
| 2022-07-29 | $212.93 | $215.63 | $211.70 | $213.94 | $213.94 | 890,147 |
| 2022-07-28 | $202.97 | $213.85 | $202.67 | $212.24 | $212.24 | 1,618,952 |
| 2022-07-27 | $197.66 | $202.39 | $197.66 | $202.09 | $202.09 | 818,740 |
| 2022-07-26 | $197.47 | $199.21 | $196.45 | $197.54 | $197.54 | 488,541 |
| 2022-07-25 | $197.78 | $200.03 | $197.02 | $197.54 | $197.54 | 619,857 |
| 2022-07-22 | $196.94 | $199.52 | $196.01 | $198.25 | $198.25 | 472,360 |
| 2022-07-21 | $194.35 | $196.21 | $193.03 | $196.05 | $196.05 | 573,762 |
| 2022-07-20 | $194.91 | $197.10 | $193.63 | $194.63 | $194.63 | 451,239 |
| 2022-07-19 | $192.86 | $195.80 | $191.75 | $195.46 | $195.46 | 425,595 |
| 2022-07-18 | $193.54 | $193.55 | $190.43 | $191.24 | $191.24 | 542,408 |
| 2022-07-15 | $192.17 | $193.65 | $190.30 | $192.79 | $192.79 | 563,422 |
| 2022-07-14 | $187.11 | $190.32 | $187.11 | $189.14 | $189.14 | 559,850 |
| 2022-07-13 | $189.76 | $191.45 | $187.23 | $190.55 | $190.55 | 484,550 |
| 2022-07-12 | $189.03 | $193.31 | $189.03 | $191.34 | $191.34 | 614,784 |
| 2022-07-11 | $189.80 | $191.38 | $189.32 | $190.55 | $190.55 | 611,851 |
| 2022-07-08 | $192.19 | $192.82 | $189.54 | $190.56 | $190.56 | 749,768 |
| 2022-07-07 | $194.65 | $195.49 | $191.90 | $192.59 | $192.59 | 1,231,346 |
| 2022-07-06 | $195.12 | $196.81 | $192.91 | $194.02 | $194.02 | 600,467 |
| 2022-07-05 | $195.11 | $195.11 | $188.71 | $194.21 | $194.21 | 852,169 |
| 2022-07-01 | $193.97 | $196.74 | $192.79 | $196.25 | $196.25 | 996,589 |
| 2022-06-30 | $193.43 | $197.52 | $191.93 | $194.25 | $194.25 | 867,535 |
| 2022-06-29 | $194.90 | $195.56 | $193.55 | $195.08 | $195.08 | 386,632 |
| 2022-06-28 | $199.09 | $202.12 | $196.60 | $197.06 | $195.47 | 469,984 |
| 2022-06-27 | $194.43 | $201.71 | $194.03 | $198.77 | $197.16 | 1,126,491 |
| 2022-06-24 | $196.58 | $197.01 | $194.26 | $195.15 | $193.57 | 1,164,260 |
| 2022-06-23 | $192.36 | $196.76 | $192.36 | $196.49 | $194.90 | 678,253 |
| 2022-06-22 | $190.11 | $194.45 | $189.43 | $191.89 | $190.34 | 693,452 |
| 2022-06-21 | $191.74 | $196.24 | $191.19 | $191.40 | $189.85 | 1,087,877 |
| 2022-06-17 | $186.86 | $191.98 | $186.84 | $190.99 | $189.45 | 2,294,398 |
| 2022-06-16 | $183.85 | $187.21 | $183.35 | $186.39 | $184.88 | 683,559 |
| 2022-06-15 | $186.81 | $190.23 | $185.36 | $187.58 | $186.06 | 628,486 |
| 2022-06-14 | $187.53 | $188.90 | $184.26 | $185.19 | $183.69 | 969,256 |
| 2022-06-13 | $190.88 | $192.03 | $185.81 | $186.76 | $185.25 | 1,087,767 |
| 2022-06-10 | $192.74 | $196.39 | $190.85 | $194.44 | $192.87 | 870,097 |
| 2022-06-09 | $199.91 | $200.39 | $194.69 | $194.87 | $193.29 | 635,778 |
| 2022-06-08 | $202.91 | $204.32 | $198.62 | $200.49 | $198.87 | 719,726 |
| 2022-06-07 | $200.00 | $205.07 | $198.84 | $204.85 | $203.19 | 577,580 |
| 2022-06-06 | $206.39 | $206.39 | $199.74 | $200.80 | $199.18 | 750,461 |
| 2022-06-03 | $207.69 | $208.28 | $204.75 | $205.02 | $203.36 | 683,161 |
| 2022-06-02 | $207.60 | $209.28 | $204.29 | $208.97 | $207.28 | 609,335 |
| 2022-06-01 | $208.23 | $208.85 | $203.15 | $207.57 | $205.89 | 538,282 |
| 2022-05-31 | $209.07 | $209.56 | $206.50 | $207.96 | $206.28 | 1,272,625 |
| 2022-05-27 | $206.29 | $211.32 | $205.47 | $210.91 | $209.20 | 702,282 |
| 2022-05-26 | $206.19 | $207.38 | $205.18 | $205.45 | $203.79 | 625,938 |
| 2022-05-25 | $203.89 | $205.62 | $202.48 | $204.94 | $203.28 | 578,435 |
| 2022-05-24 | $204.02 | $205.51 | $200.17 | $205.01 | $203.35 | 490,200 |
| 2022-05-23 | $203.16 | $204.60 | $199.09 | $204.19 | $202.54 | 576,680 |
| 2022-05-20 | $201.34 | $201.55 | $197.89 | $200.95 | $199.33 | 846,640 |
| 2022-05-19 | $199.84 | $201.77 | $197.62 | $199.36 | $197.75 | 712,108 |
| 2022-05-18 | $207.65 | $208.76 | $200.68 | $201.56 | $199.93 | 838,299 |
| 2022-05-17 | $206.79 | $207.93 | $203.38 | $207.84 | $206.16 | 1,032,226 |
| 2022-05-16 | $207.62 | $208.54 | $204.59 | $204.85 | $203.19 | 568,601 |
| 2022-05-13 | $205.62 | $207.51 | $203.78 | $207.21 | $205.53 | 692,916 |
| 2022-05-12 | $203.50 | $204.99 | $202.04 | $204.09 | $202.44 | 1,103,433 |
| 2022-05-11 | $200.88 | $206.86 | $200.59 | $203.48 | $201.83 | 1,036,987 |
| 2022-05-10 | $205.30 | $206.43 | $199.00 | $200.09 | $198.47 | 1,098,093 |
| 2022-05-09 | $211.00 | $211.00 | $202.41 | $203.72 | $202.07 | 1,140,047 |
| 2022-05-06 | $214.27 | $215.11 | $209.57 | $212.43 | $210.71 | 1,167,399 |
| 2022-05-05 | $222.63 | $223.09 | $214.33 | $216.72 | $214.97 | 1,107,940 |
| 2022-05-04 | $222.42 | $223.03 | $215.55 | $222.48 | $220.68 | 855,465 |
| 2022-05-03 | $222.15 | $224.11 | $219.86 | $222.44 | $220.64 | 851,855 |
| 2022-05-02 | $228.48 | $229.69 | $216.97 | $221.15 | $219.36 | 1,363,174 |
| 2022-04-29 | $237.35 | $238.62 | $226.89 | $227.48 | $225.64 | 1,427,120 |
| 2022-04-28 | $238.93 | $241.80 | $236.50 | $239.50 | $237.56 | 694,259 |
| 2022-04-27 | $244.20 | $245.85 | $240.54 | $240.78 | $238.83 | 620,303 |
| 2022-04-26 | $248.04 | $250.31 | $243.96 | $244.35 | $242.37 | 779,620 |
| 2022-04-25 | $250.98 | $250.98 | $246.02 | $248.42 | $246.41 | 951,244 |
| 2022-04-22 | $256.17 | $256.17 | $250.69 | $250.85 | $248.82 | 874,765 |
| 2022-04-21 | $255.24 | $258.81 | $253.95 | $256.01 | $253.94 | 1,181,609 |
| 2022-04-20 | $247.71 | $254.07 | $247.64 | $253.50 | $251.45 | 980,437 |
| 2022-04-19 | $245.84 | $248.54 | $245.56 | $246.92 | $244.92 | 592,659 |
| 2022-04-18 | $246.54 | $248.50 | $242.50 | $244.05 | $242.08 | 754,899 |
| 2022-04-14 | $248.58 | $249.48 | $246.17 | $246.61 | $244.62 | 618,900 |
| 2022-04-13 | $246.47 | $248.28 | $245.39 | $247.62 | $245.62 | 564,575 |
| 2022-04-12 | $246.06 | $248.23 | $244.51 | $246.48 | $244.49 | 649,681 |
| 2022-04-11 | $250.00 | $250.61 | $244.76 | $246.25 | $244.26 | 1,204,067 |
| 2022-04-08 | $249.00 | $250.63 | $247.32 | $249.61 | $247.59 | 726,549 |
| 2022-04-07 | $247.60 | $250.44 | $246.03 | $249.34 | $247.32 | 1,975,246 |
| 2022-04-06 | $249.41 | $255.04 | $246.57 | $254.95 | $252.89 | 596,460 |
| 2022-04-05 | $250.32 | $254.36 | $248.22 | $249.44 | $247.42 | 665,463 |
| 2022-04-04 | $254.03 | $255.52 | $248.84 | $251.01 | $248.98 | 431,865 |
| 2022-04-01 | $249.44 | $254.52 | $249.02 | $254.44 | $252.38 | 460,350 |
| 2022-03-31 | $252.42 | $253.73 | $248.17 | $248.37 | $246.36 | 943,039 |
| 2022-03-30 | $255.71 | $255.71 | $249.94 | $251.95 | $249.91 | 566,691 |
| 2022-03-29 | $252.47 | $259.05 | $252.47 | $258.26 | $254.57 | 1,088,648 |
| 2022-03-28 | $247.91 | $250.26 | $246.21 | $249.99 | $246.41 | 457,412 |
| 2022-03-25 | $244.59 | $247.39 | $243.61 | $247.24 | $243.70 | 546,871 |
| 2022-03-24 | $240.68 | $243.35 | $240.50 | $243.20 | $239.72 | 390,725 |
| 2022-03-23 | $243.26 | $243.26 | $240.42 | $241.44 | $237.99 | 433,817 |
| 2022-03-22 | $246.01 | $246.88 | $241.63 | $243.07 | $239.59 | 564,570 |
| 2022-03-21 | $246.16 | $247.46 | $243.10 | $244.83 | $241.33 | 468,553 |
| 2022-03-18 | $248.00 | $248.00 | $243.98 | $245.38 | $241.87 | 1,000,246 |
| 2022-03-17 | $241.44 | $245.97 | $241.27 | $245.97 | $242.45 | 554,293 |
| 2022-03-16 | $241.51 | $244.81 | $237.85 | $243.01 | $239.53 | 601,428 |
| 2022-03-15 | $241.59 | $242.08 | $237.22 | $240.22 | $236.78 | 533,789 |
| 2022-03-14 | $242.00 | $243.67 | $238.28 | $239.32 | $235.90 | 406,624 |
| 2022-03-11 | $245.79 | $246.98 | $240.64 | $241.12 | $237.67 | 449,982 |
| 2022-03-10 | $241.95 | $244.55 | $240.58 | $244.02 | $240.53 | 467,717 |
| 2022-03-09 | $244.25 | $246.64 | $242.67 | $244.46 | $240.96 | 523,754 |
| 2022-03-08 | $244.72 | $244.72 | $238.90 | $239.95 | $236.52 | 605,947 |
| 2022-03-07 | $247.42 | $249.88 | $244.53 | $244.58 | $241.08 | 670,711 |
| 2022-03-04 | $240.54 | $247.37 | $240.54 | $247.34 | $243.80 | 803,648 |
| 2022-03-03 | $242.06 | $243.81 | $239.79 | $243.10 | $239.62 | 716,184 |
| 2022-03-02 | $236.08 | $242.03 | $234.26 | $240.68 | $237.24 | 818,390 |
| 2022-03-01 | $239.02 | $239.77 | $232.70 | $234.18 | $230.83 | 778,320 |
| 2022-02-28 | $240.07 | $242.85 | $235.50 | $238.59 | $235.18 | 893,043 |
| 2022-02-25 | $237.81 | $244.21 | $236.52 | $244.05 | $240.56 | 685,352 |
| 2022-02-24 | $230.79 | $237.39 | $229.00 | $236.37 | $232.99 | 663,219 |
| 2022-02-23 | $236.59 | $239.65 | $234.15 | $234.38 | $231.03 | 709,980 |
| 2022-02-22 | $235.00 | $237.72 | $233.80 | $236.25 | $232.87 | 594,081 |
| 2022-02-18 | $237.00 | $238.67 | $234.84 | $235.09 | $231.73 | 1,150,324 |
| 2022-02-17 | $238.27 | $239.32 | $235.25 | $236.14 | $232.76 | 455,391 |
| 2022-02-16 | $240.50 | $240.63 | $236.77 | $239.87 | $236.44 | 518,969 |
| 2022-02-15 | $239.60 | $241.49 | $238.67 | $239.96 | $236.53 | 562,767 |
| 2022-02-14 | $241.02 | $242.55 | $236.81 | $238.15 | $234.74 | 538,826 |
| 2022-02-11 | $243.35 | $243.93 | $238.58 | $240.67 | $237.23 | 712,215 |
| 2022-02-10 | $245.89 | $248.72 | $240.31 | $242.00 | $238.54 | 881,033 |
| 2022-02-09 | $242.54 | $249.43 | $242.54 | $248.75 | $245.19 | 710,654 |
| 2022-02-08 | $245.65 | $245.72 | $239.73 | $240.49 | $237.05 | 750,074 |
| 2022-02-07 | $246.96 | $249.51 | $244.06 | $244.37 | $240.87 | 597,345 |
| 2022-02-04 | $248.79 | $250.81 | $245.04 | $247.30 | $243.76 | 641,665 |
| 2022-02-03 | $248.66 | $253.09 | $245.21 | $250.21 | $246.63 | 696,117 |
| 2022-02-02 | $244.53 | $252.76 | $243.95 | $251.63 | $248.03 | 983,977 |
| 2022-02-01 | $244.22 | $245.51 | $241.93 | $244.48 | $240.98 | 590,580 |
| 2022-01-31 | $242.34 | $244.89 | $240.25 | $244.23 | $240.74 | 1,193,684 |
| 2022-01-28 | $237.26 | $243.77 | $234.01 | $243.36 | $239.88 | 853,693 |
| 2022-01-27 | $242.51 | $244.21 | $237.15 | $237.21 | $233.82 | 971,388 |
| 2022-01-26 | $241.51 | $246.69 | $238.63 | $240.50 | $237.06 | 699,806 |
| 2022-01-25 | $237.57 | $242.38 | $233.94 | $241.50 | $238.05 | 1,126,927 |
| 2022-01-24 | $240.00 | $241.46 | $232.56 | $240.39 | $236.95 | 805,746 |
| 2022-01-21 | $244.94 | $245.91 | $240.61 | $242.00 | $238.54 | 671,872 |
| 2022-01-20 | $245.95 | $248.60 | $242.94 | $243.37 | $239.89 | 830,350 |
| 2022-01-19 | $248.94 | $250.05 | $245.74 | $245.97 | $242.45 | 695,173 |
| 2022-01-18 | $249.38 | $249.40 | $244.31 | $247.98 | $244.43 | 696,913 |
| 2022-01-14 | $250.81 | $250.81 | $245.89 | $248.68 | $245.12 | 637,321 |
| 2022-01-13 | $250.93 | $253.00 | $250.48 | $251.07 | $247.48 | 426,318 |
| 2022-01-12 | $249.26 | $251.33 | $248.71 | $250.72 | $247.13 | 455,062 |
| 2022-01-11 | $248.86 | $250.12 | $245.29 | $249.21 | $245.65 | 502,180 |
| 2022-01-10 | $248.50 | $250.15 | $246.39 | $248.64 | $245.08 | 734,118 |
| 2022-01-07 | $250.70 | $251.28 | $248.61 | $248.87 | $245.31 | 612,661 |
| 2022-01-06 | $251.99 | $253.75 | $250.08 | $251.93 | $248.33 | 623,190 |
| 2022-01-05 | $254.57 | $255.36 | $250.51 | $251.15 | $247.56 | 826,747 |
| 2022-01-04 | $253.07 | $257.52 | $253.07 | $255.12 | $251.47 | 651,432 |
| 2022-01-03 | $255.91 | $255.91 | $248.72 | $252.62 | $249.01 | 626,254 |
| 2021-12-31 | $251.42 | $254.61 | $251.42 | $252.59 | $248.98 | 437,867 |
| 2021-12-30 | $251.00 | $252.58 | $249.87 | $251.26 | $247.67 | 563,993 |
| 2021-12-29 | $251.14 | $253.45 | $248.56 | $252.55 | $247.37 | 393,842 |
| 2021-12-28 | $249.12 | $251.42 | $248.92 | $250.41 | $245.28 | 384,526 |
| 2021-12-27 | $246.63 | $249.89 | $245.09 | $249.70 | $244.58 | 396,846 |
| 2021-12-23 | $247.51 | $248.26 | $244.63 | $245.77 | $240.73 | 404,496 |
| 2021-12-22 | $244.92 | $247.91 | $244.87 | $247.18 | $242.11 | 319,923 |
| 2021-12-21 | $242.89 | $247.22 | $242.55 | $245.17 | $240.14 | 557,250 |
| 2021-12-20 | $242.40 | $244.70 | $240.06 | $241.55 | $236.60 | 807,225 |
| 2021-12-17 | $246.00 | $248.49 | $243.93 | $244.53 | $239.52 | 1,547,921 |
| 2021-12-16 | $249.05 | $250.23 | $244.18 | $245.91 | $240.87 | 1,085,975 |
| 2021-12-15 | $245.27 | $249.79 | $244.82 | $248.90 | $243.80 | 894,069 |
| 2021-12-14 | $247.92 | $248.42 | $242.36 | $244.24 | $239.23 | 700,407 |
| 2021-12-13 | $244.82 | $249.38 | $243.31 | $248.07 | $242.98 | 606,264 |
| 2021-12-10 | $246.06 | $246.06 | $242.80 | $244.87 | $239.85 | 711,120 |
| 2021-12-09 | $244.81 | $245.53 | $242.23 | $242.52 | $237.55 | 625,875 |
| 2021-12-08 | $241.41 | $246.66 | $240.55 | $245.46 | $240.43 | 1,022,026 |
| 2021-12-07 | $241.25 | $243.80 | $237.72 | $241.23 | $236.28 | 1,655,077 |
| 2021-12-06 | $240.64 | $244.79 | $240.05 | $240.86 | $235.92 | 569,711 |
| 2021-12-03 | $239.14 | $239.68 | $235.72 | $237.96 | $233.08 | 772,824 |
| 2021-12-02 | $231.83 | $239.19 | $230.74 | $238.42 | $233.53 | 1,077,483 |
| 2021-12-01 | $241.26 | $241.26 | $230.00 | $230.10 | $225.38 | 1,386,171 |
| 2021-11-30 | $239.63 | $241.71 | $238.19 | $238.87 | $233.97 | 1,285,777 |
| 2021-11-29 | $241.60 | $243.39 | $239.30 | $240.78 | $235.84 | 1,087,021 |
| 2021-11-26 | $243.13 | $244.05 | $237.89 | $239.39 | $234.48 | 395,465 |
| 2021-11-24 | $242.47 | $247.45 | $242.27 | $246.86 | $241.80 | 323,735 |
| 2021-11-23 | $239.16 | $243.60 | $237.33 | $242.73 | $237.75 | 795,825 |
| 2021-11-22 | $242.21 | $242.50 | $238.29 | $238.38 | $233.49 | 717,815 |
| 2021-11-19 | $246.18 | $246.18 | $241.55 | $242.01 | $237.05 | 495,526 |
| 2021-11-18 | $244.10 | $246.34 | $242.83 | $246.12 | $241.07 | 551,306 |
| 2021-11-17 | $240.84 | $244.03 | $235.22 | $243.90 | $238.90 | 623,845 |
| 2021-11-16 | $245.43 | $245.90 | $241.18 | $241.89 | $236.93 | 471,121 |
| 2021-11-15 | $241.05 | $245.47 | $240.38 | $245.43 | $240.40 | 383,096 |
| 2021-11-12 | $241.32 | $242.17 | $239.62 | $241.01 | $236.07 | 374,231 |
| 2021-11-11 | $240.72 | $241.09 | $238.74 | $241.02 | $236.08 | 533,833 |
| 2021-11-10 | $239.50 | $241.22 | $239.50 | $240.36 | $235.43 | 389,883 |
| 2021-11-09 | $238.68 | $240.22 | $237.70 | $240.13 | $235.21 | 448,951 |
| 2021-11-08 | $240.75 | $241.00 | $235.35 | $238.38 | $233.49 | 644,227 |
| 2021-11-05 | $235.70 | $238.68 | $234.47 | $237.84 | $232.96 | 770,976 |
| 2021-11-04 | $236.77 | $237.89 | $231.45 | $233.72 | $228.93 | 518,119 |
| 2021-11-03 | $236.54 | $237.11 | $234.19 | $236.73 | $231.88 | 785,456 |
| 2021-11-02 | $236.52 | $237.10 | $233.87 | $235.60 | $230.77 | 630,777 |
| 2021-11-01 | $237.32 | $237.32 | $230.74 | $235.10 | $230.28 | 588,332 |
| 2021-10-29 | $238.41 | $239.86 | $236.03 | $236.68 | $231.83 | 923,756 |
| 2021-10-28 | $236.14 | $241.64 | $235.06 | $239.20 | $234.30 | 776,931 |
| 2021-10-27 | $235.00 | $238.50 | $233.63 | $236.63 | $231.78 | 602,125 |
| 2021-10-26 | $233.04 | $235.82 | $231.50 | $234.41 | $229.60 | 355,127 |
| 2021-10-25 | $232.63 | $233.63 | $230.73 | $232.77 | $228.00 | 393,141 |
| 2021-10-22 | $232.72 | $234.61 | $232.12 | $232.76 | $227.99 | 367,927 |
| 2021-10-21 | $233.00 | $233.32 | $231.04 | $232.01 | $227.25 | 390,240 |
| 2021-10-20 | $228.97 | $233.13 | $228.50 | $233.00 | $228.22 | 419,445 |
| 2021-10-19 | $230.81 | $230.94 | $227.31 | $228.50 | $223.81 | 457,004 |
| 2021-10-18 | $229.23 | $231.22 | $228.60 | $230.00 | $225.28 | 494,328 |
| 2021-10-15 | $234.00 | $234.00 | $229.03 | $230.63 | $225.90 | 484,968 |
| 2021-10-14 | $229.52 | $232.76 | $229.25 | $232.39 | $227.63 | 416,991 |
| 2021-10-13 | $225.80 | $228.43 | $224.44 | $228.30 | $223.62 | 376,058 |
| 2021-10-12 | $225.54 | $227.31 | $222.70 | $226.50 | $221.86 | 388,259 |
| 2021-10-11 | $224.49 | $225.14 | $221.67 | $223.81 | $219.22 | 294,142 |
| 2021-10-08 | $226.14 | $226.41 | $223.42 | $223.85 | $219.26 | 251,620 |
| 2021-10-07 | $227.91 | $228.64 | $225.29 | $226.04 | $221.41 | 446,834 |
| 2021-10-06 | $223.75 | $226.96 | $219.96 | $226.35 | $221.71 | 442,163 |
| 2021-10-05 | $225.73 | $225.91 | $222.67 | $224.46 | $219.86 | 847,223 |
| 2021-10-04 | $221.91 | $225.46 | $221.91 | $224.79 | $220.18 | 568,225 |
| 2021-10-01 | $221.85 | $224.08 | $218.77 | $222.76 | $218.19 | 338,614 |
| 2021-09-30 | $225.18 | $226.47 | $221.51 | $221.64 | $215.56 | 577,241 |
| 2021-09-29 | $223.45 | $227.31 | $222.88 | $225.00 | $218.82 | 479,381 |
| 2021-09-28 | $220.20 | $223.04 | $218.70 | $222.15 | $216.05 | 551,213 |
| 2021-09-27 | $226.89 | $228.25 | $221.43 | $221.66 | $215.58 | 495,543 |
| 2021-09-24 | $227.43 | $230.15 | $225.98 | $226.41 | $220.20 | 770,220 |
| 2021-09-23 | $225.01 | $229.32 | $224.71 | $227.27 | $221.03 | 798,387 |
| 2021-09-22 | $222.78 | $224.71 | $222.45 | $223.48 | $217.35 | 566,331 |
| 2021-09-21 | $222.01 | $223.87 | $220.64 | $220.71 | $214.65 | 399,053 |
| 2021-09-20 | $218.12 | $221.09 | $216.71 | $220.48 | $214.43 | 529,062 |
| 2021-09-17 | $222.32 | $223.95 | $219.30 | $219.89 | $213.86 | 1,239,095 |
| 2021-09-16 | $224.52 | $225.47 | $222.20 | $223.68 | $217.54 | 560,061 |
| 2021-09-15 | $224.37 | $226.30 | $223.68 | $224.75 | $218.58 | 470,338 |
| 2021-09-14 | $224.95 | $225.61 | $222.82 | $224.29 | $218.13 | 305,492 |
| 2021-09-13 | $225.87 | $227.32 | $223.18 | $223.71 | $217.57 | 626,501 |
| 2021-09-10 | $226.89 | $226.89 | $223.42 | $223.55 | $217.41 | 488,468 |
| 2021-09-09 | $229.77 | $230.06 | $225.93 | $226.00 | $219.80 | 544,351 |
| 2021-09-08 | $226.72 | $231.76 | $226.20 | $230.49 | $224.16 | 412,008 |
| 2021-09-07 | $232.25 | $232.25 | $226.31 | $227.59 | $221.34 | 655,442 |
| 2021-09-03 | $232.40 | $233.48 | $229.94 | $232.85 | $226.46 | 480,656 |
| 2021-09-02 | $232.62 | $233.45 | $230.41 | $233.02 | $226.62 | 820,860 |
| 2021-09-01 | $229.19 | $232.70 | $228.34 | $232.60 | $226.22 | 572,946 |
| 2021-08-31 | $227.54 | $229.69 | $226.75 | $229.58 | $223.28 | 662,416 |
| 2021-08-30 | $225.68 | $228.46 | $224.82 | $228.22 | $221.96 | 451,436 |
| 2021-08-27 | $225.48 | $226.81 | $224.61 | $225.62 | $219.43 | 271,128 |
| 2021-08-26 | $223.50 | $224.92 | $222.46 | $224.39 | $218.23 | 450,992 |
| 2021-08-25 | $221.55 | $224.29 | $220.47 | $222.26 | $216.16 | 339,860 |
| 2021-08-24 | $223.25 | $223.25 | $220.31 | $221.79 | $215.70 | 425,739 |
| 2021-08-23 | $225.24 | $225.91 | $222.05 | $223.15 | $217.03 | 332,699 |
| 2021-08-20 | $223.46 | $225.73 | $222.06 | $224.63 | $218.46 | 473,798 |
| 2021-08-19 | $221.55 | $224.61 | $220.67 | $223.95 | $217.80 | 415,949 |
| 2021-08-18 | $223.85 | $224.74 | $221.81 | $222.87 | $216.75 | 356,567 |
| 2021-08-17 | $223.89 | $225.35 | $222.30 | $224.59 | $218.43 | 324,617 |
| 2021-08-16 | $224.16 | $226.72 | $223.02 | $225.11 | $218.93 | 474,326 |
| 2021-08-13 | $223.07 | $225.20 | $222.31 | $224.55 | $218.39 | 401,315 |
| 2021-08-12 | $222.97 | $223.75 | $221.73 | $222.30 | $216.20 | 412,152 |
| 2021-08-11 | $223.99 | $224.46 | $221.56 | $222.20 | $216.10 | 641,098 |
| 2021-08-10 | $227.53 | $227.61 | $222.73 | $222.78 | $216.67 | 705,408 |
| 2021-08-09 | $228.63 | $228.66 | $226.35 | $227.54 | $221.30 | 414,383 |
| 2021-08-06 | $230.00 | $230.00 | $227.63 | $228.92 | $222.64 | 299,207 |
| 2021-08-05 | $229.45 | $230.11 | $226.77 | $229.19 | $222.90 | 324,456 |
| 2021-08-04 | $229.00 | $229.67 | $227.11 | $227.88 | $221.63 | 405,021 |
| 2021-08-03 | $229.22 | $229.24 | $226.28 | $228.90 | $222.62 | 344,079 |
| 2021-08-02 | $229.71 | $231.89 | $227.50 | $228.81 | $222.53 | 588,610 |
| 2021-07-30 | $230.99 | $232.72 | $227.75 | $227.83 | $221.58 | 784,051 |
| 2021-07-29 | $227.55 | $232.25 | $227.55 | $229.92 | $223.61 | 414,407 |
| 2021-07-28 | $228.34 | $229.50 | $227.09 | $227.45 | $221.21 | 604,686 |
| 2021-07-27 | $226.20 | $229.47 | $224.95 | $228.28 | $222.01 | 457,993 |
| 2021-07-26 | $226.16 | $227.81 | $225.26 | $226.20 | $219.99 | 333,536 |
| 2021-07-23 | $224.46 | $226.95 | $224.18 | $226.80 | $220.58 | 803,267 |
| 2021-07-22 | $227.04 | $227.12 | $224.03 | $224.45 | $218.29 | 938,583 |
| 2021-07-21 | $229.19 | $230.60 | $227.91 | $228.18 | $221.92 | 609,095 |
| 2021-07-20 | $224.44 | $229.45 | $223.97 | $228.74 | $222.46 | 604,239 |
| 2021-07-19 | $223.20 | $225.24 | $221.15 | $223.17 | $217.05 | 703,075 |
| 2021-07-16 | $226.24 | $227.16 | $225.17 | $225.87 | $219.67 | 613,461 |
| 2021-07-15 | $223.33 | $225.31 | $223.10 | $224.93 | $218.76 | 618,150 |
| 2021-07-14 | $222.00 | $224.31 | $221.54 | $224.07 | $217.92 | 345,881 |
| 2021-07-13 | $223.51 | $223.70 | $220.36 | $221.22 | $215.15 | 346,027 |
| 2021-07-12 | $220.83 | $224.41 | $220.37 | $223.97 | $217.82 | 645,083 |
| 2021-07-09 | $218.92 | $221.08 | $217.33 | $220.83 | $214.77 | 656,501 |
| 2021-07-08 | $214.44 | $217.71 | $213.80 | $217.27 | $211.31 | 596,845 |
| 2021-07-07 | $213.73 | $216.25 | $212.35 | $215.73 | $209.81 | 690,612 |
| 2021-07-06 | $211.24 | $213.90 | $209.41 | $213.55 | $207.69 | 680,355 |
| 2021-07-02 | $210.90 | $212.70 | $210.90 | $211.33 | $205.53 | 467,442 |
| 2021-07-01 | $209.04 | $212.33 | $208.15 | $210.51 | $204.73 | 672,714 |
| 2021-06-30 | $210.02 | $211.81 | $207.93 | $208.69 | $202.96 | 930,643 |
| 2021-06-29 | $210.26 | $212.57 | $210.01 | $210.31 | $204.54 | 888,198 |
| 2021-06-28 | $214.12 | $214.12 | $210.87 | $212.38 | $205.00 | 689,887 |
| 2021-06-25 | $211.81 | $214.02 | $211.56 | $213.94 | $206.51 | 835,957 |
| 2021-06-24 | $212.71 | $213.23 | $210.70 | $212.03 | $204.66 | 778,267 |
| 2021-06-23 | $211.94 | $213.23 | $210.52 | $212.71 | $205.32 | 1,107,805 |
| 2021-06-22 | $212.18 | $212.33 | $210.19 | $211.58 | $204.23 | 790,403 |
| 2021-06-21 | $207.26 | $212.87 | $206.61 | $212.10 | $204.73 | 799,602 |
| 2021-06-18 | $210.00 | $210.83 | $205.91 | $206.10 | $198.94 | 1,899,932 |
| 2021-06-17 | $209.74 | $210.49 | $207.90 | $210.02 | $202.72 | 706,948 |
| 2021-06-16 | $210.98 | $212.44 | $209.54 | $209.69 | $202.40 | 1,082,649 |
| 2021-06-15 | $213.71 | $213.71 | $210.38 | $210.97 | $203.64 | 568,694 |
| 2021-06-14 | $213.07 | $214.21 | $212.41 | $214.21 | $206.77 | 572,029 |
| 2021-06-11 | $214.46 | $215.12 | $212.80 | $214.64 | $207.18 | 1,039,128 |
| 2021-06-10 | $210.72 | $216.64 | $209.62 | $214.66 | $207.20 | 1,882,854 |
| 2021-06-09 | $211.90 | $212.42 | $210.31 | $210.76 | $203.44 | 1,438,611 |
| 2021-06-08 | $211.79 | $213.81 | $210.82 | $211.03 | $203.70 | 1,082,955 |
| 2021-06-07 | $212.30 | $214.22 | $211.47 | $212.14 | $204.77 | 789,398 |
| 2021-06-04 | $212.76 | $213.13 | $210.85 | $211.75 | $204.39 | 629,803 |
| 2021-06-03 | $213.37 | $213.46 | $211.92 | $213.10 | $205.70 | 790,685 |
| 2021-06-02 | $212.03 | $213.67 | $210.52 | $212.75 | $205.36 | 940,219 |
| 2021-06-01 | $207.58 | $210.76 | $206.60 | $210.68 | $203.36 | 684,871 |
| 2021-05-28 | $204.85 | $207.39 | $204.02 | $206.94 | $199.75 | 862,143 |
| 2021-05-27 | $205.67 | $205.79 | $203.50 | $204.07 | $196.98 | 1,009,685 |
| 2021-05-26 | $204.19 | $205.98 | $203.16 | $204.87 | $197.75 | 720,669 |
| 2021-05-25 | $203.55 | $204.87 | $202.61 | $204.40 | $197.30 | 796,961 |
| 2021-05-24 | $201.64 | $204.44 | $201.44 | $203.40 | $196.33 | 655,963 |
| 2021-05-21 | $200.52 | $202.00 | $199.57 | $200.41 | $193.45 | 779,211 |
| 2021-05-20 | $196.00 | $200.25 | $195.51 | $199.88 | $192.94 | 944,188 |
| 2021-05-19 | $198.00 | $198.00 | $194.61 | $196.67 | $189.84 | 1,259,959 |
| 2021-05-18 | $197.86 | $199.81 | $197.08 | $199.00 | $192.09 | 930,713 |
| 2021-05-17 | $198.25 | $199.09 | $197.31 | $198.27 | $191.38 | 454,920 |
| 2021-05-14 | $196.49 | $198.93 | $196.49 | $197.96 | $191.08 | 993,387 |
| 2021-05-13 | $192.73 | $198.40 | $192.73 | $196.50 | $189.67 | 842,885 |
| 2021-05-12 | $196.69 | $196.71 | $191.69 | $192.84 | $186.14 | 1,001,027 |
| 2021-05-11 | $196.00 | $197.04 | $194.56 | $196.18 | $189.36 | 626,949 |
| 2021-05-10 | $196.80 | $199.48 | $196.42 | $196.99 | $190.15 | 490,424 |
| 2021-05-07 | $192.59 | $195.69 | $192.59 | $195.53 | $188.74 | 750,875 |
| 2021-05-06 | $188.34 | $193.33 | $188.34 | $193.29 | $186.57 | 710,909 |
| 2021-05-05 | $189.63 | $191.01 | $186.61 | $187.96 | $181.43 | 739,100 |
| 2021-05-04 | $191.99 | $193.25 | $189.46 | $190.39 | $183.78 | 606,489 |
| 2021-05-03 | $193.12 | $193.53 | $191.21 | $191.65 | $184.99 | 555,009 |
| 2021-04-30 | $191.59 | $192.55 | $190.40 | $192.00 | $185.33 | 714,887 |
| 2021-04-29 | $192.32 | $196.21 | $189.83 | $191.51 | $184.86 | 695,561 |
| 2021-04-28 | $195.23 | $195.29 | $191.35 | $191.35 | $184.70 | 1,043,924 |
| 2021-04-27 | $195.52 | $196.44 | $193.70 | $195.31 | $188.52 | 506,868 |
| 2021-04-26 | $194.99 | $195.55 | $194.19 | $194.77 | $188.00 | 613,507 |
| 2021-04-23 | $192.55 | $194.53 | $192.08 | $193.88 | $187.14 | 564,885 |
| 2021-04-22 | $194.15 | $195.27 | $192.33 | $192.40 | $185.72 | 925,642 |
| 2021-04-21 | $192.92 | $194.36 | $191.25 | $193.62 | $186.89 | 625,026 |
| 2021-04-20 | $190.13 | $192.97 | $190.13 | $192.68 | $185.99 | 733,428 |
| 2021-04-19 | $191.06 | $191.14 | $189.26 | $190.36 | $183.75 | 492,899 |
| 2021-04-16 | $189.65 | $190.10 | $188.17 | $189.81 | $183.22 | 661,929 |
| 2021-04-15 | $188.06 | $188.75 | $187.10 | $188.46 | $181.91 | 958,179 |
| 2021-04-14 | $187.50 | $188.66 | $186.13 | $186.26 | $179.79 | 392,217 |
| 2021-04-13 | $186.77 | $188.05 | $186.00 | $187.80 | $181.28 | 530,910 |
| 2021-04-12 | $186.37 | $187.35 | $184.85 | $187.12 | $180.62 | 490,258 |
| 2021-04-09 | $186.54 | $186.90 | $185.12 | $185.94 | $179.48 | 538,567 |
| 2021-04-08 | $186.33 | $187.84 | $185.55 | $185.65 | $179.20 | 397,356 |
| 2021-04-07 | $187.18 | $188.61 | $185.23 | $187.78 | $181.26 | 417,698 |
| 2021-04-06 | $185.20 | $186.60 | $184.73 | $186.50 | $180.02 | 560,932 |
| 2021-04-05 | $187.87 | $188.00 | $183.58 | $185.99 | $179.53 | 544,664 |
| 2021-04-01 | $184.92 | $187.12 | $183.68 | $186.90 | $180.41 | 603,851 |
| 2021-03-31 | $185.03 | $186.65 | $183.21 | $184.51 | $178.10 | 894,750 |
| 2021-03-30 | $185.88 | $187.75 | $185.61 | $187.37 | $180.86 | 434,412 |
| 2021-03-29 | $188.60 | $189.37 | $185.45 | $187.35 | $179.32 | 458,195 |
| 2021-03-26 | $187.59 | $189.46 | $187.21 | $189.12 | $181.01 | 561,155 |
| 2021-03-25 | $184.85 | $187.53 | $182.69 | $187.34 | $179.31 | 645,504 |
| 2021-03-24 | $181.99 | $186.68 | $181.24 | $184.85 | $176.93 | 1,019,702 |
| 2021-03-23 | $185.59 | $186.83 | $183.49 | $184.75 | $176.83 | 833,841 |
| 2021-03-22 | $182.80 | $186.10 | $181.44 | $185.13 | $177.19 | 709,072 |
| 2021-03-19 | $187.67 | $188.00 | $182.43 | $182.79 | $174.95 | 1,691,643 |
| 2021-03-18 | $189.43 | $189.61 | $187.21 | $188.70 | $180.61 | 641,755 |
| 2021-03-17 | $191.16 | $191.16 | $187.18 | $189.72 | $181.59 | 876,275 |
| 2021-03-16 | $193.50 | $194.21 | $189.05 | $190.30 | $182.14 | 741,176 |
| 2021-03-15 | $190.57 | $195.46 | $188.77 | $193.42 | $185.13 | 774,171 |
| 2021-03-12 | $186.96 | $190.49 | $186.96 | $190.49 | $182.32 | 1,056,489 |
| 2021-03-11 | $185.24 | $188.30 | $184.86 | $186.32 | $178.33 | 1,341,274 |
| 2021-03-10 | $182.35 | $185.93 | $178.65 | $185.18 | $177.24 | 830,383 |
| 2021-03-09 | $183.91 | $186.45 | $181.95 | $182.02 | $174.22 | 686,498 |
| 2021-03-08 | $178.94 | $185.09 | $177.03 | $183.91 | $176.03 | 1,109,315 |
| 2021-03-05 | $178.90 | $180.00 | $174.85 | $177.65 | $170.04 | 1,136,515 |
| 2021-03-04 | $181.21 | $181.95 | $176.02 | $178.05 | $170.42 | 1,076,457 |
| 2021-03-03 | $178.77 | $183.42 | $178.15 | $181.40 | $173.62 | 1,070,040 |
| 2021-03-02 | $176.13 | $179.30 | $175.82 | $178.22 | $170.58 | 910,571 |
| 2021-03-01 | $178.10 | $181.33 | $176.95 | $177.02 | $169.43 | 745,603 |
| 2021-02-26 | $180.47 | $180.54 | $175.68 | $175.75 | $168.22 | 1,400,891 |
| 2021-02-25 | $185.10 | $185.66 | $179.54 | $180.32 | $172.59 | 770,364 |
| 2021-02-24 | $181.05 | $185.31 | $180.43 | $185.00 | $177.07 | 1,102,965 |
| 2021-02-23 | $179.86 | $182.23 | $178.65 | $180.74 | $172.99 | 966,876 |
| 2021-02-22 | $178.69 | $180.57 | $177.15 | $178.28 | $170.64 | 841,059 |
| 2021-02-19 | $177.91 | $178.83 | $177.08 | $178.01 | $170.38 | 855,103 |
| 2021-02-18 | $178.64 | $179.14 | $177.05 | $177.77 | $170.15 | 501,511 |
| 2021-02-17 | $178.33 | $179.25 | $175.86 | $179.00 | $171.33 | 804,114 |
| 2021-02-16 | $179.76 | $179.95 | $177.97 | $178.56 | $170.91 | 806,934 |
| 2021-02-12 | $177.76 | $179.68 | $176.93 | $179.51 | $171.82 | 765,635 |
| 2021-02-11 | $176.20 | $179.62 | $174.09 | $178.93 | $171.26 | 1,150,648 |
| 2021-02-10 | $174.11 | $176.02 | $173.21 | $175.85 | $168.31 | 563,724 |
| 2021-02-09 | $173.93 | $174.51 | $172.58 | $173.83 | $166.38 | 547,864 |
| 2021-02-08 | $172.00 | $173.67 | $170.49 | $173.33 | $165.90 | 800,970 |
| 2021-02-05 | $172.23 | $172.88 | $169.00 | $172.22 | $164.84 | 1,121,898 |
| 2021-02-04 | $165.92 | $174.06 | $164.20 | $171.85 | $164.48 | 2,340,219 |
| 2021-02-03 | $165.05 | $168.80 | $164.21 | $167.79 | $160.60 | 1,438,867 |
| 2021-02-02 | $165.87 | $167.56 | $164.73 | $166.44 | $159.31 | 893,075 |
| 2021-02-01 | $164.64 | $165.48 | $161.10 | $165.23 | $158.15 | 1,267,481 |
| 2021-01-29 | $164.51 | $166.79 | $162.71 | $163.67 | $156.65 | 976,368 |
| 2021-01-28 | $164.11 | $169.14 | $162.71 | $166.02 | $158.90 | 555,533 |
| 2021-01-27 | $166.81 | $167.99 | $162.81 | $163.87 | $156.85 | 845,944 |
| 2021-01-26 | $167.00 | $169.37 | $166.40 | $168.11 | $160.90 | 776,334 |
| 2021-01-25 | $164.23 | $167.40 | $163.01 | $166.61 | $159.47 | 845,830 |
| 2021-01-22 | $164.71 | $165.64 | $163.09 | $164.73 | $157.67 | 911,279 |
| 2021-01-21 | $164.39 | $166.30 | $162.82 | $165.46 | $158.37 | 521,254 |
| 2021-01-20 | $161.64 | $167.20 | $160.94 | $165.92 | $158.81 | 926,736 |
| 2021-01-19 | $164.81 | $165.31 | $161.35 | $162.41 | $155.45 | 752,095 |
| 2021-01-15 | $160.13 | $164.31 | $159.68 | $164.00 | $156.97 | 847,153 |
| 2021-01-14 | $160.40 | $162.28 | $158.60 | $160.49 | $153.61 | 869,617 |
| 2021-01-13 | $157.71 | $160.24 | $157.40 | $159.19 | $152.37 | 867,018 |
| 2021-01-12 | $156.58 | $157.93 | $155.64 | $157.38 | $150.63 | 838,578 |
| 2021-01-11 | $158.00 | $158.73 | $156.38 | $157.38 | $150.63 | 597,672 |
| 2021-01-08 | $156.90 | $158.69 | $156.38 | $158.44 | $151.65 | 784,249 |
| 2021-01-07 | $158.32 | $158.86 | $155.90 | $157.06 | $150.33 | 834,801 |
| 2021-01-06 | $156.16 | $159.83 | $155.39 | $159.23 | $152.40 | 1,185,407 |
| 2021-01-05 | $155.70 | $156.60 | $154.84 | $155.07 | $148.42 | 1,236,520 |
| 2021-01-04 | $160.07 | $161.70 | $155.00 | $155.52 | $148.85 | 1,499,136 |
| 2020-12-31 | $158.48 | $160.66 | $156.76 | $160.43 | $153.55 | 430,350 |
| 2020-12-30 | $156.45 | $158.80 | $156.36 | $158.05 | $151.28 | 577,121 |
| 2020-12-29 | $161.00 | $161.65 | $157.14 | $157.21 | $148.97 | 550,001 |
| 2020-12-28 | $158.00 | $160.33 | $157.46 | $160.33 | $151.93 | 892,048 |
| 2020-12-24 | $157.39 | $158.11 | $156.10 | $157.74 | $149.47 | 246,072 |
| 2020-12-23 | $159.58 | $160.89 | $156.51 | $156.72 | $148.51 | 564,129 |
| 2020-12-22 | $158.31 | $158.62 | $156.21 | $158.56 | $150.25 | 823,614 |
| 2020-12-21 | $155.00 | $158.26 | $155.00 | $157.96 | $149.68 | 952,831 |
| 2020-12-18 | $162.69 | $163.42 | $157.01 | $158.44 | $150.14 | 2,432,864 |
| 2020-12-17 | $162.51 | $163.33 | $160.51 | $163.23 | $154.68 | 1,005,962 |
| 2020-12-16 | $162.00 | $163.25 | $159.71 | $161.51 | $153.05 | 1,109,945 |
| 2020-12-15 | $160.15 | $161.98 | $158.23 | $161.97 | $153.48 | 839,716 |
| 2020-12-14 | $163.24 | $164.84 | $159.59 | $159.67 | $151.30 | 971,926 |
| 2020-12-11 | $161.10 | $162.84 | $160.80 | $162.36 | $153.85 | 1,052,402 |
| 2020-12-10 | $165.88 | $167.81 | $162.32 | $162.52 | $154.00 | 1,071,012 |
| 2020-12-09 | $169.16 | $170.54 | $164.76 | $166.45 | $157.73 | 1,415,096 |
| 2020-12-08 | $171.64 | $172.27 | $169.29 | $169.35 | $160.48 | 1,168,056 |
| 2020-12-07 | $172.45 | $174.16 | $172.24 | $172.68 | $163.63 | 550,246 |
| 2020-12-04 | $172.14 | $174.19 | $170.75 | $173.84 | $164.73 | 1,012,443 |
| 2020-12-03 | $169.01 | $171.99 | $168.71 | $171.13 | $162.16 | 1,204,482 |
| 2020-12-02 | $168.51 | $172.99 | $167.83 | $169.28 | $160.41 | 967,947 |
| 2020-12-01 | $169.28 | $169.72 | $167.05 | $167.45 | $158.68 | 873,653 |
| 2020-11-30 | $166.69 | $168.57 | $164.28 | $166.59 | $157.86 | 2,290,077 |
| 2020-11-27 | $170.92 | $170.92 | $167.20 | $167.87 | $159.07 | 324,489 |
| 2020-11-25 | $172.38 | $172.64 | $169.71 | $171.05 | $162.09 | 660,637 |
| 2020-11-24 | $173.83 | $175.37 | $172.36 | $173.31 | $164.23 | 909,921 |
| 2020-11-23 | $172.35 | $174.04 | $170.56 | $171.05 | $162.09 | 1,130,497 |
| 2020-11-20 | $171.02 | $172.64 | $169.77 | $171.90 | $162.89 | 984,711 |
| 2020-11-19 | $168.64 | $170.57 | $164.83 | $170.30 | $161.38 | 961,192 |
| 2020-11-18 | $174.96 | $175.67 | $169.56 | $169.60 | $160.71 | 832,561 |
| 2020-11-17 | $171.46 | $175.45 | $170.01 | $174.12 | $165.00 | 664,748 |
| 2020-11-16 | $176.28 | $176.79 | $170.58 | $173.35 | $164.27 | 962,092 |
| 2020-11-13 | $167.39 | $169.52 | $167.29 | $169.34 | $160.47 | 894,676 |
| 2020-11-12 | $168.19 | $168.59 | $164.41 | $166.50 | $157.78 | 980,883 |
| 2020-11-11 | $171.20 | $171.20 | $167.21 | $168.82 | $159.97 | 1,526,893 |
| 2020-11-10 | $165.29 | $174.49 | $164.55 | $171.79 | $162.79 | 2,680,540 |
| 2020-11-09 | $158.98 | $184.49 | $158.98 | $164.69 | $156.06 | 3,047,815 |
| 2020-11-06 | $148.09 | $150.41 | $146.95 | $147.95 | $140.20 | 956,053 |
| 2020-11-05 | $148.79 | $150.70 | $147.27 | $148.24 | $140.47 | 951,206 |
| 2020-11-04 | $150.58 | $150.95 | $146.93 | $148.33 | $140.56 | 1,178,167 |
| 2020-11-03 | $147.03 | $153.29 | $146.75 | $151.15 | $143.23 | 1,330,682 |
| 2020-11-02 | $140.10 | $145.35 | $137.90 | $145.34 | $137.72 | 1,180,842 |
| 2020-10-30 | $135.28 | $140.09 | $135.28 | $139.13 | $131.84 | 1,330,504 |
| 2020-10-29 | $132.71 | $137.82 | $132.06 | $136.13 | $129.00 | 1,638,844 |
| 2020-10-28 | $137.50 | $137.78 | $131.38 | $132.71 | $125.76 | 2,059,930 |
| 2020-10-27 | $143.02 | $143.97 | $139.88 | $139.88 | $132.55 | 969,483 |
| 2020-10-26 | $145.00 | $145.30 | $142.02 | $143.38 | $135.87 | 912,799 |
| 2020-10-23 | $147.72 | $148.25 | $145.66 | $145.79 | $138.15 | 788,215 |
| 2020-10-22 | $146.32 | $147.24 | $144.93 | $146.48 | $138.80 | 521,607 |
| 2020-10-21 | $145.09 | $146.39 | $144.27 | $145.97 | $138.32 | 948,005 |
| 2020-10-20 | $146.82 | $147.33 | $145.15 | $145.55 | $137.92 | 1,045,091 |
| 2020-10-19 | $149.73 | $150.57 | $145.25 | $145.41 | $137.79 | 1,158,205 |
| 2020-10-16 | $152.89 | $153.67 | $148.94 | $148.94 | $141.14 | 1,420,691 |
| 2020-10-15 | $152.21 | $155.33 | $152.21 | $153.16 | $145.13 | 683,102 |
| 2020-10-14 | $154.78 | $155.83 | $153.60 | $153.62 | $145.57 | 836,282 |
| 2020-10-13 | $155.50 | $158.16 | $152.87 | $154.90 | $146.78 | 1,042,487 |
| 2020-10-12 | $158.99 | $159.66 | $157.33 | $159.10 | $150.76 | 867,319 |
| 2020-10-09 | $161.01 | $161.82 | $157.29 | $158.34 | $150.04 | 883,724 |
| 2020-10-08 | $157.96 | $160.82 | $157.35 | $160.10 | $151.71 | 716,104 |
| 2020-10-07 | $159.12 | $160.13 | $155.75 | $156.85 | $148.63 | 1,024,905 |
| 2020-10-06 | $161.49 | $162.33 | $157.79 | $158.60 | $150.29 | 1,100,720 |
| 2020-10-05 | $159.04 | $160.84 | $156.71 | $160.43 | $152.02 | 1,135,490 |
| 2020-10-02 | $153.32 | $159.02 | $151.59 | $157.94 | $149.66 | 1,487,269 |
| 2020-10-01 | $149.72 | $155.63 | $149.61 | $155.60 | $147.45 | 1,140,147 |
| 2020-09-30 | $148.65 | $150.48 | $147.31 | $149.34 | $141.51 | 1,204,279 |
| 2020-09-29 | $149.34 | $150.78 | $146.44 | $147.52 | $139.79 | 851,786 |
| 2020-09-28 | $150.38 | $152.82 | $149.58 | $151.45 | $141.98 | 1,126,066 |
| 2020-09-25 | $146.46 | $148.10 | $145.31 | $148.04 | $138.79 | 1,225,393 |
| 2020-09-24 | $146.44 | $148.62 | $145.01 | $146.96 | $137.77 | 1,287,287 |
| 2020-09-23 | $149.02 | $151.16 | $146.52 | $147.06 | $137.87 | 1,294,678 |
| 2020-09-22 | $146.04 | $150.47 | $146.04 | $149.20 | $139.87 | 1,055,897 |
| 2020-09-21 | $149.75 | $149.88 | $145.61 | $145.93 | $136.81 | 1,579,081 |
| 2020-09-18 | $152.31 | $153.50 | $150.97 | $151.06 | $141.62 | 1,945,431 |
| 2020-09-17 | $151.97 | $154.85 | $150.51 | $153.50 | $143.91 | 850,266 |
| 2020-09-16 | $152.68 | $154.91 | $152.19 | $153.09 | $143.52 | 966,923 |
| 2020-09-15 | $154.54 | $155.90 | $152.47 | $152.57 | $143.03 | 896,634 |
| 2020-09-14 | $150.87 | $156.08 | $150.14 | $154.56 | $144.90 | 1,386,051 |
| 2020-09-11 | $152.36 | $152.43 | $148.50 | $149.87 | $140.50 | 1,353,321 |
| 2020-09-10 | $155.72 | $156.13 | $151.35 | $152.52 | $142.99 | 1,855,918 |
| 2020-09-09 | $158.38 | $159.29 | $155.93 | $156.34 | $146.57 | 1,214,593 |
| 2020-09-08 | $160.84 | $160.93 | $157.94 | $158.46 | $148.56 | 1,135,512 |
| 2020-09-04 | $160.35 | $163.31 | $159.15 | $162.10 | $151.97 | 855,643 |
| 2020-09-03 | $162.87 | $164.12 | $158.60 | $160.32 | $150.30 | 923,456 |
| 2020-09-02 | $158.18 | $161.33 | $157.20 | $161.30 | $151.22 | 965,607 |
| 2020-09-01 | $157.05 | $158.38 | $155.83 | $158.20 | $148.31 | 1,127,429 |
| 2020-08-31 | $158.67 | $158.96 | $156.75 | $158.06 | $148.18 | 979,056 |
| 2020-08-28 | $158.84 | $160.13 | $156.83 | $159.62 | $149.64 | 839,659 |
| 2020-08-27 | $154.69 | $158.78 | $154.69 | $158.45 | $148.55 | 611,459 |
| 2020-08-26 | $154.55 | $154.90 | $152.24 | $153.85 | $144.23 | 969,094 |
| 2020-08-25 | $155.82 | $156.81 | $154.31 | $155.52 | $145.80 | 649,486 |
| 2020-08-24 | $152.14 | $155.78 | $150.56 | $155.78 | $146.04 | 839,545 |
| 2020-08-21 | $153.93 | $154.96 | $151.04 | $152.41 | $142.88 | 616,337 |
| 2020-08-20 | $151.73 | $154.90 | $151.46 | $153.70 | $144.09 | 728,794 |
| 2020-08-19 | $154.34 | $154.34 | $151.16 | $152.15 | $142.64 | 1,082,123 |
| 2020-08-18 | $155.38 | $155.43 | $153.43 | $154.67 | $145.00 | 739,698 |
| 2020-08-17 | $153.17 | $155.40 | $152.51 | $155.37 | $145.66 | 591,404 |
| 2020-08-14 | $150.31 | $154.66 | $149.81 | $153.05 | $143.48 | 652,707 |
| 2020-08-13 | $151.79 | $154.91 | $150.60 | $150.70 | $141.28 | 825,810 |
| 2020-08-12 | $151.95 | $153.02 | $150.87 | $152.91 | $143.35 | 539,234 |
| 2020-08-11 | $155.32 | $157.00 | $151.03 | $151.74 | $142.26 | 643,720 |
| 2020-08-10 | $154.15 | $156.60 | $153.62 | $153.80 | $144.19 | 501,332 |
| 2020-08-07 | $150.00 | $153.88 | $149.76 | $153.86 | $144.24 | 884,726 |
| 2020-08-06 | $149.75 | $151.85 | $149.75 | $150.97 | $141.53 | 584,351 |
| 2020-08-05 | $152.00 | $153.26 | $149.91 | $150.93 | $141.50 | 727,305 |
| 2020-08-04 | $149.69 | $152.24 | $148.83 | $151.70 | $142.22 | 1,087,010 |
| 2020-08-03 | $151.31 | $151.50 | $149.35 | $149.93 | $140.56 | 951,053 |
| 2020-07-31 | $151.12 | $153.24 | $146.97 | $153.12 | $143.55 | 1,412,238 |
| 2020-07-30 | $149.75 | $151.20 | $145.68 | $151.20 | $141.75 | 1,311,973 |
| 2020-07-29 | $151.41 | $151.75 | $146.67 | $151.58 | $142.11 | 1,258,036 |
| 2020-07-28 | $145.80 | $150.84 | $144.55 | $150.24 | $140.85 | 872,821 |
| 2020-07-27 | $146.00 | $146.26 | $143.31 | $145.72 | $136.61 | 851,440 |
| 2020-07-24 | $148.67 | $149.33 | $146.63 | $146.85 | $137.67 | 725,610 |
| 2020-07-23 | $150.55 | $151.88 | $146.72 | $148.15 | $138.89 | 826,177 |
| 2020-07-22 | $146.64 | $150.71 | $145.58 | $150.41 | $141.01 | 2,345,302 |
| 2020-07-21 | $150.52 | $151.20 | $147.32 | $147.48 | $138.26 | 931,431 |
| 2020-07-20 | $151.28 | $153.09 | $148.06 | $149.56 | $140.21 | 908,306 |
| 2020-07-17 | $154.79 | $155.04 | $152.80 | $153.89 | $144.27 | 893,011 |
| 2020-07-16 | $152.77 | $155.40 | $152.77 | $154.37 | $144.72 | 768,030 |
| 2020-07-15 | $156.07 | $156.20 | $152.53 | $154.54 | $144.88 | 869,743 |
| 2020-07-14 | $151.86 | $155.39 | $151.37 | $154.40 | $144.75 | 523,204 |
| 2020-07-13 | $152.94 | $154.31 | $150.65 | $152.14 | $142.63 | 624,547 |
| 2020-07-10 | $151.62 | $153.90 | $151.07 | $152.74 | $143.19 | 504,646 |
| 2020-07-09 | $152.45 | $153.45 | $149.89 | $151.64 | $142.16 | 1,307,645 |
| 2020-07-08 | $154.72 | $155.76 | $152.94 | $153.30 | $143.72 | 841,763 |
| 2020-07-07 | $156.96 | $158.24 | $154.57 | $154.72 | $145.05 | 1,060,280 |
| 2020-07-06 | $163.22 | $163.70 | $158.31 | $159.49 | $149.52 | 1,240,407 |
| 2020-07-02 | $161.57 | $162.55 | $157.29 | $159.92 | $149.92 | 947,334 |
| 2020-07-01 | $155.03 | $159.76 | $154.60 | $159.05 | $149.11 | 690,395 |
| 2020-06-30 | $152.72 | $155.37 | $151.96 | $154.64 | $144.97 | 1,405,043 |
| 2020-06-29 | $151.37 | $153.00 | $148.97 | $153.00 | $143.44 | 680,170 |
| 2020-06-26 | $152.70 | $154.44 | $150.13 | $151.38 | $140.46 | 1,183,121 |
| 2020-06-25 | $150.67 | $153.49 | $149.95 | $153.37 | $142.31 | 869,012 |
| 2020-06-24 | $153.46 | $154.15 | $149.18 | $151.57 | $140.63 | 998,823 |
| 2020-06-23 | $157.56 | $158.39 | $154.40 | $155.31 | $144.11 | 1,127,184 |
| 2020-06-22 | $155.47 | $157.64 | $152.33 | $156.23 | $144.96 | 1,447,690 |
| 2020-06-19 | $163.70 | $164.11 | $155.09 | $155.09 | $143.90 | 3,239,578 |
| 2020-06-18 | $160.80 | $161.76 | $158.67 | $160.31 | $148.74 | 1,376,417 |
| 2020-06-17 | $168.34 | $169.04 | $161.27 | $162.74 | $151.00 | 1,214,432 |
| 2020-06-16 | $167.14 | $170.58 | $165.49 | $167.33 | $155.26 | 1,116,611 |
| 2020-06-15 | $157.88 | $162.75 | $157.88 | $160.71 | $149.12 | 1,600,476 |
| 2020-06-12 | $166.44 | $166.44 | $159.68 | $163.75 | $151.94 | 1,562,772 |
| 2020-06-11 | $163.74 | $167.03 | $161.72 | $161.87 | $150.19 | 1,187,379 |
| 2020-06-10 | $172.99 | $175.01 | $169.85 | $171.35 | $158.99 | 802,882 |
| 2020-06-09 | $175.00 | $175.53 | $172.40 | $174.22 | $161.65 | 917,224 |
| 2020-06-08 | $175.48 | $178.12 | $172.59 | $178.07 | $165.22 | 1,378,793 |
| 2020-06-05 | $165.00 | $174.01 | $164.99 | $172.69 | $160.23 | 2,109,868 |
| 2020-06-04 | $161.13 | $161.85 | $157.76 | $158.87 | $147.41 | 1,431,605 |
| 2020-06-03 | $160.57 | $163.00 | $160.01 | $162.00 | $150.31 | 1,294,412 |
| 2020-06-02 | $161.75 | $161.94 | $157.00 | $158.77 | $147.32 | 1,483,814 |
| 2020-06-01 | $155.99 | $161.80 | $155.24 | $160.42 | $148.85 | 1,047,447 |
| 2020-05-29 | $157.21 | $158.86 | $154.22 | $156.01 | $144.75 | 3,918,075 |
| 2020-05-28 | $160.94 | $160.94 | $156.66 | $159.03 | $147.56 | 1,226,450 |
| 2020-05-27 | $165.00 | $165.00 | $157.40 | $158.90 | $147.44 | 1,015,334 |
| 2020-05-26 | $158.83 | $162.56 | $157.44 | $160.41 | $148.84 | 983,628 |
| 2020-05-22 | $154.21 | $154.71 | $152.97 | $153.67 | $142.58 | 1,015,702 |
| 2020-05-21 | $155.16 | $158.00 | $153.73 | $154.18 | $143.06 | 820,306 |
| 2020-05-20 | $156.48 | $156.48 | $152.08 | $155.83 | $144.59 | 1,448,006 |
| 2020-05-19 | $157.24 | $159.09 | $154.40 | $154.65 | $143.49 | 1,174,477 |
| 2020-05-18 | $156.78 | $160.49 | $154.01 | $158.48 | $147.05 | 1,040,339 |
| 2020-05-15 | $150.22 | $154.60 | $145.87 | $150.35 | $139.50 | 1,980,878 |
| 2020-05-14 | $148.52 | $151.86 | $145.15 | $151.86 | $140.90 | 1,666,469 |
| 2020-05-13 | $150.56 | $152.31 | $149.28 | $151.06 | $140.16 | 1,790,333 |
| 2020-05-12 | $157.80 | $158.35 | $151.00 | $151.50 | $140.57 | 1,859,901 |
| 2020-05-11 | $162.60 | $162.93 | $157.11 | $157.24 | $145.90 | 1,024,138 |
| 2020-05-08 | $163.41 | $164.29 | $160.87 | $163.96 | $152.13 | 1,371,744 |
| 2020-05-07 | $159.62 | $163.32 | $155.12 | $160.44 | $148.87 | 1,158,097 |
| 2020-05-06 | $159.46 | $161.62 | $156.76 | $156.80 | $145.49 | 1,067,269 |
| 2020-05-05 | $160.30 | $161.84 | $158.63 | $159.34 | $147.84 | 774,348 |
| 2020-05-04 | $156.41 | $158.74 | $155.33 | $158.16 | $146.75 | 1,210,318 |
| 2020-05-01 | $159.12 | $161.49 | $157.31 | $158.44 | $147.01 | 979,511 |
| 2020-04-30 | $163.50 | $164.24 | $161.50 | $162.95 | $151.19 | 1,075,081 |
| 2020-04-29 | $166.32 | $167.97 | $162.64 | $165.81 | $153.85 | 821,101 |
| 2020-04-28 | $164.86 | $166.87 | $162.11 | $162.47 | $150.75 | 578,490 |
| 2020-04-27 | $160.59 | $162.16 | $159.18 | $160.75 | $149.15 | 1,495,173 |
| 2020-04-24 | $158.06 | $159.98 | $155.54 | $158.38 | $146.95 | 1,001,581 |
| 2020-04-23 | $159.47 | $159.98 | $154.65 | $157.45 | $146.09 | 1,567,241 |
| 2020-04-22 | $161.00 | $162.13 | $158.91 | $159.84 | $148.31 | 1,551,770 |
| 2020-04-21 | $160.00 | $161.58 | $157.64 | $158.25 | $146.83 | 2,160,685 |
| 2020-04-20 | $166.27 | $167.70 | $160.32 | $160.51 | $148.93 | 1,299,826 |
| 2020-04-17 | $164.87 | $171.09 | $164.50 | $170.37 | $158.08 | 1,232,831 |
| 2020-04-16 | $161.79 | $164.93 | $159.01 | $161.25 | $149.62 | 865,884 |
| 2020-04-15 | $161.23 | $164.73 | $158.33 | $161.08 | $149.46 | 907,535 |
| 2020-04-14 | $165.91 | $168.56 | $162.35 | $167.03 | $154.98 | 1,021,397 |
| 2020-04-13 | $165.70 | $166.51 | $159.02 | $161.41 | $149.77 | 758,299 |
| 2020-04-09 | $162.80 | $172.91 | $162.80 | $167.36 | $155.29 | 1,751,349 |
| 2020-04-08 | $149.01 | $161.57 | $146.58 | $160.73 | $149.13 | 1,195,461 |
| 2020-04-07 | $153.32 | $154.38 | $145.94 | $147.35 | $136.72 | 998,733 |
| 2020-04-06 | $139.72 | $146.28 | $139.25 | $145.07 | $134.60 | 1,175,803 |
| 2020-04-03 | $133.66 | $138.06 | $130.27 | $132.22 | $122.68 | 1,147,620 |
| 2020-04-02 | $135.01 | $142.09 | $131.93 | $135.34 | $125.58 | 1,555,335 |
| 2020-04-01 | $139.65 | $140.45 | $130.79 | $138.02 | $128.06 | 2,248,017 |
| 2020-03-31 | $150.43 | $152.24 | $142.76 | $147.17 | $136.55 | 2,165,051 |
| 2020-03-30 | $160.23 | $161.64 | $144.18 | $152.10 | $141.13 | 2,100,278 |
| 2020-03-27 | $146.01 | $164.93 | $145.68 | $160.27 | $147.17 | 1,374,345 |
| 2020-03-26 | $140.66 | $151.92 | $138.34 | $151.06 | $138.71 | 1,761,885 |
| 2020-03-25 | $125.58 | $149.27 | $123.70 | $140.78 | $129.27 | 1,937,923 |
| 2020-03-24 | $126.19 | $129.34 | $123.00 | $127.46 | $117.04 | 2,236,273 |
| 2020-03-23 | $131.62 | $131.62 | $118.17 | $121.08 | $111.18 | 2,070,051 |
| 2020-03-20 | $147.72 | $150.95 | $128.58 | $131.62 | $120.86 | 1,568,977 |
| 2020-03-19 | $153.49 | $155.57 | $145.31 | $146.57 | $134.59 | 1,292,723 |
| 2020-03-18 | $169.76 | $176.75 | $147.07 | $153.88 | $141.30 | 1,562,873 |
| 2020-03-17 | $167.25 | $182.42 | $162.06 | $181.59 | $166.75 | 1,992,224 |
| 2020-03-16 | $175.84 | $178.25 | $163.47 | $163.47 | $150.11 | 1,462,995 |
| 2020-03-13 | $189.90 | $193.93 | $179.15 | $193.16 | $177.37 | 1,343,468 |
| 2020-03-12 | $182.25 | $196.65 | $179.12 | $181.98 | $167.10 | 1,766,878 |
| 2020-03-11 | $203.22 | $203.25 | $195.00 | $195.85 | $179.84 | 1,101,577 |
| 2020-03-10 | $201.43 | $209.00 | $195.99 | $208.84 | $191.77 | 1,354,370 |
| 2020-03-09 | $200.49 | $203.61 | $197.17 | $197.17 | $181.05 | 1,306,028 |
| 2020-03-06 | $208.47 | $210.11 | $202.86 | $209.06 | $191.97 | 918,968 |
| 2020-03-05 | $214.75 | $216.47 | $210.73 | $213.31 | $195.87 | 801,391 |
| 2020-03-04 | $211.71 | $218.03 | $210.82 | $217.72 | $199.92 | 990,229 |
| 2020-03-03 | $209.67 | $216.57 | $207.38 | $208.73 | $191.67 | 1,099,227 |
| 2020-03-02 | $201.76 | $209.67 | $199.81 | $209.67 | $192.53 | 1,275,719 |
| 2020-02-28 | $204.17 | $204.33 | $195.57 | $200.59 | $184.19 | 1,702,857 |
| 2020-02-27 | $218.83 | $219.85 | $207.51 | $207.67 | $190.69 | 1,120,874 |
| 2020-02-26 | $221.91 | $223.22 | $220.24 | $221.22 | $203.14 | 907,519 |
| 2020-02-25 | $226.68 | $227.41 | $220.98 | $221.41 | $203.31 | 855,862 |
| 2020-02-24 | $226.58 | $229.09 | $224.50 | $225.79 | $207.33 | 726,725 |
| 2020-02-21 | $226.95 | $229.06 | $226.89 | $228.02 | $209.38 | 811,841 |
| 2020-02-20 | $225.51 | $227.19 | $225.02 | $227.15 | $208.58 | 779,213 |
| 2020-02-19 | $228.54 | $229.40 | $225.74 | $225.80 | $207.34 | 692,433 |
| 2020-02-18 | $228.06 | $228.22 | $225.82 | $228.07 | $209.43 | 443,542 |
| 2020-02-14 | $226.18 | $228.01 | $225.67 | $227.53 | $208.93 | 456,885 |
| 2020-02-13 | $224.00 | $226.32 | $224.00 | $225.59 | $207.15 | 730,546 |
| 2020-02-12 | $222.82 | $225.22 | $222.32 | $224.39 | $206.05 | 851,546 |
| 2020-02-11 | $221.50 | $223.91 | $221.37 | $222.88 | $204.66 | 814,664 |
| 2020-02-10 | $220.99 | $221.75 | $219.11 | $221.75 | $203.62 | 884,744 |
| 2020-02-07 | $219.76 | $220.12 | $218.05 | $219.17 | $201.25 | 471,490 |
| 2020-02-06 | $217.61 | $219.27 | $215.68 | $219.13 | $201.22 | 568,951 |
| 2020-02-05 | $218.63 | $219.77 | $217.45 | $217.61 | $199.82 | 464,451 |
| 2020-02-04 | $216.94 | $219.67 | $216.19 | $218.77 | $200.89 | 655,671 |
| 2020-02-03 | $217.32 | $218.69 | $216.10 | $216.69 | $198.98 | 499,859 |
| 2020-01-31 | $217.94 | $219.13 | $216.04 | $216.69 | $198.98 | 609,604 |
| 2020-01-30 | $215.99 | $218.35 | $215.36 | $218.01 | $200.19 | 536,452 |
| 2020-01-29 | $220.03 | $220.03 | $216.30 | $216.62 | $198.91 | 734,359 |
| 2020-01-28 | $218.65 | $220.88 | $218.04 | $219.27 | $201.35 | 516,191 |
| 2020-01-27 | $218.44 | $219.42 | $217.14 | $218.86 | $200.97 | 786,479 |
| 2020-01-24 | $218.83 | $219.40 | $217.66 | $219.33 | $201.40 | 566,881 |
| 2020-01-23 | $216.86 | $218.71 | $216.01 | $218.49 | $200.63 | 554,338 |
| 2020-01-22 | $219.85 | $220.70 | $215.81 | $216.64 | $198.93 | 718,906 |
| 2020-01-21 | $216.42 | $219.41 | $216.29 | $219.30 | $201.37 | 730,051 |
| 2020-01-17 | $215.26 | $216.85 | $214.66 | $216.07 | $198.41 | 1,213,303 |
| 2020-01-16 | $212.20 | $214.94 | $211.34 | $214.89 | $197.32 | 545,238 |
| 2020-01-15 | $211.60 | $212.45 | $210.53 | $211.90 | $194.58 | 796,635 |
| 2020-01-14 | $210.21 | $210.21 | $207.83 | $209.51 | $192.38 | 550,572 |
| 2020-01-13 | $208.23 | $211.03 | $208.23 | $211.02 | $193.77 | 490,241 |
| 2020-01-10 | $206.78 | $208.87 | $206.26 | $208.45 | $191.41 | 736,074 |
| 2020-01-09 | $205.48 | $206.88 | $204.91 | $206.35 | $189.48 | 738,816 |
| 2020-01-08 | $205.29 | $206.83 | $204.56 | $205.87 | $189.04 | 872,346 |
| 2020-01-07 | $208.19 | $208.58 | $204.78 | $205.02 | $188.26 | 850,460 |
| 2020-01-06 | $209.06 | $209.87 | $208.24 | $209.58 | $192.45 | 601,613 |
| 2020-01-03 | $206.38 | $209.57 | $206.31 | $209.23 | $192.13 | 672,070 |
| 2020-01-02 | $210.46 | $210.91 | $206.07 | $207.24 | $190.30 | 817,428 |
| 2019-12-31 | $207.47 | $209.73 | $207.19 | $209.70 | $192.56 | 575,972 |
| 2019-12-30 | $206.66 | $208.71 | $206.51 | $207.62 | $190.65 | 492,228 |
| 2019-12-27 | $209.31 | $209.86 | $207.93 | $208.84 | $190.37 | 356,670 |
| 2019-12-26 | $208.49 | $208.89 | $207.09 | $208.32 | $189.90 | 275,625 |
| 2019-12-24 | $207.52 | $208.21 | $206.74 | $207.94 | $189.55 | 112,654 |
| 2019-12-23 | $208.96 | $209.08 | $206.66 | $207.09 | $188.78 | 413,015 |
| 2019-12-20 | $208.05 | $209.40 | $207.66 | $208.01 | $189.62 | 1,481,418 |
| 2019-12-19 | $207.66 | $208.82 | $207.15 | $207.74 | $189.37 | 798,161 |
| 2019-12-18 | $207.60 | $208.22 | $206.08 | $207.47 | $189.13 | 669,098 |
| 2019-12-17 | $209.56 | $210.00 | $206.30 | $206.64 | $188.37 | 561,903 |
| 2019-12-16 | $208.73 | $209.96 | $207.04 | $209.37 | $190.86 | 723,158 |
| 2019-12-13 | $209.33 | $210.83 | $206.29 | $208.64 | $190.19 | 599,122 |
| 2019-12-12 | $211.72 | $212.80 | $208.13 | $209.16 | $190.67 | 763,345 |
| 2019-12-11 | $215.57 | $215.98 | $211.56 | $212.07 | $193.32 | 398,312 |
| 2019-12-10 | $215.91 | $216.84 | $213.32 | $215.28 | $196.25 | 388,853 |
| 2019-12-09 | $216.16 | $216.16 | $213.98 | $215.91 | $196.82 | 370,441 |
| 2019-12-06 | $215.96 | $216.67 | $214.82 | $215.94 | $196.85 | 468,697 |
| 2019-12-05 | $214.65 | $216.07 | $213.57 | $215.91 | $196.82 | 699,592 |
| 2019-12-04 | $212.75 | $215.88 | $212.75 | $215.32 | $196.28 | 618,217 |
| 2019-12-03 | $210.95 | $213.78 | $210.50 | $213.50 | $194.62 | 767,289 |
| 2019-12-02 | $214.42 | $214.94 | $210.96 | $211.20 | $192.53 | 578,270 |
| 2019-11-29 | $215.27 | $217.21 | $213.90 | $214.41 | $195.45 | 292,488 |
| 2019-11-27 | $215.61 | $215.63 | $214.00 | $215.57 | $196.51 | 556,319 |
| 2019-11-26 | $212.51 | $215.61 | $212.16 | $215.61 | $196.55 | 1,033,955 |
| 2019-11-25 | $212.11 | $213.95 | $211.49 | $212.15 | $193.39 | 583,592 |
| 2019-11-22 | $212.86 | $213.73 | $210.53 | $211.28 | $192.60 | 397,136 |
| 2019-11-21 | $215.86 | $215.86 | $212.43 | $212.69 | $193.88 | 349,485 |
| 2019-11-20 | $217.58 | $218.22 | $215.97 | $216.36 | $197.23 | 432,178 |
| 2019-11-19 | $216.60 | $217.61 | $215.20 | $217.06 | $197.87 | 421,573 |
| 2019-11-18 | $215.12 | $216.82 | $214.80 | $215.27 | $196.24 | 335,387 |
| 2019-11-15 | $212.65 | $214.53 | $212.12 | $214.53 | $195.56 | 530,865 |
| 2019-11-14 | $212.12 | $213.15 | $211.53 | $212.62 | $193.82 | 471,470 |
| 2019-11-13 | $209.67 | $212.56 | $208.74 | $211.59 | $192.88 | 475,566 |
| 2019-11-12 | $210.62 | $212.48 | $208.63 | $208.99 | $190.51 | 559,567 |
| 2019-11-11 | $209.48 | $211.26 | $209.48 | $210.48 | $191.87 | 358,928 |
| 2019-11-08 | $209.20 | $210.97 | $208.62 | $209.85 | $191.30 | 449,827 |
| 2019-11-07 | $211.59 | $211.59 | $207.31 | $209.14 | $190.65 | 667,524 |
| 2019-11-06 | $211.28 | $213.07 | $211.27 | $212.29 | $193.52 | 597,188 |
| 2019-11-05 | $213.43 | $213.43 | $208.59 | $210.66 | $192.03 | 1,132,326 |
| 2019-11-04 | $216.65 | $216.65 | $212.97 | $214.24 | $195.30 | 766,580 |
| 2019-11-01 | $217.99 | $219.41 | $214.52 | $217.24 | $198.03 | 916,652 |
| 2019-10-31 | $219.19 | $220.56 | $217.27 | $217.66 | $198.41 | 838,446 |
| 2019-10-30 | $216.11 | $219.06 | $214.78 | $218.98 | $199.62 | 984,967 |
| 2019-10-29 | $216.70 | $216.70 | $214.06 | $215.31 | $196.27 | 1,830,460 |
| 2019-10-28 | $219.42 | $219.42 | $216.39 | $216.99 | $197.80 | 1,122,418 |
| 2019-10-25 | $219.74 | $220.83 | $218.85 | $219.41 | $200.01 | 522,212 |
| 2019-10-24 | $221.28 | $222.07 | $219.48 | $220.24 | $200.77 | 407,084 |
| 2019-10-23 | $222.12 | $222.14 | $219.20 | $221.53 | $201.94 | 554,194 |
| 2019-10-22 | $222.52 | $222.87 | $220.83 | $221.83 | $202.22 | 765,655 |
| 2019-10-21 | $220.23 | $222.04 | $219.09 | $222.04 | $202.41 | 762,654 |
| 2019-10-18 | $219.33 | $220.40 | $218.24 | $220.17 | $200.70 | 573,272 |
| 2019-10-17 | $218.94 | $220.12 | $218.70 | $219.08 | $199.71 | 516,710 |
| 2019-10-16 | $217.51 | $219.33 | $215.89 | $219.21 | $199.83 | 585,552 |
| 2019-10-15 | $218.20 | $218.77 | $215.60 | $217.37 | $198.15 | 658,556 |
| 2019-10-14 | $218.01 | $218.18 | $216.80 | $218.08 | $198.80 | 391,918 |
| 2019-10-11 | $218.97 | $219.07 | $216.69 | $218.08 | $198.80 | 410,931 |
| 2019-10-10 | $218.60 | $219.60 | $216.54 | $218.68 | $199.34 | 474,791 |
| 2019-10-09 | $218.07 | $219.71 | $217.61 | $218.75 | $199.41 | 599,688 |
| 2019-10-08 | $218.05 | $219.42 | $215.52 | $217.73 | $198.48 | 831,291 |
| 2019-10-07 | $218.97 | $219.52 | $217.40 | $219.20 | $199.82 | 517,032 |
| 2019-10-04 | $218.19 | $219.17 | $217.24 | $219.00 | $199.64 | 674,298 |
| 2019-10-03 | $214.58 | $218.44 | $214.58 | $217.97 | $198.70 | 876,884 |
| 2019-10-02 | $213.71 | $215.16 | $212.13 | $215.00 | $195.99 | 887,536 |
| 2019-10-01 | $214.73 | $215.48 | $212.12 | $214.00 | $195.08 | 724,357 |
| 2019-09-30 | $213.98 | $216.33 | $213.85 | $215.33 | $196.29 | 907,794 |
| 2019-09-27 | $214.38 | $215.31 | $212.82 | $214.27 | $195.32 | 689,629 |
| 2019-09-26 | $213.80 | $216.13 | $213.28 | $215.58 | $195.13 | 963,321 |
| 2019-09-25 | $211.38 | $213.77 | $211.33 | $212.74 | $192.56 | 1,531,873 |
| 2019-09-24 | $211.00 | $212.73 | $210.28 | $211.37 | $191.32 | 554,180 |
| 2019-09-23 | $208.00 | $211.33 | $208.00 | $210.44 | $190.48 | 465,626 |
| 2019-09-20 | $211.00 | $211.25 | $209.05 | $209.06 | $189.23 | 997,097 |
| 2019-09-19 | $211.83 | $212.43 | $210.20 | $210.76 | $190.77 | 346,980 |
| 2019-09-18 | $212.03 | $212.36 | $210.01 | $211.31 | $191.27 | 359,878 |
| 2019-09-17 | $210.54 | $212.54 | $210.43 | $211.51 | $191.45 | 470,704 |
| 2019-09-16 | $208.24 | $210.38 | $206.67 | $209.90 | $189.99 | 560,982 |
| 2019-09-13 | $208.65 | $209.60 | $205.48 | $207.11 | $187.47 | 733,287 |
| 2019-09-12 | $211.82 | $213.00 | $208.50 | $209.53 | $189.66 | 776,835 |
| 2019-09-11 | $209.74 | $209.89 | $207.00 | $209.72 | $189.83 | 679,770 |
| 2019-09-10 | $213.00 | $213.00 | $208.21 | $210.25 | $190.31 | 698,217 |
| 2019-09-09 | $215.53 | $215.53 | $213.09 | $213.88 | $193.60 | 601,234 |
| 2019-09-06 | $214.95 | $216.56 | $214.84 | $215.75 | $195.29 | 694,528 |
| 2019-09-05 | $215.49 | $216.24 | $213.87 | $214.71 | $194.35 | 594,911 |
| 2019-09-04 | $215.47 | $216.80 | $214.75 | $216.16 | $195.66 | 720,097 |
| 2019-09-03 | $211.92 | $214.57 | $211.92 | $214.09 | $193.79 | 505,169 |
| 2019-08-30 | $213.12 | $213.14 | $211.10 | $212.56 | $192.40 | 502,083 |
| 2019-08-29 | $210.57 | $212.22 | $209.70 | $211.97 | $191.87 | 560,860 |
| 2019-08-28 | $208.18 | $209.70 | $208.08 | $209.45 | $189.59 | 382,422 |
| 2019-08-27 | $209.86 | $210.86 | $208.05 | $208.08 | $188.35 | 670,479 |
| 2019-08-26 | $207.17 | $208.85 | $206.08 | $208.71 | $188.92 | 381,947 |
| 2019-08-23 | $208.63 | $209.99 | $205.51 | $206.16 | $186.61 | 602,701 |
| 2019-08-22 | $208.25 | $209.32 | $206.96 | $208.88 | $189.07 | 347,717 |
| 2019-08-21 | $207.09 | $208.74 | $206.31 | $207.95 | $188.23 | 422,047 |
| 2019-08-20 | $208.26 | $209.13 | $206.17 | $206.54 | $186.95 | 634,577 |
| 2019-08-19 | $206.91 | $208.48 | $205.27 | $207.71 | $188.01 | 374,113 |
| 2019-08-16 | $205.12 | $206.85 | $203.83 | $205.84 | $186.32 | 544,632 |
| 2019-08-15 | $202.20 | $204.87 | $201.88 | $204.42 | $185.03 | 607,577 |
| 2019-08-14 | $204.01 | $204.83 | $201.21 | $201.59 | $182.47 | 552,015 |
| 2019-08-13 | $205.46 | $205.46 | $202.53 | $204.20 | $184.83 | 911,817 |
| 2019-08-12 | $205.87 | $207.57 | $204.89 | $205.56 | $186.06 | 412,756 |
| 2019-08-09 | $206.09 | $207.48 | $203.65 | $206.01 | $186.47 | 846,995 |
| 2019-08-08 | $203.97 | $206.65 | $202.67 | $206.52 | $186.93 | 548,414 |
| 2019-08-07 | $202.53 | $206.15 | $200.28 | $204.27 | $184.90 | 604,339 |
| 2019-08-06 | $200.62 | $203.67 | $199.47 | $203.09 | $183.83 | 689,890 |
| 2019-08-05 | $204.94 | $206.99 | $197.85 | $200.62 | $181.59 | 715,976 |
| 2019-08-02 | $203.63 | $207.46 | $203.24 | $205.76 | $186.25 | 857,343 |
| 2019-08-01 | $203.74 | $204.59 | $199.37 | $203.14 | $183.87 | 1,511,438 |
| 2019-07-31 | $210.86 | $213.56 | $207.69 | $208.79 | $188.99 | 912,578 |
| 2019-07-30 | $209.90 | $213.18 | $209.90 | $210.86 | $190.86 | 767,460 |
| 2019-07-29 | $209.15 | $211.80 | $208.32 | $210.44 | $190.48 | 456,914 |
| 2019-07-26 | $206.98 | $208.50 | $206.48 | $208.38 | $188.62 | 527,854 |
| 2019-07-25 | $206.85 | $207.22 | $205.38 | $206.85 | $187.23 | 372,390 |
| 2019-07-24 | $207.31 | $207.31 | $205.65 | $206.85 | $187.23 | 333,173 |
| 2019-07-23 | $205.62 | $207.44 | $204.07 | $206.84 | $187.22 | 488,942 |
| 2019-07-22 | $207.08 | $207.27 | $204.72 | $205.15 | $185.69 | 411,567 |
| 2019-07-19 | $210.48 | $211.06 | $206.09 | $206.83 | $187.21 | 562,054 |
| 2019-07-18 | $210.61 | $210.89 | $208.36 | $210.19 | $190.26 | 355,554 |
| 2019-07-17 | $211.24 | $212.14 | $209.22 | $210.97 | $190.96 | 465,859 |
| 2019-07-16 | $211.29 | $211.50 | $209.89 | $211.01 | $191.00 | 446,098 |
| 2019-07-15 | $210.53 | $212.54 | $209.90 | $211.29 | $191.25 | 409,297 |
| 2019-07-12 | $211.50 | $211.70 | $209.71 | $210.48 | $190.52 | 410,869 |
| 2019-07-11 | $213.38 | $213.53 | $210.21 | $211.40 | $191.35 | 577,344 |
| 2019-07-10 | $212.72 | $214.10 | $211.02 | $213.77 | $193.50 | 624,719 |
| 2019-07-09 | $209.92 | $211.82 | $209.23 | $211.51 | $191.45 | 582,425 |
| 2019-07-08 | $207.97 | $210.29 | $207.94 | $210.11 | $190.18 | 509,290 |
| 2019-07-05 | $207.95 | $208.28 | $204.32 | $207.87 | $188.16 | 294,677 |
| 2019-07-03 | $206.45 | $209.37 | $206.04 | $209.33 | $189.48 | 405,434 |
| 2019-07-02 | $202.89 | $205.71 | $202.60 | $205.56 | $186.06 | 672,933 |
| 2019-07-01 | $204.08 | $204.08 | $199.28 | $202.31 | $183.12 | 513,266 |
| 2019-06-28 | $201.65 | $203.84 | $201.19 | $203.18 | $183.91 | 818,258 |
| 2019-06-27 | $200.71 | $202.99 | $200.33 | $201.44 | $182.34 | 482,541 |
| 2019-06-26 | $204.59 | $204.59 | $200.06 | $201.28 | $180.83 | 680,498 |
| 2019-06-25 | $208.49 | $209.25 | $204.33 | $204.41 | $183.64 | 623,392 |
| 2019-06-24 | $208.28 | $209.41 | $207.07 | $208.14 | $186.99 | 488,017 |
| 2019-06-21 | $211.04 | $211.04 | $206.27 | $207.80 | $186.68 | 1,434,392 |
| 2019-06-20 | $210.10 | $211.73 | $210.04 | $210.47 | $189.08 | 772,385 |
| 2019-06-19 | $207.56 | $210.06 | $207.03 | $209.19 | $187.93 | 621,006 |
| 2019-06-18 | $210.66 | $211.75 | $207.02 | $208.62 | $187.42 | 639,471 |
| 2019-06-17 | $208.83 | $210.19 | $208.83 | $209.63 | $188.33 | 672,518 |
| 2019-06-14 | $206.81 | $208.29 | $206.65 | $208.09 | $186.94 | 518,666 |
| 2019-06-13 | $207.19 | $207.59 | $205.91 | $207.09 | $186.05 | 616,220 |
| 2019-06-12 | $209.06 | $210.57 | $206.15 | $207.19 | $186.14 | 815,334 |
| 2019-06-11 | $209.66 | $210.06 | $207.39 | $209.34 | $188.07 | 527,983 |
| 2019-06-10 | $209.25 | $209.38 | $207.15 | $209.36 | $188.09 | 460,640 |
| 2019-06-07 | $209.39 | $210.93 | $208.57 | $209.06 | $187.82 | 352,705 |
| 2019-06-06 | $207.76 | $208.91 | $206.52 | $208.74 | $187.53 | 326,480 |
| 2019-06-05 | $203.06 | $207.83 | $202.15 | $207.76 | $186.65 | 461,420 |
| 2019-06-04 | $203.68 | $203.97 | $200.28 | $202.00 | $181.47 | 550,428 |
| 2019-06-03 | $203.46 | $204.36 | $201.96 | $203.84 | $183.13 | 632,517 |
| 2019-05-31 | $201.11 | $204.21 | $200.41 | $203.01 | $182.38 | 657,629 |
| 2019-05-30 | $201.40 | $202.50 | $200.81 | $201.39 | $180.93 | 500,328 |
| 2019-05-29 | $203.20 | $203.40 | $200.26 | $201.31 | $180.85 | 811,339 |
| 2019-05-28 | $206.21 | $206.59 | $202.71 | $202.71 | $182.11 | 1,347,192 |
| 2019-05-24 | $204.40 | $206.01 | $204.25 | $205.28 | $184.42 | 544,979 |
| 2019-05-23 | $202.80 | $204.05 | $201.66 | $203.74 | $183.04 | 517,184 |
| 2019-05-22 | $202.45 | $203.42 | $201.87 | $203.31 | $182.65 | 466,613 |
| 2019-05-21 | $200.71 | $202.61 | $200.61 | $202.21 | $181.66 | 616,442 |
| 2019-05-20 | $203.19 | $203.19 | $199.64 | $200.55 | $180.17 | 508,838 |
| 2019-05-17 | $201.83 | $203.28 | $201.35 | $203.14 | $182.50 | 470,853 |
| 2019-05-16 | $201.79 | $203.11 | $200.75 | $202.76 | $182.16 | 488,351 |
| 2019-05-15 | $199.89 | $201.45 | $199.13 | $200.70 | $180.31 | 382,970 |
| 2019-05-14 | $200.34 | $201.57 | $199.41 | $199.75 | $179.45 | 572,629 |
| 2019-05-13 | $199.22 | $200.89 | $198.88 | $200.64 | $180.25 | 406,654 |
| 2019-05-10 | $198.53 | $201.08 | $197.89 | $200.71 | $180.31 | 403,636 |
| 2019-05-09 | $196.35 | $198.73 | $195.62 | $198.53 | $178.36 | 571,967 |
| 2019-05-08 | $196.16 | $198.57 | $195.15 | $196.45 | $176.49 | 473,367 |
| 2019-05-07 | $199.44 | $200.42 | $195.64 | $196.79 | $176.79 | 400,492 |
| 2019-05-06 | $201.40 | $202.43 | $199.18 | $200.57 | $180.19 | 428,049 |
| 2019-05-03 | $201.69 | $202.34 | $200.05 | $202.16 | $181.62 | 317,247 |
| 2019-05-02 | $201.43 | $203.33 | $200.14 | $201.44 | $180.97 | 448,043 |
| 2019-05-01 | $200.82 | $203.50 | $200.01 | $201.16 | $180.72 | 389,533 |
| 2019-04-30 | $198.42 | $201.05 | $197.67 | $200.93 | $180.51 | 621,128 |
| 2019-04-29 | $199.66 | $200.69 | $197.79 | $198.01 | $177.89 | 343,387 |
| 2019-04-26 | $201.43 | $201.46 | $199.63 | $200.52 | $180.14 | 340,096 |
| 2019-04-25 | $196.16 | $200.44 | $196.16 | $199.95 | $179.63 | 580,714 |
| 2019-04-24 | $197.53 | $198.47 | $195.33 | $198.16 | $178.02 | 482,025 |
| 2019-04-23 | $194.60 | $196.81 | $193.82 | $196.26 | $176.32 | 517,772 |
| 2019-04-22 | $195.54 | $195.57 | $191.42 | $193.65 | $173.97 | 461,992 |
| 2019-04-18 | $194.21 | $196.52 | $193.44 | $196.15 | $176.22 | 593,447 |
| 2019-04-17 | $198.56 | $198.56 | $193.05 | $193.83 | $174.13 | 730,540 |
| 2019-04-16 | $204.08 | $204.35 | $197.48 | $197.94 | $177.83 | 621,386 |
| 2019-04-15 | $204.05 | $204.53 | $203.07 | $204.13 | $183.39 | 392,531 |
| 2019-04-12 | $202.94 | $204.14 | $201.40 | $204.08 | $183.34 | 375,658 |
| 2019-04-11 | $202.67 | $203.57 | $201.55 | $203.15 | $182.51 | 358,626 |
| 2019-04-10 | $201.38 | $202.37 | $200.58 | $202.20 | $181.65 | 620,965 |
| 2019-04-09 | $201.65 | $201.83 | $200.32 | $200.60 | $180.22 | 464,247 |
| 2019-04-08 | $202.16 | $202.35 | $200.48 | $201.51 | $181.03 | 383,276 |
| 2019-04-05 | $201.65 | $202.54 | $201.06 | $202.18 | $181.63 | 405,001 |
| 2019-04-04 | $202.82 | $202.82 | $200.57 | $201.73 | $181.23 | 358,193 |
| 2019-04-03 | $202.62 | $202.90 | $200.55 | $202.36 | $181.80 | 529,363 |
| 2019-04-02 | $200.74 | $202.78 | $198.69 | $202.21 | $181.66 | 673,218 |
| 2019-04-01 | $200.73 | $200.86 | $197.80 | $200.68 | $180.29 | 666,260 |
| 2019-03-29 | $201.20 | $201.51 | $199.70 | $200.73 | $180.33 | 737,848 |
| 2019-03-28 | $199.89 | $200.99 | $198.91 | $200.92 | $180.50 | 572,915 |
| 2019-03-27 | $200.67 | $201.44 | $199.55 | $200.85 | $179.09 | 513,336 |
| 2019-03-26 | $199.82 | $200.95 | $199.47 | $200.87 | $179.10 | 444,287 |
| 2019-03-25 | $199.80 | $200.28 | $198.60 | $199.17 | $177.59 | 318,905 |
| 2019-03-22 | $199.06 | $201.81 | $198.98 | $199.59 | $177.96 | 639,037 |
| 2019-03-21 | $195.82 | $199.48 | $195.82 | $198.68 | $177.15 | 562,430 |
| 2019-03-20 | $196.63 | $198.04 | $194.60 | $196.66 | $175.35 | 551,176 |
| 2019-03-19 | $197.13 | $197.48 | $195.75 | $196.42 | $175.14 | 609,953 |
| 2019-03-18 | $199.14 | $199.75 | $195.88 | $197.20 | $175.83 | 492,094 |
| 2019-03-15 | $200.00 | $200.19 | $198.57 | $198.97 | $177.41 | 970,470 |
| 2019-03-14 | $199.30 | $200.26 | $198.56 | $200.07 | $178.39 | 462,438 |
| 2019-03-13 | $199.10 | $200.40 | $199.10 | $199.37 | $177.77 | 543,879 |
| 2019-03-12 | $197.95 | $199.24 | $197.09 | $198.86 | $177.31 | 795,759 |
| 2019-03-11 | $196.87 | $197.76 | $195.61 | $197.44 | $176.04 | 363,748 |
| 2019-03-08 | $195.13 | $197.00 | $194.64 | $196.44 | $175.15 | 633,705 |
| 2019-03-07 | $195.66 | $197.57 | $194.78 | $195.50 | $174.31 | 769,468 |
| 2019-03-06 | $196.36 | $196.90 | $195.40 | $195.47 | $174.29 | 427,362 |
| 2019-03-05 | $195.50 | $197.48 | $195.05 | $196.44 | $175.15 | 438,120 |
| 2019-03-04 | $194.43 | $196.18 | $193.36 | $195.67 | $174.47 | 600,210 |
| 2019-03-01 | $194.78 | $194.85 | $192.13 | $194.25 | $173.20 | 574,754 |
| 2019-02-28 | $193.92 | $197.67 | $193.33 | $194.63 | $173.54 | 1,148,230 |
| 2019-02-27 | $194.00 | $194.59 | $192.08 | $194.27 | $173.22 | 588,576 |
| 2019-02-26 | $195.27 | $195.33 | $194.13 | $194.93 | $173.81 | 405,430 |
| 2019-02-25 | $196.33 | $196.33 | $194.40 | $194.62 | $173.53 | 456,717 |
| 2019-02-22 | $196.16 | $197.35 | $193.24 | $196.04 | $174.80 | 538,758 |
| 2019-02-21 | $193.26 | $196.09 | $192.64 | $195.91 | $174.68 | 414,611 |
| 2019-02-20 | $196.23 | $196.37 | $192.27 | $194.10 | $173.07 | 512,419 |
| 2019-02-19 | $195.49 | $197.28 | $195.49 | $196.45 | $175.16 | 686,411 |
| 2019-02-15 | $196.94 | $196.94 | $195.51 | $196.07 | $174.82 | 598,768 |
| 2019-02-14 | $195.91 | $196.95 | $195.04 | $195.72 | $174.51 | 553,645 |
| 2019-02-13 | $192.97 | $196.21 | $192.64 | $196.07 | $174.82 | 630,504 |
| 2019-02-12 | $195.16 | $195.16 | $192.29 | $193.46 | $172.50 | 592,117 |
| 2019-02-11 | $194.70 | $196.12 | $193.88 | $195.05 | $173.91 | 495,193 |
| 2019-02-08 | $194.47 | $196.16 | $193.47 | $194.50 | $173.42 | 561,546 |
| 2019-02-07 | $193.50 | $195.63 | $192.69 | $195.28 | $174.12 | 599,211 |
| 2019-02-06 | $194.74 | $194.74 | $193.32 | $193.96 | $172.94 | 487,215 |
| 2019-02-05 | $195.00 | $195.00 | $190.26 | $194.50 | $173.42 | 691,961 |
| 2019-02-04 | $189.70 | $192.36 | $188.03 | $192.34 | $171.50 | 754,400 |
| 2019-02-01 | $193.35 | $193.82 | $188.50 | $190.20 | $169.59 | 796,553 |
| 2019-01-31 | $190.59 | $193.36 | $189.03 | $192.92 | $172.01 | 890,414 |
| 2019-01-30 | $189.73 | $191.92 | $189.43 | $191.23 | $170.51 | 593,263 |
| 2019-01-29 | $188.93 | $190.77 | $187.95 | $190.73 | $170.06 | 553,163 |
| 2019-01-28 | $186.26 | $188.96 | $185.51 | $188.84 | $168.38 | 693,050 |
| 2019-01-25 | $185.56 | $186.94 | $185.36 | $186.65 | $166.42 | 572,482 |
| 2019-01-24 | $184.77 | $185.35 | $183.00 | $184.95 | $164.91 | 429,144 |
| 2019-01-23 | $184.17 | $185.05 | $183.54 | $184.94 | $164.90 | 512,391 |
| 2019-01-22 | $183.99 | $184.59 | $182.18 | $184.03 | $164.09 | 453,879 |
| 2019-01-18 | $183.87 | $184.27 | $182.01 | $184.09 | $164.14 | 481,738 |
| 2019-01-17 | $182.14 | $183.75 | $181.94 | $183.34 | $163.47 | 430,113 |
| 2019-01-16 | $179.80 | $182.38 | $178.28 | $182.16 | $162.42 | 633,708 |
| 2019-01-15 | $178.41 | $180.67 | $178.41 | $179.79 | $160.31 | 422,022 |
| 2019-01-14 | $178.16 | $179.24 | $177.35 | $178.18 | $158.87 | 344,778 |
| 2019-01-11 | $178.01 | $178.72 | $176.89 | $178.59 | $159.24 | 499,432 |
| 2019-01-10 | $175.54 | $178.16 | $174.69 | $177.99 | $158.70 | 569,252 |
| 2019-01-09 | $174.70 | $175.90 | $172.43 | $175.76 | $156.71 | 746,695 |
| 2019-01-08 | $171.38 | $174.33 | $170.81 | $174.26 | $155.38 | 746,067 |
| 2019-01-07 | $171.47 | $173.38 | $170.34 | $170.72 | $152.22 | 544,684 |
| 2019-01-04 | $170.57 | $172.23 | $170.15 | $171.20 | $152.65 | 574,932 |
| 2019-01-03 | $169.15 | $172.76 | $169.15 | $170.00 | $151.58 | 636,489 |
| 2019-01-02 | $172.57 | $174.04 | $168.34 | $169.20 | $150.86 | 657,819 |
| 2018-12-31 | $173.14 | $174.06 | $170.78 | $174.05 | $155.19 | 589,836 |
| 2018-12-28 | $173.53 | $174.48 | $170.32 | $172.67 | $153.96 | 740,733 |
| 2018-12-27 | $171.96 | $173.46 | $168.67 | $173.41 | $153.31 | 950,239 |
| 2018-12-26 | $169.36 | $173.29 | $167.01 | $173.29 | $153.21 | 678,296 |
| 2018-12-24 | $177.19 | $177.57 | $168.23 | $168.84 | $149.27 | 628,777 |
| 2018-12-21 | $180.72 | $186.26 | $177.04 | $177.04 | $156.52 | 1,454,222 |
| 2018-12-20 | $181.39 | $183.10 | $179.09 | $180.39 | $159.48 | 668,264 |
| 2018-12-19 | $182.30 | $183.31 | $180.00 | $180.78 | $159.83 | 646,310 |
| 2018-12-18 | $181.02 | $183.04 | $180.61 | $181.91 | $160.83 | 729,648 |
| 2018-12-17 | $187.29 | $188.01 | $179.21 | $179.87 | $159.02 | 856,827 |
| 2018-12-14 | $186.64 | $187.73 | $185.97 | $186.90 | $165.24 | 675,547 |
| 2018-12-13 | $184.21 | $187.87 | $183.98 | $186.60 | $164.97 | 670,801 |
| 2018-12-12 | $189.02 | $189.06 | $183.70 | $183.83 | $162.53 | 670,577 |
| 2018-12-11 | $188.57 | $189.36 | $187.92 | $187.92 | $166.14 | 478,913 |
| 2018-12-10 | $188.72 | $188.72 | $182.81 | $187.45 | $165.73 | 705,769 |
| 2018-12-07 | $190.97 | $191.91 | $187.71 | $188.61 | $166.75 | 789,118 |
| 2018-12-06 | $186.26 | $191.78 | $184.20 | $191.67 | $169.46 | 1,463,935 |
| 2018-12-04 | $190.60 | $190.71 | $186.81 | $187.32 | $165.61 | 738,284 |
| 2018-12-03 | $191.32 | $191.32 | $188.88 | $190.71 | $168.61 | 678,750 |
| 2018-11-30 | $189.21 | $190.65 | $188.02 | $190.57 | $168.48 | 945,874 |
| 2018-11-29 | $188.59 | $188.88 | $187.01 | $188.07 | $166.27 | 493,036 |
| 2018-11-28 | $188.02 | $188.83 | $187.20 | $188.81 | $166.93 | 581,927 |
| 2018-11-27 | $186.31 | $188.20 | $185.46 | $188.00 | $166.21 | 453,148 |
| 2018-11-26 | $186.66 | $187.06 | $184.62 | $186.39 | $164.79 | 445,425 |
| 2018-11-23 | $186.21 | $186.84 | $184.23 | $185.79 | $164.26 | 177,040 |
| 2018-11-21 | $186.35 | $188.60 | $185.12 | $186.45 | $164.84 | 489,060 |
| 2018-11-20 | $187.76 | $188.59 | $185.61 | $186.53 | $164.91 | 576,196 |
| 2018-11-19 | $185.54 | $187.80 | $184.57 | $187.75 | $165.99 | 534,690 |
| 2018-11-16 | $182.65 | $186.49 | $181.97 | $185.54 | $164.04 | 681,676 |
| 2018-11-15 | $184.68 | $184.76 | $181.55 | $182.60 | $161.44 | 666,145 |
| 2018-11-14 | $186.07 | $186.73 | $184.43 | $185.52 | $164.02 | 446,346 |
| 2018-11-13 | $185.08 | $186.25 | $183.61 | $185.95 | $164.40 | 675,633 |
| 2018-11-12 | $182.57 | $184.94 | $182.57 | $184.25 | $162.90 | 565,200 |
| 2018-11-09 | $182.13 | $183.18 | $181.26 | $182.53 | $161.38 | 359,114 |
| 2018-11-08 | $182.26 | $182.73 | $180.41 | $182.21 | $161.09 | 313,417 |
| 2018-11-07 | $180.88 | $182.69 | $180.28 | $182.35 | $161.22 | 570,765 |
| 2018-11-06 | $177.57 | $180.73 | $177.39 | $180.11 | $159.24 | 727,128 |
| 2018-11-05 | $173.97 | $178.19 | $173.59 | $177.07 | $156.55 | 787,148 |
| 2018-11-02 | $176.32 | $176.32 | $172.01 | $173.18 | $153.11 | 644,046 |
| 2018-11-01 | $175.50 | $176.75 | $174.39 | $175.33 | $155.01 | 537,257 |
| 2018-10-31 | $178.72 | $178.72 | $174.40 | $175.38 | $155.06 | 906,265 |
| 2018-10-30 | $180.03 | $182.62 | $177.21 | $178.61 | $157.91 | 933,373 |
| 2018-10-29 | $175.83 | $178.74 | $175.83 | $178.14 | $157.50 | 548,895 |
| 2018-10-26 | $177.81 | $177.81 | $173.20 | $174.89 | $154.62 | 735,502 |
| 2018-10-25 | $176.58 | $178.95 | $175.40 | $177.68 | $157.09 | 404,381 |
| 2018-10-24 | $174.14 | $178.89 | $173.60 | $176.67 | $156.20 | 544,899 |
| 2018-10-23 | $171.96 | $174.80 | $170.77 | $173.71 | $153.58 | 494,334 |
| 2018-10-22 | $177.40 | $178.09 | $172.56 | $172.84 | $152.81 | 500,628 |
| 2018-10-19 | $176.29 | $178.39 | $176.29 | $177.97 | $157.35 | 444,310 |
| 2018-10-18 | $176.00 | $177.50 | $175.63 | $176.30 | $155.87 | 321,518 |
| 2018-10-17 | $176.04 | $176.86 | $174.80 | $176.00 | $155.60 | 523,381 |
| 2018-10-16 | $173.39 | $176.84 | $172.44 | $176.14 | $155.73 | 518,207 |
| 2018-10-15 | $172.22 | $175.18 | $172.22 | $172.90 | $152.86 | 454,138 |
| 2018-10-12 | $174.10 | $175.43 | $172.06 | $172.79 | $152.77 | 559,428 |
| 2018-10-11 | $178.88 | $178.88 | $172.80 | $173.19 | $153.12 | 833,760 |
| 2018-10-10 | $180.12 | $181.63 | $178.12 | $178.36 | $157.69 | 504,778 |
| 2018-10-09 | $179.28 | $181.28 | $178.14 | $181.13 | $160.14 | 556,663 |
| 2018-10-08 | $177.40 | $180.63 | $177.40 | $179.33 | $158.55 | 526,823 |
| 2018-10-05 | $177.57 | $179.02 | $177.06 | $177.31 | $156.76 | 374,515 |
| 2018-10-04 | $177.74 | $178.22 | $175.58 | $177.22 | $156.68 | 545,584 |
| 2018-10-03 | $180.38 | $181.23 | $176.93 | $178.61 | $157.91 | 470,263 |
| 2018-10-02 | $180.21 | $181.66 | $179.80 | $179.99 | $159.13 | 372,449 |
| 2018-10-01 | $180.86 | $181.64 | $179.87 | $179.96 | $159.10 | 538,253 |
| 2018-09-28 | $177.52 | $181.23 | $177.52 | $181.15 | $160.16 | 873,967 |
| 2018-09-27 | $178.06 | $178.91 | $176.91 | $177.73 | $157.13 | 506,985 |
| 2018-09-26 | $181.06 | $181.33 | $178.05 | $178.21 | $156.26 | 666,639 |
| 2018-09-25 | $181.00 | $181.65 | $179.45 | $181.14 | $158.83 | 580,900 |
| 2018-09-24 | $184.72 | $185.21 | $180.07 | $180.72 | $158.47 | 560,948 |
| 2018-09-21 | $184.87 | $185.99 | $183.50 | $185.19 | $162.39 | 974,779 |
| 2018-09-20 | $182.32 | $184.26 | $181.32 | $184.13 | $161.46 | 446,788 |
| 2018-09-19 | $184.31 | $184.44 | $181.45 | $182.10 | $159.68 | 479,282 |
| 2018-09-18 | $184.73 | $185.06 | $183.19 | $184.08 | $161.41 | 398,666 |
| 2018-09-17 | $183.39 | $184.86 | $182.99 | $184.73 | $161.98 | 644,438 |
| 2018-09-14 | $185.24 | $185.38 | $182.12 | $183.29 | $160.72 | 619,528 |
| 2018-09-13 | $184.65 | $185.77 | $183.84 | $185.72 | $162.85 | 546,441 |
| 2018-09-12 | $184.22 | $184.80 | $182.88 | $183.72 | $161.10 | 344,477 |
| 2018-09-11 | $183.08 | $184.66 | $183.08 | $183.92 | $161.27 | 527,487 |
| 2018-09-10 | $184.37 | $185.14 | $183.74 | $184.29 | $161.60 | 501,078 |
| 2018-09-07 | $183.41 | $183.82 | $182.14 | $183.18 | $160.62 | 472,023 |
| 2018-09-06 | $184.45 | $185.14 | $183.81 | $184.24 | $161.55 | 570,893 |
| 2018-09-05 | $182.22 | $184.79 | $181.33 | $183.90 | $161.25 | 543,630 |
| 2018-09-04 | $182.55 | $183.95 | $181.90 | $182.86 | $160.34 | 381,575 |
| 2018-08-31 | $183.22 | $184.24 | $182.22 | $183.29 | $160.72 | 532,627 |
| 2018-08-30 | $184.86 | $184.86 | $182.69 | $182.83 | $160.32 | 301,619 |
| 2018-08-29 | $184.97 | $185.34 | $183.77 | $184.26 | $161.57 | 382,213 |
| 2018-08-28 | $182.38 | $184.54 | $181.95 | $184.49 | $161.77 | 391,733 |
| 2018-08-27 | $183.19 | $183.26 | $180.73 | $182.47 | $160.00 | 521,631 |
| 2018-08-24 | $180.85 | $183.13 | $180.85 | $182.80 | $160.29 | 318,204 |
| 2018-08-23 | $181.45 | $181.78 | $180.85 | $181.15 | $158.84 | 235,152 |
| 2018-08-22 | $181.26 | $181.47 | $180.27 | $181.30 | $158.97 | 378,732 |
| 2018-08-21 | $182.66 | $182.74 | $180.50 | $181.03 | $158.74 | 384,874 |
| 2018-08-20 | $183.87 | $184.32 | $182.68 | $183.07 | $160.53 | 537,413 |
| 2018-08-17 | $181.55 | $183.35 | $180.83 | $183.20 | $160.64 | 541,706 |
| 2018-08-16 | $180.48 | $181.50 | $179.75 | $181.32 | $158.99 | 391,970 |
| 2018-08-15 | $178.26 | $180.85 | $178.00 | $180.30 | $158.10 | 554,646 |
| 2018-08-14 | $177.72 | $179.24 | $177.23 | $178.63 | $156.63 | 502,391 |
| 2018-08-13 | $177.27 | $178.03 | $176.57 | $177.67 | $155.79 | 466,382 |
| 2018-08-10 | $178.89 | $179.53 | $177.16 | $177.20 | $155.38 | 479,219 |
| 2018-08-09 | $178.50 | $179.24 | $177.89 | $178.89 | $156.86 | 341,212 |
| 2018-08-08 | $179.54 | $179.54 | $177.75 | $178.26 | $156.31 | 319,459 |
| 2018-08-07 | $180.39 | $180.89 | $177.29 | $179.09 | $157.04 | 841,883 |
| 2018-08-06 | $179.71 | $182.04 | $178.98 | $180.21 | $158.02 | 725,734 |
| 2018-08-03 | $178.68 | $180.37 | $177.40 | $180.08 | $157.90 | 825,253 |
| 2018-08-02 | $178.05 | $179.37 | $174.63 | $178.50 | $156.52 | 611,908 |
| 2018-08-01 | $175.85 | $178.46 | $172.86 | $178.21 | $156.26 | 983,230 |
| 2018-07-31 | $173.07 | $179.18 | $169.71 | $176.85 | $155.07 | 1,323,522 |
| 2018-07-30 | $172.31 | $173.13 | $170.98 | $172.17 | $150.97 | 453,007 |
| 2018-07-27 | $173.36 | $173.38 | $171.43 | $172.23 | $151.02 | 426,274 |
| 2018-07-26 | $172.97 | $174.32 | $172.40 | $172.88 | $151.59 | 348,998 |
| 2018-07-25 | $171.26 | $174.33 | $170.92 | $172.50 | $151.26 | 659,909 |
| 2018-07-24 | $170.33 | $170.81 | $168.95 | $170.58 | $149.57 | 704,096 |
| 2018-07-23 | $170.10 | $170.69 | $169.35 | $170.35 | $149.37 | 340,239 |
| 2018-07-20 | $171.72 | $172.00 | $169.74 | $170.54 | $149.54 | 431,653 |
| 2018-07-19 | $170.76 | $173.85 | $170.76 | $172.40 | $151.17 | 392,409 |
| 2018-07-18 | $171.29 | $172.92 | $170.53 | $171.28 | $150.19 | 750,660 |
| 2018-07-17 | $172.96 | $173.13 | $171.02 | $171.37 | $150.27 | 716,716 |
| 2018-07-16 | $172.95 | $173.56 | $171.09 | $172.65 | $151.39 | 431,497 |
| 2018-07-13 | $174.70 | $175.16 | $173.14 | $173.35 | $152.00 | 437,977 |
| 2018-07-12 | $174.19 | $175.00 | $173.60 | $174.26 | $152.80 | 458,588 |
| 2018-07-11 | $173.65 | $174.82 | $173.39 | $173.93 | $152.51 | 480,147 |
| 2018-07-10 | $172.03 | $174.03 | $171.61 | $173.52 | $152.15 | 631,793 |
| 2018-07-09 | $173.19 | $173.64 | $171.07 | $171.90 | $150.73 | 893,692 |
| 2018-07-06 | $173.08 | $173.63 | $172.22 | $172.89 | $151.60 | 499,707 |
| 2018-07-05 | $171.64 | $172.48 | $170.90 | $172.39 | $151.16 | 557,920 |
| 2018-07-03 | $170.61 | $172.78 | $169.83 | $170.98 | $149.93 | 304,546 |
| 2018-07-02 | $171.85 | $172.59 | $169.01 | $170.60 | $149.59 | 755,073 |
| 2018-06-29 | $170.96 | $173.46 | $169.77 | $171.89 | $150.72 | 1,234,827 |
| 2018-06-28 | $168.24 | $171.83 | $168.24 | $171.41 | $150.30 | 989,026 |
| 2018-06-27 | $171.83 | $172.46 | $169.61 | $169.61 | $147.46 | 888,888 |
| 2018-06-26 | $172.19 | $173.18 | $171.20 | $171.31 | $148.94 | 840,919 |
| 2018-06-25 | $171.19 | $172.84 | $170.13 | $172.23 | $149.74 | 1,203,423 |
| 2018-06-22 | $170.40 | $171.42 | $167.47 | $170.83 | $148.52 | 1,218,591 |
| 2018-06-21 | $169.59 | $170.53 | $169.07 | $169.91 | $147.72 | 905,577 |
| 2018-06-20 | $168.35 | $169.59 | $167.37 | $169.31 | $147.20 | 891,246 |
| 2018-06-19 | $166.65 | $168.39 | $166.65 | $167.29 | $145.44 | 742,547 |
| 2018-06-18 | $168.16 | $168.99 | $166.22 | $167.58 | $145.69 | 641,085 |
| 2018-06-15 | $168.32 | $169.83 | $167.91 | $168.72 | $146.69 | 1,194,130 |
| 2018-06-14 | $167.04 | $169.65 | $166.08 | $168.18 | $146.22 | 760,745 |
| 2018-06-13 | $168.99 | $169.90 | $165.53 | $166.56 | $144.81 | 782,598 |
| 2018-06-12 | $166.40 | $169.42 | $165.50 | $168.52 | $146.51 | 843,471 |
| 2018-06-11 | $167.56 | $168.12 | $165.78 | $166.61 | $144.85 | 595,349 |
| 2018-06-08 | $167.50 | $168.54 | $166.76 | $167.82 | $145.90 | 384,642 |
| 2018-06-07 | $167.62 | $168.06 | $166.50 | $166.86 | $145.07 | 485,388 |
| 2018-06-06 | $166.62 | $167.97 | $165.52 | $167.43 | $145.56 | 618,669 |
| 2018-06-05 | $169.51 | $169.70 | $166.83 | $166.90 | $145.10 | 811,607 |
| 2018-06-04 | $167.73 | $169.00 | $167.01 | $169.00 | $146.93 | 735,050 |
| 2018-06-01 | $165.56 | $167.43 | $164.31 | $167.11 | $145.29 | 688,246 |
| 2018-05-31 | $164.22 | $165.75 | $163.21 | $165.54 | $143.92 | 1,244,104 |
| 2018-05-30 | $160.94 | $166.48 | $160.63 | $165.86 | $144.20 | 749,580 |
| 2018-05-29 | $161.29 | $162.27 | $160.50 | $161.47 | $140.38 | 627,465 |
| 2018-05-25 | $161.13 | $162.61 | $160.93 | $161.76 | $140.63 | 462,503 |
| 2018-05-24 | $161.64 | $161.84 | $159.45 | $160.72 | $139.73 | 863,381 |
| 2018-05-23 | $159.66 | $162.57 | $159.07 | $161.49 | $140.40 | 1,026,122 |
| 2018-05-22 | $158.86 | $159.59 | $158.06 | $159.25 | $138.45 | 819,053 |
| 2018-05-21 | $158.31 | $159.53 | $156.93 | $158.77 | $138.03 | 890,229 |
| 2018-05-18 | $158.69 | $159.11 | $157.03 | $157.76 | $137.16 | 626,955 |
| 2018-05-17 | $159.25 | $159.96 | $158.17 | $158.52 | $137.82 | 729,162 |
| 2018-05-16 | $161.06 | $161.52 | $158.82 | $159.50 | $138.67 | 689,873 |
| 2018-05-15 | $163.81 | $163.94 | $160.33 | $160.65 | $139.67 | 749,184 |
| 2018-05-14 | $166.34 | $166.55 | $163.54 | $164.54 | $143.05 | 380,495 |
| 2018-05-11 | $168.22 | $168.31 | $166.14 | $166.38 | $144.65 | 616,269 |
| 2018-05-10 | $166.69 | $167.88 | $165.80 | $167.70 | $145.80 | 778,903 |
| 2018-05-09 | $164.83 | $165.82 | $164.07 | $165.72 | $144.08 | 481,809 |
| 2018-05-08 | $164.94 | $164.94 | $163.70 | $164.47 | $142.99 | 678,768 |
| 2018-05-07 | $164.97 | $165.40 | $163.79 | $165.20 | $143.63 | 340,437 |
| 2018-05-04 | $162.55 | $164.76 | $162.44 | $164.35 | $142.89 | 510,792 |
| 2018-05-03 | $162.08 | $164.44 | $161.54 | $162.85 | $141.58 | 408,713 |
| 2018-05-02 | $163.82 | $164.41 | $162.48 | $162.62 | $141.38 | 749,464 |
| 2018-05-01 | $163.15 | $164.97 | $162.37 | $164.55 | $143.06 | 529,222 |
| 2018-04-30 | $164.80 | $165.48 | $162.47 | $163.00 | $141.71 | 748,225 |
| 2018-04-27 | $161.10 | $164.96 | $161.10 | $164.33 | $142.87 | 476,012 |
| 2018-04-26 | $160.32 | $163.63 | $157.90 | $161.58 | $140.48 | 766,518 |
| 2018-04-25 | $161.36 | $162.62 | $160.29 | $161.79 | $140.66 | 773,461 |
| 2018-04-24 | $161.39 | $162.58 | $160.67 | $161.90 | $140.76 | 840,615 |
| 2018-04-23 | $161.39 | $161.78 | $160.12 | $161.00 | $139.97 | 602,271 |
| 2018-04-20 | $162.91 | $162.91 | $160.42 | $160.87 | $139.86 | 1,129,753 |
| 2018-04-19 | $165.50 | $165.74 | $161.78 | $162.54 | $141.31 | 669,442 |
| 2018-04-18 | $167.19 | $167.52 | $165.79 | $165.95 | $144.28 | 617,838 |
| 2018-04-17 | $166.32 | $167.66 | $165.53 | $166.97 | $145.16 | 628,045 |
| 2018-04-16 | $166.87 | $168.23 | $165.77 | $166.00 | $144.32 | 604,559 |
| 2018-04-13 | $165.28 | $166.74 | $164.55 | $166.53 | $144.78 | 568,493 |
| 2018-04-12 | $166.24 | $166.24 | $164.54 | $165.20 | $143.63 | 663,676 |
| 2018-04-11 | $166.38 | $167.96 | $165.82 | $166.03 | $144.35 | 847,632 |
| 2018-04-10 | $166.27 | $167.00 | $165.33 | $166.79 | $145.01 | 643,795 |
| 2018-04-09 | $166.20 | $166.78 | $164.59 | $165.42 | $143.82 | 469,950 |
| 2018-04-06 | $166.82 | $167.52 | $165.40 | $166.00 | $144.32 | 600,822 |
| 2018-04-05 | $166.17 | $166.37 | $164.21 | $166.23 | $144.52 | 591,788 |
| 2018-04-04 | $163.95 | $166.67 | $163.50 | $166.02 | $144.34 | 635,274 |
| 2018-04-03 | $162.72 | $165.39 | $161.51 | $164.96 | $143.42 | 670,527 |
| 2018-04-02 | $164.30 | $164.65 | $161.34 | $162.66 | $141.42 | 668,342 |
| 2018-03-29 | $164.48 | $165.44 | $161.22 | $164.46 | $142.98 | 842,893 |
| 2018-03-28 | $160.52 | $164.51 | $159.98 | $164.05 | $142.63 | 842,075 |
| 2018-03-27 | $158.74 | $162.75 | $156.40 | $160.64 | $138.42 | 735,030 |
| 2018-03-26 | $159.09 | $159.59 | $157.59 | $158.83 | $136.86 | 544,975 |
| 2018-03-23 | $160.30 | $160.93 | $157.63 | $158.01 | $136.15 | 790,966 |
| 2018-03-22 | $162.53 | $164.23 | $159.96 | $160.26 | $138.09 | 1,064,522 |
| 2018-03-21 | $164.27 | $165.72 | $162.63 | $163.24 | $140.66 | 673,068 |
| 2018-03-20 | $164.95 | $166.15 | $163.56 | $164.31 | $141.58 | 1,085,498 |
| 2018-03-19 | $165.58 | $165.63 | $163.80 | $165.09 | $142.25 | 825,412 |
| 2018-03-16 | $164.03 | $166.02 | $163.38 | $165.75 | $142.82 | 1,425,127 |
| 2018-03-15 | $163.22 | $164.14 | $162.77 | $163.67 | $141.03 | 877,792 |
| 2018-03-14 | $161.84 | $163.49 | $161.63 | $163.47 | $140.86 | 794,757 |
| 2018-03-13 | $162.46 | $162.97 | $161.10 | $161.52 | $139.18 | 589,236 |
| 2018-03-12 | $161.06 | $162.00 | $160.26 | $161.54 | $139.20 | 730,229 |
| 2018-03-09 | $159.61 | $161.42 | $158.82 | $161.42 | $139.09 | 632,709 |
| 2018-03-08 | $158.24 | $159.62 | $157.43 | $159.50 | $137.44 | 671,550 |
| 2018-03-07 | $155.79 | $158.63 | $155.52 | $158.11 | $136.24 | 914,690 |
| 2018-03-06 | $156.03 | $156.59 | $153.71 | $155.96 | $134.39 | 853,881 |
| 2018-03-05 | $153.09 | $156.74 | $152.65 | $156.08 | $134.49 | 1,094,278 |
| 2018-03-02 | $154.90 | $155.58 | $152.92 | $153.90 | $132.61 | 902,766 |
| 2018-03-01 | $155.18 | $157.91 | $154.15 | $155.05 | $133.60 | 1,268,132 |
| 2018-02-28 | $156.08 | $157.40 | $155.45 | $156.02 | $134.44 | 1,391,648 |
| 2018-02-27 | $159.66 | $160.11 | $155.71 | $156.08 | $134.49 | 909,354 |
| 2018-02-26 | $160.42 | $160.72 | $158.97 | $160.15 | $138.00 | 557,818 |
| 2018-02-23 | $157.93 | $160.10 | $156.97 | $160.01 | $137.88 | 514,555 |
| 2018-02-22 | $156.66 | $158.14 | $156.45 | $157.12 | $135.39 | 884,176 |
| 2018-02-21 | $159.92 | $160.67 | $155.74 | $156.02 | $134.44 | 967,739 |
| 2018-02-20 | $161.92 | $163.65 | $160.33 | $160.42 | $138.23 | 893,153 |
| 2018-02-16 | $161.34 | $163.00 | $160.51 | $162.57 | $140.08 | 869,107 |
| 2018-02-15 | $159.57 | $161.62 | $159.18 | $161.10 | $138.82 | 732,762 |
| 2018-02-14 | $157.95 | $159.07 | $157.25 | $158.92 | $136.94 | 826,028 |
| 2018-02-13 | $157.77 | $160.32 | $157.64 | $159.40 | $137.35 | 1,106,803 |
| 2018-02-12 | $160.02 | $160.67 | $155.74 | $158.75 | $136.79 | 1,361,596 |
| 2018-02-09 | $156.00 | $160.69 | $154.94 | $159.61 | $137.53 | 1,304,906 |
| 2018-02-08 | $158.52 | $161.20 | $154.82 | $154.94 | $133.51 | 1,424,758 |
| 2018-02-07 | $159.84 | $162.52 | $158.21 | $158.28 | $136.39 | 1,112,955 |
| 2018-02-06 | $157.41 | $161.36 | $156.01 | $160.25 | $138.08 | 1,826,775 |
| 2018-02-05 | $163.88 | $165.67 | $158.82 | $159.02 | $137.02 | 1,465,312 |
| 2018-02-02 | $158.68 | $164.53 | $158.68 | $163.96 | $141.28 | 1,740,189 |
| 2018-02-01 | $169.91 | $171.82 | $163.80 | $164.11 | $141.41 | 1,403,666 |
| 2018-01-31 | $166.78 | $170.42 | $166.21 | $170.40 | $146.83 | 1,178,008 |
| 2018-01-30 | $167.96 | $168.69 | $166.85 | $166.87 | $143.79 | 553,756 |
| 2018-01-29 | $169.54 | $169.59 | $167.82 | $168.25 | $144.98 | 381,278 |
| 2018-01-26 | $170.72 | $170.72 | $168.38 | $170.09 | $146.56 | 537,528 |
| 2018-01-25 | $171.82 | $172.32 | $168.65 | $170.18 | $146.64 | 682,848 |
| 2018-01-24 | $172.58 | $173.02 | $171.30 | $171.80 | $148.04 | 563,184 |
| 2018-01-23 | $170.50 | $172.74 | $170.48 | $172.69 | $148.80 | 751,463 |
| 2018-01-22 | $168.67 | $170.19 | $168.24 | $170.10 | $146.57 | 599,776 |
| 2018-01-19 | $168.20 | $168.71 | $167.67 | $168.70 | $145.37 | 722,109 |
| 2018-01-18 | $169.08 | $170.08 | $167.09 | $167.79 | $144.58 | 622,347 |
| 2018-01-17 | $170.12 | $170.23 | $169.01 | $169.91 | $146.41 | 534,839 |
| 2018-01-16 | $168.52 | $171.52 | $168.52 | $169.03 | $145.65 | 613,721 |
| 2018-01-12 | $169.78 | $170.17 | $167.51 | $168.23 | $144.96 | 494,132 |
| 2018-01-11 | $171.61 | $172.30 | $169.55 | $169.77 | $146.29 | 468,146 |
| 2018-01-10 | $172.37 | $173.00 | $169.73 | $170.96 | $147.31 | 596,224 |
| 2018-01-09 | $174.30 | $174.71 | $172.59 | $173.07 | $149.13 | 486,390 |
| 2018-01-08 | $173.84 | $174.81 | $173.30 | $174.39 | $150.27 | 544,880 |
| 2018-01-05 | $174.58 | $174.60 | $173.12 | $174.26 | $150.16 | 650,844 |
| 2018-01-04 | $177.24 | $177.77 | $174.52 | $174.61 | $150.46 | 488,802 |
| 2018-01-03 | $177.76 | $178.00 | $176.64 | $177.79 | $153.20 | 513,739 |
| 2018-01-02 | $178.59 | $179.20 | $177.00 | $177.24 | $152.72 | 594,767 |
| 2017-12-29 | $179.06 | $179.06 | $178.05 | $178.41 | $153.73 | 402,222 |
| 2017-12-28 | $177.31 | $178.74 | $176.75 | $178.58 | $153.88 | 412,236 |
| 2017-12-27 | $179.56 | $180.04 | $178.17 | $178.57 | $152.66 | 431,839 |
| 2017-12-26 | $178.26 | $179.56 | $177.56 | $178.99 | $153.02 | 443,755 |
| 2017-12-22 | $176.29 | $178.42 | $176.02 | $178.12 | $152.27 | 660,493 |
| 2017-12-21 | $177.79 | $178.12 | $175.18 | $175.55 | $150.07 | 507,840 |
| 2017-12-20 | $177.56 | $178.77 | $177.37 | $177.62 | $151.84 | 802,206 |
| 2017-12-19 | $182.81 | $183.63 | $176.40 | $177.72 | $151.93 | 785,832 |
| 2017-12-18 | $181.73 | $184.26 | $181.68 | $182.46 | $155.98 | 603,067 |
| 2017-12-15 | $183.39 | $183.39 | $181.42 | $181.66 | $155.30 | 1,116,562 |
| 2017-12-14 | $182.55 | $183.33 | $181.24 | $182.37 | $155.90 | 339,928 |
| 2017-12-13 | $184.31 | $184.40 | $181.77 | $182.31 | $155.85 | 504,280 |
| 2017-12-12 | $183.00 | $184.37 | $181.91 | $183.64 | $156.99 | 577,118 |
| 2017-12-11 | $181.83 | $182.91 | $181.83 | $182.81 | $156.28 | 574,436 |
| 2017-12-08 | $180.72 | $182.38 | $179.52 | $182.22 | $155.78 | 520,180 |
| 2017-12-07 | $179.11 | $179.96 | $178.40 | $179.96 | $153.84 | 549,045 |
| 2017-12-06 | $179.39 | $179.53 | $177.62 | $179.38 | $153.35 | 449,014 |
| 2017-12-05 | $181.36 | $181.46 | $178.41 | $178.81 | $152.86 | 617,632 |
| 2017-12-04 | $181.97 | $182.43 | $180.89 | $181.12 | $154.84 | 538,717 |
| 2017-12-01 | $181.93 | $183.93 | $180.77 | $181.33 | $155.02 | 628,250 |
| 2017-11-30 | $182.37 | $183.08 | $180.97 | $181.33 | $155.02 | 900,982 |
| 2017-11-29 | $181.28 | $182.53 | $179.03 | $182.04 | $155.62 | 519,555 |
| 2017-11-28 | $182.92 | $183.47 | $180.64 | $181.27 | $154.96 | 632,897 |
| 2017-11-27 | $184.34 | $184.79 | $182.42 | $182.84 | $156.31 | 567,198 |
| 2017-11-24 | $184.88 | $185.13 | $184.34 | $184.63 | $157.84 | 202,135 |
| 2017-11-22 | $185.43 | $185.43 | $183.56 | $184.60 | $157.81 | 325,077 |
| 2017-11-21 | $184.32 | $185.09 | $183.72 | $185.02 | $158.17 | 455,290 |
| 2017-11-20 | $184.50 | $184.66 | $183.66 | $183.94 | $157.25 | 415,531 |
| 2017-11-17 | $186.09 | $186.09 | $183.81 | $184.37 | $157.61 | 471,145 |
| 2017-11-16 | $184.98 | $186.88 | $184.34 | $186.09 | $159.09 | 751,982 |
| 2017-11-15 | $187.55 | $188.08 | $184.50 | $184.69 | $157.89 | 561,672 |
| 2017-11-14 | $188.07 | $188.25 | $186.48 | $187.51 | $160.30 | 757,298 |
| 2017-11-13 | $187.33 | $188.64 | $186.54 | $188.11 | $160.81 | 399,890 |
| 2017-11-10 | $187.09 | $188.91 | $186.55 | $187.16 | $160.00 | 460,361 |
| 2017-11-09 | $186.34 | $188.39 | $186.08 | $187.47 | $160.26 | 627,192 |
| 2017-11-08 | $183.66 | $186.79 | $183.19 | $186.69 | $159.60 | 604,953 |
| 2017-11-07 | $183.61 | $184.95 | $182.37 | $183.76 | $157.09 | 520,777 |
| 2017-11-06 | $182.41 | $184.83 | $182.41 | $183.39 | $156.78 | 489,483 |
| 2017-11-03 | $179.52 | $182.85 | $178.58 | $181.97 | $155.56 | 492,005 |
| 2017-11-02 | $183.44 | $183.86 | $178.72 | $180.35 | $154.18 | 722,606 |
| 2017-11-01 | $181.33 | $183.54 | $180.76 | $183.40 | $156.79 | 608,768 |
| 2017-10-31 | $180.65 | $183.52 | $177.94 | $181.33 | $155.02 | 659,569 |
| 2017-10-30 | $181.22 | $182.16 | $180.60 | $181.89 | $155.49 | 554,318 |
| 2017-10-27 | $180.34 | $182.10 | $180.10 | $181.65 | $155.29 | 450,860 |
| 2017-10-26 | $181.40 | $181.40 | $179.81 | $180.66 | $154.44 | 537,402 |
| 2017-10-25 | $179.71 | $181.16 | $179.31 | $180.45 | $154.26 | 471,270 |
| 2017-10-24 | $181.44 | $181.70 | $179.31 | $179.51 | $153.46 | 633,805 |
| 2017-10-23 | $181.44 | $182.14 | $180.70 | $181.98 | $155.57 | 620,626 |
| 2017-10-20 | $180.95 | $181.34 | $179.65 | $181.19 | $154.90 | 721,977 |
| 2017-10-19 | $179.99 | $180.65 | $179.26 | $180.60 | $154.39 | 733,409 |
| 2017-10-18 | $179.75 | $180.12 | $178.97 | $180.08 | $153.95 | 524,574 |
| 2017-10-17 | $178.90 | $180.02 | $178.87 | $180.02 | $153.90 | 573,255 |
| 2017-10-16 | $180.58 | $180.61 | $179.10 | $179.20 | $153.19 | 514,164 |
| 2017-10-13 | $181.88 | $182.00 | $180.55 | $180.60 | $154.39 | 814,984 |
| 2017-10-12 | $180.25 | $181.31 | $179.65 | $180.96 | $154.70 | 553,749 |
| 2017-10-11 | $178.62 | $180.79 | $178.50 | $179.98 | $153.86 | 644,895 |
| 2017-10-10 | $178.87 | $180.28 | $178.43 | $178.50 | $152.60 | 734,491 |
| 2017-10-09 | $178.71 | $179.53 | $178.51 | $178.75 | $152.81 | 672,771 |
| 2017-10-06 | $180.19 | $180.19 | $178.11 | $178.90 | $152.94 | 650,955 |
| 2017-10-05 | $180.77 | $183.14 | $180.26 | $180.44 | $154.26 | 679,191 |
| 2017-10-04 | $177.77 | $180.18 | $177.17 | $180.00 | $153.88 | 659,023 |
| 2017-10-03 | $177.59 | $178.13 | $176.87 | $177.69 | $151.90 | 632,017 |
| 2017-10-02 | $179.00 | $179.41 | $177.41 | $177.59 | $151.82 | 627,655 |
| 2017-09-29 | $177.97 | $179.26 | $177.71 | $178.42 | $152.53 | 881,547 |
| 2017-09-28 | $176.66 | $178.65 | $176.66 | $178.60 | $152.68 | 765,968 |
| 2017-09-27 | $179.32 | $179.32 | $177.62 | $178.16 | $151.10 | 862,881 |
| 2017-09-26 | $179.33 | $179.66 | $178.68 | $179.10 | $151.90 | 1,053,401 |
| 2017-09-25 | $179.48 | $180.46 | $178.38 | $179.31 | $152.08 | 1,236,621 |
| 2017-09-22 | $180.05 | $180.37 | $178.45 | $178.52 | $151.41 | 431,648 |
| 2017-09-21 | $180.86 | $181.52 | $179.79 | $179.81 | $152.50 | 515,961 |
| 2017-09-20 | $181.85 | $182.49 | $180.14 | $180.80 | $153.34 | 607,574 |
| 2017-09-19 | $183.17 | $183.60 | $181.11 | $181.72 | $154.12 | 980,335 |
| 2017-09-18 | $183.82 | $184.59 | $182.32 | $183.17 | $155.35 | 964,928 |
| 2017-09-15 | $183.90 | $184.98 | $182.53 | $183.77 | $155.86 | 1,316,134 |
| 2017-09-14 | $183.83 | $184.03 | $182.37 | $183.73 | $155.83 | 908,226 |
| 2017-09-13 | $184.57 | $185.16 | $183.66 | $183.84 | $155.92 | 667,278 |
| 2017-09-12 | $188.26 | $188.59 | $183.20 | $184.63 | $156.59 | 844,217 |
| 2017-09-11 | $187.20 | $188.55 | $186.29 | $188.55 | $159.92 | 893,132 |
| 2017-09-08 | $185.83 | $188.08 | $185.52 | $186.76 | $158.40 | 994,444 |
| 2017-09-07 | $185.83 | $186.88 | $184.99 | $185.99 | $157.75 | 781,750 |
| 2017-09-06 | $186.89 | $187.60 | $185.21 | $185.53 | $157.36 | 1,235,431 |
| 2017-09-05 | $186.50 | $187.77 | $182.14 | $186.68 | $158.33 | 1,037,092 |
| 2017-09-01 | $188.12 | $189.44 | $187.66 | $188.00 | $159.45 | 572,092 |
| 2017-08-31 | $187.34 | $188.33 | $187.14 | $187.73 | $159.22 | 990,971 |
| 2017-08-30 | $187.16 | $187.16 | $185.68 | $186.92 | $158.53 | 627,613 |
| 2017-08-29 | $188.45 | $189.89 | $187.22 | $187.28 | $158.84 | 538,478 |
| 2017-08-28 | $189.04 | $189.55 | $187.74 | $188.33 | $159.73 | 837,130 |
| 2017-08-25 | $189.74 | $190.34 | $188.96 | $188.99 | $160.29 | 509,525 |
| 2017-08-24 | $190.00 | $190.92 | $189.10 | $189.34 | $160.59 | 704,705 |
| 2017-08-23 | $189.01 | $190.30 | $188.98 | $189.78 | $160.96 | 622,917 |
| 2017-08-22 | $190.43 | $191.20 | $188.15 | $189.08 | $160.37 | 593,887 |
| 2017-08-21 | $189.25 | $190.78 | $188.51 | $190.31 | $161.41 | 604,129 |
| 2017-08-18 | $190.13 | $190.13 | $188.28 | $188.99 | $160.29 | 563,104 |
| 2017-08-17 | $191.30 | $192.01 | $190.31 | $190.38 | $161.47 | 557,739 |
| 2017-08-16 | $192.58 | $193.41 | $190.42 | $191.20 | $162.16 | 531,396 |
| 2017-08-15 | $191.41 | $192.19 | $190.33 | $192.07 | $162.90 | 630,212 |
| 2017-08-14 | $189.11 | $192.09 | $189.11 | $191.57 | $162.48 | 716,079 |
| 2017-08-11 | $189.40 | $189.54 | $188.09 | $188.51 | $159.88 | 397,325 |
| 2017-08-10 | $188.85 | $189.96 | $188.44 | $189.05 | $160.34 | 426,140 |
| 2017-08-09 | $188.31 | $189.64 | $188.04 | $189.27 | $160.53 | 604,823 |
| 2017-08-08 | $188.43 | $189.71 | $187.47 | $188.55 | $159.92 | 725,952 |
| 2017-08-07 | $187.89 | $189.16 | $187.19 | $188.44 | $159.82 | 448,774 |
| 2017-08-04 | $187.67 | $189.39 | $187.40 | $187.87 | $159.34 | 513,627 |
| 2017-08-03 | $188.00 | $190.85 | $184.74 | $187.81 | $159.29 | 1,104,093 |
| 2017-08-02 | $191.61 | $192.39 | $190.52 | $191.29 | $162.24 | 520,160 |
| 2017-08-01 | $192.69 | $193.16 | $191.49 | $192.12 | $162.94 | 577,727 |
| 2017-07-31 | $192.50 | $192.88 | $191.08 | $192.35 | $163.14 | 577,240 |
| 2017-07-28 | $190.86 | $192.57 | $190.42 | $192.50 | $163.27 | 458,201 |
| 2017-07-27 | $190.49 | $191.55 | $188.74 | $190.55 | $161.61 | 663,655 |
| 2017-07-26 | $187.83 | $191.51 | $187.38 | $191.12 | $162.10 | 429,836 |
| 2017-07-25 | $189.66 | $189.77 | $186.44 | $187.84 | $159.31 | 637,315 |
| 2017-07-24 | $191.42 | $191.42 | $189.16 | $189.16 | $160.43 | 537,579 |
| 2017-07-21 | $189.99 | $191.37 | $188.90 | $191.15 | $162.12 | 394,371 |
| 2017-07-20 | $190.34 | $191.78 | $189.99 | $190.12 | $161.25 | 435,589 |
| 2017-07-19 | $188.50 | $190.22 | $188.16 | $190.17 | $161.29 | 453,756 |
| 2017-07-18 | $190.41 | $190.41 | $188.30 | $188.40 | $159.79 | 594,163 |
| 2017-07-17 | $187.65 | $190.20 | $187.04 | $190.04 | $161.18 | 462,258 |
| 2017-07-14 | $187.97 | $188.84 | $187.35 | $187.71 | $159.20 | 494,799 |
| 2017-07-13 | $186.84 | $188.24 | $186.25 | $186.95 | $158.56 | 476,863 |
| 2017-07-12 | $187.63 | $188.98 | $186.56 | $186.97 | $158.58 | 520,910 |
| 2017-07-11 | $187.14 | $187.35 | $184.60 | $186.31 | $158.02 | 444,946 |
| 2017-07-10 | $189.26 | $189.84 | $186.69 | $186.84 | $158.47 | 421,407 |
| 2017-07-07 | $188.66 | $190.08 | $188.42 | $189.30 | $160.55 | 403,671 |
| 2017-07-06 | $193.29 | $193.62 | $188.03 | $188.19 | $159.61 | 843,736 |
| 2017-07-05 | $194.49 | $196.13 | $192.74 | $193.74 | $164.32 | 634,458 |
| 2017-07-03 | $192.81 | $194.67 | $192.03 | $194.28 | $164.78 | 637,262 |
| 2017-06-30 | $192.71 | $194.19 | $191.64 | $192.17 | $162.99 | 602,802 |
| 2017-06-29 | $192.41 | $192.59 | $190.25 | $192.01 | $162.85 | 599,615 |
| 2017-06-28 | $192.44 | $192.80 | $191.49 | $192.53 | $163.29 | 748,709 |
| 2017-06-27 | $193.93 | $195.54 | $192.56 | $192.81 | $162.33 | 878,250 |
| 2017-06-26 | $194.72 | $195.04 | $193.63 | $194.41 | $163.68 | 427,972 |
| 2017-06-23 | $193.90 | $195.02 | $193.52 | $194.03 | $163.36 | 647,511 |
| 2017-06-22 | $195.42 | $195.42 | $193.14 | $193.85 | $163.21 | 614,265 |
| 2017-06-21 | $195.28 | $195.58 | $192.34 | $194.56 | $163.81 | 609,243 |
| 2017-06-20 | $196.83 | $197.76 | $193.62 | $195.39 | $164.50 | 829,297 |
| 2017-06-19 | $196.67 | $197.70 | $195.67 | $196.68 | $165.59 | 586,483 |
| 2017-06-16 | $196.05 | $197.07 | $195.39 | $196.10 | $165.10 | 1,141,514 |
| 2017-06-15 | $194.59 | $197.47 | $194.48 | $195.96 | $164.98 | 523,358 |
| 2017-06-14 | $195.52 | $196.07 | $194.50 | $195.34 | $164.46 | 829,480 |
| 2017-06-13 | $193.72 | $194.34 | $192.36 | $193.69 | $163.07 | 555,076 |
| 2017-06-12 | $194.36 | $194.93 | $192.33 | $193.55 | $162.96 | 844,204 |
| 2017-06-09 | $194.00 | $195.23 | $193.33 | $194.99 | $164.17 | 761,415 |
| 2017-06-08 | $195.18 | $195.18 | $191.26 | $194.21 | $163.51 | 669,332 |
| 2017-06-07 | $194.25 | $194.87 | $193.77 | $194.74 | $163.96 | 735,168 |
| 2017-06-06 | $198.61 | $198.69 | $193.55 | $193.69 | $163.07 | 802,940 |
| 2017-06-05 | $195.25 | $199.52 | $194.19 | $199.10 | $167.63 | 900,186 |
| 2017-06-02 | $191.41 | $195.84 | $190.88 | $195.64 | $164.72 | 952,530 |
| 2017-06-01 | $191.30 | $191.75 | $188.88 | $190.61 | $160.48 | 1,143,139 |
| 2017-05-31 | $191.63 | $192.52 | $191.24 | $191.24 | $161.01 | 1,554,865 |
| 2017-05-30 | $191.40 | $192.17 | $190.44 | $191.32 | $161.08 | 808,075 |
| 2017-05-26 | $191.85 | $193.04 | $190.60 | $191.32 | $161.08 | 683,216 |
| 2017-05-25 | $193.04 | $194.01 | $191.04 | $192.17 | $161.79 | 707,445 |
| 2017-05-24 | $192.45 | $193.17 | $191.33 | $192.31 | $161.91 | 583,293 |
| 2017-05-23 | $192.17 | $193.04 | $191.13 | $191.75 | $161.44 | 611,927 |
| 2017-05-22 | $191.34 | $192.60 | $188.55 | $191.97 | $161.63 | 746,657 |
| 2017-05-19 | $192.10 | $192.21 | $190.00 | $191.25 | $161.02 | 1,163,465 |
| 2017-05-18 | $191.67 | $194.11 | $190.29 | $191.86 | $161.53 | 705,495 |
| 2017-05-17 | $190.07 | $193.17 | $188.69 | $190.99 | $160.80 | 799,082 |
| 2017-05-16 | $192.49 | $193.47 | $191.13 | $192.10 | $161.73 | 655,851 |
| 2017-05-15 | $191.79 | $193.02 | $191.13 | $192.31 | $161.91 | 523,951 |
| 2017-05-12 | $192.10 | $192.94 | $191.57 | $192.04 | $161.68 | 440,393 |
| 2017-05-11 | $191.09 | $192.45 | $189.96 | $191.82 | $161.50 | 392,664 |
| 2017-05-10 | $192.14 | $193.51 | $191.60 | $192.26 | $161.87 | 538,074 |
| 2017-05-09 | $191.74 | $192.30 | $190.30 | $192.13 | $161.76 | 563,008 |
| 2017-05-08 | $193.00 | $193.28 | $190.76 | $191.86 | $161.53 | 688,962 |
| 2017-05-05 | $191.34 | $192.89 | $189.68 | $192.75 | $162.28 | 860,077 |
| 2017-05-04 | $188.74 | $191.43 | $187.03 | $191.03 | $160.83 | 777,791 |
| 2017-05-03 | $192.04 | $192.04 | $188.25 | $189.08 | $159.19 | 745,801 |
| 2017-05-02 | $191.16 | $192.43 | $190.48 | $191.20 | $160.98 | 684,147 |
| 2017-05-01 | $190.69 | $192.09 | $189.25 | $191.02 | $160.83 | 622,997 |
| 2017-04-28 | $188.14 | $189.93 | $187.11 | $189.84 | $159.83 | 702,217 |
| 2017-04-27 | $188.40 | $189.38 | $185.59 | $188.23 | $158.48 | 616,080 |
| 2017-04-26 | $188.95 | $190.96 | $187.59 | $188.68 | $158.86 | 754,475 |
| 2017-04-25 | $186.87 | $189.37 | $186.09 | $189.28 | $159.36 | 697,679 |
| 2017-04-24 | $187.83 | $188.17 | $183.35 | $186.31 | $156.86 | 764,085 |
| 2017-04-21 | $186.67 | $187.67 | $186.47 | $186.72 | $157.21 | 443,659 |
| 2017-04-20 | $188.12 | $188.13 | $186.38 | $187.04 | $157.47 | 565,768 |
| 2017-04-19 | $187.99 | $188.84 | $187.13 | $188.03 | $158.31 | 815,147 |
| 2017-04-18 | $188.52 | $189.83 | $188.28 | $188.64 | $158.82 | 553,637 |
| 2017-04-17 | $187.18 | $188.81 | $186.05 | $188.81 | $158.96 | 582,735 |
| 2017-04-13 | $187.38 | $187.56 | $186.12 | $186.48 | $157.00 | 449,066 |
| 2017-04-12 | $186.45 | $188.61 | $186.30 | $187.43 | $157.80 | 660,202 |
| 2017-04-11 | $186.79 | $188.14 | $186.46 | $187.25 | $157.65 | 417,979 |
| 2017-04-10 | $184.88 | $187.31 | $184.65 | $186.77 | $157.25 | 391,615 |
| 2017-04-07 | $185.83 | $186.67 | $184.64 | $184.77 | $155.56 | 814,774 |
| 2017-04-06 | $185.13 | $186.37 | $184.44 | $185.83 | $156.46 | 518,994 |
| 2017-04-05 | $183.94 | $185.87 | $182.99 | $185.36 | $156.06 | 538,773 |
| 2017-04-04 | $183.49 | $185.50 | $182.84 | $184.20 | $155.08 | 493,765 |
| 2017-04-03 | $183.62 | $184.00 | $182.01 | $183.53 | $154.52 | 396,071 |
| 2017-03-31 | $183.32 | $184.75 | $182.50 | $183.60 | $154.58 | 659,407 |
| 2017-03-30 | $182.99 | $183.72 | $181.17 | $183.32 | $154.34 | 424,319 |
| 2017-03-29 | $183.17 | $184.57 | $182.42 | $183.48 | $154.48 | 708,204 |
| 2017-03-28 | $184.87 | $185.67 | $182.87 | $185.06 | $154.61 | 586,214 |
| 2017-03-27 | $186.08 | $187.05 | $184.56 | $184.86 | $154.44 | 471,605 |
| 2017-03-24 | $187.32 | $188.00 | $186.19 | $186.62 | $155.91 | 524,812 |
| 2017-03-23 | $185.86 | $187.90 | $185.76 | $186.75 | $156.02 | 957,021 |
| 2017-03-22 | $186.55 | $186.55 | $184.49 | $186.14 | $155.51 | 530,078 |
| 2017-03-21 | $185.18 | $186.88 | $184.25 | $185.57 | $155.04 | 803,824 |
| 2017-03-20 | $185.95 | $186.58 | $184.26 | $184.84 | $154.43 | 714,086 |
| 2017-03-17 | $185.71 | $186.88 | $184.77 | $185.86 | $155.28 | 1,673,261 |
| 2017-03-16 | $183.04 | $186.27 | $182.65 | $184.90 | $154.48 | 1,009,067 |
| 2017-03-15 | $179.11 | $184.18 | $179.11 | $183.57 | $153.37 | 1,018,443 |
| 2017-03-14 | $178.41 | $179.31 | $177.08 | $178.64 | $149.25 | 585,733 |
| 2017-03-13 | $177.70 | $179.27 | $177.31 | $178.01 | $148.72 | 833,645 |
| 2017-03-10 | $179.53 | $181.51 | $176.15 | $177.77 | $148.52 | 576,684 |
| 2017-03-09 | $181.76 | $182.41 | $178.18 | $178.66 | $149.26 | 698,670 |
| 2017-03-08 | $183.49 | $184.24 | $181.34 | $181.53 | $151.66 | 806,752 |
| 2017-03-07 | $182.91 | $183.28 | $181.66 | $183.05 | $152.93 | 427,954 |
| 2017-03-06 | $180.24 | $183.30 | $180.14 | $182.83 | $152.75 | 719,473 |
| 2017-03-03 | $182.00 | $182.30 | $179.44 | $181.17 | $151.36 | 420,357 |
| 2017-03-02 | $183.28 | $184.28 | $181.43 | $182.84 | $152.76 | 523,905 |
| 2017-03-01 | $183.33 | $184.88 | $181.80 | $183.31 | $153.15 | 594,400 |
| 2017-02-28 | $183.72 | $184.43 | $182.84 | $183.78 | $153.54 | 794,304 |
| 2017-02-27 | $183.56 | $184.14 | $182.76 | $183.49 | $153.30 | 362,058 |
| 2017-02-24 | $183.00 | $183.33 | $181.24 | $183.06 | $152.94 | 515,939 |
| 2017-02-23 | $181.61 | $183.13 | $180.95 | $182.75 | $152.68 | 675,466 |
| 2017-02-22 | $181.30 | $181.84 | $178.68 | $180.71 | $150.98 | 497,906 |
| 2017-02-21 | $178.03 | $181.68 | $177.90 | $181.10 | $151.30 | 609,909 |
| 2017-02-17 | $179.27 | $179.91 | $177.17 | $178.54 | $149.16 | 498,560 |
| 2017-02-16 | $178.28 | $179.25 | $177.30 | $179.07 | $149.61 | 569,742 |
| 2017-02-15 | $177.32 | $178.61 | $175.76 | $177.83 | $148.57 | 637,042 |
| 2017-02-14 | $177.94 | $178.61 | $175.71 | $178.46 | $149.10 | 536,051 |
| 2017-02-13 | $180.41 | $180.41 | $176.79 | $178.55 | $149.17 | 884,272 |
| 2017-02-10 | $177.22 | $180.27 | $177.15 | $179.87 | $150.27 | 592,163 |
| 2017-02-09 | $178.50 | $179.11 | $177.85 | $178.25 | $148.92 | 634,856 |
| 2017-02-08 | $175.71 | $179.33 | $174.96 | $178.50 | $149.13 | 928,130 |
| 2017-02-07 | $174.60 | $176.52 | $174.29 | $175.72 | $146.81 | 698,008 |
| 2017-02-06 | $173.69 | $175.53 | $172.68 | $174.82 | $146.06 | 644,952 |
| 2017-02-03 | $176.69 | $179.00 | $172.92 | $173.53 | $144.98 | 908,078 |
| 2017-02-02 | $171.34 | $176.85 | $171.09 | $175.54 | $146.66 | 1,514,730 |
| 2017-02-01 | $172.21 | $173.59 | $169.50 | $169.61 | $141.70 | 1,181,191 |
| 2017-01-31 | $172.50 | $174.41 | $172.15 | $173.31 | $144.79 | 962,996 |
| 2017-01-30 | $173.03 | $173.87 | $171.53 | $172.11 | $143.79 | 692,645 |
| 2017-01-27 | $174.52 | $174.72 | $172.12 | $173.12 | $144.64 | 577,899 |
| 2017-01-26 | $173.72 | $175.05 | $173.17 | $174.21 | $145.55 | 671,022 |
| 2017-01-25 | $174.76 | $175.71 | $173.31 | $173.43 | $144.89 | 957,597 |
| 2017-01-24 | $177.31 | $177.99 | $174.51 | $175.56 | $146.67 | 746,878 |
| 2017-01-23 | $176.58 | $177.50 | $175.76 | $176.90 | $147.79 | 519,126 |
| 2017-01-20 | $175.38 | $177.37 | $174.83 | $176.97 | $147.85 | 563,977 |
| 2017-01-19 | $175.83 | $175.83 | $173.92 | $175.22 | $146.39 | 594,401 |
| 2017-01-18 | $176.66 | $177.76 | $175.47 | $176.57 | $147.52 | 609,914 |
| 2017-01-17 | $176.22 | $178.15 | $174.85 | $176.31 | $147.30 | 807,993 |
| 2017-01-13 | $176.34 | $176.93 | $175.47 | $176.26 | $147.26 | 471,424 |
| 2017-01-12 | $174.90 | $177.02 | $173.64 | $176.59 | $147.53 | 679,784 |
| 2017-01-11 | $176.59 | $177.89 | $174.26 | $175.17 | $146.35 | 1,118,275 |
| 2017-01-10 | $176.59 | $177.70 | $175.64 | $176.82 | $147.73 | 602,868 |
| 2017-01-09 | $179.83 | $180.03 | $176.87 | $177.22 | $148.06 | 637,013 |
| 2017-01-06 | $178.10 | $180.69 | $178.10 | $180.00 | $150.38 | 732,769 |
| 2017-01-05 | $175.89 | $178.63 | $174.84 | $178.43 | $149.07 | 840,613 |
| 2017-01-04 | $177.08 | $178.39 | $175.58 | $177.35 | $148.17 | 759,715 |
| 2017-01-03 | $178.30 | $178.30 | $175.26 | $176.62 | $147.56 | 858,164 |
| 2016-12-30 | $175.26 | $177.77 | $174.89 | $177.15 | $148.00 | 756,286 |
| 2016-12-29 | $173.90 | $176.17 | $173.33 | $175.60 | $146.71 | 601,944 |
| 2016-12-28 | $174.81 | $175.34 | $172.22 | $173.94 | $145.32 | 751,827 |
| 2016-12-27 | $174.27 | $176.90 | $173.81 | $175.82 | $145.76 | 648,013 |
| 2016-12-23 | $174.37 | $175.30 | $173.43 | $174.49 | $144.66 | 367,973 |
| 2016-12-22 | $172.36 | $174.07 | $171.30 | $173.72 | $144.02 | 686,082 |
| 2016-12-21 | $175.00 | $176.57 | $172.93 | $172.93 | $143.36 | 883,935 |
| 2016-12-20 | $173.94 | $175.73 | $173.58 | $175.23 | $145.27 | 687,642 |
| 2016-12-19 | $174.16 | $175.08 | $172.67 | $174.79 | $144.91 | 925,149 |
| 2016-12-16 | $171.08 | $174.53 | $170.77 | $172.93 | $143.36 | 1,119,660 |
| 2016-12-15 | $169.99 | $172.32 | $168.47 | $169.60 | $140.60 | 1,002,558 |
| 2016-12-14 | $170.55 | $172.92 | $168.78 | $170.03 | $140.96 | 1,353,879 |
| 2016-12-13 | $171.27 | $171.47 | $168.85 | $170.63 | $141.46 | 600,678 |
| 2016-12-12 | $169.12 | $170.98 | $168.30 | $170.40 | $141.27 | 593,346 |
| 2016-12-09 | $168.70 | $170.88 | $168.29 | $169.05 | $140.15 | 533,775 |
| 2016-12-08 | $167.45 | $169.39 | $165.41 | $168.77 | $139.92 | 709,631 |
| 2016-12-07 | $164.39 | $168.18 | $164.12 | $168.10 | $139.36 | 743,849 |
| 2016-12-06 | $164.73 | $166.37 | $163.58 | $164.20 | $136.13 | 875,512 |
| 2016-12-05 | $164.61 | $165.57 | $163.27 | $164.62 | $136.47 | 888,208 |
| 2016-12-02 | $164.40 | $167.48 | $163.46 | $164.63 | $136.48 | 752,436 |
| 2016-12-01 | $163.44 | $164.90 | $161.59 | $163.50 | $135.55 | 1,105,637 |
| 2016-11-30 | $163.38 | $165.83 | $162.49 | $164.49 | $136.37 | 1,064,674 |
| 2016-11-29 | $163.98 | $165.81 | $163.65 | $164.76 | $136.59 | 747,363 |
| 2016-11-28 | $161.65 | $164.72 | $161.61 | $163.42 | $135.48 | 808,805 |
| 2016-11-25 | $159.96 | $161.50 | $159.96 | $160.90 | $133.39 | 425,551 |
| 2016-11-23 | $160.76 | $160.87 | $158.32 | $160.44 | $133.01 | 1,065,014 |
| 2016-11-22 | $160.58 | $163.75 | $159.28 | $162.40 | $134.63 | 1,446,129 |
| 2016-11-21 | $162.55 | $164.08 | $159.68 | $159.75 | $132.44 | 1,144,459 |
| 2016-11-18 | $163.92 | $164.88 | $161.29 | $162.32 | $134.57 | 918,915 |
| 2016-11-17 | $166.68 | $168.56 | $163.34 | $164.09 | $136.04 | 655,892 |
| 2016-11-16 | $165.37 | $168.08 | $164.57 | $166.69 | $138.19 | 692,151 |
| 2016-11-15 | $171.53 | $171.72 | $164.71 | $165.13 | $136.90 | 1,464,246 |
| 2016-11-14 | $167.00 | $173.18 | $164.20 | $171.20 | $141.93 | 1,058,430 |
| 2016-11-11 | $166.60 | $170.24 | $166.53 | $167.66 | $139.00 | 1,192,438 |
| 2016-11-10 | $168.39 | $169.23 | $163.18 | $166.53 | $138.06 | 1,269,966 |
| 2016-11-09 | $169.88 | $172.02 | $166.37 | $169.30 | $140.35 | 856,842 |
| 2016-11-08 | $171.14 | $173.57 | $170.57 | $172.92 | $143.36 | 529,471 |
| 2016-11-07 | $173.38 | $174.17 | $170.01 | $170.72 | $141.53 | 710,095 |
| 2016-11-04 | $170.91 | $172.58 | $169.57 | $171.61 | $142.27 | 829,285 |
| 2016-11-03 | $169.60 | $172.03 | $168.92 | $170.61 | $141.44 | 808,848 |
| 2016-11-02 | $169.77 | $171.12 | $169.07 | $169.57 | $140.58 | 824,640 |
| 2016-11-01 | $171.39 | $171.39 | $167.38 | $169.26 | $140.32 | 823,320 |
| 2016-10-31 | $168.33 | $171.26 | $167.69 | $171.18 | $141.91 | 680,284 |
| 2016-10-28 | $166.53 | $169.62 | $165.70 | $167.46 | $138.83 | 897,587 |
| 2016-10-27 | $169.11 | $169.11 | $164.28 | $165.70 | $137.37 | 1,115,418 |
| 2016-10-26 | $166.91 | $169.32 | $165.08 | $169.13 | $140.21 | 873,560 |
| 2016-10-25 | $164.93 | $167.62 | $159.18 | $166.87 | $138.34 | 1,715,368 |
| 2016-10-24 | $168.88 | $170.04 | $167.48 | $168.22 | $139.46 | 606,070 |
| 2016-10-21 | $166.75 | $168.74 | $166.64 | $167.94 | $139.23 | 423,467 |
| 2016-10-20 | $169.74 | $171.27 | $167.50 | $168.12 | $139.38 | 675,639 |
| 2016-10-19 | $168.48 | $169.23 | $167.64 | $169.14 | $140.22 | 413,275 |
| 2016-10-18 | $170.25 | $170.72 | $168.72 | $168.77 | $139.92 | 630,660 |
| 2016-10-17 | $168.86 | $169.66 | $168.14 | $169.09 | $140.18 | 580,061 |
| 2016-10-14 | $168.31 | $169.46 | $166.92 | $168.93 | $140.05 | 818,896 |
| 2016-10-13 | $166.71 | $168.25 | $166.53 | $168.11 | $139.37 | 791,847 |
| 2016-10-12 | $167.34 | $168.12 | $166.20 | $167.66 | $139.00 | 690,086 |
| 2016-10-11 | $167.07 | $167.56 | $165.58 | $166.88 | $138.35 | 723,755 |
| 2016-10-10 | $165.68 | $167.42 | $165.34 | $167.12 | $138.55 | 512,464 |
| 2016-10-07 | $167.52 | $170.01 | $165.00 | $165.63 | $137.31 | 873,610 |
| 2016-10-06 | $166.75 | $168.56 | $164.62 | $166.95 | $138.41 | 598,529 |
| 2016-10-05 | $172.99 | $173.51 | $166.84 | $167.09 | $138.52 | 1,359,319 |
| 2016-10-04 | $174.27 | $174.33 | $170.95 | $172.63 | $143.12 | 913,569 |
| 2016-10-03 | $177.19 | $177.58 | $173.54 | $173.73 | $144.03 | 1,000,648 |
| 2016-09-30 | $180.93 | $181.52 | $177.78 | $177.84 | $147.43 | 1,143,840 |
| 2016-09-29 | $180.85 | $181.85 | $178.94 | $179.40 | $148.73 | 837,122 |
| 2016-09-28 | $181.13 | $182.20 | $179.42 | $181.59 | $150.54 | 519,314 |
| 2016-09-27 | $184.00 | $184.00 | $181.22 | $181.76 | $149.57 | 898,605 |
| 2016-09-26 | $182.54 | $183.78 | $181.41 | $183.48 | $150.99 | 797,340 |
| 2016-09-23 | $181.21 | $183.95 | $180.20 | $182.77 | $150.40 | 948,424 |
| 2016-09-22 | $180.00 | $182.41 | $180.00 | $182.11 | $149.86 | 1,011,062 |
| 2016-09-21 | $175.99 | $179.08 | $174.04 | $178.81 | $147.14 | 685,295 |
| 2016-09-20 | $176.36 | $176.55 | $175.74 | $176.15 | $144.96 | 526,748 |
| 2016-09-19 | $173.81 | $175.58 | $173.25 | $175.41 | $144.35 | 439,238 |
| 2016-09-16 | $172.77 | $173.42 | $171.60 | $173.33 | $142.64 | 1,123,236 |
| 2016-09-15 | $171.06 | $173.34 | $170.33 | $173.28 | $142.59 | 857,011 |
| 2016-09-14 | $169.32 | $171.90 | $169.14 | $171.26 | $140.93 | 626,618 |
| 2016-09-13 | $170.86 | $171.61 | $168.57 | $168.91 | $139.00 | 979,894 |
| 2016-09-12 | $169.55 | $173.20 | $169.03 | $172.55 | $141.99 | 966,426 |
| 2016-09-09 | $173.05 | $174.02 | $169.69 | $169.69 | $139.64 | 858,518 |
| 2016-09-08 | $178.82 | $178.82 | $175.90 | $175.94 | $144.78 | 1,334,827 |
| 2016-09-07 | $178.34 | $179.88 | $176.51 | $179.82 | $147.98 | 608,850 |
| 2016-09-06 | $177.08 | $178.83 | $175.45 | $178.83 | $147.16 | 907,077 |
| 2016-09-02 | $176.31 | $178.92 | $175.20 | $175.46 | $144.39 | 759,527 |
| 2016-09-01 | $175.20 | $176.26 | $174.22 | $175.81 | $144.68 | 570,848 |
| 2016-08-31 | $174.60 | $175.76 | $173.49 | $175.01 | $144.02 | 848,998 |
| 2016-08-30 | $175.84 | $175.84 | $173.28 | $174.42 | $143.53 | 612,647 |
| 2016-08-29 | $174.24 | $176.32 | $174.21 | $175.55 | $144.46 | 475,241 |
| 2016-08-26 | $175.67 | $176.83 | $172.60 | $173.55 | $142.82 | 505,071 |
| 2016-08-25 | $174.61 | $177.20 | $173.58 | $175.18 | $144.16 | 566,493 |
| 2016-08-24 | $175.14 | $175.75 | $173.00 | $174.48 | $143.58 | 398,276 |
| 2016-08-23 | $176.43 | $176.59 | $174.93 | $174.97 | $143.98 | 409,857 |
| 2016-08-22 | $176.49 | $177.20 | $174.54 | $175.95 | $144.79 | 600,497 |
| 2016-08-19 | $176.62 | $177.42 | $174.90 | $176.16 | $144.96 | 762,705 |
| 2016-08-18 | $178.29 | $178.87 | $176.62 | $177.23 | $145.84 | 779,842 |
| 2016-08-17 | $179.23 | $179.30 | $176.04 | $178.30 | $146.73 | 848,284 |
| 2016-08-16 | $181.12 | $181.82 | $178.54 | $178.84 | $147.17 | 576,182 |
| 2016-08-15 | $181.34 | $182.10 | $181.09 | $181.77 | $149.58 | 1,070,925 |
| 2016-08-12 | $181.46 | $183.63 | $180.33 | $180.79 | $148.77 | 602,420 |
| 2016-08-11 | $183.90 | $183.90 | $180.21 | $181.31 | $149.20 | 589,753 |
| 2016-08-10 | $186.35 | $186.60 | $182.96 | $183.74 | $151.20 | 659,695 |
| 2016-08-09 | $185.54 | $186.24 | $183.62 | $185.98 | $153.05 | 632,977 |
| 2016-08-08 | $183.00 | $185.89 | $182.21 | $185.83 | $152.92 | 778,114 |
| 2016-08-05 | $181.60 | $182.66 | $180.82 | $182.62 | $150.28 | 525,357 |
| 2016-08-04 | $183.13 | $183.13 | $181.08 | $181.48 | $149.34 | 534,323 |
| 2016-08-03 | $184.43 | $184.67 | $181.94 | $182.83 | $150.45 | 499,051 |
| 2016-08-02 | $186.30 | $186.78 | $184.23 | $184.79 | $152.07 | 655,186 |
| 2016-08-01 | $185.41 | $187.48 | $183.61 | $186.73 | $153.66 | 656,734 |
| 2016-07-29 | $182.28 | $187.43 | $182.28 | $185.65 | $152.77 | 921,959 |
| 2016-07-28 | $179.50 | $183.50 | $179.07 | $182.28 | $150.00 | 979,397 |
| 2016-07-27 | $181.67 | $182.19 | $176.62 | $179.76 | $147.93 | 2,249,440 |
| 2016-07-26 | $183.87 | $183.87 | $181.08 | $182.42 | $150.12 | 895,344 |
| 2016-07-25 | $185.58 | $186.45 | $184.07 | $185.17 | $152.38 | 714,183 |
| 2016-07-22 | $184.17 | $185.89 | $183.96 | $185.32 | $152.50 | 732,408 |
| 2016-07-21 | $183.49 | $184.84 | $182.51 | $184.00 | $151.42 | 621,441 |
| 2016-07-20 | $184.30 | $184.60 | $182.67 | $183.77 | $151.23 | 395,423 |
| 2016-07-19 | $182.73 | $184.46 | $182.33 | $184.24 | $151.61 | 460,045 |
| 2016-07-18 | $183.11 | $183.56 | $182.54 | $183.16 | $150.72 | 476,180 |
| 2016-07-15 | $184.90 | $184.90 | $182.07 | $183.26 | $150.81 | 828,400 |
| 2016-07-14 | $187.37 | $188.00 | $184.56 | $185.45 | $152.61 | 482,854 |
| 2016-07-13 | $186.28 | $187.74 | $185.31 | $187.43 | $154.24 | 705,919 |
| 2016-07-12 | $184.53 | $185.71 | $183.01 | $185.67 | $152.79 | 743,359 |
| 2016-07-11 | $185.00 | $185.00 | $183.12 | $184.55 | $151.87 | 676,347 |
| 2016-07-08 | $182.64 | $185.17 | $181.52 | $184.94 | $152.19 | 1,098,134 |
| 2016-07-07 | $181.68 | $181.93 | $179.45 | $180.85 | $148.82 | 554,640 |
| 2016-07-06 | $182.47 | $183.26 | $180.90 | $181.88 | $149.67 | 731,603 |
| 2016-07-05 | $180.51 | $183.23 | $180.51 | $182.91 | $150.52 | 689,985 |
| 2016-07-01 | $180.86 | $181.87 | $180.05 | $180.72 | $148.72 | 789,582 |
| 2016-06-30 | $178.37 | $180.42 | $176.80 | $180.39 | $148.45 | 807,355 |
| 2016-06-29 | $178.67 | $180.32 | $177.22 | $178.15 | $146.60 | 833,601 |
| 2016-06-28 | $174.11 | $177.93 | $172.79 | $177.91 | $146.40 | 1,074,238 |
| 2016-06-27 | $171.79 | $175.50 | $171.49 | $174.98 | $142.91 | 1,080,528 |
| 2016-06-24 | $170.32 | $175.24 | $169.80 | $172.57 | $140.94 | 1,077,685 |
| 2016-06-23 | $176.59 | $176.96 | $174.11 | $174.73 | $142.70 | 545,645 |
| 2016-06-22 | $175.54 | $176.50 | $174.17 | $174.95 | $142.88 | 617,874 |
| 2016-06-21 | $174.11 | $175.48 | $174.11 | $175.07 | $142.98 | 686,446 |
| 2016-06-20 | $174.62 | $176.73 | $173.71 | $174.00 | $142.11 | 934,806 |
| 2016-06-17 | $173.99 | $173.99 | $172.38 | $173.50 | $141.70 | 1,083,435 |
| 2016-06-16 | $172.29 | $174.28 | $171.54 | $174.20 | $142.27 | 912,046 |
| 2016-06-15 | $170.39 | $173.31 | $169.61 | $172.61 | $140.97 | 1,276,309 |
| 2016-06-14 | $170.31 | $170.52 | $169.19 | $170.00 | $138.84 | 920,426 |
| 2016-06-13 | $170.92 | $172.85 | $170.33 | $170.63 | $139.36 | 675,800 |
| 2016-06-10 | $169.44 | $170.38 | $168.91 | $170.06 | $138.89 | 811,151 |
| 2016-06-09 | $169.13 | $171.45 | $168.22 | $170.25 | $139.05 | 820,281 |
| 2016-06-08 | $168.30 | $169.77 | $166.59 | $169.61 | $138.52 | 952,890 |
| 2016-06-07 | $170.49 | $172.11 | $169.47 | $169.79 | $138.67 | 887,266 |
| 2016-06-06 | $173.36 | $174.37 | $168.16 | $170.23 | $139.03 | 1,283,640 |
| 2016-06-03 | $177.70 | $177.94 | $173.33 | $173.41 | $141.63 | 1,065,686 |
| 2016-06-02 | $175.99 | $176.73 | $173.95 | $176.55 | $144.19 | 805,249 |
| 2016-06-01 | $178.10 | $178.81 | $174.66 | $176.42 | $144.08 | 1,328,891 |
| 2016-05-31 | $180.68 | $180.68 | $178.00 | $179.88 | $146.91 | 964,337 |
| 2016-05-27 | $180.38 | $182.20 | $178.90 | $180.15 | $147.13 | 857,029 |
| 2016-05-26 | $180.86 | $180.91 | $179.24 | $179.94 | $146.96 | 939,386 |
| 2016-05-25 | $180.73 | $181.31 | $178.75 | $180.81 | $147.67 | 920,133 |
| 2016-05-24 | $181.76 | $183.02 | $179.28 | $180.09 | $147.08 | 994,322 |
| 2016-05-23 | $181.05 | $181.06 | $179.57 | $180.21 | $147.18 | 370,013 |
| 2016-05-20 | $179.91 | $180.89 | $179.00 | $180.44 | $147.37 | 900,062 |
| 2016-05-19 | $179.64 | $180.54 | $178.24 | $179.31 | $146.45 | 678,606 |
| 2016-05-18 | $184.34 | $184.34 | $179.81 | $181.86 | $148.53 | 846,172 |
| 2016-05-17 | $186.98 | $187.04 | $183.40 | $184.35 | $150.56 | 1,165,509 |
| 2016-05-16 | $186.00 | $188.33 | $185.59 | $187.66 | $153.26 | 427,809 |
| 2016-05-13 | $187.52 | $187.52 | $185.55 | $186.09 | $151.98 | 495,275 |
| 2016-05-12 | $187.03 | $187.95 | $184.96 | $187.65 | $153.26 | 558,654 |
| 2016-05-11 | $190.83 | $191.10 | $185.90 | $187.08 | $152.79 | 682,012 |
| 2016-05-10 | $189.35 | $192.29 | $188.10 | $191.00 | $155.99 | 848,095 |
| 2016-05-09 | $188.00 | $189.02 | $187.11 | $188.98 | $154.34 | 525,875 |
| 2016-05-06 | $186.33 | $188.05 | $184.25 | $187.71 | $153.31 | 648,266 |
| 2016-05-05 | $184.81 | $187.22 | $184.56 | $186.53 | $152.34 | 737,385 |
| 2016-05-04 | $179.52 | $185.23 | $178.98 | $185.15 | $151.21 | 1,074,126 |
| 2016-05-03 | $180.23 | $181.52 | $179.57 | $181.38 | $148.14 | 621,698 |
| 2016-05-02 | $177.63 | $181.25 | $177.63 | $180.83 | $147.69 | 569,540 |
| 2016-04-29 | $178.57 | $179.09 | $174.68 | $176.79 | $144.39 | 897,259 |
| 2016-04-28 | $178.19 | $183.56 | $177.46 | $179.56 | $146.65 | 628,902 |
| 2016-04-27 | $180.46 | $180.47 | $175.68 | $179.52 | $146.62 | 1,213,520 |
| 2016-04-26 | $182.01 | $184.23 | $180.90 | $181.75 | $148.44 | 494,609 |
| 2016-04-25 | $179.68 | $181.67 | $179.68 | $181.65 | $148.36 | 481,645 |
| 2016-04-22 | $178.77 | $180.73 | $177.98 | $180.17 | $147.15 | 575,332 |
| 2016-04-21 | $179.00 | $181.12 | $176.76 | $177.62 | $145.06 | 865,422 |
| 2016-04-20 | $183.92 | $184.39 | $179.35 | $179.41 | $146.53 | 707,587 |
| 2016-04-19 | $182.98 | $183.64 | $182.31 | $183.62 | $149.97 | 608,744 |
| 2016-04-18 | $181.78 | $183.11 | $180.30 | $183.11 | $149.55 | 754,893 |
| 2016-04-15 | $177.93 | $182.23 | $177.20 | $181.42 | $148.17 | 708,681 |
| 2016-04-14 | $182.62 | $182.72 | $178.00 | $178.28 | $145.60 | 1,100,793 |
| 2016-04-13 | $186.12 | $186.50 | $182.09 | $183.09 | $149.53 | 971,276 |
| 2016-04-12 | $186.11 | $186.20 | $183.81 | $185.61 | $151.59 | 761,075 |
| 2016-04-11 | $187.83 | $188.14 | $185.27 | $185.54 | $151.53 | 721,564 |
| 2016-04-08 | $189.09 | $190.42 | $188.37 | $189.20 | $154.52 | 496,598 |
| 2016-04-07 | $188.56 | $189.48 | $186.65 | $187.94 | $153.49 | 504,310 |
| 2016-04-06 | $189.35 | $189.89 | $188.17 | $189.45 | $154.73 | 469,311 |
| 2016-04-05 | $188.82 | $190.06 | $188.57 | $189.68 | $154.91 | 579,868 |
| 2016-04-04 | $190.10 | $190.83 | $188.18 | $189.70 | $154.93 | 498,524 |
| 2016-04-01 | $189.87 | $190.50 | $188.72 | $189.87 | $155.07 | 551,377 |
| 2016-03-31 | $189.21 | $190.20 | $188.22 | $190.20 | $155.34 | 929,384 |
| 2016-03-30 | $190.35 | $190.49 | $188.72 | $188.83 | $154.22 | 650,417 |
| 2016-03-29 | $185.70 | $189.65 | $185.60 | $189.61 | $154.86 | 860,637 |
| 2016-03-28 | $186.05 | $187.45 | $185.20 | $186.93 | $151.59 | 639,254 |
| 2016-03-24 | $185.10 | $185.58 | $183.84 | $185.09 | $150.10 | 493,490 |
| 2016-03-23 | $186.04 | $186.59 | $184.96 | $185.51 | $150.44 | 543,324 |
| 2016-03-22 | $185.10 | $186.80 | $184.88 | $185.85 | $150.71 | 543,934 |
| 2016-03-21 | $187.04 | $187.66 | $184.27 | $185.03 | $150.05 | 653,984 |
| 2016-03-18 | $189.07 | $190.42 | $187.04 | $187.04 | $151.68 | 1,372,633 |
| 2016-03-17 | $185.60 | $189.28 | $184.79 | $188.95 | $153.23 | 856,394 |
| 2016-03-16 | $183.43 | $185.47 | $182.42 | $185.18 | $150.17 | 508,831 |
| 2016-03-15 | $182.55 | $184.37 | $181.95 | $184.03 | $149.24 | 465,010 |
| 2016-03-14 | $183.38 | $183.74 | $181.63 | $183.30 | $148.65 | 680,445 |
| 2016-03-11 | $181.34 | $183.21 | $179.80 | $183.21 | $148.57 | 875,026 |
| 2016-03-10 | $181.50 | $181.97 | $177.67 | $179.44 | $145.52 | 475,722 |
| 2016-03-09 | $179.00 | $181.94 | $178.45 | $180.45 | $146.33 | 461,949 |
| 2016-03-08 | $180.18 | $181.21 | $179.03 | $179.35 | $145.44 | 698,896 |
| 2016-03-07 | $178.40 | $180.48 | $177.54 | $180.21 | $146.14 | 545,815 |
| 2016-03-04 | $179.57 | $180.30 | $178.11 | $180.02 | $145.99 | 885,275 |
| 2016-03-03 | $178.52 | $179.85 | $176.74 | $179.79 | $145.80 | 683,859 |
| 2016-03-02 | $177.25 | $179.40 | $174.60 | $178.53 | $144.78 | 688,048 |
| 2016-03-01 | $172.73 | $177.63 | $171.84 | $177.63 | $144.05 | 1,027,093 |
| 2016-02-29 | $171.42 | $174.02 | $171.05 | $171.64 | $139.19 | 1,074,652 |
| 2016-02-26 | $172.67 | $172.89 | $170.85 | $171.42 | $139.01 | 636,613 |
| 2016-02-25 | $171.00 | $172.98 | $169.94 | $172.71 | $140.06 | 541,919 |
| 2016-02-24 | $169.87 | $172.36 | $168.16 | $169.73 | $137.64 | 866,034 |
| 2016-02-23 | $170.57 | $173.04 | $168.12 | $170.47 | $138.24 | 442,979 |
| 2016-02-22 | $170.93 | $172.54 | $170.55 | $171.07 | $138.73 | 565,388 |
| 2016-02-19 | $167.86 | $171.47 | $166.19 | $170.11 | $137.95 | 664,904 |
| 2016-02-18 | $167.35 | $169.82 | $167.10 | $168.36 | $136.53 | 504,460 |
| 2016-02-17 | $166.06 | $168.93 | $164.90 | $167.76 | $136.04 | 710,844 |
| 2016-02-16 | $165.85 | $165.87 | $162.79 | $165.37 | $134.11 | 1,455,324 |
| 2016-02-12 | $163.29 | $164.82 | $162.00 | $164.42 | $133.33 | 873,401 |
| 2016-02-11 | $161.77 | $163.15 | $160.81 | $161.56 | $131.02 | 910,682 |
| 2016-02-10 | $162.20 | $166.02 | $161.51 | $164.53 | $133.42 | 794,732 |
| 2016-02-09 | $162.17 | $164.28 | $160.66 | $161.11 | $130.65 | 932,298 |
| 2016-02-08 | $166.13 | $167.29 | $161.36 | $163.55 | $132.63 | 1,077,912 |
| 2016-02-05 | $169.98 | $171.46 | $165.92 | $166.27 | $134.84 | 927,205 |
| 2016-02-04 | $169.79 | $173.08 | $167.18 | $171.12 | $138.77 | 837,209 |
| 2016-02-03 | $169.76 | $170.48 | $166.16 | $169.09 | $137.12 | 1,291,085 |
| 2016-02-02 | $172.43 | $173.47 | $168.22 | $168.42 | $136.58 | 953,099 |
| 2016-02-01 | $170.87 | $173.82 | $170.02 | $171.97 | $139.46 | 830,075 |
| 2016-01-29 | $172.46 | $173.59 | $166.20 | $171.49 | $139.07 | 1,897,207 |
| 2016-01-28 | $175.15 | $176.06 | $170.02 | $170.74 | $138.46 | 1,013,959 |
| 2016-01-27 | $177.56 | $178.03 | $174.51 | $175.59 | $142.39 | 625,898 |
| 2016-01-26 | $174.73 | $178.50 | $174.73 | $178.00 | $144.35 | 881,853 |
| 2016-01-25 | $174.88 | $177.48 | $173.31 | $174.27 | $141.32 | 850,248 |
| 2016-01-22 | $173.16 | $174.85 | $172.16 | $174.33 | $141.37 | 693,896 |
| 2016-01-21 | $172.66 | $173.67 | $170.34 | $171.30 | $138.91 | 827,791 |
| 2016-01-20 | $178.00 | $178.25 | $169.29 | $171.52 | $139.09 | 1,135,083 |
| 2016-01-19 | $177.03 | $179.13 | $175.49 | $178.35 | $144.63 | 1,134,984 |
| 2016-01-15 | $174.44 | $179.00 | $171.48 | $175.70 | $142.48 | 1,018,978 |
| 2016-01-14 | $177.71 | $179.29 | $175.80 | $176.18 | $142.87 | 876,168 |
| 2016-01-13 | $179.58 | $182.07 | $176.95 | $177.00 | $143.54 | 818,955 |
| 2016-01-12 | $181.10 | $181.10 | $178.61 | $179.51 | $145.57 | 927,595 |
| 2016-01-11 | $179.66 | $181.77 | $179.18 | $180.54 | $146.41 | 836,869 |
| 2016-01-08 | $183.13 | $184.40 | $179.34 | $179.42 | $145.50 | 799,265 |
| 2016-01-07 | $181.45 | $184.46 | $180.87 | $182.66 | $148.13 | 894,936 |
| 2016-01-06 | $183.23 | $184.22 | $182.40 | $183.50 | $148.81 | 822,612 |
| 2016-01-05 | $181.43 | $185.12 | $180.77 | $184.88 | $149.93 | 904,250 |
| 2016-01-04 | $182.35 | $182.70 | $179.25 | $180.72 | $146.55 | 807,006 |
| 2015-12-31 | $185.37 | $186.31 | $183.89 | $184.13 | $149.32 | 492,457 |
| 2015-12-30 | $185.24 | $186.38 | $184.99 | $185.32 | $150.28 | 441,916 |
| 2015-12-29 | $183.94 | $185.57 | $182.85 | $185.54 | $150.46 | 553,860 |
| 2015-12-28 | $182.10 | $184.08 | $181.76 | $183.90 | $148.13 | 510,514 |
| 2015-12-24 | $182.76 | $183.62 | $181.39 | $182.73 | $147.19 | 489,346 |
| 2015-12-23 | $181.13 | $183.16 | $180.92 | $183.07 | $147.47 | 528,088 |
| 2015-12-22 | $180.71 | $182.99 | $180.66 | $180.82 | $145.65 | 626,886 |
| 2015-12-21 | $179.42 | $181.05 | $178.83 | $179.95 | $144.95 | 553,064 |
| 2015-12-18 | $178.15 | $179.90 | $177.22 | $178.21 | $143.55 | 3,472,882 |
| 2015-12-17 | $181.02 | $181.73 | $177.81 | $178.98 | $144.17 | 696,255 |
| 2015-12-16 | $177.67 | $181.43 | $176.97 | $180.92 | $145.73 | 910,274 |
| 2015-12-15 | $175.90 | $178.52 | $175.27 | $176.87 | $142.47 | 744,820 |
| 2015-12-14 | $174.67 | $176.08 | $171.70 | $174.32 | $140.42 | 1,026,070 |
| 2015-12-11 | $173.61 | $175.57 | $172.44 | $174.92 | $140.90 | 1,227,687 |
| 2015-12-10 | $177.67 | $177.81 | $173.78 | $173.78 | $139.98 | 1,054,205 |
| 2015-12-09 | $178.12 | $179.81 | $176.19 | $177.12 | $142.67 | 774,606 |
| 2015-12-08 | $178.82 | $179.94 | $178.14 | $179.36 | $144.48 | 955,216 |
| 2015-12-07 | $180.29 | $182.88 | $178.18 | $179.03 | $144.21 | 811,178 |
| 2015-12-04 | $177.40 | $182.23 | $176.75 | $182.11 | $146.69 | 804,691 |
| 2015-12-03 | $180.00 | $182.65 | $175.36 | $176.21 | $141.94 | 1,099,751 |
| 2015-12-02 | $184.47 | $185.32 | $180.61 | $180.86 | $145.69 | 826,542 |
| 2015-12-01 | $182.65 | $184.89 | $182.10 | $184.89 | $148.93 | 866,506 |
| 2015-11-30 | $182.79 | $185.01 | $181.15 | $181.79 | $146.43 | 2,307,562 |
| 2015-11-27 | $180.80 | $183.40 | $179.86 | $182.35 | $146.89 | 536,762 |
| 2015-11-25 | $179.74 | $182.22 | $178.61 | $181.04 | $145.83 | 577,704 |
| 2015-11-24 | $180.24 | $180.85 | $177.81 | $179.45 | $144.55 | 1,004,141 |
| 2015-11-23 | $180.19 | $181.68 | $179.71 | $181.50 | $146.20 | 552,063 |
| 2015-11-20 | $177.95 | $180.33 | $177.70 | $180.02 | $145.01 | 510,051 |
| 2015-11-19 | $176.40 | $178.28 | $175.57 | $177.40 | $142.90 | 410,785 |
| 2015-11-18 | $175.67 | $176.72 | $173.79 | $176.40 | $142.09 | 581,256 |
| 2015-11-17 | $174.01 | $176.63 | $173.31 | $175.16 | $141.09 | 556,810 |
| 2015-11-16 | $172.65 | $174.68 | $169.02 | $174.42 | $140.50 | 700,406 |
| 2015-11-13 | $174.62 | $175.10 | $172.42 | $172.64 | $139.06 | 495,997 |
| 2015-11-12 | $173.79 | $175.84 | $172.27 | $173.82 | $140.01 | 703,104 |
| 2015-11-11 | $172.67 | $174.99 | $172.29 | $173.94 | $140.11 | 391,525 |
| 2015-11-10 | $169.21 | $174.20 | $169.17 | $172.49 | $138.94 | 722,560 |
| 2015-11-09 | $172.48 | $172.87 | $168.83 | $170.21 | $137.11 | 788,894 |
| 2015-11-06 | $178.55 | $178.55 | $171.32 | $172.95 | $139.31 | 656,861 |
| 2015-11-05 | $177.56 | $178.99 | $176.15 | $177.42 | $142.91 | 518,897 |
| 2015-11-04 | $178.28 | $178.88 | $176.71 | $178.10 | $143.46 | 662,982 |
| 2015-11-03 | $179.14 | $180.38 | $176.53 | $177.71 | $143.15 | 658,998 |
| 2015-11-02 | $174.83 | $180.25 | $174.55 | $180.15 | $145.11 | 974,446 |
| 2015-10-30 | $178.28 | $178.51 | $174.24 | $174.83 | $140.83 | 891,057 |
| 2015-10-29 | $176.46 | $178.18 | $175.30 | $177.95 | $143.34 | 822,183 |
| 2015-10-28 | $179.58 | $180.34 | $174.47 | $177.06 | $142.62 | 968,380 |
| 2015-10-27 | $179.00 | $181.85 | $177.39 | $178.91 | $144.11 | 1,185,298 |
| 2015-10-26 | $183.66 | $185.44 | $181.04 | $182.00 | $146.60 | 822,959 |
| 2015-10-23 | $184.16 | $186.89 | $181.23 | $182.85 | $147.29 | 666,371 |
| 2015-10-22 | $185.21 | $185.81 | $183.51 | $184.79 | $148.85 | 820,665 |
| 2015-10-21 | $185.48 | $185.93 | $184.00 | $184.23 | $148.40 | 664,648 |
| 2015-10-20 | $184.87 | $186.54 | $183.59 | $184.69 | $148.77 | 593,394 |
| 2015-10-19 | $183.24 | $185.43 | $182.76 | $185.26 | $149.23 | 639,487 |
| 2015-10-16 | $181.84 | $184.04 | $180.01 | $183.42 | $147.75 | 930,126 |
| 2015-10-15 | $178.15 | $180.77 | $177.90 | $180.77 | $145.61 | 513,373 |
| 2015-10-14 | $180.31 | $180.49 | $177.21 | $177.73 | $143.16 | 565,201 |
| 2015-10-13 | $179.56 | $181.26 | $178.70 | $179.73 | $144.77 | 771,225 |
| 2015-10-12 | $179.38 | $180.95 | $178.17 | $180.19 | $145.15 | 609,624 |
| 2015-10-09 | $177.88 | $179.02 | $176.97 | $178.94 | $144.14 | 558,004 |
| 2015-10-08 | $176.77 | $178.57 | $175.06 | $178.23 | $143.57 | 689,233 |
| 2015-10-07 | $175.55 | $176.78 | $174.37 | $176.78 | $142.40 | 808,261 |
| 2015-10-06 | $176.60 | $177.60 | $174.53 | $175.57 | $141.42 | 842,271 |
| 2015-10-05 | $176.14 | $177.57 | $175.47 | $177.04 | $142.61 | 640,552 |
| 2015-10-02 | $174.80 | $177.44 | $173.18 | $175.80 | $141.61 | 599,308 |
| 2015-10-01 | $175.60 | $176.10 | $172.73 | $175.25 | $141.17 | 1,064,942 |
| 2015-09-30 | $174.31 | $174.85 | $172.81 | $174.82 | $140.82 | 1,079,750 |
| 2015-09-29 | $167.66 | $173.21 | $167.08 | $172.81 | $139.20 | 1,233,838 |
| 2015-09-28 | $169.23 | $170.67 | $166.18 | $167.24 | $134.71 | 873,641 |
| 2015-09-25 | $171.33 | $172.34 | $167.66 | $170.65 | $136.44 | 557,503 |
| 2015-09-24 | $170.84 | $171.73 | $167.96 | $169.34 | $135.39 | 788,350 |
| 2015-09-23 | $170.46 | $171.96 | $169.80 | $171.41 | $137.05 | 533,282 |
| 2015-09-22 | $171.72 | $172.16 | $169.84 | $170.52 | $136.34 | 591,198 |
| 2015-09-21 | $170.81 | $173.38 | $170.80 | $172.32 | $137.78 | 427,012 |
| 2015-09-18 | $168.86 | $173.42 | $168.15 | $170.83 | $136.59 | 1,118,960 |
| 2015-09-17 | $168.42 | $173.11 | $167.29 | $169.85 | $135.80 | 894,282 |
| 2015-09-16 | $166.89 | $169.37 | $166.89 | $168.58 | $134.79 | 527,140 |
| 2015-09-15 | $165.16 | $167.71 | $164.26 | $167.04 | $133.55 | 487,455 |
| 2015-09-14 | $166.50 | $167.03 | $164.31 | $164.85 | $131.80 | 848,126 |
| 2015-09-11 | $161.84 | $165.77 | $161.84 | $165.77 | $132.54 | 1,249,798 |
| 2015-09-10 | $160.97 | $163.66 | $160.96 | $161.86 | $129.41 | 906,348 |
| 2015-09-09 | $163.92 | $166.35 | $160.93 | $161.13 | $128.83 | 833,162 |
| 2015-09-08 | $162.37 | $163.91 | $161.25 | $162.77 | $130.14 | 678,010 |
| 2015-09-04 | $161.42 | $162.45 | $159.30 | $160.53 | $128.35 | 604,512 |
Avalonbay Communities Inc (AVB) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, JetBlue, Disney, Caterpillar, Super Micro & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 20, 2024.jpg)
Here are Monday's biggest analyst calls: Nvidia, Alphabet, Salesforce, Arm, CVS, BJ's, Super Micro & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com Feb. 26, 2024.jpg)
Recent Avalonbay Communities Inc (AVB) News
Similar Companies to Avalonbay Communities Inc (AVB) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |