Acuity Brands Inc (AYI) Exchange: NYSE
Data as of April 23, 2024
$257.58 ($-7.42) -2.80%
Acuity Brands Inc - Daily Information
Click for more stock information on Acuity Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $263.15 |
| Previous Close | $257.58 |
| High | $263.66 |
| Low | $257.23 |
| Adjusted Open | $263.15 |
| Previous Adjusted Close | $257.58 |
| Adjusted High | $263.66 |
| Adjusted Low | $257.23 |
About Acuity Brands Inc (AYI)
Acuity Brands Inc (AYI) is a leading provider of lighting solutions and building management solutions to industrial, commercial, and residential needs. It manufactures a comprehensive range of innovative and highly engineered lighting, daylighting and control solutions to customers worldwide. Founded in 1930, Acuity Brands has grown to serve commercial, institutional and residential buildings and is a leader in its markets. Today, the company produces over 120,000 products and has reached customers in over 150 countries. The company has also become one of the largest publicly-traded commercial lighting providers in the world with annual sales of over $5.6 billion and more than 14,000 employees worldwide.
Invest in Acuity Brands Inc (AYI)
Historical Stock Data for Acuity Brands Inc (AYI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $263.15 | $263.66 | $257.23 | $257.58 | $257.58 | 232,606 |
| 2024-04-11 | $267.36 | $267.36 | $262.82 | $265.00 | $265.00 | 226,667 |
| 2024-04-10 | $262.63 | $268.02 | $262.63 | $266.01 | $266.01 | 215,245 |
| 2024-04-09 | $268.10 | $268.55 | $263.85 | $266.25 | $266.25 | 177,090 |
| 2024-04-08 | $272.42 | $272.61 | $267.16 | $267.83 | $267.83 | 227,466 |
| 2024-04-05 | $266.11 | $272.41 | $266.11 | $271.89 | $271.89 | 309,252 |
| 2024-04-04 | $270.88 | $272.43 | $262.05 | $264.50 | $264.50 | 374,546 |
| 2024-04-03 | $263.33 | $272.74 | $258.88 | $264.69 | $264.69 | 584,756 |
| 2024-04-02 | $262.57 | $262.57 | $258.53 | $261.83 | $261.83 | 443,716 |
| 2024-04-01 | $269.00 | $269.00 | $263.91 | $265.14 | $265.14 | 335,364 |
| 2024-03-28 | $267.30 | $269.72 | $267.20 | $268.73 | $268.73 | 315,311 |
| 2024-03-27 | $270.31 | $270.95 | $266.84 | $267.59 | $267.59 | 210,577 |
| 2024-03-26 | $266.19 | $268.38 | $266.19 | $267.84 | $267.84 | 320,244 |
| 2024-03-25 | $267.49 | $268.46 | $265.25 | $266.21 | $266.21 | 225,290 |
| 2024-03-22 | $268.54 | $269.22 | $266.70 | $267.93 | $267.93 | 174,052 |
| 2024-03-21 | $267.76 | $270.20 | $266.62 | $269.25 | $269.25 | 257,045 |
| 2024-03-20 | $264.42 | $266.05 | $261.68 | $266.03 | $266.03 | 230,585 |
| 2024-03-19 | $261.71 | $264.54 | $260.00 | $263.19 | $263.19 | 171,496 |
| 2024-03-18 | $258.00 | $265.21 | $258.00 | $262.64 | $262.64 | 274,282 |
| 2024-03-15 | $255.74 | $258.80 | $254.48 | $258.54 | $258.54 | 413,461 |
| 2024-03-14 | $259.02 | $261.26 | $255.27 | $256.70 | $256.70 | 146,146 |
| 2024-03-13 | $258.03 | $261.09 | $256.68 | $257.46 | $257.46 | 163,307 |
| 2024-03-12 | $255.30 | $258.55 | $253.35 | $258.51 | $258.51 | 182,313 |
| 2024-03-11 | $252.88 | $255.35 | $252.73 | $254.63 | $254.63 | 206,022 |
| 2024-03-08 | $256.94 | $257.26 | $253.12 | $253.92 | $253.92 | 173,172 |
| 2024-03-07 | $263.70 | $264.30 | $255.12 | $256.93 | $256.93 | 314,700 |
| 2024-03-06 | $258.61 | $260.97 | $257.25 | $260.30 | $260.30 | 148,938 |
| 2024-03-05 | $255.65 | $258.01 | $254.32 | $256.53 | $256.53 | 198,754 |
| 2024-03-04 | $253.01 | $257.80 | $252.89 | $257.32 | $257.32 | 208,647 |
| 2024-03-01 | $249.75 | $252.91 | $249.30 | $251.61 | $251.61 | 142,523 |
| 2024-02-29 | $251.41 | $252.00 | $248.89 | $251.24 | $251.24 | 355,066 |
| 2024-02-28 | $250.20 | $251.96 | $248.88 | $250.06 | $250.06 | 262,238 |
| 2024-02-27 | $245.85 | $250.94 | $245.27 | $250.16 | $250.16 | 243,518 |
| 2024-02-26 | $243.96 | $245.84 | $242.76 | $244.38 | $244.38 | 145,136 |
| 2024-02-23 | $242.81 | $244.89 | $242.76 | $244.80 | $244.80 | 81,758 |
| 2024-02-22 | $239.87 | $242.60 | $239.51 | $242.32 | $242.32 | 118,352 |
| 2024-02-21 | $239.22 | $239.57 | $237.61 | $238.18 | $238.18 | 184,724 |
| 2024-02-20 | $238.36 | $239.98 | $236.52 | $239.78 | $239.78 | 147,780 |
| 2024-02-16 | $240.22 | $243.10 | $240.13 | $240.17 | $240.17 | 105,523 |
| 2024-02-15 | $243.03 | $243.03 | $237.82 | $241.99 | $241.99 | 157,199 |
| 2024-02-14 | $237.39 | $242.71 | $236.99 | $242.60 | $242.60 | 193,525 |
| 2024-02-13 | $237.15 | $238.40 | $233.50 | $235.16 | $235.16 | 189,075 |
| 2024-02-12 | $240.32 | $241.87 | $239.00 | $241.49 | $241.49 | 139,897 |
| 2024-02-09 | $240.98 | $242.27 | $239.11 | $240.30 | $240.30 | 283,176 |
| 2024-02-08 | $236.31 | $241.89 | $236.31 | $241.78 | $241.78 | 230,864 |
| 2024-02-07 | $234.79 | $237.99 | $233.20 | $236.31 | $236.31 | 211,799 |
| 2024-02-06 | $236.32 | $237.18 | $233.49 | $234.58 | $234.58 | 227,384 |
| 2024-02-05 | $237.91 | $239.25 | $234.67 | $236.90 | $236.90 | 167,785 |
| 2024-02-02 | $237.93 | $240.67 | $237.38 | $239.25 | $239.25 | 160,425 |
| 2024-02-01 | $240.02 | $240.55 | $236.06 | $240.14 | $239.99 | 206,969 |
| 2024-01-31 | $242.10 | $243.40 | $237.52 | $238.16 | $238.01 | 239,145 |
| 2024-01-30 | $240.03 | $244.16 | $239.19 | $242.98 | $242.83 | 160,013 |
| 2024-01-29 | $238.28 | $242.20 | $238.28 | $241.00 | $240.85 | 308,706 |
| 2024-01-26 | $240.95 | $242.10 | $238.10 | $239.10 | $238.95 | 360,036 |
| 2024-01-25 | $231.43 | $237.11 | $231.32 | $236.79 | $236.64 | 297,388 |
| 2024-01-24 | $232.95 | $233.86 | $228.60 | $228.96 | $228.82 | 245,085 |
| 2024-01-23 | $232.19 | $233.20 | $229.25 | $231.06 | $230.92 | 350,350 |
| 2024-01-22 | $232.00 | $233.27 | $229.54 | $232.27 | $232.12 | 241,711 |
| 2024-01-19 | $226.05 | $231.16 | $225.02 | $230.51 | $230.37 | 248,691 |
| 2024-01-18 | $225.36 | $226.56 | $223.49 | $226.39 | $226.25 | 137,673 |
| 2024-01-17 | $223.07 | $224.98 | $222.24 | $224.20 | $224.06 | 163,842 |
| 2024-01-16 | $223.20 | $224.52 | $221.95 | $224.24 | $224.10 | 221,649 |
| 2024-01-12 | $225.64 | $225.67 | $221.93 | $224.57 | $224.43 | 197,691 |
| 2024-01-11 | $229.95 | $229.95 | $223.32 | $224.70 | $224.70 | 427,120 |
| 2024-01-10 | $228.97 | $230.34 | $225.50 | $229.90 | $229.90 | 529,591 |
| 2024-01-09 | $216.12 | $228.26 | $214.32 | $228.00 | $228.00 | 1,240,452 |
| 2024-01-08 | $205.53 | $207.74 | $204.34 | $204.52 | $204.52 | 565,055 |
| 2024-01-05 | $202.23 | $206.20 | $202.23 | $205.38 | $205.38 | 438,136 |
| 2024-01-04 | $201.88 | $205.58 | $201.88 | $203.53 | $203.53 | 410,756 |
| 2024-01-03 | $201.96 | $204.21 | $200.27 | $201.21 | $201.21 | 795,816 |
| 2024-01-02 | $203.07 | $204.39 | $201.90 | $202.88 | $202.88 | 184,536 |
| 2023-12-29 | $204.53 | $207.04 | $203.63 | $204.83 | $204.83 | 191,808 |
| 2023-12-28 | $204.71 | $205.85 | $203.72 | $205.11 | $205.11 | 94,842 |
| 2023-12-27 | $204.99 | $206.79 | $204.82 | $205.75 | $205.75 | 160,974 |
| 2023-12-26 | $202.10 | $204.12 | $202.10 | $203.86 | $203.86 | 116,498 |
| 2023-12-22 | $202.00 | $204.00 | $201.01 | $202.33 | $202.33 | 147,092 |
| 2023-12-21 | $204.20 | $204.99 | $199.47 | $201.44 | $201.44 | 243,320 |
| 2023-12-20 | $202.13 | $207.96 | $201.12 | $202.71 | $202.71 | 318,110 |
| 2023-12-19 | $203.74 | $205.21 | $201.94 | $202.61 | $202.61 | 295,970 |
| 2023-12-18 | $203.26 | $203.43 | $200.87 | $202.31 | $202.31 | 219,355 |
| 2023-12-15 | $204.00 | $207.00 | $201.91 | $203.24 | $203.24 | 621,145 |
| 2023-12-14 | $197.30 | $206.95 | $196.38 | $204.36 | $204.36 | 498,375 |
| 2023-12-13 | $189.82 | $194.84 | $188.63 | $194.69 | $194.69 | 366,270 |
| 2023-12-12 | $190.11 | $191.90 | $189.27 | $190.05 | $190.05 | 228,242 |
| 2023-12-11 | $188.79 | $190.51 | $187.64 | $190.00 | $190.00 | 129,880 |
| 2023-12-08 | $187.55 | $189.65 | $187.47 | $188.03 | $188.03 | 153,496 |
| 2023-12-07 | $185.72 | $187.61 | $183.95 | $187.21 | $187.21 | 189,314 |
| 2023-12-06 | $183.76 | $187.19 | $183.76 | $185.59 | $185.59 | 264,973 |
| 2023-12-05 | $182.81 | $184.23 | $181.18 | $181.92 | $181.92 | 189,552 |
| 2023-12-04 | $181.31 | $185.69 | $181.31 | $184.28 | $184.28 | 245,379 |
| 2023-12-01 | $178.55 | $184.22 | $178.42 | $182.86 | $182.86 | 266,792 |
| 2023-11-30 | $178.20 | $179.57 | $176.93 | $179.26 | $179.26 | 197,556 |
| 2023-11-29 | $179.24 | $180.63 | $177.38 | $177.45 | $177.45 | 194,493 |
| 2023-11-28 | $180.87 | $180.92 | $177.03 | $177.35 | $177.35 | 238,261 |
| 2023-11-27 | $179.87 | $183.20 | $179.69 | $182.47 | $182.47 | 227,876 |
| 2023-11-24 | $179.81 | $181.72 | $179.81 | $180.47 | $180.47 | 70,899 |
| 2023-11-22 | $181.50 | $182.50 | $179.16 | $180.32 | $180.32 | 139,803 |
| 2023-11-21 | $179.83 | $181.10 | $178.75 | $181.01 | $181.01 | 188,846 |
| 2023-11-20 | $181.51 | $182.81 | $179.88 | $180.96 | $180.96 | 162,728 |
| 2023-11-17 | $182.59 | $182.73 | $180.64 | $181.61 | $181.61 | 174,500 |
| 2023-11-16 | $182.00 | $183.24 | $180.60 | $181.71 | $181.71 | 173,648 |
| 2023-11-15 | $182.90 | $185.37 | $181.14 | $181.75 | $181.75 | 370,764 |
| 2023-11-14 | $178.99 | $183.57 | $178.08 | $182.80 | $182.80 | 371,044 |
| 2023-11-13 | $174.96 | $177.86 | $174.67 | $175.84 | $175.84 | 399,764 |
| 2023-11-10 | $170.53 | $175.67 | $169.19 | $175.54 | $175.54 | 381,829 |
| 2023-11-09 | $170.85 | $171.79 | $168.32 | $169.28 | $169.28 | 246,011 |
| 2023-11-08 | $169.63 | $171.36 | $169.25 | $169.65 | $169.65 | 207,799 |
| 2023-11-07 | $167.51 | $169.88 | $167.28 | $169.31 | $169.31 | 159,424 |
| 2023-11-06 | $169.80 | $170.58 | $167.88 | $168.96 | $168.96 | 195,709 |
| 2023-11-03 | $168.49 | $172.74 | $168.49 | $170.55 | $170.55 | 286,756 |
| 2023-11-02 | $164.15 | $167.95 | $163.12 | $166.92 | $166.92 | 317,356 |
| 2023-11-01 | $162.06 | $162.65 | $160.80 | $162.31 | $162.31 | 276,248 |
| 2023-10-31 | $159.10 | $162.61 | $158.80 | $161.97 | $161.97 | 386,472 |
| 2023-10-30 | $159.40 | $160.28 | $157.34 | $159.24 | $159.24 | 328,957 |
| 2023-10-27 | $158.94 | $158.94 | $156.84 | $158.31 | $158.31 | 348,838 |
| 2023-10-26 | $159.62 | $161.42 | $158.82 | $159.11 | $159.11 | 481,625 |
| 2023-10-25 | $161.98 | $162.80 | $159.59 | $159.62 | $159.62 | 320,483 |
| 2023-10-24 | $166.10 | $166.15 | $161.57 | $162.30 | $162.30 | 314,638 |
| 2023-10-23 | $166.65 | $167.09 | $164.25 | $164.89 | $164.89 | 290,126 |
| 2023-10-20 | $164.73 | $168.37 | $163.43 | $166.96 | $166.96 | 447,588 |
| 2023-10-19 | $168.42 | $169.20 | $164.57 | $165.06 | $165.06 | 404,724 |
| 2023-10-18 | $176.44 | $176.64 | $169.14 | $169.15 | $169.15 | 613,171 |
| 2023-10-17 | $178.15 | $180.98 | $177.96 | $180.27 | $180.27 | 279,967 |
| 2023-10-16 | $180.60 | $183.09 | $179.31 | $179.52 | $179.39 | 272,719 |
| 2023-10-13 | $179.76 | $180.18 | $177.21 | $178.58 | $178.45 | 552,916 |
| 2023-10-12 | $182.86 | $184.32 | $178.14 | $179.62 | $179.49 | 369,918 |
| 2023-10-11 | $179.63 | $181.99 | $178.78 | $181.94 | $181.81 | 358,939 |
| 2023-10-10 | $181.28 | $183.01 | $178.65 | $178.78 | $178.65 | 452,481 |
| 2023-10-09 | $180.82 | $181.55 | $177.50 | $180.75 | $180.62 | 297,802 |
| 2023-10-06 | $177.73 | $182.71 | $177.73 | $181.66 | $181.53 | 345,067 |
| 2023-10-05 | $179.27 | $181.75 | $177.46 | $179.00 | $178.87 | 581,342 |
| 2023-10-04 | $177.80 | $180.56 | $171.26 | $179.00 | $178.87 | 1,334,917 |
| 2023-10-03 | $166.78 | $169.57 | $165.85 | $167.38 | $167.26 | 763,417 |
| 2023-10-02 | $169.61 | $171.36 | $166.83 | $167.17 | $167.05 | 439,971 |
| 2023-09-29 | $170.70 | $174.52 | $169.99 | $170.31 | $170.19 | 317,495 |
| 2023-09-28 | $169.23 | $172.94 | $168.87 | $170.12 | $170.00 | 503,997 |
| 2023-09-27 | $166.50 | $168.54 | $166.07 | $166.84 | $166.72 | 365,642 |
| 2023-09-26 | $164.72 | $167.63 | $163.04 | $164.61 | $164.49 | 342,948 |
| 2023-09-25 | $163.99 | $166.56 | $163.99 | $165.32 | $165.20 | 150,975 |
| 2023-09-22 | $163.97 | $167.14 | $163.97 | $164.67 | $164.55 | 275,039 |
| 2023-09-21 | $162.43 | $166.06 | $161.23 | $163.85 | $163.73 | 301,844 |
| 2023-09-20 | $166.65 | $169.19 | $164.50 | $164.70 | $164.58 | 192,821 |
| 2023-09-19 | $165.41 | $166.29 | $163.82 | $166.01 | $165.89 | 258,996 |
| 2023-09-18 | $159.61 | $166.77 | $159.13 | $165.83 | $165.71 | 370,419 |
| 2023-09-15 | $159.94 | $160.87 | $158.54 | $159.59 | $159.47 | 708,466 |
| 2023-09-14 | $160.50 | $160.87 | $158.87 | $160.36 | $160.24 | 200,714 |
| 2023-09-13 | $158.60 | $159.55 | $156.79 | $159.00 | $158.89 | 223,282 |
| 2023-09-12 | $157.77 | $159.97 | $157.68 | $158.46 | $158.35 | 226,558 |
| 2023-09-11 | $160.23 | $160.44 | $157.75 | $158.08 | $157.97 | 222,021 |
| 2023-09-08 | $158.61 | $159.98 | $156.50 | $159.28 | $159.28 | 243,399 |
| 2023-09-07 | $161.60 | $161.60 | $157.20 | $158.68 | $158.68 | 513,038 |
| 2023-09-06 | $161.23 | $163.47 | $160.10 | $161.80 | $161.80 | 305,593 |
| 2023-09-05 | $162.49 | $162.53 | $157.16 | $161.63 | $161.63 | 327,770 |
| 2023-09-01 | $162.89 | $165.17 | $162.24 | $164.56 | $164.56 | 222,712 |
| 2023-08-31 | $161.27 | $162.90 | $160.20 | $161.28 | $161.28 | 257,281 |
| 2023-08-30 | $161.89 | $162.97 | $159.88 | $160.67 | $160.67 | 173,495 |
| 2023-08-29 | $159.31 | $161.83 | $158.37 | $161.69 | $161.69 | 161,640 |
| 2023-08-28 | $159.23 | $161.86 | $159.16 | $159.83 | $159.83 | 207,577 |
| 2023-08-25 | $159.73 | $160.92 | $157.27 | $158.14 | $158.14 | 235,185 |
| 2023-08-24 | $161.93 | $162.79 | $158.53 | $159.13 | $159.13 | 232,609 |
| 2023-08-23 | $160.07 | $162.20 | $160.07 | $161.63 | $161.63 | 186,063 |
| 2023-08-22 | $161.19 | $161.19 | $159.26 | $160.14 | $160.14 | 151,131 |
| 2023-08-21 | $158.03 | $160.82 | $158.03 | $160.08 | $160.08 | 216,846 |
| 2023-08-18 | $158.44 | $159.55 | $157.07 | $158.06 | $158.06 | 207,495 |
| 2023-08-17 | $159.30 | $160.05 | $158.23 | $158.53 | $158.53 | 317,342 |
| 2023-08-16 | $160.81 | $163.33 | $157.40 | $158.51 | $158.51 | 312,985 |
| 2023-08-15 | $163.35 | $164.27 | $160.04 | $160.11 | $160.11 | 259,780 |
| 2023-08-14 | $164.16 | $165.50 | $163.67 | $164.67 | $164.67 | 226,528 |
| 2023-08-11 | $165.57 | $166.00 | $164.27 | $164.58 | $164.58 | 216,006 |
| 2023-08-10 | $164.50 | $167.70 | $164.41 | $166.10 | $166.10 | 460,219 |
| 2023-08-09 | $164.56 | $165.71 | $163.14 | $163.88 | $163.88 | 189,056 |
| 2023-08-08 | $165.00 | $166.42 | $163.02 | $165.13 | $165.13 | 208,125 |
| 2023-08-07 | $165.36 | $167.39 | $165.10 | $167.15 | $167.15 | 178,420 |
| 2023-08-04 | $166.34 | $167.06 | $164.42 | $164.91 | $164.91 | 229,545 |
| 2023-08-03 | $165.69 | $167.30 | $164.53 | $166.20 | $166.20 | 261,386 |
| 2023-08-02 | $165.85 | $168.89 | $165.38 | $167.03 | $167.03 | 249,474 |
| 2023-08-01 | $163.81 | $167.58 | $163.81 | $166.14 | $166.14 | 207,245 |
| 2023-07-31 | $167.16 | $168.48 | $164.44 | $165.24 | $165.24 | 312,792 |
| 2023-07-28 | $165.93 | $167.95 | $164.68 | $166.10 | $166.10 | 347,722 |
| 2023-07-27 | $162.61 | $165.24 | $161.10 | $164.14 | $164.14 | 504,130 |
| 2023-07-26 | $158.33 | $162.89 | $157.09 | $162.25 | $162.25 | 357,067 |
| 2023-07-25 | $161.15 | $163.51 | $161.04 | $161.27 | $161.27 | 285,265 |
| 2023-07-24 | $163.99 | $165.67 | $161.99 | $162.53 | $162.53 | 318,604 |
| 2023-07-21 | $166.99 | $167.00 | $163.01 | $164.05 | $164.05 | 454,373 |
| 2023-07-20 | $167.93 | $167.99 | $165.25 | $166.69 | $166.69 | 234,547 |
| 2023-07-19 | $169.36 | $170.07 | $167.00 | $167.65 | $167.65 | 295,022 |
| 2023-07-18 | $165.73 | $168.61 | $164.55 | $168.50 | $168.50 | 260,169 |
| 2023-07-17 | $165.56 | $166.91 | $164.68 | $165.91 | $165.91 | 352,346 |
| 2023-07-14 | $168.00 | $168.00 | $164.62 | $165.56 | $165.43 | 284,969 |
| 2023-07-13 | $167.44 | $169.02 | $165.72 | $168.38 | $168.25 | 243,713 |
| 2023-07-12 | $168.87 | $169.05 | $166.75 | $167.16 | $167.03 | 287,921 |
| 2023-07-11 | $166.29 | $167.30 | $165.48 | $166.21 | $166.08 | 301,712 |
| 2023-07-10 | $160.94 | $165.46 | $160.94 | $165.16 | $165.03 | 356,532 |
| 2023-07-07 | $158.15 | $162.37 | $157.15 | $161.56 | $161.43 | 530,657 |
| 2023-07-06 | $157.57 | $158.25 | $155.34 | $156.91 | $156.79 | 321,902 |
| 2023-07-05 | $161.41 | $162.42 | $158.56 | $159.26 | $159.14 | 452,517 |
| 2023-07-03 | $162.24 | $166.20 | $162.24 | $163.22 | $163.09 | 182,057 |
| 2023-06-30 | $163.69 | $165.52 | $160.76 | $163.08 | $162.95 | 543,713 |
| 2023-06-29 | $158.99 | $166.26 | $154.72 | $162.46 | $162.33 | 1,098,807 |
| 2023-06-28 | $161.67 | $162.05 | $159.86 | $160.66 | $160.53 | 499,210 |
| 2023-06-27 | $160.41 | $162.22 | $159.69 | $161.56 | $161.43 | 519,251 |
| 2023-06-26 | $161.29 | $163.61 | $158.71 | $160.41 | $160.28 | 337,176 |
| 2023-06-23 | $155.78 | $161.10 | $154.78 | $160.28 | $160.28 | 584,712 |
| 2023-06-22 | $158.50 | $159.26 | $155.76 | $157.75 | $157.75 | 785,304 |
| 2023-06-21 | $163.62 | $165.58 | $163.21 | $163.64 | $163.64 | 328,182 |
| 2023-06-20 | $164.48 | $165.56 | $162.43 | $164.80 | $164.80 | 408,863 |
| 2023-06-16 | $170.86 | $170.92 | $165.43 | $166.38 | $166.38 | 790,443 |
| 2023-06-15 | $165.70 | $170.76 | $165.05 | $170.33 | $170.33 | 388,655 |
| 2023-06-14 | $166.62 | $170.55 | $165.36 | $167.22 | $167.22 | 562,124 |
| 2023-06-13 | $162.03 | $166.40 | $162.03 | $165.59 | $165.59 | 311,631 |
| 2023-06-12 | $159.65 | $163.56 | $159.20 | $161.72 | $161.72 | 236,780 |
| 2023-06-09 | $161.33 | $161.87 | $158.24 | $159.85 | $159.85 | 382,089 |
| 2023-06-08 | $164.31 | $164.31 | $160.74 | $161.26 | $161.26 | 314,618 |
| 2023-06-07 | $161.41 | $165.67 | $160.79 | $165.19 | $165.19 | 304,563 |
| 2023-06-06 | $156.98 | $161.38 | $156.51 | $160.65 | $160.65 | 272,561 |
| 2023-06-05 | $157.92 | $158.50 | $153.62 | $156.92 | $156.92 | 277,700 |
| 2023-06-02 | $153.81 | $160.63 | $153.69 | $160.04 | $160.04 | 451,479 |
| 2023-06-01 | $150.32 | $154.52 | $149.30 | $153.10 | $153.10 | 264,066 |
| 2023-05-31 | $153.69 | $153.69 | $149.77 | $150.69 | $150.69 | 374,852 |
| 2023-05-30 | $155.57 | $156.41 | $151.41 | $153.62 | $153.62 | 264,809 |
| 2023-05-26 | $154.27 | $156.32 | $154.21 | $155.58 | $155.58 | 335,869 |
| 2023-05-25 | $153.49 | $155.66 | $152.32 | $154.49 | $154.49 | 325,691 |
| 2023-05-24 | $158.10 | $158.10 | $152.88 | $153.66 | $153.66 | 361,350 |
| 2023-05-23 | $157.61 | $162.70 | $156.68 | $158.37 | $158.37 | 244,238 |
| 2023-05-22 | $158.71 | $161.09 | $157.99 | $158.92 | $158.92 | 215,688 |
| 2023-05-19 | $160.68 | $162.33 | $157.36 | $159.17 | $159.17 | 370,709 |
| 2023-05-18 | $158.42 | $161.31 | $157.70 | $160.84 | $160.84 | 242,957 |
| 2023-05-17 | $155.89 | $159.64 | $155.60 | $159.09 | $159.09 | 218,448 |
| 2023-05-16 | $157.02 | $157.71 | $155.16 | $155.20 | $155.20 | 345,118 |
| 2023-05-15 | $157.96 | $159.04 | $156.98 | $158.91 | $158.91 | 122,063 |
| 2023-05-12 | $158.01 | $159.46 | $155.75 | $157.33 | $157.33 | 184,881 |
| 2023-05-11 | $156.17 | $157.15 | $152.60 | $156.81 | $156.81 | 150,531 |
| 2023-05-10 | $158.82 | $159.87 | $155.33 | $157.06 | $157.06 | 219,904 |
| 2023-05-09 | $157.07 | $159.01 | $156.46 | $157.31 | $157.31 | 173,793 |
| 2023-05-08 | $159.12 | $160.04 | $157.57 | $158.27 | $158.27 | 169,102 |
| 2023-05-05 | $157.61 | $158.98 | $156.56 | $157.98 | $157.98 | 141,389 |
| 2023-05-04 | $160.07 | $160.07 | $153.77 | $154.95 | $154.95 | 313,292 |
| 2023-05-03 | $159.25 | $162.60 | $159.25 | $160.57 | $160.57 | 317,064 |
| 2023-05-02 | $157.72 | $160.16 | $157.14 | $159.00 | $159.00 | 348,898 |
| 2023-05-01 | $157.54 | $159.80 | $156.71 | $158.91 | $158.91 | 203,853 |
| 2023-04-28 | $155.17 | $158.24 | $155.17 | $157.38 | $157.38 | 249,877 |
| 2023-04-27 | $153.75 | $156.11 | $152.80 | $154.94 | $154.94 | 471,654 |
| 2023-04-26 | $154.25 | $156.89 | $153.12 | $153.29 | $153.29 | 294,695 |
| 2023-04-25 | $157.63 | $158.37 | $154.30 | $154.43 | $154.43 | 264,144 |
| 2023-04-24 | $157.83 | $158.93 | $156.97 | $158.33 | $158.33 | 231,632 |
| 2023-04-21 | $159.81 | $159.90 | $156.86 | $157.40 | $157.40 | 279,529 |
| 2023-04-20 | $161.48 | $163.37 | $158.53 | $159.50 | $159.50 | 354,840 |
| 2023-04-19 | $161.36 | $163.01 | $160.61 | $162.20 | $162.20 | 370,642 |
| 2023-04-18 | $160.84 | $162.71 | $159.87 | $162.12 | $162.12 | 442,373 |
| 2023-04-17 | $158.47 | $160.22 | $157.96 | $160.15 | $160.15 | 353,041 |
| 2023-04-14 | $158.27 | $162.19 | $157.32 | $157.75 | $157.75 | 480,622 |
| 2023-04-13 | $160.05 | $160.05 | $154.35 | $159.00 | $158.87 | 497,937 |
| 2023-04-12 | $160.61 | $162.13 | $159.35 | $159.48 | $159.35 | 359,453 |
| 2023-04-11 | $158.72 | $159.84 | $157.73 | $159.02 | $158.89 | 430,582 |
| 2023-04-10 | $157.81 | $161.20 | $157.61 | $158.47 | $158.34 | 523,686 |
| 2023-04-06 | $161.24 | $161.83 | $157.73 | $158.66 | $158.53 | 636,749 |
| 2023-04-05 | $160.96 | $163.17 | $158.76 | $161.72 | $161.59 | 745,850 |
| 2023-04-04 | $169.28 | $173.80 | $158.12 | $163.13 | $163.00 | 1,355,687 |
| 2023-04-03 | $183.26 | $185.01 | $181.76 | $183.33 | $183.18 | 504,155 |
| 2023-03-31 | $180.97 | $182.86 | $179.65 | $182.73 | $182.58 | 229,222 |
| 2023-03-30 | $180.03 | $182.31 | $178.94 | $179.17 | $179.02 | 374,322 |
| 2023-03-29 | $175.45 | $178.08 | $174.11 | $177.32 | $177.17 | 276,562 |
| 2023-03-28 | $172.98 | $175.71 | $171.88 | $174.23 | $174.09 | 355,169 |
| 2023-03-27 | $171.56 | $175.15 | $170.71 | $172.70 | $172.56 | 318,559 |
| 2023-03-24 | $171.00 | $171.27 | $165.24 | $168.84 | $168.70 | 535,098 |
| 2023-03-23 | $178.12 | $179.00 | $171.52 | $173.54 | $173.40 | 478,257 |
| 2023-03-22 | $183.90 | $184.23 | $177.81 | $177.83 | $177.68 | 352,163 |
| 2023-03-21 | $187.43 | $188.80 | $180.73 | $183.38 | $183.23 | 413,775 |
| 2023-03-20 | $184.02 | $186.76 | $183.45 | $185.10 | $184.95 | 274,001 |
| 2023-03-17 | $187.17 | $187.45 | $181.95 | $182.15 | $182.00 | 364,128 |
| 2023-03-16 | $183.63 | $189.83 | $183.63 | $188.72 | $188.56 | 230,319 |
| 2023-03-15 | $187.69 | $188.64 | $180.75 | $185.43 | $185.28 | 416,221 |
| 2023-03-14 | $190.86 | $194.33 | $188.15 | $192.09 | $191.93 | 299,429 |
| 2023-03-13 | $185.91 | $189.65 | $183.70 | $186.62 | $186.47 | 244,479 |
| 2023-03-10 | $198.37 | $198.58 | $188.85 | $190.01 | $190.01 | 272,531 |
| 2023-03-09 | $201.05 | $202.90 | $197.69 | $198.07 | $198.07 | 259,535 |
| 2023-03-08 | $197.09 | $200.22 | $195.63 | $200.08 | $200.08 | 241,609 |
| 2023-03-07 | $195.41 | $196.86 | $194.24 | $196.44 | $196.44 | 178,816 |
| 2023-03-06 | $197.04 | $198.47 | $193.70 | $194.80 | $194.80 | 264,141 |
| 2023-03-03 | $195.31 | $197.49 | $193.64 | $197.47 | $197.47 | 242,864 |
| 2023-03-02 | $192.09 | $195.29 | $187.02 | $195.25 | $195.25 | 232,739 |
| 2023-03-01 | $193.68 | $194.80 | $191.29 | $193.10 | $193.10 | 292,710 |
| 2023-02-28 | $191.97 | $195.62 | $190.91 | $193.96 | $193.96 | 318,000 |
| 2023-02-27 | $192.04 | $194.47 | $191.27 | $192.94 | $192.94 | 234,817 |
| 2023-02-24 | $190.56 | $191.85 | $189.43 | $191.03 | $191.03 | 209,569 |
| 2023-02-23 | $192.81 | $194.03 | $190.96 | $193.46 | $193.46 | 146,607 |
| 2023-02-22 | $192.08 | $193.94 | $190.77 | $191.52 | $191.52 | 187,374 |
| 2023-02-21 | $194.04 | $194.94 | $190.51 | $191.36 | $191.36 | 493,795 |
| 2023-02-17 | $193.24 | $196.50 | $191.66 | $196.41 | $196.41 | 239,355 |
| 2023-02-16 | $190.75 | $195.16 | $190.12 | $193.44 | $193.44 | 143,890 |
| 2023-02-15 | $192.04 | $194.49 | $191.04 | $193.63 | $193.63 | 152,824 |
| 2023-02-14 | $190.63 | $193.47 | $188.16 | $192.68 | $192.68 | 207,034 |
| 2023-02-13 | $188.53 | $191.60 | $187.98 | $191.53 | $191.53 | 147,152 |
| 2023-02-10 | $186.49 | $188.59 | $184.85 | $188.27 | $188.27 | 208,652 |
| 2023-02-09 | $192.86 | $194.13 | $184.93 | $186.98 | $186.98 | 421,772 |
| 2023-02-08 | $193.21 | $195.59 | $191.59 | $191.62 | $191.62 | 195,381 |
| 2023-02-07 | $191.79 | $196.31 | $189.36 | $194.87 | $194.87 | 312,696 |
| 2023-02-06 | $191.04 | $192.04 | $189.23 | $191.61 | $191.61 | 208,397 |
| 2023-02-03 | $187.95 | $193.09 | $187.82 | $191.61 | $191.61 | 185,960 |
| 2023-02-02 | $191.69 | $193.96 | $189.30 | $189.85 | $189.72 | 311,775 |
| 2023-02-01 | $188.89 | $192.60 | $186.81 | $191.82 | $191.69 | 238,554 |
| 2023-01-31 | $184.86 | $188.52 | $184.01 | $188.52 | $188.39 | 250,941 |
| 2023-01-30 | $184.17 | $186.34 | $183.57 | $185.00 | $184.87 | 266,174 |
| 2023-01-27 | $182.11 | $185.80 | $182.11 | $185.12 | $184.99 | 184,520 |
| 2023-01-26 | $182.07 | $182.57 | $179.64 | $182.11 | $181.99 | 181,943 |
| 2023-01-25 | $176.42 | $180.28 | $175.89 | $180.27 | $180.15 | 204,447 |
| 2023-01-24 | $176.00 | $179.52 | $174.89 | $178.42 | $178.30 | 197,547 |
| 2023-01-23 | $176.16 | $177.07 | $175.10 | $176.56 | $176.44 | 174,220 |
| 2023-01-20 | $173.99 | $176.20 | $171.65 | $175.89 | $175.77 | 255,033 |
| 2023-01-19 | $172.52 | $174.11 | $171.14 | $173.00 | $172.88 | 322,879 |
| 2023-01-18 | $174.12 | $175.99 | $171.06 | $173.00 | $172.88 | 362,328 |
| 2023-01-17 | $174.09 | $175.80 | $170.75 | $173.48 | $173.36 | 378,417 |
| 2023-01-13 | $170.14 | $174.87 | $168.20 | $173.78 | $173.66 | 191,052 |
| 2023-01-12 | $175.56 | $177.12 | $171.51 | $172.40 | $172.28 | 310,610 |
| 2023-01-11 | $177.17 | $179.29 | $173.32 | $174.51 | $174.39 | 352,965 |
| 2023-01-10 | $175.66 | $175.87 | $170.03 | $175.86 | $175.74 | 322,541 |
| 2023-01-09 | $175.35 | $190.00 | $170.86 | $174.65 | $174.53 | 594,745 |
| 2023-01-06 | $170.34 | $171.12 | $167.33 | $169.76 | $169.64 | 525,601 |
| 2023-01-05 | $169.76 | $171.93 | $166.95 | $167.78 | $167.67 | 325,015 |
| 2023-01-04 | $169.34 | $172.13 | $166.67 | $171.59 | $171.47 | 261,882 |
| 2023-01-03 | $168.09 | $169.59 | $164.98 | $168.23 | $168.12 | 306,488 |
| 2022-12-30 | $166.39 | $167.69 | $164.51 | $165.61 | $165.61 | 193,007 |
| 2022-12-29 | $165.92 | $169.10 | $164.01 | $167.21 | $167.21 | 183,672 |
| 2022-12-28 | $169.09 | $169.09 | $164.82 | $165.16 | $165.16 | 102,236 |
| 2022-12-27 | $167.42 | $168.95 | $165.40 | $167.97 | $167.97 | 160,829 |
| 2022-12-23 | $166.02 | $166.78 | $163.76 | $166.35 | $166.35 | 201,305 |
| 2022-12-22 | $166.73 | $166.92 | $163.36 | $165.56 | $165.56 | 205,554 |
| 2022-12-21 | $168.70 | $169.31 | $166.85 | $168.84 | $168.84 | 176,293 |
| 2022-12-20 | $165.29 | $167.35 | $164.88 | $166.53 | $166.53 | 240,458 |
| 2022-12-19 | $166.49 | $168.48 | $165.59 | $166.20 | $166.20 | 257,555 |
| 2022-12-16 | $169.10 | $169.75 | $161.73 | $166.15 | $166.15 | 807,497 |
| 2022-12-15 | $176.30 | $176.33 | $171.36 | $174.35 | $174.35 | 252,880 |
| 2022-12-14 | $180.03 | $181.34 | $176.50 | $178.10 | $178.10 | 525,181 |
| 2022-12-13 | $187.67 | $190.59 | $178.76 | $180.45 | $180.45 | 183,779 |
| 2022-12-12 | $179.10 | $181.48 | $176.92 | $180.71 | $180.71 | 205,641 |
| 2022-12-09 | $178.34 | $179.99 | $176.56 | $177.31 | $177.31 | 134,588 |
| 2022-12-08 | $183.23 | $184.27 | $178.24 | $178.82 | $178.82 | 189,539 |
| 2022-12-07 | $180.20 | $184.63 | $179.17 | $182.05 | $182.05 | 231,972 |
| 2022-12-06 | $181.91 | $182.56 | $177.12 | $180.12 | $180.12 | 214,690 |
| 2022-12-05 | $186.41 | $186.41 | $180.26 | $181.11 | $181.11 | 198,116 |
| 2022-12-02 | $185.72 | $190.24 | $185.72 | $189.00 | $189.00 | 116,070 |
| 2022-12-01 | $189.95 | $190.16 | $185.52 | $188.72 | $188.72 | 234,387 |
| 2022-11-30 | $188.17 | $189.42 | $181.76 | $188.29 | $188.29 | 282,567 |
| 2022-11-29 | $187.06 | $189.72 | $187.06 | $187.88 | $187.88 | 176,222 |
| 2022-11-28 | $189.66 | $190.11 | $185.02 | $187.26 | $187.26 | 171,729 |
| 2022-11-25 | $191.75 | $192.38 | $189.87 | $190.78 | $190.78 | 67,747 |
| 2022-11-23 | $192.07 | $193.33 | $189.97 | $190.64 | $190.64 | 123,900 |
| 2022-11-22 | $188.69 | $192.07 | $188.69 | $192.07 | $192.07 | 151,471 |
| 2022-11-21 | $185.49 | $189.37 | $185.49 | $187.53 | $187.53 | 107,050 |
| 2022-11-18 | $185.35 | $186.56 | $183.32 | $186.21 | $186.21 | 218,898 |
| 2022-11-17 | $184.67 | $186.18 | $179.75 | $182.26 | $182.26 | 275,403 |
| 2022-11-16 | $188.38 | $190.52 | $186.11 | $188.34 | $188.34 | 152,284 |
| 2022-11-15 | $187.69 | $192.74 | $187.69 | $191.23 | $191.23 | 325,712 |
| 2022-11-14 | $189.66 | $191.23 | $186.28 | $186.45 | $186.45 | 192,996 |
| 2022-11-11 | $197.32 | $198.85 | $190.58 | $190.87 | $190.87 | 310,746 |
| 2022-11-10 | $192.44 | $197.91 | $191.77 | $196.61 | $196.61 | 223,978 |
| 2022-11-09 | $186.29 | $189.85 | $182.97 | $184.68 | $184.68 | 244,856 |
| 2022-11-08 | $186.73 | $190.20 | $185.16 | $188.27 | $188.27 | 282,398 |
| 2022-11-07 | $182.18 | $185.71 | $179.86 | $185.58 | $185.58 | 212,785 |
| 2022-11-04 | $180.50 | $183.31 | $177.88 | $180.66 | $180.66 | 253,228 |
| 2022-11-03 | $177.22 | $180.06 | $176.15 | $177.69 | $177.69 | 227,929 |
| 2022-11-02 | $183.77 | $186.10 | $179.46 | $180.21 | $180.21 | 136,549 |
| 2022-11-01 | $185.57 | $186.32 | $183.57 | $185.43 | $185.43 | 146,863 |
| 2022-10-31 | $182.46 | $184.36 | $181.64 | $183.57 | $183.57 | 154,586 |
| 2022-10-28 | $180.83 | $185.43 | $179.03 | $184.04 | $184.04 | 148,741 |
| 2022-10-27 | $183.22 | $185.93 | $179.99 | $180.30 | $180.30 | 246,518 |
| 2022-10-26 | $185.19 | $186.17 | $181.67 | $181.84 | $181.84 | 272,204 |
| 2022-10-25 | $177.39 | $184.96 | $177.39 | $184.76 | $184.76 | 298,061 |
| 2022-10-24 | $174.89 | $178.78 | $173.30 | $177.75 | $177.75 | 242,545 |
| 2022-10-21 | $167.20 | $174.32 | $165.83 | $174.01 | $174.01 | 222,085 |
| 2022-10-20 | $172.81 | $174.03 | $166.16 | $166.59 | $166.59 | 258,479 |
| 2022-10-19 | $174.46 | $176.46 | $170.29 | $171.77 | $171.77 | 233,534 |
| 2022-10-18 | $175.50 | $177.28 | $173.54 | $175.02 | $175.02 | 281,260 |
| 2022-10-17 | $167.74 | $170.96 | $167.13 | $170.90 | $170.90 | 272,158 |
| 2022-10-14 | $172.01 | $172.36 | $164.35 | $164.94 | $164.94 | 254,373 |
| 2022-10-13 | $164.89 | $173.65 | $162.96 | $171.20 | $171.07 | 376,043 |
| 2022-10-12 | $167.49 | $170.45 | $165.45 | $167.61 | $167.48 | 378,178 |
| 2022-10-11 | $160.42 | $169.21 | $160.21 | $166.38 | $166.25 | 503,575 |
| 2022-10-10 | $158.77 | $161.54 | $157.59 | $161.25 | $161.12 | 260,021 |
| 2022-10-07 | $162.22 | $162.22 | $155.29 | $157.21 | $157.09 | 378,008 |
| 2022-10-06 | $168.64 | $170.04 | $163.81 | $164.34 | $164.34 | 347,755 |
| 2022-10-05 | $166.41 | $170.78 | $164.47 | $169.35 | $169.35 | 507,513 |
| 2022-10-04 | $173.00 | $173.00 | $165.56 | $167.50 | $167.50 | 814,802 |
| 2022-10-03 | $158.68 | $163.04 | $158.32 | $159.65 | $159.65 | 442,947 |
| 2022-09-30 | $153.94 | $160.28 | $153.02 | $157.47 | $157.47 | 431,089 |
| 2022-09-29 | $155.14 | $155.84 | $152.94 | $154.19 | $154.19 | 293,406 |
| 2022-09-28 | $155.19 | $159.17 | $153.65 | $157.70 | $157.70 | 287,104 |
| 2022-09-27 | $158.11 | $158.78 | $152.39 | $153.51 | $153.51 | 306,062 |
| 2022-09-26 | $157.62 | $161.25 | $157.27 | $157.38 | $157.38 | 255,099 |
| 2022-09-23 | $157.05 | $158.75 | $155.69 | $158.09 | $158.09 | 222,705 |
| 2022-09-22 | $163.75 | $163.81 | $158.30 | $158.64 | $158.64 | 235,389 |
| 2022-09-21 | $163.58 | $168.81 | $161.75 | $163.51 | $163.51 | 430,813 |
| 2022-09-20 | $161.48 | $163.42 | $160.53 | $162.07 | $162.07 | 431,126 |
| 2022-09-19 | $153.52 | $163.48 | $153.52 | $163.10 | $163.10 | 409,599 |
| 2022-09-16 | $156.53 | $157.11 | $153.58 | $155.00 | $155.00 | 1,051,747 |
| 2022-09-15 | $162.37 | $164.69 | $158.88 | $159.41 | $159.41 | 448,387 |
| 2022-09-14 | $163.25 | $163.74 | $159.49 | $162.55 | $162.55 | 369,961 |
| 2022-09-13 | $169.07 | $169.26 | $161.67 | $162.96 | $162.96 | 321,406 |
| 2022-09-12 | $172.60 | $175.43 | $171.69 | $173.39 | $173.39 | 235,914 |
| 2022-09-09 | $167.82 | $171.77 | $167.12 | $171.52 | $171.52 | 218,283 |
| 2022-09-08 | $163.00 | $167.32 | $161.86 | $166.51 | $166.51 | 231,876 |
| 2022-09-07 | $160.57 | $165.13 | $159.40 | $164.53 | $164.53 | 208,448 |
| 2022-09-06 | $160.34 | $160.36 | $156.47 | $160.31 | $160.31 | 343,997 |
| 2022-09-02 | $165.50 | $165.50 | $159.40 | $160.15 | $160.15 | 239,301 |
| 2022-09-01 | $162.87 | $163.32 | $160.59 | $163.14 | $163.14 | 170,239 |
| 2022-08-31 | $166.33 | $166.33 | $163.26 | $163.93 | $163.93 | 189,881 |
| 2022-08-30 | $169.18 | $169.49 | $166.12 | $166.35 | $166.35 | 156,414 |
| 2022-08-29 | $168.39 | $170.43 | $163.95 | $168.74 | $168.74 | 242,736 |
| 2022-08-26 | $181.00 | $181.22 | $171.56 | $171.70 | $171.70 | 141,944 |
| 2022-08-25 | $180.81 | $182.69 | $180.22 | $180.98 | $180.98 | 111,560 |
| 2022-08-24 | $179.31 | $181.01 | $178.86 | $179.22 | $179.22 | 107,453 |
| 2022-08-23 | $179.02 | $181.72 | $178.48 | $178.60 | $178.60 | 107,575 |
| 2022-08-22 | $180.48 | $181.90 | $178.70 | $178.82 | $178.82 | 117,099 |
| 2022-08-19 | $185.80 | $186.09 | $182.63 | $184.39 | $184.39 | 138,898 |
| 2022-08-18 | $186.80 | $187.50 | $185.38 | $186.80 | $186.80 | 99,319 |
| 2022-08-17 | $183.39 | $186.49 | $182.80 | $185.86 | $185.86 | 183,807 |
| 2022-08-16 | $181.67 | $186.98 | $181.61 | $185.82 | $185.82 | 242,642 |
| 2022-08-15 | $181.87 | $184.40 | $181.87 | $183.15 | $183.15 | 143,673 |
| 2022-08-12 | $181.34 | $184.29 | $181.20 | $183.24 | $183.24 | 119,807 |
| 2022-08-11 | $180.04 | $184.24 | $180.04 | $181.55 | $181.55 | 182,649 |
| 2022-08-10 | $176.30 | $179.78 | $175.38 | $179.35 | $179.35 | 180,785 |
| 2022-08-09 | $178.69 | $178.69 | $172.18 | $173.59 | $173.59 | 270,741 |
| 2022-08-08 | $179.44 | $181.86 | $179.20 | $179.38 | $179.38 | 222,626 |
| 2022-08-05 | $174.54 | $179.07 | $172.98 | $178.97 | $178.97 | 184,003 |
| 2022-08-04 | $175.63 | $176.79 | $174.71 | $175.43 | $175.43 | 236,428 |
| 2022-08-03 | $177.12 | $177.12 | $173.69 | $176.07 | $176.07 | 199,032 |
| 2022-08-02 | $179.96 | $179.96 | $176.65 | $176.75 | $176.75 | 191,550 |
| 2022-08-01 | $183.92 | $183.92 | $179.61 | $181.61 | $181.61 | 250,781 |
| 2022-07-29 | $177.72 | $183.76 | $177.45 | $182.40 | $182.40 | 278,103 |
| 2022-07-28 | $173.91 | $178.10 | $172.86 | $178.07 | $178.07 | 292,059 |
| 2022-07-27 | $174.64 | $174.77 | $170.01 | $171.44 | $171.44 | 565,331 |
| 2022-07-26 | $176.18 | $176.78 | $174.04 | $174.35 | $174.35 | 341,505 |
| 2022-07-25 | $176.34 | $176.34 | $174.13 | $175.72 | $175.72 | 284,459 |
| 2022-07-22 | $177.76 | $177.98 | $175.48 | $176.20 | $176.20 | 203,184 |
| 2022-07-21 | $174.91 | $176.77 | $173.48 | $176.72 | $176.72 | 210,643 |
| 2022-07-20 | $172.39 | $175.24 | $168.88 | $175.03 | $175.03 | 245,593 |
| 2022-07-19 | $166.90 | $172.70 | $166.25 | $172.38 | $172.38 | 266,918 |
| 2022-07-18 | $166.41 | $166.93 | $163.75 | $164.10 | $164.10 | 278,795 |
| 2022-07-15 | $163.47 | $165.38 | $161.29 | $164.47 | $164.47 | 210,243 |
| 2022-07-14 | $157.85 | $161.97 | $157.28 | $161.77 | $161.77 | 271,388 |
| 2022-07-13 | $158.41 | $161.19 | $157.54 | $160.56 | $160.43 | 249,993 |
| 2022-07-12 | $157.57 | $163.59 | $157.57 | $160.81 | $160.68 | 298,407 |
| 2022-07-11 | $154.50 | $158.12 | $154.50 | $157.96 | $157.83 | 202,503 |
| 2022-07-08 | $157.50 | $157.71 | $154.65 | $156.56 | $156.43 | 221,571 |
| 2022-07-07 | $157.37 | $158.95 | $156.26 | $157.83 | $157.70 | 217,865 |
| 2022-07-06 | $156.59 | $156.97 | $152.63 | $156.01 | $155.88 | 297,545 |
| 2022-07-05 | $155.30 | $156.10 | $152.01 | $155.92 | $155.79 | 332,272 |
| 2022-07-01 | $154.65 | $158.37 | $153.31 | $157.84 | $157.71 | 343,580 |
| 2022-06-30 | $161.70 | $161.87 | $153.04 | $154.04 | $153.92 | 786,999 |
| 2022-06-29 | $154.08 | $156.21 | $151.30 | $155.74 | $155.61 | 395,381 |
| 2022-06-28 | $157.61 | $159.45 | $154.19 | $154.34 | $154.22 | 376,330 |
| 2022-06-27 | $155.95 | $159.60 | $155.13 | $156.81 | $156.68 | 404,025 |
| 2022-06-24 | $148.94 | $155.55 | $148.46 | $154.68 | $154.56 | 572,607 |
| 2022-06-23 | $149.79 | $149.79 | $142.71 | $146.36 | $146.24 | 772,111 |
| 2022-06-22 | $152.47 | $155.31 | $151.20 | $155.06 | $154.94 | 355,993 |
| 2022-06-21 | $156.79 | $157.65 | $154.18 | $155.23 | $155.11 | 268,772 |
| 2022-06-17 | $158.15 | $159.36 | $151.31 | $153.54 | $153.42 | 642,160 |
| 2022-06-16 | $165.18 | $165.18 | $157.16 | $158.12 | $157.99 | 282,714 |
| 2022-06-15 | $168.85 | $171.40 | $167.16 | $169.00 | $168.86 | 290,333 |
| 2022-06-14 | $167.00 | $168.23 | $164.42 | $167.14 | $167.01 | 318,497 |
| 2022-06-13 | $168.79 | $169.96 | $164.29 | $166.44 | $166.31 | 272,282 |
| 2022-06-10 | $175.25 | $176.45 | $172.84 | $172.91 | $172.77 | 119,706 |
| 2022-06-09 | $178.94 | $180.09 | $177.84 | $178.00 | $177.86 | 173,276 |
| 2022-06-08 | $183.94 | $184.81 | $179.05 | $179.23 | $179.09 | 173,498 |
| 2022-06-07 | $180.79 | $186.51 | $179.89 | $185.49 | $185.34 | 222,630 |
| 2022-06-06 | $181.00 | $182.96 | $179.97 | $182.06 | $181.91 | 166,188 |
| 2022-06-03 | $177.47 | $180.82 | $177.47 | $180.14 | $180.00 | 131,307 |
| 2022-06-02 | $176.10 | $179.07 | $175.66 | $178.84 | $178.70 | 155,017 |
| 2022-06-01 | $175.45 | $176.92 | $172.03 | $174.82 | $174.68 | 182,084 |
| 2022-05-31 | $175.57 | $176.54 | $171.93 | $175.02 | $174.88 | 293,054 |
| 2022-05-27 | $175.68 | $178.65 | $175.68 | $177.86 | $177.72 | 145,901 |
| 2022-05-26 | $170.64 | $175.29 | $170.64 | $174.96 | $174.82 | 167,000 |
| 2022-05-25 | $164.38 | $170.11 | $163.44 | $168.74 | $168.60 | 229,954 |
| 2022-05-24 | $164.04 | $165.18 | $160.64 | $164.49 | $164.36 | 350,096 |
| 2022-05-23 | $165.88 | $167.77 | $164.41 | $165.66 | $165.53 | 214,730 |
| 2022-05-20 | $167.80 | $168.23 | $160.88 | $164.33 | $164.20 | 279,265 |
| 2022-05-19 | $165.91 | $170.14 | $164.93 | $166.87 | $166.74 | 263,431 |
| 2022-05-18 | $169.03 | $170.67 | $166.51 | $166.73 | $166.60 | 245,717 |
| 2022-05-17 | $168.05 | $171.22 | $167.40 | $170.64 | $170.50 | 238,699 |
| 2022-05-16 | $165.47 | $166.75 | $163.30 | $165.13 | $165.00 | 190,234 |
| 2022-05-13 | $166.79 | $168.15 | $164.95 | $165.91 | $165.78 | 231,697 |
| 2022-05-12 | $158.73 | $165.49 | $158.47 | $165.27 | $165.14 | 348,419 |
| 2022-05-11 | $162.88 | $166.08 | $159.74 | $159.96 | $159.83 | 276,757 |
| 2022-05-10 | $167.52 | $168.08 | $160.36 | $162.71 | $162.58 | 350,163 |
| 2022-05-09 | $164.46 | $167.61 | $164.00 | $165.42 | $165.29 | 323,867 |
| 2022-05-06 | $171.19 | $171.19 | $165.56 | $166.52 | $166.39 | 456,297 |
| 2022-05-05 | $176.97 | $178.02 | $170.66 | $172.48 | $172.34 | 234,007 |
| 2022-05-04 | $174.77 | $178.05 | $171.80 | $177.77 | $177.63 | 286,291 |
| 2022-05-03 | $172.17 | $174.56 | $170.76 | $173.38 | $173.24 | 286,009 |
| 2022-05-02 | $173.29 | $174.27 | $169.50 | $173.13 | $172.99 | 273,115 |
| 2022-04-29 | $176.87 | $178.12 | $172.27 | $172.48 | $172.34 | 195,298 |
| 2022-04-28 | $175.49 | $178.34 | $172.98 | $177.95 | $177.81 | 197,413 |
| 2022-04-27 | $176.35 | $177.88 | $172.81 | $173.53 | $173.39 | 273,624 |
| 2022-04-26 | $176.29 | $177.58 | $175.00 | $176.15 | $176.01 | 267,861 |
| 2022-04-25 | $172.54 | $177.33 | $170.20 | $177.33 | $177.19 | 230,037 |
| 2022-04-22 | $178.43 | $179.37 | $173.35 | $174.24 | $174.10 | 272,441 |
| 2022-04-21 | $183.93 | $185.61 | $179.17 | $180.30 | $180.16 | 357,727 |
| 2022-04-20 | $178.42 | $182.86 | $176.05 | $181.21 | $181.06 | 366,681 |
| 2022-04-19 | $173.24 | $178.05 | $172.06 | $177.03 | $176.89 | 326,606 |
| 2022-04-18 | $170.11 | $174.68 | $170.11 | $172.15 | $172.01 | 280,006 |
| 2022-04-14 | $172.92 | $174.56 | $170.29 | $170.79 | $170.65 | 280,896 |
| 2022-04-13 | $168.62 | $173.49 | $168.31 | $172.92 | $172.65 | 333,761 |
| 2022-04-12 | $169.46 | $172.74 | $168.19 | $168.70 | $168.44 | 300,359 |
| 2022-04-11 | $167.70 | $172.36 | $166.44 | $168.42 | $168.16 | 616,499 |
| 2022-04-08 | $164.83 | $170.67 | $164.83 | $168.70 | $168.44 | 533,368 |
| 2022-04-07 | $167.45 | $169.63 | $165.09 | $165.53 | $165.27 | 567,805 |
| 2022-04-06 | $168.11 | $170.56 | $165.92 | $168.01 | $167.75 | 640,364 |
| 2022-04-05 | $184.77 | $184.77 | $164.45 | $170.12 | $169.85 | 1,463,735 |
| 2022-04-04 | $190.53 | $191.30 | $182.70 | $185.07 | $184.78 | 476,443 |
| 2022-04-01 | $191.22 | $193.06 | $189.85 | $191.12 | $190.82 | 268,679 |
| 2022-03-31 | $194.07 | $195.69 | $189.17 | $189.30 | $189.00 | 217,518 |
| 2022-03-30 | $194.51 | $196.34 | $192.49 | $194.07 | $193.77 | 203,375 |
| 2022-03-29 | $196.51 | $198.13 | $194.22 | $196.53 | $196.22 | 201,040 |
| 2022-03-28 | $194.41 | $196.66 | $191.64 | $194.60 | $194.30 | 208,012 |
| 2022-03-25 | $191.50 | $195.45 | $190.34 | $195.16 | $194.85 | 215,031 |
| 2022-03-24 | $189.58 | $190.03 | $187.61 | $189.84 | $189.54 | 152,533 |
| 2022-03-23 | $191.16 | $192.00 | $187.91 | $188.56 | $188.27 | 188,569 |
| 2022-03-22 | $195.97 | $196.91 | $191.06 | $192.24 | $191.94 | 279,324 |
| 2022-03-21 | $192.78 | $194.44 | $190.11 | $194.18 | $193.88 | 228,794 |
| 2022-03-18 | $194.50 | $194.82 | $190.27 | $193.26 | $192.96 | 349,593 |
| 2022-03-17 | $187.35 | $195.95 | $186.35 | $195.64 | $195.33 | 389,868 |
| 2022-03-16 | $185.62 | $190.21 | $184.79 | $189.36 | $189.06 | 259,463 |
| 2022-03-15 | $183.05 | $185.77 | $182.06 | $184.39 | $184.10 | 232,346 |
| 2022-03-14 | $181.25 | $183.50 | $178.63 | $181.51 | $181.23 | 364,899 |
| 2022-03-11 | $184.99 | $187.33 | $180.80 | $180.87 | $180.59 | 164,967 |
| 2022-03-10 | $184.96 | $186.70 | $182.08 | $184.19 | $183.90 | 284,958 |
| 2022-03-09 | $186.31 | $190.52 | $184.76 | $188.00 | $187.71 | 176,762 |
| 2022-03-08 | $184.70 | $189.67 | $182.45 | $182.98 | $182.69 | 263,160 |
| 2022-03-07 | $186.12 | $187.63 | $181.56 | $181.95 | $181.67 | 219,003 |
| 2022-03-04 | $182.89 | $184.81 | $179.81 | $184.43 | $184.14 | 278,712 |
| 2022-03-03 | $190.85 | $191.36 | $183.23 | $184.69 | $184.40 | 213,042 |
| 2022-03-02 | $185.12 | $191.48 | $185.06 | $189.20 | $188.90 | 274,983 |
| 2022-03-01 | $181.91 | $183.73 | $179.79 | $182.74 | $182.45 | 286,538 |
| 2022-02-28 | $179.79 | $183.93 | $179.79 | $182.37 | $182.08 | 206,915 |
| 2022-02-25 | $176.80 | $183.40 | $176.80 | $183.06 | $182.77 | 228,136 |
| 2022-02-24 | $169.04 | $177.32 | $167.85 | $177.02 | $176.74 | 233,876 |
| 2022-02-23 | $178.15 | $179.38 | $171.59 | $171.84 | $171.57 | 235,753 |
| 2022-02-22 | $181.00 | $181.71 | $176.70 | $177.31 | $177.03 | 168,682 |
| 2022-02-18 | $181.18 | $183.44 | $179.46 | $180.87 | $180.59 | 196,565 |
| 2022-02-17 | $185.07 | $185.07 | $180.56 | $180.65 | $180.37 | 195,670 |
| 2022-02-16 | $184.31 | $187.39 | $183.34 | $186.35 | $186.06 | 245,260 |
| 2022-02-15 | $185.69 | $187.05 | $184.17 | $185.61 | $185.32 | 189,790 |
| 2022-02-14 | $182.54 | $184.37 | $181.24 | $183.11 | $182.82 | 216,313 |
| 2022-02-11 | $188.87 | $189.55 | $181.65 | $182.17 | $181.89 | 251,843 |
| 2022-02-10 | $188.48 | $192.76 | $186.98 | $187.67 | $187.38 | 229,976 |
| 2022-02-09 | $190.32 | $192.90 | $190.32 | $191.82 | $191.52 | 244,946 |
| 2022-02-08 | $187.55 | $188.89 | $186.28 | $188.60 | $188.31 | 296,721 |
| 2022-02-07 | $188.35 | $189.09 | $185.87 | $186.50 | $186.21 | 198,805 |
| 2022-02-04 | $187.87 | $192.75 | $185.17 | $187.52 | $187.23 | 162,284 |
| 2022-02-03 | $193.08 | $194.75 | $188.72 | $189.05 | $188.75 | 193,905 |
| 2022-02-02 | $192.86 | $196.55 | $192.29 | $194.64 | $194.34 | 231,502 |
| 2022-02-01 | $193.91 | $194.84 | $191.25 | $194.07 | $193.77 | 217,875 |
| 2022-01-31 | $187.29 | $191.96 | $186.77 | $191.53 | $191.23 | 449,801 |
| 2022-01-28 | $186.99 | $188.17 | $183.22 | $188.16 | $187.87 | 341,296 |
| 2022-01-27 | $195.58 | $195.58 | $185.46 | $186.60 | $186.31 | 371,792 |
| 2022-01-26 | $196.48 | $200.34 | $192.88 | $193.84 | $193.54 | 230,981 |
| 2022-01-25 | $195.03 | $198.91 | $191.59 | $195.99 | $195.68 | 254,638 |
| 2022-01-24 | $192.60 | $198.80 | $190.09 | $198.30 | $197.99 | 383,241 |
| 2022-01-21 | $198.34 | $201.56 | $195.34 | $195.69 | $195.38 | 324,788 |
| 2022-01-20 | $205.01 | $207.90 | $200.05 | $200.08 | $199.77 | 347,182 |
| 2022-01-19 | $206.34 | $207.51 | $201.74 | $204.30 | $203.98 | 301,681 |
| 2022-01-18 | $204.33 | $209.67 | $203.11 | $207.29 | $206.83 | 279,179 |
| 2022-01-14 | $204.94 | $207.12 | $203.40 | $206.56 | $206.11 | 208,739 |
| 2022-01-13 | $207.68 | $209.98 | $206.36 | $206.93 | $206.48 | 158,490 |
| 2022-01-12 | $210.91 | $212.62 | $206.20 | $207.90 | $207.44 | 210,892 |
| 2022-01-11 | $204.22 | $208.76 | $201.77 | $208.75 | $208.29 | 368,779 |
| 2022-01-10 | $217.78 | $218.67 | $201.23 | $204.65 | $204.20 | 612,433 |
| 2022-01-07 | $212.97 | $219.99 | $212.16 | $214.63 | $214.16 | 638,254 |
| 2022-01-06 | $213.60 | $214.81 | $210.69 | $210.69 | $210.23 | 250,641 |
| 2022-01-05 | $215.79 | $217.13 | $212.82 | $213.06 | $212.59 | 377,825 |
| 2022-01-04 | $215.70 | $220.97 | $214.46 | $216.70 | $216.22 | 338,682 |
| 2022-01-03 | $215.82 | $218.30 | $209.35 | $213.09 | $212.62 | 309,261 |
| 2021-12-31 | $211.44 | $214.00 | $210.19 | $211.72 | $211.25 | 165,419 |
| 2021-12-30 | $219.56 | $219.56 | $211.31 | $211.44 | $210.98 | 160,884 |
| 2021-12-29 | $215.48 | $219.49 | $214.81 | $218.40 | $217.92 | 193,372 |
| 2021-12-28 | $213.80 | $216.92 | $213.55 | $214.94 | $214.47 | 239,042 |
| 2021-12-27 | $208.72 | $215.02 | $208.72 | $214.89 | $214.42 | 198,724 |
| 2021-12-23 | $207.74 | $210.50 | $205.71 | $208.99 | $208.53 | 156,836 |
| 2021-12-22 | $208.87 | $210.65 | $204.81 | $206.15 | $205.70 | 222,955 |
| 2021-12-21 | $201.51 | $209.95 | $201.51 | $209.91 | $209.45 | 291,951 |
| 2021-12-20 | $201.79 | $202.33 | $194.04 | $198.24 | $197.80 | 298,115 |
| 2021-12-17 | $196.88 | $205.64 | $196.63 | $203.52 | $203.07 | 1,257,737 |
| 2021-12-16 | $202.09 | $202.33 | $196.60 | $198.00 | $197.56 | 267,541 |
| 2021-12-15 | $199.25 | $201.61 | $198.58 | $200.22 | $199.78 | 352,269 |
| 2021-12-14 | $198.40 | $200.42 | $197.10 | $199.44 | $199.00 | 329,798 |
| 2021-12-13 | $200.21 | $201.26 | $197.43 | $199.34 | $198.90 | 296,206 |
| 2021-12-10 | $200.10 | $200.68 | $197.63 | $200.41 | $199.97 | 253,281 |
| 2021-12-09 | $201.32 | $201.40 | $198.38 | $199.22 | $198.78 | 217,949 |
| 2021-12-08 | $201.31 | $203.28 | $199.89 | $201.95 | $201.51 | 620,105 |
| 2021-12-07 | $200.67 | $202.96 | $199.60 | $200.81 | $200.37 | 395,552 |
| 2021-12-06 | $198.02 | $200.15 | $195.11 | $198.30 | $197.86 | 316,120 |
| 2021-12-03 | $200.54 | $201.48 | $193.87 | $196.22 | $195.79 | 280,293 |
| 2021-12-02 | $198.19 | $200.66 | $196.42 | $199.36 | $198.92 | 310,081 |
| 2021-12-01 | $205.21 | $205.84 | $197.03 | $197.05 | $196.62 | 340,744 |
| 2021-11-30 | $207.12 | $208.20 | $199.76 | $201.35 | $200.91 | 285,321 |
| 2021-11-29 | $212.51 | $213.09 | $207.49 | $207.65 | $207.19 | 218,420 |
| 2021-11-26 | $210.08 | $212.06 | $208.71 | $210.06 | $209.60 | 157,497 |
| 2021-11-24 | $214.60 | $215.85 | $212.31 | $214.93 | $214.46 | 264,816 |
| 2021-11-23 | $213.97 | $217.83 | $213.97 | $215.48 | $215.01 | 264,592 |
| 2021-11-22 | $217.65 | $218.99 | $214.42 | $214.92 | $214.45 | 325,999 |
| 2021-11-19 | $216.70 | $218.08 | $214.79 | $215.91 | $215.44 | 311,348 |
| 2021-11-18 | $220.70 | $221.22 | $215.90 | $217.50 | $217.02 | 298,495 |
| 2021-11-17 | $219.27 | $220.26 | $217.76 | $218.73 | $218.25 | 319,606 |
| 2021-11-16 | $219.95 | $220.31 | $218.28 | $219.00 | $218.52 | 326,564 |
| 2021-11-15 | $223.93 | $223.93 | $219.82 | $220.56 | $220.08 | 333,141 |
| 2021-11-12 | $221.61 | $223.46 | $220.46 | $221.42 | $220.93 | 173,467 |
| 2021-11-11 | $223.18 | $223.71 | $221.01 | $221.85 | $221.36 | 161,179 |
| 2021-11-10 | $222.80 | $223.62 | $220.45 | $222.27 | $221.78 | 157,588 |
| 2021-11-09 | $218.85 | $224.59 | $218.73 | $224.23 | $223.74 | 315,050 |
| 2021-11-08 | $218.22 | $219.17 | $215.88 | $218.11 | $217.63 | 239,907 |
| 2021-11-05 | $211.52 | $215.82 | $210.93 | $215.71 | $215.24 | 167,116 |
| 2021-11-04 | $212.51 | $213.58 | $209.26 | $209.84 | $209.38 | 207,298 |
| 2021-11-03 | $207.69 | $212.88 | $206.77 | $212.17 | $211.70 | 235,017 |
| 2021-11-02 | $207.66 | $210.92 | $206.97 | $208.94 | $208.48 | 249,655 |
| 2021-11-01 | $206.22 | $209.10 | $205.61 | $207.57 | $207.11 | 322,185 |
| 2021-10-29 | $207.72 | $208.64 | $203.01 | $205.43 | $204.98 | 302,400 |
| 2021-10-28 | $204.28 | $208.29 | $203.92 | $208.04 | $207.58 | 239,140 |
| 2021-10-27 | $205.99 | $206.50 | $203.03 | $203.33 | $202.88 | 255,644 |
| 2021-10-26 | $207.08 | $208.75 | $204.38 | $205.85 | $205.40 | 271,456 |
| 2021-10-25 | $204.59 | $208.36 | $204.01 | $207.02 | $206.56 | 401,910 |
| 2021-10-22 | $205.52 | $207.39 | $203.55 | $204.65 | $204.20 | 209,722 |
| 2021-10-21 | $204.88 | $209.96 | $203.34 | $205.02 | $204.57 | 266,819 |
| 2021-10-20 | $207.34 | $208.76 | $204.93 | $205.40 | $204.95 | 437,486 |
| 2021-10-19 | $211.20 | $211.20 | $207.57 | $208.66 | $208.20 | 161,119 |
| 2021-10-18 | $206.38 | $212.52 | $206.38 | $210.67 | $210.21 | 275,220 |
| 2021-10-15 | $210.50 | $212.17 | $207.44 | $207.73 | $207.27 | 247,626 |
| 2021-10-14 | $208.00 | $210.60 | $206.41 | $208.76 | $208.30 | 393,913 |
| 2021-10-13 | $207.47 | $207.47 | $201.80 | $206.25 | $205.67 | 541,793 |
| 2021-10-12 | $209.77 | $210.32 | $205.35 | $207.11 | $206.53 | 395,386 |
| 2021-10-11 | $203.34 | $209.42 | $202.00 | $205.82 | $205.24 | 596,366 |
| 2021-10-08 | $200.53 | $203.14 | $198.17 | $202.83 | $202.26 | 563,510 |
| 2021-10-07 | $201.39 | $201.90 | $197.47 | $199.24 | $198.68 | 617,945 |
| 2021-10-06 | $193.71 | $204.00 | $192.84 | $195.55 | $195.00 | 1,337,876 |
| 2021-10-05 | $174.66 | $177.68 | $173.47 | $176.33 | $175.83 | 414,986 |
| 2021-10-04 | $173.51 | $176.09 | $172.38 | $173.97 | $173.48 | 368,827 |
| 2021-10-01 | $173.97 | $175.27 | $170.12 | $173.79 | $173.30 | 450,141 |
| 2021-09-30 | $177.73 | $178.98 | $173.28 | $173.37 | $172.88 | 277,471 |
| 2021-09-29 | $175.54 | $177.90 | $170.77 | $176.21 | $175.71 | 409,786 |
| 2021-09-28 | $179.41 | $180.13 | $174.91 | $175.68 | $175.18 | 247,311 |
| 2021-09-27 | $180.77 | $185.00 | $179.26 | $179.67 | $179.16 | 310,165 |
| 2021-09-24 | $178.74 | $182.03 | $178.00 | $180.54 | $180.03 | 233,593 |
| 2021-09-23 | $175.55 | $180.45 | $175.09 | $179.20 | $178.69 | 313,743 |
| 2021-09-22 | $170.44 | $175.53 | $170.44 | $173.54 | $173.05 | 323,501 |
| 2021-09-21 | $171.15 | $171.27 | $167.79 | $170.00 | $169.52 | 360,749 |
| 2021-09-20 | $165.69 | $170.28 | $163.80 | $169.81 | $169.33 | 371,056 |
| 2021-09-17 | $171.40 | $171.40 | $166.62 | $169.74 | $169.26 | 1,062,069 |
| 2021-09-16 | $171.58 | $174.11 | $170.29 | $172.55 | $172.06 | 195,908 |
| 2021-09-15 | $169.14 | $171.39 | $168.98 | $171.00 | $170.52 | 251,850 |
| 2021-09-14 | $173.69 | $174.29 | $168.75 | $169.15 | $168.67 | 233,409 |
| 2021-09-13 | $173.72 | $173.72 | $169.39 | $172.71 | $172.22 | 227,899 |
| 2021-09-10 | $174.48 | $176.01 | $172.70 | $172.90 | $172.41 | 235,279 |
| 2021-09-09 | $172.00 | $177.76 | $171.89 | $172.89 | $172.40 | 205,824 |
| 2021-09-08 | $172.79 | $174.46 | $171.32 | $172.50 | $172.01 | 318,773 |
| 2021-09-07 | $176.03 | $177.92 | $173.50 | $173.75 | $173.26 | 224,477 |
| 2021-09-03 | $179.44 | $179.44 | $176.98 | $177.22 | $176.72 | 213,742 |
| 2021-09-02 | $182.50 | $182.50 | $178.51 | $179.83 | $179.32 | 280,488 |
| 2021-09-01 | $185.06 | $185.06 | $180.03 | $180.98 | $180.47 | 370,747 |
| 2021-08-31 | $185.09 | $186.27 | $181.13 | $184.53 | $184.01 | 244,615 |
| 2021-08-30 | $189.16 | $189.16 | $185.49 | $185.55 | $185.03 | 161,092 |
| 2021-08-27 | $184.64 | $188.83 | $184.07 | $188.03 | $187.50 | 250,098 |
| 2021-08-26 | $187.58 | $188.08 | $185.10 | $185.36 | $184.84 | 188,656 |
| 2021-08-25 | $185.39 | $188.73 | $185.39 | $187.10 | $186.57 | 121,883 |
| 2021-08-24 | $185.28 | $188.19 | $184.00 | $185.75 | $185.23 | 226,222 |
| 2021-08-23 | $182.14 | $185.17 | $181.81 | $184.04 | $183.52 | 216,902 |
| 2021-08-20 | $177.26 | $181.53 | $175.40 | $181.12 | $180.61 | 148,729 |
| 2021-08-19 | $177.12 | $178.77 | $175.99 | $177.59 | $177.09 | 176,620 |
| 2021-08-18 | $180.05 | $181.37 | $178.75 | $179.00 | $178.50 | 258,355 |
| 2021-08-17 | $182.67 | $184.24 | $178.78 | $181.28 | $180.77 | 334,846 |
| 2021-08-16 | $181.50 | $185.49 | $180.05 | $183.18 | $182.66 | 221,095 |
| 2021-08-13 | $182.81 | $182.84 | $180.84 | $182.03 | $181.52 | 189,867 |
| 2021-08-12 | $181.69 | $182.72 | $179.66 | $181.74 | $181.23 | 164,911 |
| 2021-08-11 | $179.96 | $183.03 | $178.82 | $182.64 | $182.13 | 251,637 |
| 2021-08-10 | $173.92 | $179.33 | $173.06 | $179.18 | $178.67 | 252,389 |
| 2021-08-09 | $177.84 | $178.93 | $174.02 | $174.31 | $173.82 | 217,028 |
| 2021-08-06 | $178.00 | $179.14 | $176.57 | $178.98 | $178.48 | 195,249 |
| 2021-08-05 | $173.43 | $177.06 | $172.67 | $176.16 | $175.66 | 206,359 |
| 2021-08-04 | $174.54 | $177.11 | $173.55 | $173.79 | $173.30 | 346,671 |
| 2021-08-03 | $173.58 | $176.98 | $171.96 | $176.11 | $175.61 | 306,057 |
| 2021-08-02 | $175.71 | $179.17 | $172.83 | $172.98 | $172.49 | 321,858 |
| 2021-07-30 | $171.13 | $175.85 | $171.13 | $175.38 | $174.89 | 338,784 |
| 2021-07-29 | $171.45 | $173.75 | $169.55 | $172.53 | $172.04 | 236,521 |
| 2021-07-28 | $169.66 | $170.36 | $166.68 | $169.23 | $168.75 | 438,007 |
| 2021-07-27 | $169.38 | $170.68 | $166.38 | $168.90 | $168.42 | 403,346 |
| 2021-07-26 | $168.53 | $171.34 | $167.13 | $171.09 | $170.61 | 329,552 |
| 2021-07-23 | $168.66 | $168.98 | $166.35 | $167.05 | $166.58 | 608,076 |
| 2021-07-22 | $170.00 | $170.00 | $166.09 | $167.00 | $166.53 | 272,254 |
| 2021-07-21 | $169.30 | $174.02 | $169.30 | $170.21 | $169.73 | 280,435 |
| 2021-07-20 | $162.42 | $170.16 | $161.52 | $168.12 | $167.65 | 335,578 |
| 2021-07-19 | $162.16 | $163.91 | $159.57 | $161.81 | $161.35 | 435,056 |
| 2021-07-16 | $168.66 | $168.66 | $165.42 | $165.60 | $165.13 | 243,576 |
| 2021-07-15 | $165.17 | $168.55 | $165.00 | $167.74 | $167.27 | 255,873 |
| 2021-07-14 | $169.94 | $171.14 | $166.17 | $166.89 | $166.29 | 364,744 |
| 2021-07-13 | $173.57 | $173.57 | $168.30 | $169.17 | $168.56 | 276,699 |
| 2021-07-12 | $172.47 | $174.81 | $171.64 | $174.81 | $174.18 | 417,211 |
| 2021-07-09 | $172.41 | $174.14 | $171.27 | $173.59 | $172.97 | 310,488 |
| 2021-07-08 | $168.20 | $171.49 | $166.78 | $169.44 | $168.83 | 448,874 |
| 2021-07-07 | $170.63 | $173.86 | $167.51 | $171.55 | $170.93 | 578,167 |
| 2021-07-06 | $178.75 | $178.75 | $169.20 | $170.01 | $169.40 | 564,560 |
| 2021-07-02 | $177.39 | $179.70 | $176.18 | $178.73 | $178.09 | 631,045 |
| 2021-07-01 | $188.90 | $191.99 | $175.42 | $176.26 | $175.63 | 1,026,801 |
| 2021-06-30 | $187.11 | $187.73 | $185.45 | $187.03 | $186.36 | 552,447 |
| 2021-06-29 | $189.54 | $192.18 | $188.20 | $188.36 | $187.68 | 537,866 |
| 2021-06-28 | $194.25 | $194.25 | $188.11 | $189.75 | $189.07 | 381,291 |
| 2021-06-25 | $191.64 | $194.02 | $191.44 | $193.11 | $192.42 | 486,552 |
| 2021-06-24 | $192.93 | $193.60 | $190.32 | $191.64 | $190.95 | 471,710 |
| 2021-06-23 | $188.57 | $193.49 | $185.66 | $191.28 | $190.59 | 529,347 |
| 2021-06-22 | $184.66 | $187.35 | $183.59 | $186.04 | $185.37 | 296,295 |
| 2021-06-21 | $181.18 | $186.90 | $181.18 | $185.16 | $184.50 | 252,286 |
| 2021-06-18 | $178.54 | $181.00 | $176.63 | $178.52 | $177.88 | 652,890 |
| 2021-06-17 | $187.00 | $187.00 | $179.91 | $181.99 | $181.34 | 255,499 |
| 2021-06-16 | $188.79 | $189.50 | $185.57 | $186.88 | $186.21 | 319,766 |
| 2021-06-15 | $186.92 | $189.96 | $185.13 | $189.84 | $189.16 | 233,284 |
| 2021-06-14 | $186.99 | $189.49 | $185.11 | $186.25 | $185.58 | 442,095 |
| 2021-06-11 | $185.88 | $188.33 | $185.88 | $188.21 | $187.53 | 152,415 |
| 2021-06-10 | $187.88 | $187.88 | $184.45 | $185.80 | $185.13 | 167,135 |
| 2021-06-09 | $188.97 | $189.83 | $186.46 | $186.65 | $185.98 | 201,408 |
| 2021-06-08 | $187.32 | $188.61 | $185.41 | $188.55 | $187.87 | 172,254 |
| 2021-06-07 | $190.81 | $190.81 | $184.87 | $187.05 | $186.38 | 280,362 |
| 2021-06-04 | $186.96 | $188.66 | $185.54 | $188.59 | $187.91 | 298,105 |
| 2021-06-03 | $183.59 | $186.04 | $183.50 | $185.23 | $184.56 | 334,147 |
| 2021-06-02 | $187.04 | $187.04 | $182.83 | $184.17 | $183.51 | 326,522 |
| 2021-06-01 | $187.82 | $188.23 | $183.77 | $185.26 | $184.59 | 487,465 |
| 2021-05-28 | $185.46 | $186.42 | $183.24 | $185.75 | $185.08 | 384,810 |
| 2021-05-27 | $181.89 | $185.26 | $180.13 | $185.07 | $184.41 | 416,829 |
| 2021-05-26 | $177.05 | $179.82 | $176.44 | $179.62 | $178.97 | 778,242 |
| 2021-05-25 | $180.83 | $181.02 | $176.01 | $176.25 | $175.62 | 309,208 |
| 2021-05-24 | $179.27 | $181.08 | $177.50 | $179.72 | $179.07 | 188,177 |
| 2021-05-21 | $177.27 | $180.06 | $174.78 | $177.28 | $176.64 | 741,214 |
| 2021-05-20 | $176.27 | $177.92 | $174.18 | $175.66 | $175.03 | 468,650 |
| 2021-05-19 | $173.79 | $176.27 | $170.53 | $175.64 | $175.01 | 415,766 |
| 2021-05-18 | $182.39 | $183.22 | $176.81 | $176.98 | $176.34 | 528,963 |
| 2021-05-17 | $185.20 | $187.77 | $180.11 | $181.19 | $180.54 | 536,799 |
| 2021-05-14 | $187.62 | $187.97 | $184.43 | $185.16 | $184.50 | 361,491 |
| 2021-05-13 | $181.66 | $187.31 | $180.99 | $186.30 | $185.63 | 278,031 |
| 2021-05-12 | $186.30 | $187.36 | $180.35 | $180.72 | $180.07 | 258,574 |
| 2021-05-11 | $185.54 | $188.90 | $184.02 | $187.14 | $186.47 | 362,375 |
| 2021-05-10 | $191.70 | $194.59 | $188.18 | $188.21 | $187.53 | 366,410 |
| 2021-05-07 | $190.00 | $192.28 | $188.45 | $191.64 | $190.95 | 377,225 |
| 2021-05-06 | $189.68 | $190.63 | $186.06 | $190.48 | $189.80 | 316,043 |
| 2021-05-05 | $188.38 | $189.87 | $187.91 | $189.65 | $188.97 | 188,589 |
| 2021-05-04 | $186.39 | $188.36 | $184.05 | $187.36 | $186.69 | 268,397 |
| 2021-05-03 | $186.78 | $189.42 | $183.73 | $187.72 | $187.05 | 223,934 |
| 2021-04-30 | $189.78 | $191.90 | $185.04 | $185.52 | $184.85 | 620,804 |
| 2021-04-29 | $189.76 | $191.85 | $187.11 | $191.71 | $191.02 | 611,609 |
| 2021-04-28 | $186.00 | $188.17 | $184.51 | $187.84 | $187.17 | 628,132 |
| 2021-04-27 | $181.80 | $186.79 | $179.76 | $186.30 | $185.63 | 531,809 |
| 2021-04-26 | $178.38 | $182.20 | $178.32 | $181.77 | $181.12 | 479,012 |
| 2021-04-23 | $170.40 | $178.92 | $170.00 | $178.14 | $177.50 | 480,771 |
| 2021-04-22 | $171.58 | $172.27 | $168.98 | $170.04 | $169.43 | 599,778 |
| 2021-04-21 | $171.62 | $172.84 | $169.79 | $171.62 | $171.00 | 764,250 |
| 2021-04-20 | $174.25 | $174.52 | $169.71 | $171.81 | $171.19 | 260,632 |
| 2021-04-19 | $171.03 | $173.91 | $170.74 | $173.79 | $173.17 | 305,898 |
| 2021-04-16 | $171.93 | $172.71 | $170.88 | $171.29 | $170.67 | 322,796 |
| 2021-04-15 | $170.26 | $170.45 | $167.92 | $170.31 | $169.70 | 327,662 |
| 2021-04-14 | $170.47 | $172.16 | $169.68 | $170.25 | $169.51 | 327,235 |
| 2021-04-13 | $170.39 | $170.97 | $168.04 | $170.03 | $169.29 | 315,001 |
| 2021-04-12 | $170.15 | $173.03 | $167.88 | $172.72 | $171.97 | 385,501 |
| 2021-04-09 | $167.17 | $170.38 | $167.17 | $170.18 | $169.44 | 380,412 |
| 2021-04-08 | $167.54 | $167.73 | $165.22 | $167.26 | $166.53 | 452,617 |
| 2021-04-07 | $169.13 | $169.32 | $165.35 | $166.99 | $166.26 | 511,030 |
| 2021-04-06 | $170.30 | $173.61 | $167.10 | $169.18 | $168.44 | 444,430 |
| 2021-04-05 | $173.00 | $173.61 | $168.56 | $171.60 | $170.85 | 779,165 |
| 2021-04-01 | $167.00 | $171.23 | $165.64 | $168.90 | $168.17 | 1,053,568 |
| 2021-03-31 | $152.48 | $169.41 | $151.94 | $165.00 | $164.28 | 2,459,809 |
| 2021-03-30 | $144.77 | $146.60 | $141.75 | $145.61 | $144.98 | 774,570 |
| 2021-03-29 | $145.60 | $148.64 | $143.98 | $144.32 | $143.69 | 515,191 |
| 2021-03-26 | $143.00 | $146.30 | $140.02 | $145.64 | $145.01 | 655,697 |
| 2021-03-25 | $132.23 | $137.76 | $130.35 | $137.08 | $136.48 | 359,777 |
| 2021-03-24 | $133.06 | $134.25 | $130.98 | $131.57 | $131.00 | 451,222 |
| 2021-03-23 | $133.59 | $134.58 | $129.02 | $130.50 | $129.93 | 681,070 |
| 2021-03-22 | $136.80 | $136.80 | $132.59 | $135.22 | $134.63 | 605,305 |
| 2021-03-19 | $137.05 | $137.60 | $134.34 | $136.41 | $135.82 | 1,114,116 |
| 2021-03-18 | $142.73 | $142.80 | $136.80 | $137.41 | $136.81 | 492,724 |
| 2021-03-17 | $143.55 | $145.94 | $141.85 | $143.57 | $142.95 | 502,112 |
| 2021-03-16 | $147.00 | $147.26 | $142.14 | $143.67 | $143.04 | 596,740 |
| 2021-03-15 | $139.73 | $147.67 | $137.83 | $146.85 | $146.21 | 659,769 |
| 2021-03-12 | $134.32 | $141.85 | $133.93 | $140.83 | $140.22 | 481,527 |
| 2021-03-11 | $135.00 | $136.90 | $133.84 | $135.01 | $134.42 | 249,921 |
| 2021-03-10 | $132.01 | $134.60 | $130.79 | $134.37 | $133.79 | 422,660 |
| 2021-03-09 | $132.00 | $132.78 | $128.90 | $130.82 | $130.25 | 371,493 |
| 2021-03-08 | $126.60 | $132.00 | $125.45 | $131.38 | $130.81 | 336,900 |
| 2021-03-05 | $123.55 | $126.96 | $120.11 | $126.21 | $125.66 | 282,286 |
| 2021-03-04 | $124.83 | $125.96 | $119.67 | $122.23 | $121.70 | 297,855 |
| 2021-03-03 | $126.83 | $128.67 | $124.99 | $125.41 | $124.86 | 371,008 |
| 2021-03-02 | $126.75 | $126.75 | $124.02 | $126.37 | $125.82 | 371,003 |
| 2021-03-01 | $126.01 | $128.44 | $124.26 | $127.19 | $126.64 | 285,990 |
| 2021-02-26 | $124.24 | $125.50 | $121.41 | $123.30 | $122.76 | 272,380 |
| 2021-02-25 | $127.88 | $128.83 | $123.28 | $123.69 | $123.15 | 301,853 |
| 2021-02-24 | $127.11 | $128.91 | $126.41 | $127.72 | $127.16 | 290,494 |
| 2021-02-23 | $121.70 | $126.67 | $118.72 | $126.36 | $125.81 | 295,649 |
| 2021-02-22 | $121.52 | $123.66 | $119.66 | $122.47 | $121.94 | 272,916 |
| 2021-02-19 | $121.56 | $122.96 | $120.11 | $121.77 | $121.24 | 306,084 |
| 2021-02-18 | $121.50 | $121.73 | $117.92 | $120.44 | $119.92 | 275,091 |
| 2021-02-17 | $122.82 | $123.61 | $120.53 | $122.11 | $121.58 | 213,740 |
| 2021-02-16 | $126.80 | $127.31 | $123.45 | $123.71 | $123.17 | 219,056 |
| 2021-02-12 | $124.12 | $125.70 | $123.65 | $125.61 | $125.06 | 174,383 |
| 2021-02-11 | $122.86 | $125.55 | $122.86 | $124.80 | $124.26 | 248,939 |
| 2021-02-10 | $124.86 | $125.35 | $122.01 | $122.55 | $122.02 | 221,038 |
| 2021-02-09 | $125.80 | $125.90 | $122.48 | $123.91 | $123.37 | 196,650 |
| 2021-02-08 | $121.83 | $124.88 | $121.83 | $124.86 | $124.32 | 433,472 |
| 2021-02-05 | $119.99 | $121.16 | $118.93 | $121.09 | $120.56 | 217,427 |
| 2021-02-04 | $119.25 | $120.82 | $118.03 | $119.07 | $118.55 | 350,210 |
| 2021-02-03 | $120.13 | $120.40 | $117.19 | $118.29 | $117.78 | 337,489 |
| 2021-02-02 | $127.00 | $127.00 | $118.29 | $119.70 | $119.18 | 602,022 |
| 2021-02-01 | $121.75 | $125.47 | $120.44 | $125.18 | $124.64 | 424,237 |
| 2021-01-29 | $124.22 | $126.51 | $119.80 | $120.24 | $119.72 | 736,607 |
| 2021-01-28 | $129.75 | $132.99 | $122.99 | $124.08 | $123.54 | 562,441 |
| 2021-01-27 | $120.80 | $135.59 | $119.96 | $131.02 | $130.45 | 1,196,855 |
| 2021-01-26 | $125.34 | $125.79 | $122.49 | $122.91 | $122.38 | 497,732 |
| 2021-01-25 | $122.89 | $125.06 | $121.91 | $124.20 | $123.66 | 629,181 |
| 2021-01-22 | $121.44 | $123.24 | $120.13 | $122.89 | $122.36 | 321,224 |
| 2021-01-21 | $118.76 | $122.97 | $118.40 | $122.26 | $121.73 | 682,925 |
| 2021-01-20 | $117.35 | $118.96 | $115.51 | $118.55 | $118.03 | 575,090 |
| 2021-01-19 | $119.01 | $120.62 | $116.57 | $117.37 | $116.86 | 612,822 |
| 2021-01-15 | $116.86 | $118.84 | $115.84 | $117.98 | $117.34 | 615,818 |
| 2021-01-14 | $117.81 | $118.89 | $115.53 | $118.09 | $117.45 | 564,591 |
| 2021-01-13 | $118.90 | $119.55 | $115.90 | $116.90 | $116.26 | 347,019 |
| 2021-01-12 | $116.49 | $118.82 | $115.01 | $118.76 | $118.11 | 423,032 |
| 2021-01-11 | $114.69 | $116.83 | $114.54 | $116.24 | $115.61 | 496,301 |
| 2021-01-08 | $123.51 | $123.99 | $115.15 | $115.99 | $115.36 | 779,054 |
| 2021-01-07 | $125.12 | $126.00 | $117.86 | $121.26 | $120.60 | 1,184,775 |
| 2021-01-06 | $123.67 | $129.07 | $122.96 | $128.30 | $127.60 | 626,815 |
| 2021-01-05 | $121.65 | $124.43 | $120.12 | $121.04 | $120.38 | 517,852 |
| 2021-01-04 | $121.87 | $123.94 | $119.34 | $120.22 | $119.56 | 674,053 |
| 2020-12-31 | $120.53 | $121.68 | $119.53 | $121.09 | $120.43 | 233,679 |
| 2020-12-30 | $118.44 | $121.00 | $118.44 | $120.53 | $119.87 | 451,475 |
| 2020-12-29 | $119.52 | $120.71 | $117.30 | $118.24 | $117.60 | 339,020 |
| 2020-12-28 | $120.64 | $121.11 | $119.27 | $119.74 | $119.09 | 245,725 |
| 2020-12-24 | $118.11 | $119.15 | $116.24 | $118.95 | $118.30 | 131,079 |
| 2020-12-23 | $116.97 | $119.47 | $116.20 | $118.36 | $117.71 | 544,507 |
| 2020-12-22 | $116.63 | $116.63 | $114.26 | $114.92 | $114.29 | 695,174 |
| 2020-12-21 | $114.19 | $116.66 | $113.12 | $115.79 | $115.16 | 426,689 |
| 2020-12-18 | $114.91 | $117.67 | $114.42 | $116.62 | $115.98 | 1,323,138 |
| 2020-12-17 | $114.53 | $114.53 | $112.63 | $114.37 | $113.75 | 414,408 |
| 2020-12-16 | $114.39 | $114.80 | $112.11 | $113.41 | $112.79 | 468,177 |
| 2020-12-15 | $114.17 | $115.42 | $112.10 | $115.42 | $114.79 | 503,016 |
| 2020-12-14 | $117.00 | $117.00 | $112.18 | $112.41 | $111.80 | 454,081 |
| 2020-12-11 | $113.62 | $116.14 | $113.20 | $116.04 | $115.41 | 405,460 |
| 2020-12-10 | $115.94 | $116.96 | $114.52 | $115.03 | $114.40 | 460,799 |
| 2020-12-09 | $119.18 | $120.39 | $116.71 | $117.00 | $116.36 | 760,002 |
| 2020-12-08 | $117.85 | $120.98 | $117.51 | $118.85 | $118.20 | 420,969 |
| 2020-12-07 | $123.17 | $123.17 | $118.19 | $118.48 | $117.83 | 484,922 |
| 2020-12-04 | $121.61 | $122.95 | $120.34 | $122.95 | $122.28 | 401,321 |
| 2020-12-03 | $119.52 | $121.24 | $117.61 | $120.48 | $119.82 | 444,276 |
| 2020-12-02 | $118.46 | $120.06 | $118.29 | $118.92 | $118.27 | 432,720 |
| 2020-12-01 | $120.49 | $121.06 | $118.57 | $119.41 | $118.76 | 447,738 |
| 2020-11-30 | $120.61 | $122.06 | $118.72 | $118.72 | $118.07 | 635,445 |
| 2020-11-27 | $122.21 | $122.93 | $119.79 | $121.14 | $120.48 | 176,604 |
| 2020-11-25 | $120.81 | $121.83 | $118.38 | $121.48 | $120.82 | 461,175 |
| 2020-11-24 | $115.98 | $122.92 | $115.62 | $122.21 | $121.54 | 648,009 |
| 2020-11-23 | $110.71 | $114.75 | $110.33 | $114.65 | $114.02 | 474,660 |
| 2020-11-20 | $111.44 | $112.10 | $108.55 | $109.86 | $109.26 | 488,476 |
| 2020-11-19 | $109.90 | $112.39 | $108.58 | $112.34 | $111.73 | 432,814 |
| 2020-11-18 | $108.30 | $111.18 | $107.32 | $109.77 | $109.17 | 684,535 |
| 2020-11-17 | $106.48 | $108.91 | $105.77 | $107.96 | $107.37 | 500,200 |
| 2020-11-16 | $106.61 | $108.08 | $104.84 | $107.99 | $107.40 | 443,703 |
| 2020-11-13 | $101.65 | $105.18 | $101.42 | $104.26 | $103.69 | 403,229 |
| 2020-11-12 | $101.68 | $101.72 | $99.34 | $100.48 | $99.93 | 527,336 |
| 2020-11-11 | $106.63 | $106.80 | $102.20 | $102.59 | $102.03 | 413,439 |
| 2020-11-10 | $104.62 | $106.18 | $103.83 | $105.62 | $105.04 | 465,494 |
| 2020-11-09 | $101.07 | $104.91 | $100.02 | $103.65 | $103.08 | 977,370 |
| 2020-11-06 | $95.29 | $97.14 | $95.09 | $95.33 | $94.81 | 315,355 |
| 2020-11-05 | $93.05 | $96.52 | $92.64 | $95.10 | $94.58 | 421,902 |
| 2020-11-04 | $93.30 | $93.37 | $90.86 | $91.53 | $91.03 | 444,629 |
| 2020-11-03 | $93.93 | $95.58 | $93.63 | $94.91 | $94.39 | 605,299 |
| 2020-11-02 | $90.35 | $93.14 | $90.12 | $92.57 | $92.07 | 504,369 |
| 2020-10-30 | $89.70 | $90.37 | $87.90 | $89.14 | $88.65 | 613,794 |
| 2020-10-29 | $89.30 | $91.97 | $89.22 | $89.79 | $89.30 | 634,872 |
| 2020-10-28 | $89.86 | $91.62 | $89.74 | $89.94 | $89.45 | 548,747 |
| 2020-10-27 | $91.14 | $92.27 | $90.75 | $91.75 | $91.25 | 410,984 |
| 2020-10-26 | $93.00 | $93.55 | $89.74 | $91.28 | $90.78 | 523,193 |
| 2020-10-23 | $96.53 | $97.54 | $93.50 | $94.69 | $94.17 | 313,754 |
| 2020-10-22 | $93.50 | $96.72 | $93.05 | $95.35 | $94.83 | 615,729 |
| 2020-10-21 | $93.07 | $94.85 | $92.75 | $92.91 | $92.40 | 460,574 |
| 2020-10-20 | $94.72 | $95.04 | $92.52 | $93.37 | $92.86 | 640,229 |
| 2020-10-19 | $94.50 | $97.05 | $92.79 | $93.54 | $93.03 | 736,437 |
| 2020-10-16 | $96.00 | $96.75 | $94.00 | $94.26 | $93.75 | 872,831 |
| 2020-10-15 | $95.32 | $96.20 | $94.37 | $95.50 | $94.85 | 1,128,222 |
| 2020-10-14 | $96.90 | $98.72 | $96.77 | $96.84 | $96.18 | 594,433 |
| 2020-10-13 | $97.27 | $98.40 | $96.65 | $96.90 | $96.24 | 961,262 |
| 2020-10-12 | $100.21 | $100.21 | $97.21 | $97.50 | $96.83 | 807,709 |
| 2020-10-09 | $102.80 | $103.97 | $99.18 | $99.62 | $98.94 | 1,076,791 |
| 2020-10-08 | $113.63 | $113.64 | $101.18 | $101.54 | $100.85 | 2,379,833 |
| 2020-10-07 | $111.38 | $114.76 | $111.32 | $113.26 | $112.49 | 623,263 |
| 2020-10-06 | $110.75 | $111.46 | $108.92 | $109.69 | $108.94 | 556,865 |
| 2020-10-05 | $106.99 | $110.69 | $106.60 | $109.99 | $109.24 | 525,724 |
| 2020-10-02 | $100.26 | $106.05 | $100.26 | $105.61 | $104.89 | 572,600 |
| 2020-10-01 | $103.42 | $104.65 | $102.03 | $102.64 | $101.94 | 652,775 |
| 2020-09-30 | $101.65 | $103.89 | $101.44 | $102.35 | $101.65 | 486,053 |
| 2020-09-29 | $101.40 | $102.48 | $100.47 | $100.99 | $100.30 | 509,848 |
| 2020-09-28 | $99.31 | $102.64 | $99.24 | $101.55 | $100.86 | 725,390 |
| 2020-09-25 | $96.62 | $98.42 | $96.42 | $97.22 | $96.56 | 527,140 |
| 2020-09-24 | $97.54 | $100.02 | $96.25 | $97.65 | $96.98 | 543,131 |
| 2020-09-23 | $100.57 | $102.52 | $97.67 | $98.07 | $97.40 | 612,382 |
| 2020-09-22 | $99.00 | $101.53 | $98.83 | $100.65 | $99.96 | 587,961 |
| 2020-09-21 | $100.71 | $101.42 | $97.80 | $99.09 | $98.41 | 478,843 |
| 2020-09-18 | $106.44 | $107.74 | $103.40 | $103.85 | $103.14 | 1,083,828 |
| 2020-09-17 | $104.98 | $106.82 | $100.97 | $106.25 | $105.53 | 604,423 |
| 2020-09-16 | $103.51 | $107.89 | $103.51 | $106.88 | $106.15 | 463,925 |
| 2020-09-15 | $104.98 | $105.63 | $102.86 | $105.10 | $104.38 | 376,155 |
| 2020-09-14 | $105.36 | $106.20 | $104.39 | $104.51 | $103.80 | 335,744 |
| 2020-09-11 | $104.74 | $106.21 | $104.29 | $104.44 | $103.73 | 370,620 |
| 2020-09-10 | $106.82 | $107.66 | $104.04 | $104.41 | $103.70 | 354,472 |
| 2020-09-09 | $105.63 | $106.76 | $105.08 | $106.20 | $105.48 | 374,744 |
| 2020-09-08 | $107.24 | $107.84 | $105.25 | $105.27 | $104.55 | 328,431 |
| 2020-09-04 | $110.21 | $110.21 | $107.38 | $108.34 | $107.60 | 219,011 |
| 2020-09-03 | $110.44 | $111.55 | $107.39 | $108.03 | $107.29 | 261,574 |
| 2020-09-02 | $108.96 | $111.30 | $107.06 | $110.91 | $110.15 | 287,113 |
| 2020-09-01 | $108.63 | $109.25 | $107.58 | $108.96 | $108.22 | 341,441 |
| 2020-08-31 | $110.30 | $111.30 | $109.10 | $109.29 | $108.54 | 374,476 |
| 2020-08-28 | $111.22 | $111.22 | $109.66 | $110.94 | $110.18 | 154,700 |
| 2020-08-27 | $111.27 | $112.21 | $109.47 | $110.55 | $109.80 | 205,177 |
| 2020-08-26 | $109.88 | $111.91 | $109.26 | $111.03 | $110.27 | 243,489 |
| 2020-08-25 | $112.07 | $112.15 | $109.46 | $110.16 | $109.41 | 285,112 |
| 2020-08-24 | $109.70 | $111.56 | $108.98 | $111.30 | $110.54 | 382,796 |
| 2020-08-21 | $108.65 | $109.83 | $108.24 | $108.84 | $108.10 | 154,746 |
| 2020-08-20 | $109.45 | $111.01 | $108.59 | $109.25 | $108.50 | 261,982 |
| 2020-08-19 | $111.08 | $112.14 | $110.59 | $110.81 | $110.05 | 542,666 |
| 2020-08-18 | $111.00 | $111.77 | $109.83 | $111.10 | $110.34 | 475,072 |
| 2020-08-17 | $109.35 | $111.16 | $107.84 | $110.68 | $109.92 | 1,056,984 |
| 2020-08-14 | $107.13 | $109.79 | $107.13 | $109.04 | $108.30 | 164,791 |
| 2020-08-13 | $108.40 | $109.02 | $107.62 | $108.43 | $107.69 | 182,731 |
| 2020-08-12 | $110.97 | $111.58 | $107.38 | $108.60 | $107.86 | 350,696 |
| 2020-08-11 | $109.06 | $111.82 | $108.49 | $109.85 | $109.10 | 482,189 |
| 2020-08-10 | $105.33 | $108.25 | $105.33 | $107.21 | $106.48 | 418,075 |
| 2020-08-07 | $102.32 | $105.32 | $102.32 | $105.27 | $104.55 | 425,124 |
| 2020-08-06 | $102.89 | $103.70 | $101.60 | $102.42 | $101.72 | 300,555 |
| 2020-08-05 | $100.70 | $104.29 | $100.54 | $103.23 | $102.53 | 409,069 |
| 2020-08-04 | $99.52 | $100.91 | $98.71 | $100.18 | $99.50 | 404,663 |
| 2020-08-03 | $99.46 | $101.04 | $98.01 | $99.27 | $98.59 | 561,542 |
| 2020-07-31 | $100.30 | $100.61 | $97.89 | $99.10 | $98.42 | 889,355 |
| 2020-07-30 | $100.67 | $101.73 | $99.41 | $101.04 | $100.35 | 293,318 |
| 2020-07-29 | $100.83 | $103.03 | $100.83 | $102.67 | $101.97 | 309,689 |
| 2020-07-28 | $101.97 | $102.99 | $100.14 | $100.33 | $99.65 | 315,385 |
| 2020-07-27 | $101.41 | $103.58 | $100.31 | $102.82 | $102.12 | 346,126 |
| 2020-07-24 | $102.59 | $103.08 | $101.14 | $101.51 | $100.82 | 361,981 |
| 2020-07-23 | $101.40 | $103.92 | $101.40 | $102.51 | $101.81 | 434,873 |
| 2020-07-22 | $100.49 | $102.24 | $100.49 | $102.12 | $101.42 | 487,106 |
| 2020-07-21 | $101.21 | $103.32 | $100.35 | $100.71 | $100.02 | 549,431 |
| 2020-07-20 | $99.53 | $101.41 | $99.47 | $100.24 | $99.56 | 936,501 |
| 2020-07-17 | $99.73 | $100.99 | $99.39 | $100.12 | $99.44 | 976,130 |
| 2020-07-16 | $96.99 | $99.55 | $96.72 | $99.09 | $98.41 | 991,534 |
| 2020-07-15 | $94.52 | $98.47 | $94.19 | $98.00 | $97.20 | 798,070 |
| 2020-07-14 | $87.85 | $91.88 | $87.12 | $91.71 | $90.96 | 449,183 |
| 2020-07-13 | $90.37 | $90.37 | $87.14 | $88.40 | $87.68 | 615,625 |
| 2020-07-10 | $88.67 | $90.46 | $88.55 | $89.42 | $88.69 | 318,490 |
| 2020-07-09 | $91.94 | $92.12 | $88.35 | $88.86 | $88.14 | 513,685 |
| 2020-07-08 | $91.01 | $92.43 | $90.57 | $91.96 | $91.21 | 620,373 |
| 2020-07-07 | $93.02 | $93.36 | $90.83 | $91.12 | $90.38 | 865,037 |
| 2020-07-06 | $91.72 | $94.30 | $90.78 | $94.10 | $93.34 | 1,474,971 |
| 2020-07-02 | $94.24 | $95.74 | $89.22 | $89.48 | $88.75 | 799,419 |
| 2020-07-01 | $96.68 | $97.73 | $91.42 | $92.06 | $91.31 | 865,154 |
| 2020-06-30 | $100.00 | $100.70 | $93.10 | $95.74 | $94.96 | 1,339,522 |
| 2020-06-29 | $86.25 | $89.95 | $85.37 | $89.33 | $88.60 | 595,783 |
| 2020-06-26 | $86.85 | $87.82 | $83.64 | $84.45 | $83.76 | 1,171,829 |
| 2020-06-25 | $84.65 | $87.02 | $83.52 | $86.82 | $86.11 | 811,953 |
| 2020-06-24 | $89.84 | $89.84 | $85.64 | $85.81 | $85.11 | 592,764 |
| 2020-06-23 | $90.76 | $91.40 | $89.17 | $90.53 | $89.79 | 680,064 |
| 2020-06-22 | $89.48 | $90.17 | $87.19 | $89.32 | $88.59 | 664,576 |
| 2020-06-19 | $93.21 | $93.21 | $88.96 | $90.48 | $89.74 | 592,820 |
| 2020-06-18 | $94.24 | $95.14 | $90.91 | $91.55 | $90.81 | 746,830 |
| 2020-06-17 | $96.48 | $97.23 | $95.14 | $95.55 | $94.77 | 251,195 |
| 2020-06-16 | $96.99 | $98.33 | $94.74 | $96.08 | $95.30 | 924,769 |
| 2020-06-15 | $93.89 | $98.88 | $93.18 | $97.71 | $96.92 | 344,371 |
| 2020-06-12 | $98.52 | $99.26 | $94.30 | $97.70 | $96.91 | 697,217 |
| 2020-06-11 | $95.85 | $97.91 | $93.61 | $93.83 | $93.07 | 568,812 |
| 2020-06-10 | $108.10 | $108.87 | $100.85 | $101.92 | $101.09 | 1,021,092 |
| 2020-06-09 | $111.00 | $111.80 | $107.80 | $110.57 | $109.67 | 608,958 |
| 2020-06-08 | $115.00 | $117.45 | $112.35 | $114.83 | $113.90 | 758,220 |
| 2020-06-05 | $105.97 | $110.56 | $105.43 | $108.11 | $107.23 | 889,084 |
| 2020-06-04 | $96.14 | $99.94 | $95.56 | $99.75 | $98.94 | 1,238,818 |
| 2020-06-03 | $95.87 | $97.64 | $95.30 | $96.64 | $95.85 | 478,956 |
| 2020-06-02 | $93.32 | $95.19 | $92.12 | $93.28 | $92.52 | 520,562 |
| 2020-06-01 | $86.61 | $92.61 | $85.90 | $92.08 | $91.33 | 808,546 |
| 2020-05-29 | $87.73 | $87.73 | $85.34 | $86.15 | $85.45 | 3,011,084 |
| 2020-05-28 | $94.75 | $95.00 | $88.76 | $88.86 | $88.14 | 560,914 |
| 2020-05-27 | $92.71 | $95.20 | $92.00 | $94.31 | $93.54 | 626,846 |
| 2020-05-26 | $88.72 | $91.76 | $88.45 | $89.95 | $89.22 | 696,694 |
| 2020-05-22 | $84.89 | $85.10 | $82.85 | $84.78 | $84.09 | 357,428 |
| 2020-05-21 | $84.25 | $84.90 | $82.85 | $84.31 | $83.63 | 443,829 |
| 2020-05-20 | $82.27 | $84.88 | $81.69 | $84.25 | $83.57 | 488,559 |
| 2020-05-19 | $84.13 | $84.75 | $80.39 | $80.54 | $79.89 | 477,958 |
| 2020-05-18 | $81.19 | $85.70 | $80.61 | $84.97 | $84.28 | 544,627 |
| 2020-05-15 | $75.48 | $78.37 | $75.16 | $77.34 | $76.71 | 442,076 |
| 2020-05-14 | $72.23 | $76.38 | $70.55 | $76.25 | $75.63 | 596,932 |
| 2020-05-13 | $77.40 | $77.45 | $72.86 | $74.49 | $73.88 | 738,754 |
| 2020-05-12 | $81.57 | $82.30 | $78.40 | $78.45 | $77.81 | 502,267 |
| 2020-05-11 | $84.77 | $84.77 | $80.57 | $80.87 | $80.21 | 594,045 |
| 2020-05-08 | $86.37 | $86.74 | $85.11 | $85.98 | $85.28 | 440,221 |
| 2020-05-07 | $84.53 | $85.96 | $83.76 | $84.62 | $83.93 | 346,482 |
| 2020-05-06 | $83.79 | $84.02 | $81.40 | $82.77 | $82.10 | 457,288 |
| 2020-05-05 | $84.12 | $87.40 | $83.21 | $83.70 | $83.02 | 353,853 |
| 2020-05-04 | $81.24 | $82.92 | $79.24 | $82.16 | $81.49 | 470,299 |
| 2020-05-01 | $84.65 | $85.58 | $80.39 | $82.34 | $81.67 | 460,173 |
| 2020-04-30 | $88.19 | $88.90 | $85.77 | $86.59 | $85.89 | 750,704 |
| 2020-04-29 | $87.48 | $91.89 | $86.90 | $89.69 | $88.96 | 622,828 |
| 2020-04-28 | $87.43 | $88.71 | $84.95 | $85.45 | $84.76 | 599,445 |
| 2020-04-27 | $84.13 | $86.68 | $83.67 | $85.49 | $84.80 | 464,536 |
| 2020-04-24 | $83.48 | $84.20 | $81.49 | $83.34 | $82.66 | 294,581 |
| 2020-04-23 | $82.76 | $84.75 | $82.20 | $82.57 | $81.90 | 430,424 |
| 2020-04-22 | $84.19 | $84.62 | $81.33 | $82.02 | $81.35 | 333,787 |
| 2020-04-21 | $80.32 | $83.50 | $79.50 | $82.09 | $81.42 | 486,772 |
| 2020-04-20 | $84.34 | $85.63 | $82.32 | $82.63 | $81.96 | 249,113 |
| 2020-04-17 | $84.46 | $86.97 | $84.22 | $86.36 | $85.66 | 295,496 |
| 2020-04-16 | $83.41 | $83.69 | $79.87 | $81.11 | $80.45 | 333,287 |
| 2020-04-15 | $85.87 | $86.16 | $82.56 | $83.60 | $82.79 | 266,573 |
| 2020-04-14 | $90.61 | $92.10 | $88.72 | $89.16 | $88.29 | 219,963 |
| 2020-04-13 | $91.37 | $92.55 | $86.29 | $87.99 | $87.14 | 181,340 |
| 2020-04-09 | $91.36 | $95.22 | $90.72 | $92.14 | $91.25 | 290,286 |
| 2020-04-08 | $87.50 | $90.21 | $86.77 | $89.67 | $88.80 | 252,770 |
| 2020-04-07 | $87.76 | $90.61 | $85.82 | $86.57 | $85.73 | 491,676 |
| 2020-04-06 | $79.03 | $83.92 | $78.44 | $83.42 | $82.61 | 374,815 |
| 2020-04-03 | $75.97 | $79.31 | $72.82 | $75.09 | $74.36 | 469,457 |
| 2020-04-02 | $82.45 | $86.54 | $75.58 | $76.74 | $75.99 | 644,801 |
| 2020-04-01 | $81.35 | $83.98 | $79.08 | $80.72 | $79.94 | 422,180 |
| 2020-03-31 | $85.01 | $86.79 | $82.82 | $85.66 | $84.83 | 545,923 |
| 2020-03-30 | $82.62 | $86.39 | $79.63 | $85.76 | $84.93 | 480,662 |
| 2020-03-27 | $83.05 | $85.88 | $80.86 | $82.82 | $82.02 | 598,337 |
| 2020-03-26 | $81.50 | $86.34 | $79.31 | $85.64 | $84.81 | 482,170 |
| 2020-03-25 | $83.76 | $86.19 | $78.16 | $81.17 | $80.38 | 588,739 |
| 2020-03-24 | $75.33 | $84.36 | $72.74 | $84.03 | $83.21 | 388,797 |
| 2020-03-23 | $75.54 | $76.22 | $68.85 | $71.08 | $70.39 | 466,868 |
| 2020-03-20 | $78.78 | $80.78 | $73.97 | $76.53 | $75.79 | 604,530 |
| 2020-03-19 | $72.74 | $78.53 | $70.13 | $77.55 | $76.80 | 621,174 |
| 2020-03-18 | $84.18 | $85.29 | $67.46 | $73.54 | $72.83 | 653,658 |
| 2020-03-17 | $85.72 | $92.25 | $78.65 | $89.64 | $88.77 | 781,929 |
| 2020-03-16 | $87.03 | $89.44 | $82.65 | $84.32 | $83.50 | 701,618 |
| 2020-03-13 | $92.79 | $95.68 | $85.60 | $95.68 | $94.75 | 462,940 |
| 2020-03-12 | $91.17 | $91.17 | $83.68 | $88.01 | $87.16 | 523,424 |
| 2020-03-11 | $100.84 | $101.62 | $95.76 | $97.43 | $96.48 | 473,434 |
| 2020-03-10 | $102.34 | $103.50 | $97.78 | $103.38 | $102.38 | 555,648 |
| 2020-03-09 | $96.17 | $100.31 | $93.61 | $98.65 | $97.69 | 765,718 |
| 2020-03-06 | $97.69 | $103.30 | $97.69 | $103.05 | $102.05 | 685,910 |
| 2020-03-05 | $101.47 | $102.31 | $99.33 | $100.51 | $99.53 | 424,256 |
| 2020-03-04 | $101.32 | $104.82 | $100.40 | $104.67 | $103.65 | 389,218 |
| 2020-03-03 | $102.66 | $103.67 | $98.58 | $99.81 | $98.84 | 386,712 |
| 2020-03-02 | $103.43 | $103.43 | $100.07 | $102.59 | $101.59 | 547,469 |
| 2020-02-28 | $96.62 | $103.11 | $96.18 | $102.86 | $101.86 | 868,368 |
| 2020-02-27 | $102.52 | $104.30 | $99.66 | $99.75 | $98.78 | 349,367 |
| 2020-02-26 | $108.24 | $109.20 | $104.86 | $105.39 | $104.37 | 440,506 |
| 2020-02-25 | $113.60 | $113.84 | $107.08 | $107.35 | $106.31 | 500,254 |
| 2020-02-24 | $112.86 | $114.00 | $111.48 | $112.82 | $111.72 | 465,939 |
| 2020-02-21 | $115.40 | $116.40 | $114.92 | $115.70 | $114.58 | 538,361 |
| 2020-02-20 | $115.57 | $117.06 | $115.54 | $115.85 | $114.72 | 311,672 |
| 2020-02-19 | $117.47 | $117.80 | $115.60 | $116.15 | $115.02 | 249,493 |
| 2020-02-18 | $116.67 | $117.09 | $115.32 | $116.61 | $115.48 | 238,546 |
| 2020-02-14 | $118.83 | $118.83 | $114.60 | $116.90 | $115.76 | 363,808 |
| 2020-02-13 | $118.56 | $119.24 | $117.49 | $118.28 | $117.13 | 302,660 |
| 2020-02-12 | $120.03 | $121.17 | $118.80 | $119.21 | $118.05 | 303,390 |
| 2020-02-11 | $119.13 | $121.48 | $118.80 | $118.86 | $117.71 | 283,309 |
| 2020-02-10 | $117.77 | $118.51 | $117.46 | $118.46 | $117.31 | 281,610 |
| 2020-02-07 | $120.00 | $120.39 | $117.61 | $117.70 | $116.56 | 211,351 |
| 2020-02-06 | $123.22 | $123.38 | $120.49 | $120.56 | $119.39 | 274,575 |
| 2020-02-05 | $122.98 | $123.76 | $121.82 | $122.56 | $121.37 | 324,476 |
| 2020-02-04 | $121.65 | $122.62 | $120.54 | $120.77 | $119.60 | 240,681 |
| 2020-02-03 | $118.90 | $121.38 | $118.54 | $118.89 | $117.74 | 344,691 |
| 2020-01-31 | $121.00 | $121.29 | $117.71 | $117.87 | $116.73 | 364,644 |
| 2020-01-30 | $119.73 | $121.77 | $119.53 | $121.55 | $120.37 | 239,359 |
| 2020-01-29 | $121.96 | $122.52 | $120.53 | $121.00 | $119.82 | 276,433 |
| 2020-01-28 | $121.53 | $121.56 | $120.00 | $120.95 | $119.78 | 241,005 |
| 2020-01-27 | $120.05 | $121.39 | $118.45 | $120.58 | $119.41 | 350,919 |
| 2020-01-24 | $123.50 | $123.50 | $120.80 | $121.49 | $120.31 | 238,959 |
| 2020-01-23 | $121.41 | $123.63 | $120.80 | $122.78 | $121.59 | 472,742 |
| 2020-01-22 | $123.86 | $123.98 | $121.61 | $122.05 | $120.86 | 307,459 |
| 2020-01-21 | $123.10 | $123.42 | $121.15 | $122.62 | $121.43 | 510,864 |
| 2020-01-17 | $122.97 | $123.95 | $122.55 | $123.28 | $122.08 | 564,904 |
| 2020-01-16 | $121.75 | $123.45 | $120.76 | $122.40 | $121.21 | 397,363 |
| 2020-01-15 | $118.61 | $122.14 | $118.61 | $121.27 | $119.96 | 788,235 |
| 2020-01-14 | $120.30 | $120.90 | $118.29 | $118.66 | $117.38 | 606,852 |
| 2020-01-13 | $121.27 | $122.16 | $119.85 | $120.30 | $119.01 | 1,132,552 |
| 2020-01-10 | $122.60 | $123.71 | $120.80 | $121.24 | $119.94 | 1,166,757 |
| 2020-01-09 | $131.75 | $132.00 | $123.25 | $123.42 | $122.09 | 2,445,812 |
| 2020-01-08 | $140.00 | $143.55 | $139.70 | $143.12 | $141.58 | 776,632 |
| 2020-01-07 | $138.10 | $141.54 | $138.10 | $140.36 | $138.85 | 607,132 |
| 2020-01-06 | $138.63 | $139.91 | $137.97 | $139.19 | $137.69 | 329,820 |
| 2020-01-03 | $137.46 | $139.99 | $136.09 | $139.63 | $138.13 | 351,424 |
| 2020-01-02 | $138.89 | $139.85 | $137.54 | $139.61 | $138.11 | 351,568 |
| 2019-12-31 | $137.58 | $139.54 | $136.92 | $138.00 | $136.51 | 269,112 |
| 2019-12-30 | $137.69 | $138.73 | $136.85 | $137.84 | $136.36 | 180,116 |
| 2019-12-27 | $138.23 | $139.09 | $137.38 | $137.72 | $136.24 | 345,127 |
| 2019-12-26 | $136.98 | $137.99 | $136.60 | $137.88 | $136.40 | 113,717 |
| 2019-12-24 | $137.25 | $137.25 | $136.43 | $136.55 | $135.08 | 90,108 |
| 2019-12-23 | $136.58 | $137.08 | $135.12 | $137.06 | $135.59 | 187,067 |
| 2019-12-20 | $137.86 | $137.86 | $135.79 | $136.48 | $135.01 | 674,849 |
| 2019-12-19 | $137.63 | $137.63 | $135.28 | $136.48 | $135.01 | 408,184 |
| 2019-12-18 | $137.44 | $138.32 | $135.82 | $138.16 | $136.67 | 323,711 |
| 2019-12-17 | $133.32 | $137.22 | $132.37 | $137.03 | $135.56 | 377,826 |
| 2019-12-16 | $131.50 | $133.43 | $130.65 | $132.31 | $130.89 | 387,345 |
| 2019-12-13 | $132.94 | $133.36 | $129.77 | $130.80 | $129.39 | 261,296 |
| 2019-12-12 | $132.07 | $133.21 | $131.51 | $133.13 | $131.70 | 329,670 |
| 2019-12-11 | $133.35 | $134.63 | $130.38 | $131.54 | $130.12 | 332,730 |
| 2019-12-10 | $132.55 | $133.62 | $131.79 | $133.53 | $132.09 | 275,012 |
| 2019-12-09 | $133.58 | $134.43 | $132.29 | $133.01 | $131.58 | 218,548 |
| 2019-12-06 | $134.88 | $136.22 | $132.71 | $133.80 | $132.36 | 372,914 |
| 2019-12-05 | $129.85 | $133.56 | $129.85 | $133.39 | $131.95 | 411,768 |
| 2019-12-04 | $129.22 | $130.99 | $129.07 | $129.33 | $127.94 | 417,809 |
| 2019-12-03 | $128.34 | $128.77 | $126.77 | $128.18 | $126.80 | 315,389 |
| 2019-12-02 | $131.17 | $133.09 | $130.10 | $130.67 | $129.26 | 263,392 |
| 2019-11-29 | $132.74 | $133.36 | $130.62 | $130.78 | $129.37 | 197,393 |
| 2019-11-27 | $133.18 | $133.30 | $131.07 | $133.21 | $131.78 | 333,784 |
| 2019-11-26 | $129.80 | $132.26 | $129.14 | $132.19 | $130.77 | 684,912 |
| 2019-11-25 | $128.25 | $131.00 | $127.65 | $129.47 | $128.08 | 286,796 |
| 2019-11-22 | $127.08 | $127.83 | $126.17 | $127.31 | $125.94 | 254,151 |
| 2019-11-21 | $127.62 | $128.65 | $125.34 | $126.80 | $125.44 | 166,383 |
| 2019-11-20 | $127.64 | $129.19 | $127.10 | $127.47 | $126.10 | 289,409 |
| 2019-11-19 | $129.00 | $129.50 | $127.95 | $128.00 | $126.62 | 253,618 |
| 2019-11-18 | $127.39 | $128.89 | $126.42 | $128.58 | $127.20 | 241,645 |
| 2019-11-15 | $127.89 | $128.97 | $127.34 | $128.38 | $127.00 | 303,724 |
| 2019-11-14 | $124.74 | $127.33 | $124.64 | $126.83 | $125.47 | 221,415 |
| 2019-11-13 | $125.19 | $127.53 | $124.78 | $125.09 | $123.74 | 384,065 |
| 2019-11-12 | $127.44 | $128.73 | $125.94 | $126.05 | $124.69 | 520,543 |
| 2019-11-11 | $126.59 | $128.19 | $125.68 | $127.10 | $125.73 | 184,355 |
| 2019-11-08 | $127.44 | $128.55 | $126.30 | $128.08 | $126.70 | 223,079 |
| 2019-11-07 | $130.39 | $131.31 | $127.67 | $128.14 | $126.76 | 238,445 |
| 2019-11-06 | $131.38 | $132.38 | $127.91 | $129.02 | $127.63 | 600,668 |
| 2019-11-05 | $130.80 | $132.02 | $130.14 | $131.82 | $130.40 | 457,462 |
| 2019-11-04 | $127.87 | $131.25 | $127.36 | $130.82 | $129.41 | 408,673 |
| 2019-11-01 | $126.24 | $127.33 | $125.61 | $125.99 | $124.63 | 286,586 |
| 2019-10-31 | $128.40 | $128.60 | $123.81 | $124.79 | $123.45 | 299,439 |
| 2019-10-30 | $128.00 | $129.03 | $125.85 | $128.63 | $127.25 | 320,790 |
| 2019-10-29 | $126.60 | $128.71 | $126.35 | $127.98 | $126.60 | 361,124 |
| 2019-10-28 | $125.51 | $128.31 | $125.51 | $127.55 | $126.18 | 282,135 |
| 2019-10-25 | $124.79 | $126.09 | $124.30 | $124.90 | $123.56 | 188,799 |
| 2019-10-24 | $127.86 | $127.87 | $123.66 | $124.29 | $122.95 | 401,184 |
| 2019-10-23 | $125.26 | $127.60 | $125.19 | $127.28 | $125.91 | 304,799 |
| 2019-10-22 | $124.00 | $126.87 | $122.68 | $125.47 | $124.12 | 347,209 |
| 2019-10-21 | $123.85 | $125.29 | $123.36 | $123.86 | $122.53 | 300,113 |
| 2019-10-18 | $122.68 | $124.30 | $122.14 | $122.93 | $121.61 | 297,153 |
| 2019-10-17 | $124.49 | $125.20 | $121.90 | $123.20 | $121.87 | 346,692 |
| 2019-10-16 | $120.34 | $124.09 | $119.60 | $123.26 | $121.81 | 473,361 |
| 2019-10-15 | $122.71 | $125.44 | $121.85 | $124.77 | $123.30 | 442,851 |
| 2019-10-14 | $121.43 | $123.05 | $121.32 | $122.04 | $120.60 | 229,072 |
| 2019-10-11 | $122.55 | $124.23 | $121.74 | $122.02 | $120.58 | 339,211 |
| 2019-10-10 | $118.86 | $121.82 | $118.61 | $120.03 | $118.61 | 351,239 |
| 2019-10-09 | $118.67 | $119.83 | $117.41 | $118.62 | $117.22 | 264,548 |
| 2019-10-08 | $118.00 | $119.10 | $116.24 | $117.13 | $115.75 | 464,535 |
| 2019-10-07 | $120.85 | $122.12 | $119.33 | $119.47 | $118.06 | 416,176 |
| 2019-10-04 | $120.18 | $121.27 | $117.99 | $121.15 | $119.72 | 586,878 |
| 2019-10-03 | $115.69 | $120.86 | $115.65 | $120.13 | $118.71 | 1,149,842 |
| 2019-10-02 | $106.40 | $117.39 | $105.95 | $114.97 | $113.61 | 3,258,563 |
| 2019-10-01 | $135.73 | $137.03 | $129.00 | $129.46 | $127.93 | 484,667 |
| 2019-09-30 | $132.03 | $135.78 | $132.03 | $134.79 | $133.20 | 527,904 |
| 2019-09-27 | $131.92 | $133.12 | $129.26 | $132.29 | $130.73 | 567,319 |
| 2019-09-26 | $131.13 | $132.90 | $130.31 | $130.66 | $129.12 | 1,029,051 |
| 2019-09-25 | $130.43 | $133.86 | $130.10 | $130.20 | $128.66 | 871,582 |
| 2019-09-24 | $135.72 | $136.90 | $130.31 | $130.61 | $129.07 | 423,778 |
| 2019-09-23 | $134.93 | $138.05 | $133.93 | $137.17 | $135.55 | 248,486 |
| 2019-09-20 | $135.36 | $137.65 | $135.11 | $135.57 | $133.97 | 454,139 |
| 2019-09-19 | $134.47 | $135.97 | $133.09 | $134.87 | $133.28 | 163,441 |
| 2019-09-18 | $134.09 | $134.78 | $132.38 | $134.12 | $132.54 | 252,293 |
| 2019-09-17 | $137.76 | $137.76 | $134.37 | $135.18 | $133.58 | 223,238 |
| 2019-09-16 | $138.24 | $139.50 | $136.98 | $138.43 | $136.80 | 224,012 |
| 2019-09-13 | $137.71 | $139.62 | $135.95 | $139.16 | $137.52 | 296,091 |
| 2019-09-12 | $138.94 | $139.30 | $136.09 | $136.76 | $135.15 | 261,253 |
| 2019-09-11 | $134.53 | $140.79 | $132.34 | $138.99 | $137.35 | 468,667 |
| 2019-09-10 | $129.57 | $134.22 | $124.33 | $134.22 | $132.64 | 370,136 |
| 2019-09-09 | $126.59 | $129.90 | $126.14 | $129.16 | $127.64 | 322,277 |
| 2019-09-06 | $124.59 | $126.13 | $123.21 | $125.84 | $124.35 | 332,054 |
| 2019-09-05 | $126.92 | $128.17 | $124.09 | $124.75 | $123.28 | 349,283 |
| 2019-09-04 | $123.05 | $124.76 | $122.92 | $124.60 | $123.13 | 182,835 |
| 2019-09-03 | $124.55 | $125.08 | $119.88 | $121.18 | $119.75 | 294,852 |
| 2019-08-30 | $125.98 | $127.36 | $125.25 | $125.41 | $123.93 | 221,724 |
| 2019-08-29 | $122.44 | $125.67 | $122.44 | $125.22 | $123.74 | 186,460 |
| 2019-08-28 | $120.20 | $121.85 | $119.12 | $121.00 | $119.57 | 199,053 |
| 2019-08-27 | $122.23 | $122.23 | $119.54 | $120.71 | $119.29 | 211,299 |
| 2019-08-26 | $122.45 | $123.00 | $120.03 | $120.96 | $119.53 | 216,600 |
| 2019-08-23 | $124.66 | $125.17 | $121.26 | $121.57 | $120.13 | 256,277 |
| 2019-08-22 | $125.28 | $126.11 | $124.26 | $125.55 | $124.07 | 98,309 |
| 2019-08-21 | $124.85 | $126.53 | $124.34 | $124.71 | $123.24 | 183,387 |
| 2019-08-20 | $124.69 | $124.77 | $122.90 | $123.51 | $122.05 | 177,061 |
| 2019-08-19 | $126.15 | $126.94 | $120.31 | $125.00 | $123.52 | 348,906 |
| 2019-08-16 | $122.57 | $125.45 | $122.01 | $123.99 | $122.53 | 237,167 |
| 2019-08-15 | $123.71 | $123.75 | $120.31 | $121.65 | $120.21 | 248,279 |
| 2019-08-14 | $125.87 | $126.36 | $123.32 | $123.55 | $122.09 | 226,120 |
| 2019-08-13 | $125.66 | $131.59 | $125.26 | $128.34 | $126.83 | 299,399 |
| 2019-08-12 | $128.18 | $128.56 | $125.66 | $126.04 | $124.55 | 153,895 |
| 2019-08-09 | $131.32 | $131.42 | $127.96 | $129.31 | $127.78 | 189,503 |
| 2019-08-08 | $131.36 | $133.44 | $131.36 | $132.38 | $130.82 | 397,631 |
| 2019-08-07 | $128.84 | $130.78 | $128.50 | $130.32 | $128.78 | 245,187 |
| 2019-08-06 | $128.49 | $131.12 | $127.96 | $130.87 | $129.33 | 182,954 |
| 2019-08-05 | $128.12 | $128.91 | $126.20 | $127.56 | $126.05 | 328,195 |
| 2019-08-02 | $130.98 | $131.89 | $129.68 | $130.76 | $129.22 | 288,715 |
| 2019-08-01 | $134.41 | $135.64 | $130.56 | $130.97 | $129.42 | 335,856 |
| 2019-07-31 | $136.63 | $137.44 | $133.93 | $134.22 | $132.64 | 322,840 |
| 2019-07-30 | $134.03 | $136.56 | $134.03 | $136.44 | $134.83 | 256,312 |
| 2019-07-29 | $135.10 | $135.47 | $133.61 | $134.86 | $133.27 | 222,376 |
| 2019-07-26 | $134.10 | $135.77 | $133.61 | $135.50 | $133.90 | 277,911 |
| 2019-07-25 | $134.84 | $136.09 | $133.57 | $133.92 | $132.34 | 231,914 |
| 2019-07-24 | $133.15 | $135.81 | $132.42 | $135.17 | $133.57 | 277,363 |
| 2019-07-23 | $131.99 | $133.99 | $131.00 | $133.77 | $132.19 | 314,725 |
| 2019-07-22 | $131.51 | $132.30 | $130.59 | $131.07 | $129.52 | 333,745 |
| 2019-07-19 | $131.44 | $132.99 | $131.12 | $131.20 | $129.65 | 366,562 |
| 2019-07-18 | $131.29 | $131.41 | $129.95 | $130.82 | $129.28 | 244,029 |
| 2019-07-17 | $132.88 | $133.40 | $130.86 | $131.16 | $129.61 | 378,857 |
| 2019-07-16 | $133.01 | $134.92 | $132.78 | $132.93 | $131.36 | 419,810 |
| 2019-07-15 | $131.23 | $133.51 | $130.00 | $133.29 | $131.59 | 536,364 |
| 2019-07-12 | $128.71 | $131.51 | $128.53 | $130.64 | $128.97 | 433,962 |
| 2019-07-11 | $128.15 | $128.89 | $126.45 | $128.01 | $126.38 | 519,420 |
| 2019-07-10 | $130.71 | $131.28 | $127.41 | $127.95 | $126.32 | 523,795 |
| 2019-07-09 | $130.63 | $131.73 | $129.27 | $129.98 | $128.32 | 432,070 |
| 2019-07-08 | $129.83 | $132.93 | $129.36 | $131.47 | $129.79 | 555,992 |
| 2019-07-05 | $133.81 | $134.89 | $127.10 | $130.69 | $129.02 | 839,888 |
| 2019-07-03 | $130.01 | $136.74 | $129.90 | $135.17 | $133.44 | 624,195 |
| 2019-07-02 | $127.92 | $133.52 | $120.76 | $129.95 | $128.29 | 3,462,491 |
| 2019-07-01 | $139.91 | $142.00 | $139.02 | $141.02 | $139.22 | 590,498 |
| 2019-06-28 | $134.60 | $138.51 | $134.16 | $137.91 | $136.15 | 563,824 |
| 2019-06-27 | $135.23 | $135.50 | $133.63 | $134.25 | $132.54 | 362,768 |
| 2019-06-26 | $134.30 | $135.73 | $133.57 | $134.54 | $132.82 | 302,610 |
| 2019-06-25 | $135.45 | $135.80 | $133.41 | $133.63 | $131.92 | 264,018 |
| 2019-06-24 | $135.01 | $137.04 | $133.51 | $135.40 | $133.67 | 515,114 |
| 2019-06-21 | $134.00 | $135.20 | $133.23 | $134.17 | $132.46 | 318,939 |
| 2019-06-20 | $135.21 | $135.33 | $132.35 | $134.20 | $132.49 | 349,527 |
| 2019-06-19 | $134.89 | $134.89 | $131.49 | $132.53 | $130.84 | 282,076 |
| 2019-06-18 | $133.80 | $136.75 | $133.60 | $134.50 | $132.78 | 352,845 |
| 2019-06-17 | $133.27 | $134.29 | $131.37 | $131.81 | $130.13 | 214,577 |
| 2019-06-14 | $134.88 | $135.25 | $131.68 | $133.50 | $131.80 | 169,227 |
| 2019-06-13 | $134.44 | $135.96 | $132.57 | $135.51 | $133.78 | 198,568 |
| 2019-06-12 | $133.10 | $134.06 | $132.03 | $133.63 | $131.92 | 332,905 |
| 2019-06-11 | $135.14 | $136.85 | $132.70 | $133.57 | $131.86 | 272,202 |
| 2019-06-10 | $131.32 | $135.14 | $131.32 | $134.03 | $132.32 | 204,555 |
| 2019-06-07 | $131.99 | $132.47 | $130.44 | $130.68 | $129.01 | 282,482 |
| 2019-06-06 | $133.37 | $133.93 | $130.96 | $131.18 | $129.50 | 321,398 |
| 2019-06-05 | $131.90 | $133.97 | $129.33 | $133.30 | $131.60 | 413,458 |
| 2019-06-04 | $127.26 | $132.10 | $126.62 | $131.88 | $130.20 | 445,630 |
| 2019-06-03 | $123.66 | $128.30 | $123.66 | $125.95 | $124.34 | 464,963 |
| 2019-05-31 | $124.97 | $125.09 | $120.56 | $123.67 | $122.09 | 822,495 |
| 2019-05-30 | $132.37 | $133.97 | $130.86 | $133.08 | $131.38 | 193,146 |
| 2019-05-29 | $134.45 | $134.45 | $130.93 | $131.81 | $130.13 | 213,527 |
| 2019-05-28 | $135.26 | $137.20 | $134.44 | $135.16 | $133.43 | 287,883 |
| 2019-05-24 | $137.64 | $137.64 | $135.37 | $135.51 | $133.78 | 245,790 |
| 2019-05-23 | $136.69 | $137.28 | $134.80 | $136.29 | $134.55 | 235,996 |
| 2019-05-22 | $136.11 | $139.03 | $136.11 | $138.89 | $137.12 | 291,046 |
| 2019-05-21 | $135.85 | $138.47 | $135.73 | $137.16 | $135.41 | 236,712 |
| 2019-05-20 | $133.73 | $135.19 | $132.71 | $134.79 | $133.07 | 305,226 |
| 2019-05-17 | $136.53 | $137.37 | $134.97 | $135.06 | $133.34 | 205,861 |
| 2019-05-16 | $137.69 | $139.30 | $136.65 | $138.00 | $136.24 | 353,556 |
| 2019-05-15 | $136.04 | $137.59 | $134.30 | $136.74 | $134.99 | 346,623 |
| 2019-05-14 | $138.66 | $139.57 | $137.14 | $137.40 | $135.65 | 250,662 |
| 2019-05-13 | $140.75 | $141.14 | $137.50 | $138.00 | $136.24 | 198,783 |
| 2019-05-10 | $142.92 | $144.17 | $140.61 | $143.55 | $141.72 | 150,594 |
| 2019-05-09 | $143.75 | $143.92 | $141.07 | $143.20 | $141.37 | 302,529 |
| 2019-05-08 | $143.56 | $146.30 | $143.36 | $144.64 | $142.79 | 236,666 |
| 2019-05-07 | $143.86 | $144.86 | $142.56 | $143.80 | $141.96 | 268,552 |
| 2019-05-06 | $141.86 | $145.76 | $140.88 | $145.50 | $143.64 | 464,227 |
| 2019-05-03 | $144.06 | $145.92 | $143.95 | $145.11 | $143.26 | 395,322 |
| 2019-05-02 | $144.38 | $145.80 | $143.11 | $144.53 | $142.68 | 307,136 |
| 2019-05-01 | $146.47 | $147.44 | $143.54 | $144.33 | $142.49 | 244,348 |
| 2019-04-30 | $146.19 | $146.94 | $145.57 | $146.33 | $144.46 | 300,152 |
| 2019-04-29 | $146.34 | $146.60 | $145.37 | $145.92 | $144.06 | 136,400 |
| 2019-04-26 | $145.24 | $146.45 | $145.11 | $145.80 | $143.94 | 208,915 |
| 2019-04-25 | $144.88 | $146.17 | $143.93 | $145.41 | $143.55 | 224,297 |
| 2019-04-24 | $146.45 | $147.29 | $145.52 | $146.15 | $144.28 | 277,483 |
| 2019-04-23 | $144.73 | $147.05 | $143.40 | $146.32 | $144.45 | 385,791 |
| 2019-04-22 | $141.55 | $144.22 | $141.09 | $143.98 | $142.14 | 289,487 |
| 2019-04-18 | $142.42 | $142.98 | $141.24 | $142.44 | $140.62 | 326,459 |
| 2019-04-17 | $142.11 | $143.07 | $140.02 | $141.23 | $139.43 | 376,496 |
| 2019-04-16 | $144.50 | $144.88 | $141.15 | $141.76 | $139.95 | 452,350 |
| 2019-04-15 | $143.47 | $144.48 | $142.01 | $144.37 | $142.40 | 322,931 |
| 2019-04-12 | $141.64 | $143.05 | $141.11 | $143.00 | $141.04 | 228,050 |
| 2019-04-11 | $140.00 | $140.99 | $139.09 | $140.88 | $138.95 | 239,644 |
| 2019-04-10 | $139.78 | $140.19 | $138.35 | $139.86 | $137.95 | 245,400 |
| 2019-04-09 | $138.99 | $140.43 | $138.16 | $139.48 | $137.57 | 429,659 |
| 2019-04-08 | $138.66 | $140.82 | $137.84 | $139.78 | $137.87 | 364,335 |
| 2019-04-05 | $137.22 | $139.91 | $136.60 | $138.99 | $137.09 | 529,915 |
| 2019-04-04 | $135.46 | $136.94 | $132.32 | $136.85 | $134.98 | 897,945 |
| 2019-04-03 | $128.34 | $137.72 | $128.12 | $134.79 | $132.95 | 2,113,264 |
| 2019-04-02 | $123.79 | $124.21 | $121.69 | $123.89 | $122.20 | 670,889 |
| 2019-04-01 | $121.47 | $123.85 | $121.00 | $123.66 | $121.97 | 413,286 |
| 2019-03-29 | $120.73 | $121.41 | $119.19 | $120.01 | $118.37 | 379,973 |
| 2019-03-28 | $119.79 | $120.70 | $116.14 | $119.48 | $117.85 | 544,814 |
| 2019-03-27 | $118.42 | $120.17 | $118.42 | $119.21 | $117.58 | 429,262 |
| 2019-03-26 | $119.08 | $120.80 | $117.86 | $118.81 | $117.19 | 401,493 |
| 2019-03-25 | $118.68 | $119.83 | $117.89 | $118.48 | $116.86 | 380,548 |
| 2019-03-22 | $122.63 | $123.84 | $118.77 | $118.95 | $117.32 | 280,328 |
| 2019-03-21 | $123.00 | $125.61 | $121.55 | $123.17 | $121.49 | 542,884 |
| 2019-03-20 | $127.18 | $127.18 | $121.33 | $123.02 | $121.34 | 573,654 |
| 2019-03-19 | $131.11 | $131.49 | $127.84 | $128.52 | $126.76 | 407,177 |
| 2019-03-18 | $130.60 | $131.81 | $129.67 | $130.74 | $128.95 | 352,045 |
| 2019-03-15 | $131.67 | $132.54 | $130.48 | $130.75 | $128.96 | 427,273 |
| 2019-03-14 | $131.86 | $132.27 | $130.90 | $131.39 | $129.59 | 176,057 |
| 2019-03-13 | $131.63 | $133.60 | $131.04 | $132.33 | $130.52 | 303,986 |
| 2019-03-12 | $130.76 | $131.63 | $129.88 | $130.97 | $129.18 | 190,219 |
| 2019-03-11 | $129.01 | $130.64 | $128.17 | $130.45 | $128.67 | 396,312 |
| 2019-03-08 | $130.70 | $131.16 | $128.62 | $128.91 | $127.15 | 312,897 |
| 2019-03-07 | $131.39 | $132.75 | $129.26 | $132.36 | $130.55 | 350,209 |
| 2019-03-06 | $133.38 | $133.60 | $131.19 | $131.58 | $129.78 | 345,250 |
| 2019-03-05 | $132.34 | $132.35 | $129.82 | $129.90 | $128.12 | 314,678 |
| 2019-03-04 | $132.59 | $133.96 | $131.43 | $132.50 | $130.69 | 419,349 |
| 2019-03-01 | $131.54 | $132.73 | $130.64 | $132.28 | $130.47 | 289,360 |
| 2019-02-28 | $130.72 | $132.47 | $129.79 | $130.12 | $128.34 | 380,892 |
| 2019-02-27 | $131.65 | $131.80 | $130.20 | $131.13 | $129.34 | 356,070 |
| 2019-02-26 | $130.50 | $132.21 | $130.06 | $131.95 | $130.15 | 352,150 |
| 2019-02-25 | $131.48 | $133.28 | $131.28 | $131.63 | $129.83 | 355,742 |
| 2019-02-22 | $128.82 | $130.78 | $128.28 | $130.63 | $128.84 | 391,308 |
| 2019-02-21 | $128.22 | $129.22 | $127.60 | $128.19 | $126.44 | 267,479 |
| 2019-02-20 | $130.12 | $130.22 | $127.92 | $128.57 | $126.81 | 648,732 |
| 2019-02-19 | $130.29 | $131.18 | $129.05 | $129.76 | $127.99 | 275,029 |
| 2019-02-15 | $130.94 | $132.36 | $129.93 | $131.09 | $129.30 | 469,651 |
| 2019-02-14 | $131.52 | $132.05 | $129.54 | $129.89 | $128.11 | 487,145 |
| 2019-02-13 | $134.29 | $134.91 | $131.15 | $132.05 | $130.24 | 550,136 |
| 2019-02-12 | $128.12 | $134.12 | $127.85 | $133.79 | $131.96 | 568,359 |
| 2019-02-11 | $126.02 | $128.28 | $125.02 | $126.94 | $125.20 | 359,067 |
| 2019-02-08 | $123.60 | $125.70 | $123.60 | $125.56 | $123.84 | 432,854 |
| 2019-02-07 | $125.96 | $126.90 | $123.28 | $124.54 | $122.84 | 419,474 |
| 2019-02-06 | $124.66 | $127.86 | $124.66 | $126.81 | $125.08 | 544,007 |
| 2019-02-05 | $122.27 | $125.21 | $122.08 | $125.03 | $123.32 | 413,764 |
| 2019-02-04 | $121.63 | $123.31 | $121.20 | $122.07 | $120.40 | 267,522 |
| 2019-02-01 | $121.15 | $122.96 | $120.83 | $121.95 | $120.28 | 344,154 |
| 2019-01-31 | $118.52 | $121.97 | $117.86 | $120.91 | $119.26 | 340,597 |
| 2019-01-30 | $119.74 | $119.91 | $117.84 | $118.49 | $116.87 | 333,944 |
| 2019-01-29 | $119.39 | $119.41 | $117.45 | $118.77 | $117.15 | 233,612 |
| 2019-01-28 | $117.47 | $119.13 | $116.29 | $118.67 | $117.05 | 231,163 |
| 2019-01-25 | $118.61 | $120.91 | $118.30 | $118.79 | $117.17 | 227,782 |
| 2019-01-24 | $115.21 | $118.35 | $115.21 | $117.35 | $115.75 | 246,663 |
| 2019-01-23 | $116.47 | $117.48 | $114.95 | $115.55 | $113.97 | 276,408 |
| 2019-01-22 | $119.55 | $119.71 | $115.10 | $116.14 | $114.55 | 356,732 |
| 2019-01-18 | $119.71 | $121.22 | $118.61 | $120.57 | $118.92 | 374,089 |
| 2019-01-17 | $116.59 | $118.98 | $116.21 | $118.33 | $116.71 | 491,191 |
| 2019-01-16 | $119.10 | $120.60 | $117.15 | $117.34 | $115.61 | 527,135 |
| 2019-01-15 | $121.23 | $121.75 | $118.81 | $119.10 | $117.34 | 359,190 |
| 2019-01-14 | $121.43 | $121.95 | $119.31 | $121.52 | $119.73 | 461,652 |
| 2019-01-11 | $121.22 | $122.74 | $119.67 | $121.73 | $119.93 | 349,036 |
| 2019-01-10 | $116.40 | $123.94 | $115.21 | $122.05 | $120.25 | 955,771 |
| 2019-01-09 | $125.60 | $127.72 | $115.25 | $117.14 | $115.41 | 1,134,852 |
| 2019-01-08 | $119.63 | $122.11 | $117.35 | $120.54 | $118.76 | 402,967 |
| 2019-01-07 | $117.79 | $119.97 | $116.46 | $118.41 | $116.66 | 401,683 |
| 2019-01-04 | $112.92 | $117.32 | $112.73 | $116.67 | $114.95 | 261,048 |
| 2019-01-03 | $114.20 | $114.29 | $110.04 | $111.45 | $109.81 | 306,873 |
| 2019-01-02 | $113.11 | $116.18 | $111.71 | $115.23 | $113.53 | 465,800 |
| 2018-12-31 | $114.46 | $114.95 | $112.20 | $114.95 | $113.25 | 246,383 |
| 2018-12-28 | $113.25 | $115.98 | $112.56 | $114.09 | $112.41 | 528,855 |
| 2018-12-27 | $109.08 | $113.38 | $108.74 | $113.31 | $111.64 | 286,486 |
| 2018-12-26 | $105.91 | $110.79 | $104.33 | $110.74 | $109.11 | 313,230 |
| 2018-12-24 | $106.32 | $106.95 | $103.48 | $105.80 | $104.24 | 190,040 |
| 2018-12-21 | $108.99 | $109.84 | $105.65 | $106.44 | $104.87 | 842,232 |
| 2018-12-20 | $110.89 | $113.86 | $107.65 | $109.15 | $107.54 | 504,595 |
| 2018-12-19 | $116.99 | $118.59 | $109.02 | $110.89 | $109.25 | 631,271 |
| 2018-12-18 | $116.92 | $118.54 | $116.07 | $116.95 | $115.22 | 599,294 |
| 2018-12-17 | $118.24 | $119.50 | $115.05 | $115.77 | $114.06 | 639,490 |
| 2018-12-14 | $115.29 | $119.58 | $115.29 | $118.35 | $116.60 | 410,870 |
| 2018-12-13 | $117.08 | $118.50 | $115.91 | $116.75 | $115.03 | 458,343 |
| 2018-12-12 | $117.65 | $119.84 | $116.00 | $116.57 | $114.85 | 469,737 |
| 2018-12-11 | $118.65 | $120.51 | $114.81 | $115.71 | $114.00 | 493,032 |
| 2018-12-10 | $117.77 | $119.03 | $115.05 | $116.34 | $114.62 | 516,420 |
| 2018-12-07 | $120.20 | $123.72 | $117.00 | $117.90 | $116.16 | 395,536 |
| 2018-12-06 | $118.21 | $120.68 | $114.26 | $120.44 | $118.66 | 888,435 |
| 2018-12-04 | $129.20 | $129.97 | $119.79 | $120.00 | $118.23 | 492,549 |
| 2018-12-03 | $132.20 | $133.70 | $128.26 | $128.91 | $127.01 | 376,618 |
| 2018-11-30 | $128.37 | $130.43 | $126.90 | $130.02 | $128.10 | 417,838 |
| 2018-11-29 | $127.83 | $130.88 | $127.06 | $129.06 | $127.16 | 269,848 |
| 2018-11-28 | $127.43 | $128.78 | $124.65 | $128.58 | $126.68 | 289,447 |
| 2018-11-27 | $126.86 | $130.12 | $125.67 | $126.63 | $124.76 | 525,295 |
| 2018-11-26 | $124.06 | $127.16 | $123.92 | $126.82 | $124.95 | 327,947 |
| 2018-11-23 | $122.48 | $124.41 | $122.31 | $122.66 | $120.85 | 75,043 |
| 2018-11-21 | $121.25 | $125.35 | $120.65 | $123.84 | $122.01 | 203,506 |
| 2018-11-20 | $122.53 | $124.24 | $120.42 | $121.12 | $119.33 | 351,896 |
| 2018-11-19 | $125.74 | $127.16 | $123.34 | $123.78 | $121.95 | 340,953 |
| 2018-11-16 | $123.45 | $127.35 | $123.45 | $125.91 | $124.05 | 577,586 |
| 2018-11-15 | $123.75 | $125.46 | $122.56 | $123.97 | $122.14 | 496,940 |
| 2018-11-14 | $125.99 | $127.66 | $123.79 | $124.07 | $122.24 | 475,355 |
| 2018-11-13 | $125.07 | $127.80 | $123.34 | $124.55 | $122.71 | 448,717 |
| 2018-11-12 | $127.18 | $127.18 | $123.00 | $124.82 | $122.98 | 437,742 |
| 2018-11-09 | $126.41 | $127.82 | $124.08 | $126.94 | $125.07 | 526,189 |
| 2018-11-08 | $128.53 | $130.81 | $127.07 | $127.35 | $125.47 | 569,294 |
| 2018-11-07 | $134.62 | $134.68 | $127.91 | $129.37 | $127.46 | 647,885 |
| 2018-11-06 | $129.89 | $134.27 | $129.89 | $132.66 | $130.70 | 369,077 |
| 2018-11-05 | $130.31 | $132.17 | $129.27 | $130.43 | $128.51 | 378,344 |
| 2018-11-02 | $132.75 | $133.69 | $129.89 | $131.01 | $129.08 | 501,996 |
| 2018-11-01 | $126.83 | $132.20 | $126.50 | $131.51 | $129.57 | 593,215 |
| 2018-10-31 | $125.55 | $127.97 | $124.19 | $125.64 | $123.79 | 637,127 |
| 2018-10-30 | $119.72 | $124.83 | $118.72 | $124.44 | $122.60 | 423,797 |
| 2018-10-29 | $120.03 | $123.47 | $118.21 | $119.25 | $117.49 | 626,738 |
| 2018-10-26 | $117.30 | $120.05 | $116.43 | $118.48 | $116.73 | 412,366 |
| 2018-10-25 | $117.56 | $120.53 | $116.49 | $119.29 | $117.53 | 323,649 |
| 2018-10-24 | $120.48 | $121.17 | $116.15 | $116.36 | $114.64 | 383,210 |
| 2018-10-23 | $120.62 | $121.53 | $117.47 | $121.01 | $119.22 | 525,636 |
| 2018-10-22 | $124.63 | $124.85 | $121.51 | $122.44 | $120.63 | 443,850 |
| 2018-10-19 | $125.48 | $125.80 | $122.99 | $123.94 | $122.11 | 494,788 |
| 2018-10-18 | $125.94 | $127.46 | $124.65 | $125.69 | $123.84 | 473,725 |
| 2018-10-17 | $126.03 | $127.94 | $125.18 | $126.66 | $124.79 | 399,695 |
| 2018-10-16 | $123.43 | $126.99 | $122.20 | $126.74 | $124.74 | 415,538 |
| 2018-10-15 | $122.70 | $124.73 | $121.70 | $123.00 | $121.06 | 403,678 |
| 2018-10-12 | $120.64 | $123.12 | $119.19 | $122.77 | $120.83 | 954,246 |
| 2018-10-11 | $121.00 | $122.53 | $119.22 | $119.44 | $117.56 | 968,172 |
| 2018-10-10 | $125.27 | $125.74 | $121.13 | $121.26 | $119.35 | 905,525 |
| 2018-10-09 | $128.02 | $128.84 | $125.69 | $126.05 | $124.06 | 604,414 |
| 2018-10-08 | $130.00 | $130.43 | $128.07 | $129.05 | $127.02 | 654,400 |
| 2018-10-05 | $134.61 | $135.25 | $128.95 | $130.99 | $128.92 | 1,291,865 |
| 2018-10-04 | $133.85 | $139.85 | $133.85 | $135.46 | $133.32 | 1,869,838 |
| 2018-10-03 | $147.10 | $148.48 | $132.00 | $135.01 | $132.88 | 5,016,336 |
| 2018-10-02 | $154.64 | $157.73 | $153.88 | $155.48 | $153.03 | 812,476 |
| 2018-10-01 | $158.64 | $160.04 | $154.27 | $155.18 | $152.73 | 702,211 |
| 2018-09-28 | $158.27 | $160.40 | $156.11 | $157.20 | $154.72 | 687,467 |
| 2018-09-27 | $159.54 | $160.07 | $157.16 | $158.54 | $156.04 | 471,192 |
| 2018-09-26 | $162.25 | $162.59 | $159.11 | $159.41 | $156.90 | 364,071 |
| 2018-09-25 | $163.67 | $163.67 | $160.93 | $161.63 | $159.08 | 378,203 |
| 2018-09-24 | $163.85 | $164.00 | $160.10 | $162.82 | $160.25 | 465,924 |
| 2018-09-21 | $163.35 | $173.01 | $163.35 | $165.06 | $162.46 | 1,707,593 |
| 2018-09-20 | $158.94 | $161.60 | $157.58 | $161.13 | $158.59 | 663,927 |
| 2018-09-19 | $160.09 | $161.00 | $157.04 | $157.63 | $155.14 | 443,275 |
| 2018-09-18 | $158.15 | $160.00 | $156.56 | $159.89 | $157.37 | 402,968 |
| 2018-09-17 | $159.30 | $160.46 | $156.84 | $158.22 | $155.73 | 464,851 |
| 2018-09-14 | $157.83 | $162.00 | $157.56 | $159.10 | $156.59 | 841,574 |
| 2018-09-13 | $155.30 | $159.92 | $155.30 | $158.12 | $155.63 | 639,646 |
| 2018-09-12 | $152.90 | $158.36 | $148.82 | $155.11 | $152.66 | 1,566,198 |
| 2018-09-11 | $155.12 | $159.18 | $154.58 | $158.21 | $155.72 | 504,138 |
| 2018-09-10 | $157.28 | $158.47 | $152.62 | $154.95 | $152.51 | 528,428 |
| 2018-09-07 | $155.69 | $161.34 | $155.35 | $156.41 | $153.94 | 761,600 |
| 2018-09-06 | $152.41 | $153.05 | $150.00 | $150.46 | $148.09 | 313,580 |
| 2018-09-05 | $150.10 | $152.42 | $149.92 | $151.93 | $149.53 | 382,480 |
| 2018-09-04 | $152.47 | $152.68 | $149.86 | $150.72 | $148.34 | 337,063 |
| 2018-08-31 | $150.52 | $153.50 | $150.28 | $152.84 | $150.43 | 313,399 |
| 2018-08-30 | $152.78 | $152.84 | $150.00 | $151.50 | $149.11 | 467,083 |
| 2018-08-29 | $152.40 | $153.03 | $150.53 | $153.00 | $150.59 | 444,244 |
| 2018-08-28 | $153.50 | $155.25 | $151.51 | $151.89 | $149.50 | 701,870 |
| 2018-08-27 | $150.25 | $154.42 | $149.50 | $153.50 | $151.08 | 587,509 |
| 2018-08-24 | $147.98 | $149.41 | $146.87 | $149.03 | $146.68 | 295,929 |
| 2018-08-23 | $148.25 | $148.25 | $146.51 | $147.58 | $145.25 | 436,749 |
| 2018-08-22 | $147.57 | $148.61 | $145.70 | $148.39 | $146.05 | 337,932 |
| 2018-08-21 | $145.58 | $149.12 | $145.48 | $148.10 | $145.76 | 516,369 |
| 2018-08-20 | $143.94 | $145.60 | $143.25 | $145.09 | $142.80 | 417,284 |
| 2018-08-17 | $142.25 | $143.91 | $141.50 | $143.69 | $141.42 | 452,070 |
| 2018-08-16 | $140.46 | $143.10 | $140.23 | $142.35 | $140.11 | 591,737 |
| 2018-08-15 | $137.06 | $140.48 | $135.94 | $140.07 | $137.86 | 507,878 |
| 2018-08-14 | $136.42 | $138.57 | $136.10 | $137.50 | $135.33 | 290,655 |
| 2018-08-13 | $136.11 | $137.38 | $134.84 | $135.87 | $133.73 | 262,590 |
| 2018-08-10 | $134.72 | $136.44 | $133.56 | $135.71 | $133.57 | 218,618 |
| 2018-08-09 | $134.45 | $136.15 | $134.41 | $135.17 | $133.04 | 242,408 |
| 2018-08-08 | $136.91 | $136.91 | $133.18 | $134.16 | $132.04 | 371,582 |
| 2018-08-07 | $138.09 | $138.16 | $136.40 | $136.89 | $134.73 | 317,936 |
| 2018-08-06 | $136.43 | $138.43 | $136.41 | $138.16 | $135.98 | 361,681 |
| 2018-08-03 | $134.81 | $138.35 | $134.81 | $136.48 | $134.33 | 364,037 |
| 2018-08-02 | $134.81 | $137.24 | $134.08 | $135.77 | $133.63 | 393,138 |
| 2018-08-01 | $138.62 | $139.30 | $135.61 | $135.67 | $133.53 | 449,616 |
| 2018-07-31 | $136.67 | $140.81 | $136.05 | $139.03 | $136.84 | 708,018 |
| 2018-07-30 | $134.20 | $138.30 | $134.20 | $136.09 | $133.94 | 759,338 |
| 2018-07-27 | $133.85 | $134.57 | $133.06 | $134.34 | $132.22 | 428,446 |
| 2018-07-26 | $132.77 | $134.89 | $131.82 | $133.90 | $131.79 | 386,225 |
| 2018-07-25 | $130.99 | $133.26 | $129.92 | $133.10 | $131.00 | 397,356 |
| 2018-07-24 | $131.54 | $133.15 | $130.37 | $130.93 | $128.87 | 425,974 |
| 2018-07-23 | $130.31 | $131.86 | $129.10 | $130.27 | $128.22 | 305,965 |
| 2018-07-20 | $133.38 | $133.50 | $130.10 | $130.29 | $128.24 | 537,061 |
| 2018-07-19 | $133.11 | $134.48 | $131.81 | $133.64 | $131.53 | 627,270 |
| 2018-07-18 | $129.57 | $132.49 | $129.57 | $131.85 | $129.77 | 592,375 |
| 2018-07-17 | $131.39 | $133.12 | $129.99 | $130.91 | $128.85 | 576,490 |
| 2018-07-16 | $133.77 | $134.52 | $131.03 | $132.33 | $130.11 | 704,302 |
| 2018-07-13 | $132.19 | $135.50 | $131.44 | $134.46 | $132.21 | 809,825 |
| 2018-07-12 | $134.02 | $134.17 | $131.47 | $132.36 | $130.14 | 672,122 |
| 2018-07-11 | $129.83 | $134.11 | $128.67 | $132.66 | $130.44 | 1,439,167 |
| 2018-07-10 | $128.48 | $130.88 | $127.71 | $130.65 | $128.46 | 844,387 |
| 2018-07-09 | $129.33 | $129.46 | $127.42 | $127.85 | $125.71 | 808,597 |
| 2018-07-06 | $126.24 | $129.06 | $125.23 | $128.47 | $126.32 | 1,365,618 |
| 2018-07-05 | $133.54 | $134.00 | $125.56 | $126.10 | $123.99 | 2,422,087 |
| 2018-07-03 | $129.16 | $139.69 | $128.64 | $132.05 | $129.84 | 3,175,031 |
| 2018-07-02 | $115.26 | $117.88 | $115.01 | $117.12 | $115.16 | 905,931 |
| 2018-06-29 | $115.88 | $118.43 | $115.07 | $115.87 | $113.93 | 918,935 |
| 2018-06-28 | $119.29 | $119.49 | $113.91 | $115.39 | $113.46 | 1,060,566 |
| 2018-06-27 | $120.25 | $123.15 | $119.70 | $119.85 | $117.84 | 796,800 |
| 2018-06-26 | $120.39 | $120.99 | $119.55 | $120.28 | $118.27 | 510,597 |
| 2018-06-25 | $120.46 | $121.49 | $118.70 | $120.11 | $118.10 | 678,070 |
| 2018-06-22 | $119.01 | $121.99 | $118.50 | $121.41 | $119.38 | 1,128,741 |
| 2018-06-21 | $119.72 | $119.99 | $117.44 | $117.96 | $115.98 | 407,043 |
| 2018-06-20 | $120.13 | $121.02 | $117.19 | $119.98 | $117.97 | 493,836 |
| 2018-06-19 | $121.88 | $122.06 | $118.58 | $120.43 | $118.41 | 581,446 |
| 2018-06-18 | $121.90 | $124.34 | $121.22 | $123.11 | $121.05 | 687,484 |
| 2018-06-15 | $120.01 | $123.34 | $119.23 | $122.21 | $120.16 | 8,973,244 |
| 2018-06-14 | $123.87 | $125.00 | $119.77 | $120.77 | $118.75 | 1,016,423 |
| 2018-06-13 | $123.78 | $124.81 | $122.38 | $123.61 | $121.54 | 863,419 |
| 2018-06-12 | $119.22 | $123.78 | $119.22 | $123.60 | $121.53 | 920,098 |
| 2018-06-11 | $122.40 | $122.50 | $119.06 | $119.11 | $117.12 | 870,656 |
| 2018-06-08 | $120.96 | $121.93 | $120.50 | $121.84 | $119.80 | 608,793 |
| 2018-06-07 | $121.49 | $122.46 | $120.69 | $121.50 | $119.47 | 515,889 |
| 2018-06-06 | $119.71 | $121.61 | $118.61 | $121.48 | $119.45 | 425,572 |
| 2018-06-05 | $117.99 | $119.75 | $117.15 | $119.15 | $117.16 | 482,656 |
| 2018-06-04 | $119.14 | $119.58 | $116.71 | $117.95 | $115.98 | 714,400 |
| 2018-06-01 | $119.12 | $119.69 | $118.33 | $118.59 | $116.60 | 638,064 |
| 2018-05-31 | $122.01 | $122.02 | $118.08 | $118.25 | $116.27 | 1,180,290 |
| 2018-05-30 | $119.79 | $121.70 | $118.77 | $121.52 | $119.49 | 583,203 |
| 2018-05-29 | $118.56 | $120.83 | $117.93 | $118.93 | $116.94 | 679,956 |
| 2018-05-25 | $118.73 | $120.17 | $118.15 | $119.60 | $117.60 | 408,654 |
| 2018-05-24 | $117.46 | $119.82 | $117.00 | $119.12 | $117.13 | 697,005 |
| 2018-05-23 | $118.26 | $119.18 | $116.86 | $118.10 | $116.12 | 419,892 |
| 2018-05-22 | $121.06 | $121.46 | $119.11 | $119.20 | $117.20 | 339,696 |
| 2018-05-21 | $118.77 | $121.60 | $118.77 | $120.59 | $118.57 | 762,193 |
| 2018-05-18 | $119.01 | $119.56 | $117.75 | $118.16 | $116.18 | 494,380 |
| 2018-05-17 | $116.78 | $119.12 | $116.78 | $118.74 | $116.75 | 629,811 |
| 2018-05-16 | $116.16 | $118.07 | $116.16 | $117.02 | $115.06 | 398,530 |
| 2018-05-15 | $115.60 | $116.78 | $115.30 | $115.88 | $113.94 | 989,880 |
| 2018-05-14 | $114.31 | $115.70 | $113.95 | $115.65 | $113.71 | 572,981 |
| 2018-05-11 | $113.53 | $115.37 | $113.08 | $114.34 | $112.43 | 661,794 |
| 2018-05-10 | $114.19 | $114.26 | $111.63 | $113.52 | $111.62 | 893,907 |
| 2018-05-09 | $113.45 | $114.78 | $112.18 | $113.90 | $111.99 | 888,909 |
| 2018-05-08 | $110.77 | $113.15 | $110.64 | $112.78 | $110.89 | 1,178,367 |
| 2018-05-07 | $112.59 | $113.31 | $109.98 | $110.22 | $108.37 | 915,874 |
| 2018-05-04 | $111.11 | $112.52 | $110.93 | $112.12 | $110.24 | 1,357,131 |
| 2018-05-03 | $112.91 | $113.63 | $111.22 | $111.37 | $109.51 | 785,860 |
| 2018-05-02 | $114.13 | $116.19 | $112.72 | $113.02 | $111.13 | 1,067,172 |
| 2018-05-01 | $113.39 | $114.85 | $110.67 | $113.87 | $111.96 | 3,123,431 |
| 2018-04-30 | $121.93 | $123.07 | $119.24 | $119.77 | $117.76 | 843,026 |
| 2018-04-27 | $124.86 | $124.86 | $122.51 | $122.66 | $120.61 | 829,130 |
| 2018-04-26 | $127.24 | $127.24 | $122.44 | $124.68 | $122.59 | 861,737 |
| 2018-04-25 | $126.24 | $127.33 | $125.59 | $126.80 | $124.68 | 773,376 |
| 2018-04-24 | $130.29 | $131.25 | $125.86 | $126.30 | $124.19 | 755,079 |
| 2018-04-23 | $127.39 | $130.05 | $126.81 | $128.82 | $126.66 | 849,100 |
| 2018-04-20 | $128.47 | $129.63 | $127.50 | $127.93 | $125.79 | 708,553 |
| 2018-04-19 | $131.29 | $131.47 | $128.48 | $128.79 | $126.63 | 713,784 |
| 2018-04-18 | $132.14 | $133.48 | $131.21 | $131.26 | $129.06 | 617,504 |
| 2018-04-17 | $131.13 | $133.54 | $130.31 | $132.03 | $129.82 | 532,651 |
| 2018-04-16 | $131.35 | $131.93 | $128.03 | $130.52 | $128.33 | 786,966 |
| 2018-04-13 | $132.05 | $132.74 | $130.40 | $130.80 | $128.48 | 530,236 |
| 2018-04-12 | $130.24 | $132.14 | $129.11 | $131.18 | $128.86 | 793,644 |
| 2018-04-11 | $129.40 | $131.91 | $129.40 | $129.91 | $127.61 | 730,745 |
| 2018-04-10 | $131.25 | $131.98 | $128.72 | $130.17 | $127.86 | 784,633 |
| 2018-04-09 | $132.61 | $133.59 | $129.35 | $129.46 | $127.17 | 891,167 |
| 2018-04-06 | $132.23 | $135.84 | $129.67 | $131.83 | $129.49 | 988,275 |
| 2018-04-05 | $131.07 | $135.21 | $129.69 | $133.21 | $130.85 | 1,482,627 |
| 2018-04-04 | $123.86 | $131.88 | $119.02 | $129.48 | $127.19 | 3,620,683 |
| 2018-04-03 | $137.03 | $137.03 | $131.73 | $134.78 | $132.39 | 1,014,565 |
| 2018-04-02 | $138.16 | $139.34 | $134.29 | $136.67 | $134.25 | 743,031 |
| 2018-03-29 | $137.98 | $140.90 | $137.98 | $139.19 | $136.72 | 932,542 |
| 2018-03-28 | $135.00 | $138.28 | $134.54 | $137.01 | $134.58 | 563,334 |
| 2018-03-27 | $137.69 | $138.85 | $135.40 | $135.95 | $133.54 | 447,698 |
| 2018-03-26 | $134.93 | $138.27 | $133.83 | $137.67 | $135.23 | 491,542 |
| 2018-03-23 | $134.36 | $134.36 | $131.64 | $132.40 | $130.05 | 962,795 |
| 2018-03-22 | $139.20 | $141.44 | $133.09 | $134.66 | $132.27 | 1,862,772 |
| 2018-03-21 | $147.00 | $149.08 | $146.87 | $147.04 | $144.43 | 534,933 |
| 2018-03-20 | $149.17 | $149.17 | $145.64 | $146.73 | $144.13 | 413,302 |
| 2018-03-19 | $149.94 | $149.97 | $147.80 | $149.36 | $146.71 | 378,484 |
| 2018-03-16 | $149.53 | $150.84 | $148.64 | $150.13 | $147.47 | 561,433 |
| 2018-03-15 | $149.17 | $150.43 | $148.26 | $149.84 | $147.18 | 427,857 |
| 2018-03-14 | $151.95 | $152.48 | $148.28 | $148.87 | $146.23 | 239,949 |
| 2018-03-13 | $151.53 | $152.02 | $149.01 | $151.09 | $148.41 | 328,786 |
| 2018-03-12 | $152.62 | $153.94 | $150.42 | $150.81 | $148.14 | 358,109 |
| 2018-03-09 | $153.27 | $153.27 | $150.06 | $152.69 | $149.98 | 416,436 |
| 2018-03-08 | $147.43 | $152.45 | $146.39 | $151.76 | $149.07 | 662,352 |
| 2018-03-07 | $151.89 | $153.14 | $146.03 | $146.80 | $144.20 | 820,449 |
| 2018-03-06 | $150.85 | $154.52 | $149.92 | $154.20 | $151.47 | 625,350 |
| 2018-03-05 | $147.21 | $151.01 | $145.63 | $149.84 | $147.18 | 519,050 |
| 2018-03-02 | $145.19 | $147.86 | $143.46 | $146.97 | $144.37 | 495,214 |
| 2018-03-01 | $142.84 | $147.75 | $141.68 | $146.79 | $144.19 | 871,250 |
| 2018-02-28 | $146.50 | $146.74 | $142.51 | $142.58 | $140.05 | 820,653 |
| 2018-02-27 | $148.56 | $150.40 | $145.52 | $145.55 | $142.97 | 385,126 |
| 2018-02-26 | $147.48 | $148.95 | $144.54 | $148.49 | $145.86 | 539,688 |
| 2018-02-23 | $147.15 | $147.99 | $144.87 | $146.56 | $143.96 | 303,056 |
| 2018-02-22 | $148.36 | $149.27 | $145.63 | $146.30 | $143.71 | 531,407 |
| 2018-02-21 | $148.98 | $150.35 | $147.55 | $147.58 | $144.96 | 592,707 |
| 2018-02-20 | $150.57 | $151.40 | $148.11 | $148.81 | $146.17 | 441,922 |
| 2018-02-16 | $153.12 | $154.24 | $151.12 | $151.14 | $148.46 | 332,943 |
| 2018-02-15 | $152.28 | $155.17 | $152.20 | $153.49 | $150.77 | 386,203 |
| 2018-02-14 | $146.63 | $152.08 | $146.40 | $151.67 | $148.98 | 367,620 |
| 2018-02-13 | $149.51 | $150.91 | $147.89 | $148.87 | $146.23 | 335,008 |
| 2018-02-12 | $148.07 | $152.92 | $146.92 | $150.49 | $147.82 | 562,318 |
| 2018-02-09 | $146.95 | $148.62 | $141.77 | $147.05 | $144.44 | 557,755 |
| 2018-02-08 | $148.15 | $148.77 | $145.22 | $145.41 | $142.83 | 636,445 |
| 2018-02-07 | $147.98 | $150.67 | $147.98 | $148.07 | $145.45 | 813,465 |
| 2018-02-06 | $142.00 | $150.00 | $142.00 | $148.91 | $146.27 | 1,141,850 |
| 2018-02-05 | $148.76 | $150.00 | $144.15 | $145.22 | $142.65 | 667,891 |
| 2018-02-02 | $152.32 | $153.07 | $149.04 | $149.95 | $147.29 | 719,258 |
| 2018-02-01 | $153.80 | $154.85 | $151.51 | $153.66 | $150.94 | 796,296 |
| 2018-01-31 | $159.25 | $159.88 | $153.24 | $154.44 | $151.70 | 870,552 |
| 2018-01-30 | $162.40 | $163.30 | $158.28 | $158.34 | $155.53 | 763,404 |
| 2018-01-29 | $167.73 | $168.25 | $163.05 | $163.58 | $160.68 | 436,776 |
| 2018-01-26 | $167.79 | $169.10 | $166.70 | $168.42 | $165.44 | 648,972 |
| 2018-01-25 | $167.42 | $167.94 | $164.43 | $167.07 | $164.11 | 570,585 |
| 2018-01-24 | $167.82 | $170.32 | $165.03 | $166.89 | $163.93 | 715,983 |
| 2018-01-23 | $165.37 | $167.92 | $164.91 | $166.72 | $163.77 | 611,749 |
| 2018-01-22 | $163.01 | $166.60 | $161.44 | $165.70 | $162.76 | 600,168 |
| 2018-01-19 | $161.48 | $164.78 | $161.48 | $163.15 | $160.26 | 800,972 |
| 2018-01-18 | $163.73 | $165.71 | $160.34 | $161.49 | $158.50 | 1,305,578 |
| 2018-01-17 | $161.20 | $165.23 | $161.20 | $163.80 | $160.77 | 1,018,917 |
| 2018-01-16 | $160.12 | $164.32 | $159.40 | $160.59 | $157.62 | 1,887,397 |
| 2018-01-12 | $159.80 | $161.27 | $157.84 | $158.74 | $155.80 | 1,436,818 |
| 2018-01-11 | $158.17 | $160.50 | $157.31 | $159.85 | $156.89 | 1,322,358 |
| 2018-01-10 | $155.39 | $160.89 | $153.38 | $158.99 | $156.05 | 2,426,465 |
| 2018-01-09 | $164.00 | $167.50 | $157.15 | $157.95 | $155.03 | 5,305,347 |
| 2018-01-08 | $186.09 | $186.99 | $184.27 | $185.73 | $182.29 | 1,443,344 |
| 2018-01-05 | $181.00 | $185.82 | $180.10 | $185.36 | $181.93 | 1,033,738 |
| 2018-01-04 | $177.86 | $181.05 | $175.92 | $180.60 | $177.26 | 559,924 |
| 2018-01-03 | $179.64 | $179.64 | $176.13 | $177.64 | $174.35 | 467,107 |
| 2018-01-02 | $176.67 | $181.57 | $176.67 | $179.81 | $176.48 | 482,795 |
| 2017-12-29 | $178.97 | $180.24 | $175.73 | $176.00 | $172.74 | 347,928 |
| 2017-12-28 | $177.27 | $178.09 | $175.49 | $177.84 | $174.55 | 268,079 |
| 2017-12-27 | $176.72 | $179.57 | $175.47 | $177.23 | $173.95 | 510,567 |
| 2017-12-26 | $172.42 | $176.48 | $171.52 | $176.08 | $172.82 | 265,641 |
| 2017-12-22 | $173.32 | $173.32 | $170.69 | $172.18 | $168.99 | 217,655 |
| 2017-12-21 | $171.25 | $172.75 | $168.91 | $172.41 | $169.22 | 292,870 |
| 2017-12-20 | $172.36 | $174.44 | $170.64 | $170.77 | $167.61 | 423,861 |
| 2017-12-19 | $169.00 | $176.05 | $169.00 | $171.86 | $168.68 | 456,296 |
| 2017-12-18 | $167.66 | $170.95 | $167.14 | $170.80 | $167.64 | 547,389 |
| 2017-12-15 | $162.50 | $167.94 | $162.38 | $165.83 | $162.76 | 591,907 |
| 2017-12-14 | $167.11 | $168.30 | $160.44 | $161.53 | $158.54 | 804,828 |
| 2017-12-13 | $173.00 | $173.00 | $160.88 | $167.44 | $164.34 | 1,367,747 |
| 2017-12-12 | $173.45 | $174.67 | $172.54 | $174.23 | $171.01 | 421,837 |
| 2017-12-11 | $171.85 | $174.36 | $171.12 | $173.62 | $170.41 | 811,839 |
| 2017-12-08 | $166.25 | $172.06 | $165.03 | $171.65 | $168.47 | 842,468 |
| 2017-12-07 | $163.36 | $166.85 | $163.29 | $165.35 | $162.29 | 610,230 |
| 2017-12-06 | $169.85 | $169.89 | $163.55 | $164.05 | $161.01 | 462,304 |
| 2017-12-05 | $172.27 | $173.14 | $169.79 | $170.30 | $167.15 | 374,960 |
| 2017-12-04 | $169.56 | $176.86 | $169.24 | $172.18 | $168.99 | 564,932 |
| 2017-12-01 | $171.78 | $172.53 | $165.97 | $167.01 | $163.92 | 551,057 |
| 2017-11-30 | $170.91 | $174.77 | $169.19 | $171.42 | $168.25 | 642,990 |
| 2017-11-29 | $168.31 | $174.29 | $166.95 | $170.45 | $167.30 | 967,279 |
| 2017-11-28 | $160.72 | $168.14 | $159.85 | $168.04 | $164.93 | 564,797 |
| 2017-11-27 | $158.41 | $160.24 | $156.27 | $159.85 | $156.89 | 381,916 |
| 2017-11-24 | $161.68 | $161.68 | $157.76 | $157.99 | $155.07 | 240,114 |
| 2017-11-22 | $163.31 | $163.64 | $160.92 | $161.49 | $158.50 | 389,150 |
| 2017-11-21 | $162.02 | $163.29 | $160.58 | $162.47 | $159.46 | 213,769 |
| 2017-11-20 | $162.40 | $163.94 | $161.28 | $162.18 | $159.18 | 306,005 |
| 2017-11-17 | $163.37 | $165.07 | $161.14 | $161.82 | $158.83 | 363,049 |
| 2017-11-16 | $164.10 | $165.40 | $163.38 | $164.36 | $161.32 | 257,901 |
| 2017-11-15 | $163.26 | $164.69 | $160.83 | $163.34 | $160.32 | 317,001 |
| 2017-11-14 | $162.24 | $165.29 | $162.12 | $164.31 | $161.27 | 661,902 |
| 2017-11-13 | $159.55 | $164.37 | $159.11 | $163.53 | $160.50 | 466,855 |
| 2017-11-10 | $160.00 | $160.75 | $159.14 | $160.18 | $157.22 | 242,317 |
| 2017-11-09 | $157.12 | $160.98 | $157.03 | $160.08 | $157.12 | 282,446 |
| 2017-11-08 | $159.73 | $160.41 | $157.37 | $158.27 | $155.34 | 804,822 |
| 2017-11-07 | $165.86 | $165.86 | $159.56 | $160.03 | $157.07 | 574,268 |
| 2017-11-06 | $162.23 | $166.84 | $162.08 | $166.07 | $163.00 | 360,157 |
| 2017-11-03 | $161.17 | $162.99 | $157.94 | $162.07 | $159.07 | 591,839 |
| 2017-11-02 | $166.00 | $166.57 | $159.82 | $161.23 | $158.25 | 617,002 |
| 2017-11-01 | $167.89 | $168.21 | $164.87 | $165.72 | $162.65 | 674,207 |
| 2017-10-31 | $165.48 | $169.75 | $165.35 | $167.20 | $164.11 | 692,762 |
| 2017-10-30 | $157.95 | $166.65 | $157.40 | $165.48 | $162.42 | 796,916 |
| 2017-10-27 | $159.10 | $159.48 | $155.72 | $158.69 | $155.75 | 557,875 |
| 2017-10-26 | $157.18 | $161.21 | $155.01 | $159.21 | $156.26 | 931,473 |
| 2017-10-25 | $159.12 | $159.12 | $155.22 | $156.41 | $153.52 | 1,207,570 |
| 2017-10-24 | $159.77 | $160.17 | $158.96 | $159.00 | $156.06 | 760,420 |
| 2017-10-23 | $161.29 | $161.79 | $159.24 | $159.95 | $156.99 | 523,863 |
| 2017-10-20 | $161.81 | $162.45 | $159.77 | $160.90 | $157.92 | 544,002 |
| 2017-10-19 | $161.37 | $163.95 | $159.84 | $160.94 | $157.96 | 670,348 |
| 2017-10-18 | $163.23 | $164.27 | $162.06 | $162.17 | $159.17 | 563,810 |
| 2017-10-17 | $164.22 | $165.92 | $162.34 | $163.64 | $160.61 | 499,280 |
| 2017-10-16 | $163.20 | $166.83 | $162.43 | $164.89 | $161.71 | 447,176 |
| 2017-10-13 | $165.75 | $165.83 | $162.04 | $162.53 | $159.40 | 534,110 |
| 2017-10-12 | $164.83 | $166.20 | $163.25 | $165.44 | $162.25 | 661,204 |
| 2017-10-11 | $168.70 | $170.30 | $162.46 | $165.06 | $161.88 | 837,463 |
| 2017-10-10 | $171.19 | $172.57 | $168.56 | $168.79 | $165.54 | 725,013 |
| 2017-10-09 | $173.00 | $175.20 | $170.46 | $171.15 | $167.85 | 635,584 |
| 2017-10-06 | $175.08 | $177.18 | $173.60 | $174.20 | $170.84 | 1,017,553 |
| 2017-10-05 | $176.74 | $177.06 | $171.50 | $175.69 | $172.30 | 1,220,643 |
| 2017-10-04 | $163.25 | $180.84 | $158.00 | $178.33 | $174.89 | 2,663,700 |
| 2017-10-03 | $172.03 | $172.68 | $168.55 | $169.66 | $166.39 | 658,390 |
| 2017-10-02 | $171.83 | $172.22 | $169.12 | $170.08 | $166.80 | 755,689 |
| 2017-09-29 | $168.46 | $172.21 | $168.46 | $171.28 | $167.98 | 529,522 |
| 2017-09-28 | $167.84 | $169.45 | $167.64 | $168.13 | $164.89 | 324,033 |
| 2017-09-27 | $165.20 | $169.79 | $164.34 | $168.68 | $165.43 | 479,666 |
| 2017-09-26 | $165.44 | $166.22 | $164.07 | $165.03 | $161.85 | 389,243 |
| 2017-09-25 | $163.57 | $168.62 | $162.83 | $165.81 | $162.61 | 551,447 |
| 2017-09-22 | $161.50 | $164.48 | $159.75 | $163.99 | $160.83 | 341,967 |
| 2017-09-21 | $160.62 | $162.28 | $159.83 | $161.42 | $158.31 | 420,347 |
| 2017-09-20 | $157.85 | $163.75 | $157.85 | $160.60 | $157.50 | 700,339 |
| 2017-09-19 | $162.56 | $162.61 | $153.28 | $157.66 | $154.62 | 1,577,844 |
| 2017-09-18 | $171.01 | $171.99 | $166.00 | $167.83 | $164.59 | 787,106 |
| 2017-09-15 | $174.34 | $174.86 | $167.06 | $170.50 | $167.21 | 1,648,979 |
| 2017-09-14 | $180.16 | $180.90 | $175.40 | $177.99 | $174.56 | 532,744 |
| 2017-09-13 | $182.57 | $182.57 | $180.00 | $180.53 | $177.05 | 431,974 |
| 2017-09-12 | $180.26 | $182.64 | $179.62 | $182.56 | $179.04 | 494,753 |
| 2017-09-11 | $180.88 | $181.06 | $179.23 | $179.95 | $176.48 | 486,778 |
| 2017-09-08 | $179.11 | $180.33 | $177.43 | $179.75 | $176.28 | 300,951 |
| 2017-09-07 | $180.20 | $180.99 | $178.43 | $179.32 | $175.86 | 390,081 |
| 2017-09-06 | $177.30 | $180.63 | $176.64 | $179.90 | $176.43 | 301,682 |
| 2017-09-05 | $176.73 | $177.45 | $175.39 | $176.56 | $173.16 | 289,225 |
| 2017-09-01 | $176.83 | $178.90 | $176.83 | $176.96 | $173.55 | 296,397 |
| 2017-08-31 | $174.97 | $178.41 | $174.54 | $176.79 | $173.38 | 510,782 |
| 2017-08-30 | $173.97 | $175.42 | $173.44 | $174.40 | $171.04 | 321,054 |
| 2017-08-29 | $173.74 | $174.47 | $172.32 | $173.99 | $170.63 | 316,063 |
| 2017-08-28 | $177.30 | $177.47 | $174.64 | $174.79 | $171.42 | 236,432 |
| 2017-08-25 | $176.13 | $179.51 | $175.22 | $176.75 | $173.34 | 278,033 |
| 2017-08-24 | $176.81 | $178.75 | $175.20 | $175.49 | $172.11 | 297,175 |
| 2017-08-23 | $179.85 | $180.25 | $175.16 | $175.89 | $172.50 | 510,556 |
| 2017-08-22 | $177.23 | $181.47 | $176.75 | $181.00 | $177.51 | 470,461 |
| 2017-08-21 | $178.40 | $178.50 | $175.20 | $176.72 | $173.31 | 576,753 |
| 2017-08-18 | $180.35 | $181.00 | $178.20 | $178.33 | $174.89 | 424,870 |
| 2017-08-17 | $182.73 | $185.58 | $181.15 | $181.15 | $177.66 | 654,220 |
| 2017-08-16 | $182.94 | $184.75 | $182.70 | $183.38 | $179.84 | 240,509 |
| 2017-08-15 | $186.64 | $186.64 | $181.93 | $182.14 | $178.63 | 329,210 |
| 2017-08-14 | $187.05 | $188.36 | $183.90 | $186.69 | $183.09 | 605,019 |
| 2017-08-11 | $184.56 | $186.07 | $182.92 | $185.69 | $182.11 | 375,923 |
| 2017-08-10 | $193.00 | $193.63 | $184.92 | $185.08 | $181.51 | 587,049 |
| 2017-08-09 | $196.53 | $197.19 | $193.17 | $193.88 | $190.14 | 362,114 |
| 2017-08-08 | $197.75 | $199.01 | $196.41 | $196.52 | $192.73 | 340,239 |
| 2017-08-07 | $199.63 | $199.71 | $197.27 | $197.76 | $193.95 | 365,208 |
| 2017-08-04 | $200.02 | $200.26 | $197.76 | $199.87 | $196.02 | 292,715 |
| 2017-08-03 | $200.05 | $201.91 | $198.44 | $200.00 | $196.14 | 259,792 |
| 2017-08-02 | $200.04 | $202.51 | $199.93 | $200.81 | $196.94 | 370,629 |
| 2017-08-01 | $203.56 | $203.56 | $198.35 | $200.95 | $197.08 | 534,950 |
| 2017-07-31 | $205.00 | $205.00 | $201.38 | $202.65 | $198.74 | 348,571 |
| 2017-07-28 | $203.28 | $205.13 | $202.63 | $204.11 | $200.17 | 326,168 |
| 2017-07-27 | $202.94 | $203.70 | $201.38 | $203.32 | $199.40 | 486,237 |
| 2017-07-26 | $206.06 | $207.28 | $201.91 | $202.95 | $199.04 | 473,825 |
| 2017-07-25 | $208.12 | $208.83 | $206.05 | $206.25 | $202.27 | 446,772 |
| 2017-07-24 | $205.78 | $207.27 | $205.59 | $206.68 | $202.69 | 390,428 |
| 2017-07-21 | $202.82 | $205.43 | $202.27 | $205.26 | $201.30 | 320,784 |
| 2017-07-20 | $204.30 | $204.74 | $201.44 | $203.50 | $199.58 | 385,625 |
| 2017-07-19 | $201.85 | $205.35 | $201.85 | $204.15 | $200.21 | 340,094 |
| 2017-07-18 | $200.52 | $202.05 | $199.00 | $201.75 | $197.86 | 396,855 |
| 2017-07-17 | $203.97 | $206.11 | $201.61 | $201.99 | $198.10 | 547,344 |
| 2017-07-14 | $203.82 | $207.48 | $203.82 | $204.70 | $200.75 | 851,588 |
| 2017-07-13 | $199.20 | $204.02 | $198.25 | $203.39 | $199.34 | 503,301 |
| 2017-07-12 | $200.25 | $201.60 | $197.42 | $198.18 | $194.24 | 355,543 |
| 2017-07-11 | $197.57 | $200.00 | $197.20 | $199.41 | $195.44 | 445,837 |
| 2017-07-10 | $198.13 | $199.98 | $196.95 | $198.43 | $194.48 | 694,315 |
| 2017-07-07 | $199.68 | $200.57 | $197.41 | $198.53 | $194.58 | 566,627 |
| 2017-07-06 | $200.78 | $201.84 | $198.82 | $199.02 | $195.06 | 540,636 |
| 2017-07-05 | $202.58 | $203.64 | $198.30 | $200.88 | $196.88 | 566,303 |
| 2017-07-03 | $204.63 | $205.98 | $200.60 | $203.07 | $199.03 | 514,753 |
| 2017-06-30 | $200.09 | $204.95 | $199.37 | $203.28 | $199.23 | 1,066,416 |
| 2017-06-29 | $194.00 | $204.00 | $191.10 | $198.52 | $194.57 | 2,260,300 |
| 2017-06-28 | $176.44 | $181.25 | $176.44 | $179.73 | $176.15 | 998,271 |
| 2017-06-27 | $176.56 | $176.99 | $174.77 | $175.33 | $171.84 | 613,762 |
| 2017-06-26 | $177.19 | $178.91 | $176.11 | $176.56 | $173.05 | 589,536 |
| 2017-06-23 | $176.46 | $179.35 | $175.98 | $177.15 | $173.62 | 557,399 |
| 2017-06-22 | $174.64 | $179.05 | $174.07 | $176.76 | $173.24 | 550,823 |
| 2017-06-21 | $176.55 | $177.09 | $173.70 | $174.75 | $171.27 | 426,224 |
| 2017-06-20 | $178.17 | $178.28 | $175.62 | $176.11 | $172.60 | 393,391 |
| 2017-06-19 | $176.43 | $178.36 | $175.48 | $178.32 | $174.77 | 537,152 |
| 2017-06-16 | $179.57 | $179.76 | $174.16 | $176.49 | $172.98 | 692,434 |
| 2017-06-15 | $179.89 | $180.41 | $176.57 | $178.76 | $175.20 | 449,062 |
| 2017-06-14 | $180.00 | $180.84 | $176.31 | $180.62 | $177.02 | 752,138 |
| 2017-06-13 | $183.41 | $184.09 | $178.29 | $179.25 | $175.68 | 638,145 |
| 2017-06-12 | $176.88 | $184.02 | $176.70 | $183.06 | $179.42 | 1,018,440 |
| 2017-06-09 | $174.21 | $179.01 | $174.09 | $177.18 | $173.65 | 817,030 |
| 2017-06-08 | $173.40 | $174.43 | $170.93 | $173.23 | $169.78 | 821,311 |
| 2017-06-07 | $171.98 | $174.32 | $170.94 | $173.01 | $169.57 | 690,729 |
| 2017-06-06 | $168.65 | $173.18 | $167.56 | $172.13 | $168.70 | 908,052 |
| 2017-06-05 | $166.89 | $168.60 | $165.92 | $168.16 | $164.81 | 555,871 |
| 2017-06-02 | $167.05 | $169.74 | $166.76 | $167.75 | $164.41 | 407,904 |
| 2017-06-01 | $163.29 | $167.96 | $162.22 | $166.99 | $163.67 | 1,152,026 |
| 2017-05-31 | $162.54 | $163.58 | $157.33 | $162.91 | $159.67 | 1,245,522 |
| 2017-05-30 | $163.92 | $164.82 | $161.88 | $162.78 | $159.54 | 902,446 |
| 2017-05-26 | $165.60 | $166.46 | $163.87 | $164.87 | $161.59 | 701,386 |
| 2017-05-25 | $168.33 | $168.33 | $165.69 | $166.31 | $163.00 | 612,000 |
| 2017-05-24 | $169.88 | $170.21 | $167.09 | $167.85 | $164.51 | 687,090 |
| 2017-05-23 | $170.23 | $170.84 | $168.60 | $169.73 | $166.35 | 794,749 |
| 2017-05-22 | $170.00 | $171.97 | $169.45 | $170.14 | $166.75 | 823,570 |
| 2017-05-19 | $170.10 | $170.32 | $167.88 | $169.24 | $165.87 | 683,510 |
| 2017-05-18 | $169.76 | $170.30 | $167.89 | $169.11 | $165.74 | 601,901 |
| 2017-05-17 | $170.60 | $171.32 | $168.50 | $169.45 | $166.08 | 624,625 |
| 2017-05-16 | $175.40 | $175.40 | $171.69 | $172.70 | $169.26 | 617,396 |
| 2017-05-15 | $174.68 | $177.69 | $173.15 | $175.77 | $172.27 | 1,316,524 |
| 2017-05-12 | $187.40 | $187.65 | $170.16 | $173.43 | $169.98 | 21,895 |
| 2017-05-11 | $193.92 | $194.73 | $188.39 | $188.58 | $184.83 | 1,285,825 |
| 2017-05-10 | $190.06 | $192.70 | $188.10 | $192.58 | $188.75 | 1,291,721 |
| 2017-05-09 | $187.77 | $192.53 | $186.55 | $191.37 | $187.56 | 996,328 |
| 2017-05-08 | $185.09 | $187.51 | $185.09 | $186.89 | $183.17 | 833,400 |
| 2017-05-05 | $180.34 | $185.32 | $179.76 | $185.20 | $181.51 | 758,481 |
| 2017-05-04 | $177.40 | $180.99 | $177.40 | $179.81 | $176.23 | 658,302 |
| 2017-05-03 | $178.12 | $179.72 | $177.12 | $177.31 | $173.78 | 655,657 |
| 2017-05-02 | $176.48 | $178.75 | $175.50 | $178.64 | $175.08 | 626,473 |
| 2017-05-01 | $176.44 | $177.05 | $175.06 | $176.08 | $172.58 | 570,779 |
| 2017-04-28 | $177.21 | $177.31 | $175.24 | $176.10 | $172.59 | 654,492 |
| 2017-04-27 | $176.10 | $178.15 | $174.95 | $176.85 | $173.33 | 537,137 |
| 2017-04-26 | $176.92 | $178.86 | $175.90 | $176.50 | $172.99 | 544,818 |
| 2017-04-25 | $177.63 | $178.45 | $175.12 | $176.32 | $172.81 | 827,161 |
| 2017-04-24 | $180.00 | $180.71 | $176.78 | $177.91 | $174.37 | 822,103 |
| 2017-04-21 | $177.57 | $179.13 | $176.10 | $177.65 | $174.11 | 615,010 |
| 2017-04-20 | $175.47 | $178.12 | $174.05 | $177.39 | $173.86 | 667,655 |
| 2017-04-19 | $175.32 | $177.80 | $173.58 | $174.22 | $170.75 | 649,546 |
| 2017-04-18 | $174.73 | $176.59 | $173.72 | $174.70 | $171.22 | 478,037 |
| 2017-04-17 | $172.72 | $175.78 | $172.60 | $175.07 | $171.59 | 720,506 |
| 2017-04-13 | $174.60 | $175.64 | $172.72 | $172.72 | $169.28 | 616,871 |
| 2017-04-12 | $177.82 | $177.99 | $173.36 | $174.80 | $171.32 | 1,067,587 |
| 2017-04-11 | $174.07 | $177.89 | $174.00 | $177.68 | $174.01 | 813,985 |
| 2017-04-10 | $173.08 | $177.40 | $173.08 | $176.41 | $172.77 | 1,213,670 |
| 2017-04-07 | $172.25 | $174.47 | $171.77 | $173.12 | $169.55 | 1,058,941 |
| 2017-04-06 | $170.50 | $172.65 | $169.53 | $172.57 | $169.01 | 916,154 |
| 2017-04-05 | $173.14 | $174.98 | $170.00 | $170.40 | $166.88 | 2,377,462 |
| 2017-04-04 | $204.06 | $204.06 | $172.11 | $173.93 | $170.34 | 55,983 |
| 2017-04-03 | $204.61 | $209.18 | $203.05 | $204.06 | $199.85 | 994,476 |
| 2017-03-31 | $205.08 | $206.02 | $203.78 | $204.00 | $199.79 | 666,485 |
| 2017-03-30 | $207.26 | $208.24 | $205.63 | $206.56 | $202.30 | 378,967 |
| 2017-03-29 | $201.03 | $207.49 | $201.03 | $207.27 | $202.99 | 922,211 |
| 2017-03-28 | $198.82 | $204.96 | $198.03 | $202.35 | $198.17 | 771,597 |
| 2017-03-27 | $199.98 | $199.98 | $196.78 | $198.59 | $194.49 | 1,107,071 |
| 2017-03-24 | $202.12 | $202.95 | $199.92 | $200.00 | $195.87 | 605,053 |
| 2017-03-23 | $205.10 | $205.90 | $201.83 | $202.34 | $198.17 | 516,023 |
| 2017-03-22 | $202.73 | $205.74 | $199.09 | $205.10 | $200.87 | 916,303 |
| 2017-03-21 | $206.58 | $207.45 | $203.02 | $203.25 | $199.06 | 840,579 |
| 2017-03-20 | $208.01 | $208.86 | $205.25 | $206.23 | $201.97 | 364,860 |
| 2017-03-17 | $210.00 | $210.00 | $206.79 | $208.34 | $204.04 | 447,369 |
| 2017-03-16 | $207.48 | $209.75 | $206.42 | $209.43 | $205.11 | 501,954 |
| 2017-03-15 | $206.74 | $207.84 | $205.72 | $207.35 | $203.07 | 647,991 |
| 2017-03-14 | $208.47 | $209.62 | $205.45 | $205.75 | $201.50 | 571,715 |
| 2017-03-13 | $211.38 | $211.76 | $209.34 | $210.20 | $205.86 | 611,063 |
| 2017-03-10 | $210.10 | $212.42 | $208.72 | $211.59 | $207.22 | 510,889 |
| 2017-03-09 | $206.50 | $208.79 | $205.82 | $208.23 | $203.93 | 937,236 |
| 2017-03-08 | $205.21 | $208.50 | $205.16 | $206.87 | $202.60 | 381,435 |
| 2017-03-07 | $204.45 | $205.98 | $202.40 | $205.41 | $201.17 | 765,804 |
| 2017-03-06 | $207.55 | $207.76 | $203.90 | $204.91 | $200.68 | 825,704 |
| 2017-03-03 | $213.98 | $214.83 | $209.03 | $209.57 | $205.25 | 1,014,877 |
| 2017-03-02 | $212.56 | $214.94 | $211.68 | $214.01 | $209.59 | 532,344 |
| 2017-03-01 | $213.30 | $214.49 | $211.22 | $212.82 | $208.43 | 572,120 |
| 2017-02-28 | $220.00 | $220.00 | $210.62 | $211.30 | $206.94 | 896,425 |
| 2017-02-27 | $218.77 | $221.28 | $217.16 | $219.84 | $215.30 | 725,886 |
| 2017-02-24 | $218.46 | $218.72 | $215.37 | $218.13 | $213.63 | 596,040 |
| 2017-02-23 | $218.78 | $219.67 | $217.39 | $219.55 | $215.02 | 880,532 |
| 2017-02-22 | $223.26 | $223.99 | $217.03 | $217.53 | $213.04 | 877,404 |
| 2017-02-21 | $219.52 | $225.36 | $219.52 | $223.23 | $218.62 | 1,021,203 |
| 2017-02-17 | $217.27 | $220.30 | $216.03 | $220.29 | $215.74 | 812,360 |
| 2017-02-16 | $216.06 | $218.70 | $216.06 | $218.49 | $213.98 | 785,491 |
| 2017-02-15 | $213.88 | $217.87 | $212.28 | $216.48 | $212.01 | 1,006,592 |
| 2017-02-14 | $214.27 | $214.29 | $209.34 | $211.95 | $207.58 | 483,560 |
| 2017-02-13 | $212.95 | $216.18 | $212.95 | $214.55 | $210.12 | 623,256 |
| 2017-02-10 | $211.75 | $213.37 | $210.27 | $212.16 | $207.78 | 505,809 |
| 2017-02-09 | $208.73 | $213.71 | $208.08 | $212.17 | $207.79 | 664,977 |
| 2017-02-08 | $206.63 | $210.18 | $206.55 | $209.14 | $204.82 | 446,577 |
| 2017-02-07 | $207.34 | $207.40 | $205.47 | $206.69 | $202.43 | 367,662 |
| 2017-02-06 | $205.25 | $207.07 | $203.97 | $206.84 | $202.57 | 322,866 |
| 2017-02-03 | $207.65 | $208.89 | $205.64 | $206.35 | $202.09 | 352,945 |
| 2017-02-02 | $204.95 | $206.69 | $203.59 | $206.07 | $201.82 | 723,429 |
| 2017-02-01 | $206.68 | $209.21 | $204.92 | $206.11 | $201.86 | 1,045,770 |
| 2017-01-31 | $204.73 | $208.51 | $203.31 | $207.23 | $202.95 | 603,183 |
| 2017-01-30 | $204.85 | $204.92 | $199.65 | $204.85 | $200.62 | 1,131,893 |
| 2017-01-27 | $208.52 | $212.00 | $203.31 | $205.36 | $201.12 | 2,340,755 |
| 2017-01-26 | $210.94 | $213.21 | $210.21 | $212.02 | $207.65 | 770,023 |
| 2017-01-25 | $211.00 | $212.30 | $208.53 | $210.72 | $206.37 | 705,121 |
| 2017-01-24 | $208.00 | $210.35 | $207.02 | $208.90 | $204.59 | 617,738 |
| 2017-01-23 | $207.18 | $208.91 | $205.94 | $207.37 | $203.09 | 496,831 |
| 2017-01-20 | $208.80 | $209.98 | $206.83 | $207.86 | $203.57 | 537,763 |
| 2017-01-19 | $206.08 | $207.00 | $202.80 | $206.45 | $202.19 | 746,466 |
| 2017-01-18 | $210.13 | $210.91 | $205.93 | $206.28 | $201.90 | 946,732 |
| 2017-01-17 | $214.22 | $214.22 | $208.86 | $210.75 | $206.27 | 1,169,856 |
| 2017-01-13 | $215.54 | $216.69 | $211.51 | $215.18 | $210.61 | 968,029 |
| 2017-01-12 | $209.98 | $215.77 | $208.00 | $214.98 | $210.41 | 898,192 |
| 2017-01-11 | $208.26 | $210.32 | $207.38 | $210.32 | $205.85 | 717,499 |
| 2017-01-10 | $206.85 | $210.56 | $206.03 | $208.94 | $204.50 | 1,698,207 |
| 2017-01-09 | $208.34 | $212.69 | $193.06 | $202.51 | $198.21 | 4,742,512 |
| 2017-01-06 | $239.43 | $241.02 | $236.42 | $237.36 | $232.32 | 611,138 |
| 2017-01-05 | $239.86 | $241.60 | $235.44 | $238.67 | $233.60 | 433,228 |
| 2017-01-04 | $234.25 | $241.35 | $234.25 | $239.93 | $234.83 | 764,672 |
| 2017-01-03 | $232.89 | $237.76 | $230.96 | $234.19 | $229.21 | 689,804 |
| 2016-12-30 | $233.69 | $234.12 | $229.94 | $230.86 | $225.95 | 388,006 |
| 2016-12-29 | $230.00 | $232.84 | $229.33 | $232.79 | $227.84 | 321,491 |
| 2016-12-28 | $236.43 | $236.81 | $230.47 | $230.80 | $225.90 | 311,028 |
| 2016-12-27 | $235.01 | $236.42 | $234.26 | $235.59 | $230.58 | 220,539 |
| 2016-12-23 | $233.42 | $236.71 | $232.69 | $234.92 | $229.93 | 327,665 |
| 2016-12-22 | $230.21 | $234.66 | $230.21 | $232.30 | $227.36 | 491,793 |
| 2016-12-21 | $230.86 | $233.01 | $228.07 | $230.34 | $225.45 | 918,780 |
| 2016-12-20 | $241.54 | $241.54 | $229.36 | $231.72 | $226.80 | 1,039,145 |
| 2016-12-19 | $248.00 | $249.15 | $244.37 | $245.57 | $240.35 | 358,236 |
| 2016-12-16 | $244.03 | $249.72 | $244.03 | $248.16 | $242.89 | 603,677 |
| 2016-12-15 | $243.27 | $246.31 | $243.27 | $243.83 | $238.65 | 345,018 |
| 2016-12-14 | $248.88 | $250.14 | $243.90 | $244.11 | $238.92 | 379,995 |
| 2016-12-13 | $247.65 | $249.89 | $246.94 | $249.34 | $244.04 | 340,761 |
| 2016-12-12 | $247.84 | $248.92 | $245.00 | $248.32 | $243.04 | 512,742 |
| 2016-12-09 | $246.18 | $251.78 | $245.68 | $248.83 | $243.54 | 500,685 |
| 2016-12-08 | $250.49 | $252.17 | $246.48 | $246.77 | $241.53 | 561,627 |
| 2016-12-07 | $251.90 | $254.55 | $249.64 | $254.26 | $248.86 | 387,281 |
| 2016-12-06 | $252.73 | $253.72 | $250.49 | $251.85 | $246.50 | 305,271 |
| 2016-12-05 | $250.68 | $253.53 | $250.03 | $252.32 | $246.96 | 457,151 |
| 2016-12-02 | $251.73 | $251.75 | $249.69 | $249.99 | $244.68 | 507,750 |
| 2016-12-01 | $252.00 | $255.45 | $250.13 | $251.46 | $246.12 | 339,660 |
| 2016-11-30 | $252.98 | $253.97 | $251.00 | $251.41 | $246.07 | 376,313 |
| 2016-11-29 | $250.77 | $253.80 | $250.77 | $252.16 | $246.80 | 427,663 |
| 2016-11-28 | $255.85 | $256.81 | $249.43 | $250.78 | $245.45 | 446,559 |
| 2016-11-25 | $255.00 | $257.94 | $254.66 | $257.53 | $252.06 | 159,233 |
| 2016-11-23 | $254.00 | $254.87 | $252.01 | $254.78 | $249.37 | 315,039 |
| 2016-11-22 | $253.11 | $253.91 | $248.61 | $253.63 | $248.24 | 444,228 |
| 2016-11-21 | $249.90 | $251.86 | $248.99 | $251.55 | $246.20 | 428,961 |
| 2016-11-18 | $251.13 | $252.34 | $246.92 | $248.96 | $243.67 | 407,038 |
| 2016-11-17 | $257.02 | $257.97 | $251.20 | $251.73 | $246.38 | 315,450 |
| 2016-11-16 | $257.27 | $261.43 | $254.43 | $256.53 | $251.08 | 607,441 |
| 2016-11-15 | $256.37 | $259.46 | $254.21 | $258.65 | $253.15 | 639,295 |
| 2016-11-14 | $254.00 | $257.35 | $252.53 | $256.18 | $250.74 | 692,300 |
| 2016-11-11 | $253.45 | $254.92 | $249.15 | $253.56 | $248.17 | 676,129 |
| 2016-11-10 | $242.44 | $258.33 | $242.44 | $254.94 | $249.52 | 1,195,500 |
| 2016-11-09 | $228.07 | $244.74 | $228.07 | $241.65 | $236.51 | 944,031 |
| 2016-11-08 | $225.32 | $232.70 | $224.43 | $231.11 | $226.20 | 420,099 |
| 2016-11-07 | $231.27 | $233.00 | $225.61 | $226.65 | $221.83 | 472,254 |
| 2016-11-04 | $220.48 | $227.56 | $220.15 | $226.32 | $221.51 | 579,085 |
| 2016-11-03 | $218.16 | $220.55 | $216.89 | $219.23 | $214.57 | 376,161 |
| 2016-11-02 | $220.00 | $222.68 | $217.29 | $217.37 | $212.75 | 394,514 |
| 2016-11-01 | $223.17 | $224.88 | $219.67 | $220.60 | $215.91 | 765,005 |
| 2016-10-31 | $225.01 | $226.07 | $223.40 | $223.57 | $218.82 | 665,517 |
| 2016-10-28 | $225.89 | $228.38 | $222.51 | $223.10 | $218.36 | 585,826 |
| 2016-10-27 | $231.43 | $231.54 | $225.42 | $225.84 | $221.04 | 567,274 |
| 2016-10-26 | $233.32 | $233.98 | $229.22 | $231.34 | $226.42 | 380,555 |
| 2016-10-25 | $238.10 | $238.80 | $233.33 | $233.89 | $228.92 | 526,147 |
| 2016-10-24 | $240.56 | $242.48 | $237.88 | $239.76 | $234.67 | 655,906 |
| 2016-10-21 | $239.38 | $240.57 | $238.45 | $239.83 | $234.73 | 368,778 |
| 2016-10-20 | $242.69 | $243.20 | $241.47 | $242.15 | $237.00 | 254,861 |
| 2016-10-19 | $245.92 | $245.92 | $242.21 | $243.06 | $237.89 | 387,441 |
| 2016-10-18 | $245.26 | $246.87 | $242.65 | $246.48 | $241.24 | 360,346 |
| 2016-10-17 | $247.35 | $247.84 | $241.96 | $242.15 | $237.00 | 445,917 |
| 2016-10-14 | $246.58 | $250.85 | $246.58 | $248.02 | $242.75 | 540,999 |
| 2016-10-13 | $242.92 | $246.30 | $242.01 | $244.71 | $239.38 | 390,271 |
| 2016-10-12 | $240.01 | $245.10 | $238.69 | $244.65 | $239.33 | 460,878 |
| 2016-10-11 | $243.54 | $244.70 | $239.23 | $240.09 | $234.87 | 653,268 |
| 2016-10-10 | $240.93 | $243.81 | $240.78 | $243.79 | $238.48 | 556,586 |
| 2016-10-07 | $243.48 | $245.04 | $240.41 | $240.74 | $235.50 | 708,371 |
| 2016-10-06 | $240.98 | $245.77 | $239.24 | $243.97 | $238.66 | 916,787 |
| 2016-10-05 | $234.62 | $249.70 | $228.80 | $242.99 | $237.70 | 2,595,490 |
| 2016-10-04 | $262.88 | $264.20 | $253.69 | $255.00 | $249.45 | 613,377 |
| 2016-10-03 | $264.60 | $267.08 | $262.25 | $263.52 | $257.79 | 272,493 |
| 2016-09-30 | $262.82 | $266.12 | $258.77 | $264.60 | $258.84 | 456,851 |
| 2016-09-29 | $262.27 | $263.88 | $259.43 | $260.41 | $254.74 | 208,347 |
| 2016-09-28 | $262.36 | $263.34 | $259.76 | $262.84 | $257.12 | 192,921 |
| 2016-09-27 | $259.26 | $263.40 | $258.27 | $262.07 | $256.37 | 243,268 |
| 2016-09-26 | $258.54 | $261.04 | $257.90 | $258.31 | $252.69 | 246,265 |
| 2016-09-23 | $260.26 | $261.24 | $256.38 | $259.75 | $254.10 | 331,240 |
| 2016-09-22 | $261.00 | $263.01 | $260.01 | $260.95 | $255.27 | 324,995 |
| 2016-09-21 | $254.12 | $259.60 | $252.27 | $258.92 | $253.29 | 426,682 |
| 2016-09-20 | $264.00 | $264.00 | $253.47 | $253.58 | $248.06 | 450,054 |
| 2016-09-19 | $261.57 | $265.64 | $261.57 | $262.73 | $257.01 | 247,287 |
| 2016-09-16 | $262.60 | $262.71 | $260.12 | $260.20 | $254.54 | 315,283 |
| 2016-09-15 | $259.14 | $265.16 | $257.16 | $264.34 | $258.59 | 327,334 |
| 2016-09-14 | $259.11 | $260.74 | $257.38 | $258.67 | $253.04 | 174,341 |
| 2016-09-13 | $259.92 | $260.62 | $254.31 | $259.42 | $253.77 | 284,524 |
| 2016-09-12 | $259.44 | $263.32 | $257.22 | $262.02 | $256.32 | 293,862 |
| 2016-09-09 | $269.01 | $269.38 | $260.08 | $261.40 | $255.71 | 493,327 |
| 2016-09-08 | $269.72 | $272.55 | $269.43 | $270.80 | $264.91 | 194,652 |
| 2016-09-07 | $271.34 | $271.52 | $268.50 | $270.50 | $264.61 | 245,876 |
| 2016-09-06 | $274.58 | $275.30 | $270.07 | $272.10 | $266.18 | 163,753 |
| 2016-09-02 | $275.87 | $276.69 | $273.56 | $274.00 | $268.04 | 252,557 |
| 2016-09-01 | $275.14 | $275.90 | $272.15 | $274.08 | $268.12 | 168,776 |
| 2016-08-31 | $276.03 | $278.21 | $271.90 | $275.12 | $269.13 | 214,999 |
| 2016-08-30 | $275.01 | $277.25 | $272.86 | $277.12 | $271.09 | 164,471 |
| 2016-08-29 | $273.43 | $275.81 | $273.43 | $274.77 | $268.79 | 269,153 |
| 2016-08-26 | $274.87 | $276.59 | $271.40 | $273.06 | $267.12 | 164,880 |
| 2016-08-25 | $273.85 | $276.44 | $272.74 | $273.71 | $267.75 | 220,740 |
| 2016-08-24 | $278.50 | $279.87 | $274.83 | $275.33 | $269.34 | 219,556 |
| 2016-08-23 | $278.40 | $280.89 | $278.40 | $279.15 | $273.07 | 154,014 |
| 2016-08-22 | $277.00 | $277.99 | $276.20 | $277.54 | $271.50 | 257,550 |
| 2016-08-19 | $276.72 | $279.05 | $275.02 | $277.56 | $271.52 | 168,498 |
| 2016-08-18 | $275.46 | $278.46 | $274.00 | $277.79 | $271.74 | 155,805 |
| 2016-08-17 | $275.91 | $275.91 | $271.85 | $275.28 | $269.29 | 213,728 |
| 2016-08-16 | $274.80 | $276.12 | $273.58 | $275.66 | $269.66 | 154,185 |
| 2016-08-15 | $273.95 | $276.41 | $273.23 | $276.00 | $269.99 | 171,625 |
| 2016-08-12 | $275.33 | $276.85 | $273.25 | $274.08 | $268.12 | 159,334 |
| 2016-08-11 | $273.78 | $276.16 | $272.63 | $275.14 | $269.15 | 247,966 |
| 2016-08-10 | $269.96 | $273.66 | $268.88 | $272.84 | $266.90 | 255,231 |
| 2016-08-09 | $269.36 | $271.34 | $268.02 | $270.04 | $264.16 | 165,874 |
| 2016-08-08 | $268.75 | $270.69 | $267.25 | $269.36 | $263.50 | 172,809 |
| 2016-08-05 | $265.00 | $268.15 | $263.64 | $267.69 | $261.86 | 186,859 |
| 2016-08-04 | $265.00 | $265.00 | $262.25 | $263.75 | $258.01 | 152,307 |
| 2016-08-03 | $259.59 | $265.95 | $259.50 | $264.50 | $258.74 | 212,017 |
| 2016-08-02 | $261.39 | $263.11 | $257.12 | $260.02 | $254.36 | 316,438 |
| 2016-08-01 | $262.43 | $263.16 | $260.14 | $262.09 | $256.39 | 150,980 |
| 2016-07-29 | $263.40 | $264.71 | $261.58 | $262.43 | $256.72 | 146,217 |
| 2016-07-28 | $261.64 | $264.42 | $260.12 | $263.65 | $257.91 | 148,785 |
| 2016-07-27 | $263.98 | $264.90 | $260.34 | $261.51 | $255.82 | 219,636 |
| 2016-07-26 | $262.34 | $263.00 | $261.13 | $262.82 | $257.10 | 198,329 |
| 2016-07-25 | $264.25 | $264.60 | $261.78 | $262.19 | $256.48 | 182,101 |
| 2016-07-22 | $264.01 | $265.35 | $262.01 | $264.96 | $259.19 | 138,197 |
| 2016-07-21 | $266.65 | $268.34 | $263.81 | $264.99 | $259.22 | 186,064 |
| 2016-07-20 | $267.89 | $269.05 | $265.14 | $267.82 | $261.99 | 256,503 |
| 2016-07-19 | $263.49 | $268.08 | $263.49 | $266.70 | $260.90 | 302,815 |
| 2016-07-18 | $266.13 | $266.60 | $263.53 | $263.69 | $257.95 | 242,944 |
| 2016-07-15 | $266.00 | $266.00 | $264.06 | $265.42 | $259.64 | 248,357 |
| 2016-07-14 | $263.46 | $267.34 | $262.32 | $265.28 | $259.51 | 359,949 |
| 2016-07-13 | $268.91 | $268.91 | $259.86 | $261.16 | $255.35 | 487,258 |
| 2016-07-12 | $268.40 | $270.87 | $265.27 | $267.79 | $261.83 | 400,948 |
| 2016-07-11 | $265.65 | $270.98 | $265.61 | $268.02 | $262.06 | 563,125 |
| 2016-07-08 | $255.73 | $265.10 | $255.14 | $264.62 | $258.73 | 528,672 |
| 2016-07-07 | $252.37 | $255.00 | $251.66 | $253.63 | $247.99 | 235,486 |
| 2016-07-06 | $246.44 | $251.45 | $244.98 | $251.24 | $245.65 | 277,666 |
| 2016-07-05 | $248.23 | $249.44 | $244.00 | $246.99 | $241.50 | 327,484 |
| 2016-07-01 | $248.55 | $253.78 | $248.48 | $250.25 | $244.68 | 319,624 |
| 2016-06-30 | $248.41 | $249.57 | $245.44 | $247.96 | $242.44 | 535,710 |
| 2016-06-29 | $251.01 | $252.90 | $244.57 | $246.61 | $241.12 | 835,625 |
| 2016-06-28 | $236.07 | $245.39 | $235.07 | $244.66 | $239.22 | 612,983 |
| 2016-06-27 | $244.34 | $245.18 | $231.89 | $232.92 | $227.74 | 531,652 |
| 2016-06-24 | $244.54 | $252.65 | $244.54 | $246.67 | $241.18 | 810,772 |
| 2016-06-23 | $254.00 | $255.00 | $250.76 | $254.89 | $249.22 | 258,677 |
| 2016-06-22 | $250.21 | $252.81 | $249.20 | $249.91 | $244.35 | 318,019 |
| 2016-06-21 | $249.69 | $251.42 | $249.69 | $250.21 | $244.64 | 254,349 |
| 2016-06-20 | $248.72 | $250.34 | $246.74 | $249.23 | $243.69 | 307,709 |
| 2016-06-17 | $246.78 | $248.19 | $244.05 | $244.58 | $239.14 | 485,017 |
| 2016-06-16 | $247.26 | $248.52 | $246.33 | $247.43 | $241.93 | 288,871 |
| 2016-06-15 | $248.17 | $251.07 | $246.81 | $249.47 | $243.92 | 239,920 |
| 2016-06-14 | $249.95 | $250.34 | $245.60 | $247.07 | $241.57 | 345,910 |
| 2016-06-13 | $249.77 | $255.49 | $249.19 | $251.03 | $245.45 | 288,545 |
| 2016-06-10 | $256.63 | $256.85 | $251.07 | $251.59 | $245.99 | 226,747 |
| 2016-06-09 | $257.29 | $259.93 | $256.71 | $258.40 | $252.65 | 251,820 |
| 2016-06-08 | $258.55 | $260.26 | $257.09 | $259.45 | $253.68 | 244,973 |
| 2016-06-07 | $252.56 | $258.45 | $252.29 | $258.14 | $252.40 | 418,329 |
| 2016-06-06 | $254.89 | $255.66 | $251.97 | $252.05 | $246.44 | 354,483 |
| 2016-06-03 | $253.37 | $255.01 | $251.08 | $254.69 | $249.03 | 261,633 |
| 2016-06-02 | $253.88 | $255.53 | $252.27 | $255.53 | $249.85 | 310,795 |
| 2016-06-01 | $258.78 | $258.78 | $254.17 | $255.14 | $249.47 | 419,487 |
| 2016-05-31 | $257.32 | $264.00 | $257.32 | $259.04 | $253.28 | 706,697 |
| 2016-05-27 | $256.13 | $257.09 | $255.12 | $256.21 | $250.51 | 145,625 |
| 2016-05-26 | $256.54 | $257.66 | $253.84 | $255.13 | $249.46 | 216,938 |
| 2016-05-25 | $257.02 | $258.27 | $254.43 | $255.80 | $250.11 | 263,481 |
| 2016-05-24 | $252.30 | $258.22 | $250.10 | $256.18 | $250.48 | 360,511 |
| 2016-05-23 | $250.43 | $252.89 | $249.92 | $250.94 | $245.36 | 271,928 |
| 2016-05-20 | $247.98 | $252.60 | $246.08 | $250.84 | $245.26 | 346,960 |
| 2016-05-19 | $246.25 | $247.41 | $243.19 | $245.90 | $240.43 | 268,534 |
| 2016-05-18 | $247.54 | $251.06 | $246.65 | $248.37 | $242.85 | 327,558 |
| 2016-05-17 | $251.78 | $251.78 | $246.36 | $247.62 | $242.11 | 374,901 |
| 2016-05-16 | $247.35 | $253.39 | $247.35 | $251.52 | $245.93 | 373,850 |
| 2016-05-13 | $250.88 | $253.08 | $246.24 | $247.34 | $241.84 | 330,633 |
| 2016-05-12 | $253.77 | $255.04 | $250.00 | $252.05 | $246.44 | 265,606 |
| 2016-05-11 | $251.98 | $254.82 | $250.49 | $251.93 | $246.33 | 336,124 |
| 2016-05-10 | $248.94 | $252.65 | $248.94 | $252.36 | $246.75 | 391,167 |
| 2016-05-09 | $245.00 | $250.16 | $245.00 | $248.81 | $243.28 | 414,498 |
| 2016-05-06 | $243.64 | $245.51 | $242.90 | $245.51 | $240.05 | 285,522 |
| 2016-05-05 | $243.09 | $245.99 | $242.42 | $243.95 | $238.52 | 404,031 |
| 2016-05-04 | $240.49 | $243.98 | $240.00 | $242.18 | $236.79 | 402,128 |
| 2016-05-03 | $244.95 | $245.47 | $241.55 | $242.30 | $236.91 | 636,431 |
| 2016-05-02 | $245.35 | $245.82 | $242.50 | $245.19 | $239.74 | 8,821,510 |
| 2016-04-29 | $245.93 | $246.80 | $239.40 | $243.89 | $238.47 | 685,261 |
| 2016-04-28 | $252.89 | $255.59 | $245.39 | $246.27 | $240.79 | 603,364 |
| 2016-04-27 | $256.21 | $257.93 | $253.85 | $254.67 | $249.01 | 648,594 |
| 2016-04-26 | $253.73 | $256.67 | $253.00 | $256.48 | $250.78 | 318,187 |
| 2016-04-25 | $256.09 | $256.25 | $252.01 | $252.90 | $247.28 | 390,313 |
| 2016-04-22 | $254.84 | $257.37 | $254.51 | $256.03 | $250.34 | 383,530 |
| 2016-04-21 | $257.57 | $258.75 | $254.02 | $255.60 | $249.91 | 334,824 |
| 2016-04-20 | $260.00 | $260.83 | $257.20 | $257.57 | $251.84 | 278,336 |
| 2016-04-19 | $259.33 | $259.89 | $257.00 | $259.54 | $253.77 | 232,222 |
| 2016-04-18 | $255.73 | $260.48 | $255.61 | $258.28 | $252.54 | 285,641 |
| 2016-04-15 | $255.29 | $256.88 | $253.59 | $256.69 | $250.98 | 287,318 |
| 2016-04-14 | $256.05 | $256.96 | $252.76 | $254.93 | $249.26 | 385,627 |
| 2016-04-13 | $252.71 | $257.13 | $250.59 | $256.59 | $250.76 | 522,909 |
| 2016-04-12 | $250.06 | $253.76 | $248.29 | $249.83 | $244.15 | 352,310 |
| 2016-04-11 | $251.00 | $253.53 | $247.40 | $248.17 | $242.53 | 467,325 |
| 2016-04-08 | $250.94 | $252.18 | $246.20 | $250.12 | $244.43 | 580,090 |
| 2016-04-07 | $254.78 | $258.12 | $245.24 | $248.30 | $242.65 | 1,303,858 |
| 2016-04-06 | $246.00 | $255.14 | $239.08 | $254.85 | $249.05 | 1,600,357 |
| 2016-04-05 | $217.47 | $226.68 | $217.47 | $225.00 | $219.88 | 940,144 |
| 2016-04-04 | $222.32 | $223.17 | $218.03 | $220.17 | $215.16 | 507,041 |
| 2016-04-01 | $216.07 | $223.87 | $215.49 | $223.34 | $218.26 | 463,038 |
| 2016-03-31 | $215.23 | $218.40 | $214.12 | $218.14 | $213.18 | 618,730 |
| 2016-03-30 | $220.00 | $220.37 | $214.91 | $216.35 | $211.43 | 370,383 |
| 2016-03-29 | $215.11 | $218.40 | $212.95 | $218.37 | $213.40 | 415,274 |
| 2016-03-28 | $215.03 | $217.74 | $212.60 | $215.52 | $210.62 | 324,319 |
| 2016-03-24 | $217.43 | $220.40 | $212.93 | $214.91 | $210.02 | 449,186 |
| 2016-03-23 | $220.82 | $221.56 | $217.54 | $217.80 | $212.85 | 229,785 |
| 2016-03-22 | $218.87 | $223.86 | $218.87 | $220.75 | $215.73 | 277,348 |
| 2016-03-21 | $220.24 | $221.09 | $218.62 | $221.04 | $216.01 | 459,438 |
| 2016-03-18 | $224.27 | $224.27 | $218.58 | $220.24 | $215.23 | 1,189,472 |
| 2016-03-17 | $222.45 | $225.18 | $219.62 | $224.62 | $219.51 | 668,313 |
| 2016-03-16 | $218.11 | $223.68 | $218.03 | $222.91 | $217.84 | 412,296 |
| 2016-03-15 | $213.28 | $219.83 | $213.28 | $218.09 | $213.13 | 436,039 |
| 2016-03-14 | $213.60 | $216.66 | $213.60 | $215.93 | $211.02 | 338,295 |
| 2016-03-11 | $213.81 | $216.17 | $212.21 | $215.65 | $210.75 | 341,123 |
| 2016-03-10 | $214.45 | $216.38 | $209.06 | $212.53 | $207.70 | 336,456 |
| 2016-03-09 | $214.80 | $217.09 | $212.31 | $214.27 | $209.40 | 284,492 |
| 2016-03-08 | $213.38 | $216.72 | $211.69 | $214.13 | $209.26 | 460,159 |
| 2016-03-07 | $219.59 | $221.12 | $212.51 | $215.29 | $210.39 | 670,632 |
| 2016-03-04 | $222.42 | $222.85 | $217.69 | $220.30 | $215.29 | 543,104 |
| 2016-03-03 | $219.62 | $222.20 | $216.18 | $222.13 | $217.08 | 571,926 |
| 2016-03-02 | $217.26 | $220.43 | $214.16 | $220.36 | $215.35 | 446,218 |
| 2016-03-01 | $210.84 | $218.07 | $210.03 | $217.05 | $212.11 | 755,188 |
| 2016-02-29 | $208.96 | $211.29 | $207.45 | $209.43 | $204.67 | 572,816 |
| 2016-02-26 | $205.96 | $209.65 | $205.53 | $208.74 | $203.99 | 450,540 |
| 2016-02-25 | $199.01 | $204.59 | $197.92 | $204.47 | $199.82 | 488,283 |
| 2016-02-24 | $194.20 | $196.91 | $191.95 | $196.75 | $192.28 | 404,743 |
| 2016-02-23 | $196.47 | $199.47 | $196.05 | $197.22 | $192.74 | 462,219 |
| 2016-02-22 | $193.10 | $198.20 | $193.10 | $197.52 | $193.03 | 572,338 |
| 2016-02-19 | $192.97 | $193.88 | $188.09 | $191.06 | $186.72 | 525,705 |
| 2016-02-18 | $195.77 | $196.79 | $192.82 | $194.29 | $189.87 | 466,960 |
| 2016-02-17 | $187.15 | $195.92 | $187.15 | $194.84 | $190.41 | 811,946 |
| 2016-02-16 | $182.22 | $186.55 | $181.01 | $185.89 | $181.66 | 532,753 |
| 2016-02-12 | $176.95 | $180.90 | $175.25 | $179.68 | $175.59 | 678,194 |
| 2016-02-11 | $179.49 | $179.49 | $169.42 | $175.13 | $171.15 | 1,076,710 |
| 2016-02-10 | $180.74 | $184.33 | $180.74 | $183.06 | $178.90 | 543,296 |
| 2016-02-09 | $175.37 | $183.50 | $173.89 | $180.01 | $175.92 | 557,567 |
| 2016-02-08 | $181.29 | $182.73 | $174.87 | $177.22 | $173.19 | 810,095 |
| 2016-02-05 | $194.91 | $195.59 | $182.85 | $184.35 | $180.16 | 776,547 |
| 2016-02-04 | $193.30 | $199.64 | $192.80 | $195.47 | $191.02 | 417,885 |
| 2016-02-03 | $198.25 | $198.50 | $193.00 | $194.36 | $189.94 | 595,087 |
| 2016-02-02 | $199.05 | $199.05 | $195.92 | $196.50 | $192.03 | 461,028 |
| 2016-02-01 | $199.90 | $202.10 | $198.77 | $200.16 | $195.61 | 442,821 |
| 2016-01-29 | $190.10 | $202.48 | $189.58 | $202.43 | $197.83 | 825,006 |
| 2016-01-28 | $196.10 | $197.50 | $188.74 | $189.78 | $185.46 | 544,036 |
| 2016-01-27 | $193.62 | $197.82 | $192.85 | $194.28 | $189.86 | 301,628 |
| 2016-01-26 | $194.44 | $197.08 | $193.85 | $194.72 | $190.29 | 542,980 |
| 2016-01-25 | $198.75 | $199.22 | $192.15 | $192.38 | $188.01 | 369,851 |
| 2016-01-22 | $199.82 | $203.27 | $197.69 | $199.57 | $195.03 | 509,788 |
| 2016-01-21 | $202.19 | $203.14 | $195.70 | $196.63 | $192.16 | 573,948 |
| 2016-01-20 | $203.15 | $205.29 | $196.83 | $202.24 | $197.64 | 708,794 |
| 2016-01-19 | $204.84 | $207.35 | $202.91 | $206.51 | $201.81 | 733,255 |
| 2016-01-15 | $203.10 | $205.96 | $199.17 | $203.06 | $198.44 | 619,299 |
| 2016-01-14 | $199.51 | $208.83 | $199.46 | $207.00 | $202.16 | 535,560 |
| 2016-01-13 | $210.39 | $210.64 | $198.71 | $199.57 | $194.91 | 659,186 |
| 2016-01-12 | $208.85 | $210.50 | $205.61 | $209.11 | $204.22 | 600,910 |
| 2016-01-11 | $218.87 | $220.65 | $203.70 | $206.33 | $201.51 | 1,087,020 |
| 2016-01-08 | $223.00 | $225.30 | $204.56 | $215.48 | $210.45 | 1,929,202 |
| 2016-01-07 | $226.12 | $229.61 | $222.99 | $223.84 | $218.61 | 611,796 |
| 2016-01-06 | $233.27 | $234.00 | $226.56 | $229.94 | $224.57 | 546,652 |
| 2016-01-05 | $234.88 | $237.88 | $232.76 | $236.17 | $230.65 | 356,699 |
| 2016-01-04 | $231.54 | $233.21 | $228.31 | $233.21 | $227.76 | 494,333 |
| 2015-12-31 | $235.00 | $240.63 | $233.74 | $233.80 | $228.34 | 268,029 |
| 2015-12-30 | $236.15 | $238.70 | $235.04 | $235.93 | $230.42 | 242,555 |
| 2015-12-29 | $241.24 | $241.90 | $232.90 | $236.78 | $231.25 | 511,395 |
| 2015-12-28 | $239.30 | $241.14 | $238.08 | $239.56 | $233.96 | 481,166 |
| 2015-12-24 | $240.34 | $241.36 | $239.44 | $240.08 | $234.47 | 126,358 |
| 2015-12-23 | $239.67 | $241.15 | $238.02 | $240.14 | $234.53 | 295,228 |
| 2015-12-22 | $235.16 | $238.24 | $233.71 | $238.01 | $232.45 | 523,539 |
| 2015-12-21 | $233.47 | $240.00 | $232.27 | $233.12 | $227.67 | 588,804 |
| 2015-12-18 | $232.87 | $234.94 | $231.77 | $232.73 | $227.29 | 1,257,726 |
| 2015-12-17 | $235.34 | $236.32 | $231.72 | $232.70 | $227.26 | 267,682 |
| 2015-12-16 | $234.37 | $235.85 | $232.32 | $234.84 | $229.35 | 468,798 |
| 2015-12-15 | $234.15 | $234.50 | $231.65 | $233.35 | $227.90 | 299,782 |
| 2015-12-14 | $233.75 | $235.27 | $229.87 | $232.97 | $227.53 | 434,978 |
| 2015-12-11 | $231.00 | $236.94 | $231.00 | $234.06 | $228.59 | 447,525 |
| 2015-12-10 | $230.26 | $234.28 | $228.39 | $232.06 | $226.64 | 386,428 |
| 2015-12-09 | $230.32 | $233.56 | $229.01 | $230.08 | $224.70 | 488,930 |
| 2015-12-08 | $225.46 | $231.74 | $224.00 | $231.00 | $225.60 | 382,056 |
| 2015-12-07 | $226.45 | $228.51 | $224.49 | $227.63 | $222.31 | 246,518 |
| 2015-12-04 | $225.67 | $227.49 | $223.57 | $226.72 | $221.42 | 525,079 |
| 2015-12-03 | $230.36 | $231.47 | $223.83 | $225.52 | $220.25 | 345,067 |
| 2015-12-02 | $232.52 | $233.63 | $229.67 | $229.74 | $224.37 | 247,931 |
| 2015-12-01 | $232.17 | $233.74 | $231.60 | $233.22 | $227.77 | 217,319 |
| 2015-11-30 | $233.29 | $234.43 | $230.23 | $230.88 | $225.49 | 351,264 |
| 2015-11-27 | $230.59 | $231.99 | $229.41 | $231.59 | $226.18 | 134,559 |
| 2015-11-25 | $227.79 | $230.92 | $225.97 | $229.63 | $224.26 | 196,021 |
| 2015-11-24 | $227.00 | $228.98 | $224.47 | $226.16 | $220.88 | 358,281 |
| 2015-11-23 | $226.10 | $229.24 | $226.00 | $228.33 | $222.99 | 224,260 |
| 2015-11-20 | $225.41 | $227.49 | $224.72 | $226.36 | $221.07 | 212,441 |
| 2015-11-19 | $226.13 | $226.13 | $223.00 | $225.40 | $220.13 | 316,680 |
| 2015-11-18 | $216.61 | $225.86 | $215.06 | $225.23 | $219.97 | 451,760 |
| 2015-11-17 | $218.90 | $218.90 | $214.84 | $215.55 | $210.51 | 311,517 |
| 2015-11-16 | $211.52 | $218.98 | $211.01 | $218.27 | $213.17 | 461,210 |
| 2015-11-13 | $208.22 | $214.62 | $207.72 | $211.79 | $206.84 | 325,287 |
| 2015-11-12 | $210.10 | $212.78 | $207.82 | $209.25 | $204.36 | 301,968 |
| 2015-11-11 | $212.84 | $213.80 | $210.92 | $212.36 | $207.40 | 226,020 |
| 2015-11-10 | $211.83 | $213.11 | $208.93 | $212.21 | $207.25 | 271,706 |
| 2015-11-09 | $210.00 | $212.64 | $208.00 | $211.83 | $206.88 | 458,506 |
| 2015-11-06 | $214.51 | $214.93 | $209.16 | $210.61 | $205.69 | 638,379 |
| 2015-11-05 | $217.00 | $217.22 | $214.57 | $215.10 | $210.07 | 313,349 |
| 2015-11-04 | $214.54 | $217.00 | $212.80 | $217.00 | $211.93 | 515,508 |
| 2015-11-03 | $218.00 | $218.00 | $213.93 | $214.18 | $209.18 | 522,484 |
| 2015-11-02 | $219.49 | $219.92 | $217.41 | $218.90 | $213.79 | 453,974 |
| 2015-10-30 | $213.11 | $220.92 | $212.25 | $218.60 | $213.49 | 556,628 |
| 2015-10-29 | $212.39 | $213.62 | $210.03 | $211.91 | $206.96 | 309,599 |
| 2015-10-28 | $209.29 | $213.22 | $207.37 | $213.22 | $208.24 | 387,027 |
| 2015-10-27 | $207.18 | $209.35 | $205.93 | $209.06 | $204.18 | 434,245 |
| 2015-10-26 | $209.53 | $209.98 | $205.41 | $207.80 | $202.94 | 380,072 |
| 2015-10-23 | $209.54 | $211.70 | $205.32 | $209.00 | $204.12 | 550,492 |
| 2015-10-22 | $207.07 | $210.75 | $205.17 | $209.95 | $205.04 | 500,291 |
| 2015-10-21 | $202.25 | $207.70 | $200.70 | $206.35 | $201.53 | 612,921 |
| 2015-10-20 | $200.18 | $201.99 | $199.51 | $200.42 | $195.74 | 339,516 |
| 2015-10-19 | $198.31 | $201.93 | $198.04 | $201.43 | $196.72 | 373,487 |
| 2015-10-16 | $199.21 | $200.13 | $198.26 | $198.90 | $194.25 | 311,267 |
| 2015-10-15 | $196.45 | $200.01 | $195.00 | $199.59 | $194.93 | 280,278 |
| 2015-10-14 | $197.21 | $198.29 | $195.04 | $195.42 | $190.73 | 583,888 |
| 2015-10-13 | $197.07 | $199.29 | $196.05 | $197.29 | $192.55 | 403,113 |
| 2015-10-12 | $201.55 | $201.55 | $196.67 | $197.85 | $193.10 | 384,681 |
| 2015-10-09 | $196.82 | $202.20 | $195.59 | $201.51 | $196.67 | 881,356 |
| 2015-10-08 | $182.88 | $198.31 | $180.93 | $195.98 | $191.28 | 1,207,612 |
| 2015-10-07 | $181.87 | $184.79 | $173.19 | $182.88 | $178.49 | 1,368,159 |
| 2015-10-06 | $180.52 | $181.98 | $175.08 | $176.36 | $172.13 | 643,164 |
| 2015-10-05 | $179.00 | $181.30 | $178.19 | $179.84 | $175.52 | 446,930 |
| 2015-10-02 | $173.74 | $178.18 | $171.35 | $178.18 | $173.90 | 335,943 |
| 2015-10-01 | $175.56 | $177.57 | $173.46 | $175.31 | $171.10 | 452,541 |
| 2015-09-30 | $171.89 | $175.79 | $171.78 | $175.58 | $171.37 | 638,734 |
| 2015-09-29 | $169.87 | $173.38 | $168.46 | $169.87 | $165.79 | 377,824 |
| 2015-09-28 | $174.90 | $176.35 | $168.33 | $170.08 | $166.00 | 502,677 |
| 2015-09-25 | $175.43 | $178.97 | $174.02 | $176.16 | $171.93 | 727,171 |
| 2015-09-24 | $179.80 | $179.98 | $172.24 | $173.56 | $169.39 | 1,057,880 |
| 2015-09-23 | $188.00 | $188.57 | $180.00 | $180.93 | $176.59 | 1,097,978 |
| 2015-09-22 | $191.36 | $192.23 | $187.60 | $188.04 | $183.53 | 281,987 |
| 2015-09-21 | $191.92 | $194.40 | $191.52 | $193.52 | $188.88 | 206,488 |
| 2015-09-18 | $192.48 | $193.98 | $190.97 | $191.35 | $186.76 | 1,041,786 |
| 2015-09-17 | $194.90 | $197.53 | $193.19 | $195.01 | $190.33 | 235,955 |
| 2015-09-16 | $193.85 | $194.75 | $192.92 | $194.41 | $189.74 | 756,677 |
| 2015-09-15 | $190.96 | $194.21 | $189.69 | $193.10 | $188.47 | 332,774 |
| 2015-09-14 | $190.30 | $191.50 | $188.32 | $189.86 | $185.30 | 264,079 |
| 2015-09-11 | $189.03 | $190.47 | $186.00 | $190.22 | $185.65 | 478,069 |
| 2015-09-10 | $198.59 | $198.84 | $188.39 | $190.15 | $185.59 | 856,794 |
| 2015-09-09 | $203.80 | $204.42 | $199.55 | $199.82 | $195.02 | 255,594 |
| 2015-09-08 | $199.42 | $201.94 | $198.41 | $201.78 | $196.94 | 245,079 |
| 2015-09-04 | $193.77 | $196.85 | $193.32 | $195.68 | $190.98 | 176,371 |
| 2015-09-03 | $195.22 | $198.58 | $194.93 | $195.95 | $191.25 | 243,581 |
| 2015-09-02 | $191.91 | $194.68 | $191.25 | $194.66 | $189.99 | 225,282 |
| 2015-09-01 | $191.92 | $194.27 | $191.00 | $191.98 | $187.37 | 356,500 |
| 2015-08-31 | $197.84 | $198.36 | $194.68 | $194.87 | $190.19 | 323,615 |
| 2015-08-28 | $196.81 | $199.02 | $194.42 | $198.03 | $193.28 | 353,095 |
| 2015-08-27 | $191.40 | $195.81 | $189.59 | $195.66 | $190.96 | 413,712 |
| 2015-08-26 | $189.64 | $191.04 | $184.92 | $189.36 | $184.82 | 584,205 |
| 2015-08-25 | $192.63 | $193.38 | $186.29 | $186.36 | $181.89 | 428,070 |
| 2015-08-24 | $186.10 | $194.82 | $185.19 | $188.00 | $183.49 | 880,548 |
| 2015-08-21 | $199.80 | $201.52 | $197.02 | $197.19 | $192.46 | 487,116 |
| 2015-08-20 | $206.44 | $207.28 | $200.81 | $201.06 | $196.23 | 417,430 |
| 2015-08-19 | $208.21 | $209.08 | $206.21 | $207.53 | $202.55 | 297,280 |
| 2015-08-18 | $210.18 | $211.62 | $209.46 | $209.54 | $204.51 | 312,909 |
Acuity Brands Inc (AYI) News Headlines
Recent Acuity Brands Inc (AYI) News
Similar Companies to Acuity Brands Inc (AYI) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |