Bright Horizons Family Solutions Inc (BFAM) Exchange: NYSE
Data as of Dec. 5, 2024
$115.63 ($0.38) 0.33%
Bright Horizons Family Solutions Inc - Daily Information
Click for more stock information on Bright Horizons Family Solutions Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $115.05 |
| Previous Close | $115.63 |
| High | $116.30 |
| Low | $114.67 |
| Adjusted Open | $115.05 |
| Previous Adjusted Close | $115.63 |
| Adjusted High | $116.30 |
| Adjusted Low | $114.67 |
Invest in Bright Horizons Family Solutions Inc (BFAM)
Key People Bright Horizons Family Solutions Inc
| Employee | Position |
|---|---|
| David H. Lissy | Non-Executive Chairman |
| Stephen Howard Kramer | President, Chief Executive Officer & Director |
| Mary Burke Afonso | COO-North America Center Operations |
| Elizabeth J. Boland | Chief Financial Officer |
| Eric R. Lindgren | Chief Information Officer |
| Danroy T. Henry | Chief Culture Officer |
| Sandy Wells | Chief Development Officer |
| Roger H. Brown | Director-Emeritus |
| Linda A. Mason | Director-Emeritus |
| Marguerite W. Kondracke | Director-Emeritus |
| Kristy Cunningham | Chief Marketing Officer & SVP-Strategic Growth |
| Jason Janoff | Chief Accounting Officer |
| Michael Flanagan | Senior Director-Investor Relations |
| Felicia Robinson | Chief People & Inclusion Officer |
| Maribeth Nash Bearfield | Chief Human Resources Officer |
| John Guy Casagrande | Secretary & General Counsel |
| Mary Ann Tocio | Independent Director |
| Jordan Hitch | Independent Director |
| Joshua Bekenstein | Independent Director |
| Sara Lawrence-Lightfoot | Independent Director |
| Lawrence M. Alleva | Independent Director |
| Cathy Elizabeth Minehan | Independent Director |
| Julie Atkinson | Independent Director |
| Laurel J. Richie | Independent Director |
Company Profile Bright Horizons Family Solutions Inc
Exchange: NYSE
IPO Date: Aug. 12, 1997
Employees: 50,000
Sector: Consumer Cyclical
Industry: Personal Services
Website: Bright Horizons Family Solutions Inc Website
Address: 251 Ballardvale Street, Watertown, MA 02472, USA
Historical Stock Data for Bright Horizons Family Solutions Inc (BFAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $115.05 | $116.30 | $114.67 | $115.63 | $115.63 | 376,909 |
| 2024-11-27 | $115.82 | $115.93 | $114.36 | $115.25 | $115.25 | 586,212 |
| 2024-11-26 | $114.82 | $115.13 | $113.94 | $115.10 | $115.10 | 521,181 |
| 2024-11-25 | $113.40 | $115.17 | $113.40 | $114.61 | $114.61 | 1,145,715 |
| 2024-11-22 | $113.21 | $114.15 | $111.84 | $113.08 | $113.08 | 767,113 |
| 2024-11-21 | $108.43 | $111.24 | $108.22 | $111.05 | $111.05 | 591,833 |
| 2024-11-20 | $108.03 | $110.26 | $108.03 | $108.36 | $108.36 | 494,718 |
| 2024-11-19 | $107.06 | $109.26 | $106.53 | $109.06 | $109.06 | 650,977 |
| 2024-11-18 | $105.28 | $108.18 | $105.28 | $108.00 | $108.00 | 836,015 |
| 2024-11-15 | $106.90 | $106.90 | $103.75 | $104.00 | $104.00 | 1,056,608 |
| 2024-11-14 | $111.85 | $111.85 | $106.50 | $107.04 | $107.04 | 1,025,545 |
| 2024-11-13 | $111.63 | $112.20 | $110.55 | $111.14 | $111.14 | 601,427 |
| 2024-11-12 | $114.32 | $114.79 | $111.51 | $111.58 | $111.58 | 730,589 |
| 2024-11-11 | $116.37 | $116.72 | $113.00 | $113.82 | $113.82 | 728,185 |
| 2024-11-08 | $117.69 | $119.14 | $115.84 | $116.14 | $116.14 | 1,003,645 |
| 2024-11-07 | $117.02 | $119.04 | $114.45 | $116.52 | $116.52 | 1,234,722 |
| 2024-11-06 | $117.68 | $121.44 | $115.57 | $116.39 | $116.39 | 1,545,893 |
| 2024-11-05 | $128.84 | $129.88 | $115.16 | $115.88 | $115.88 | 1,289,345 |
| 2024-11-04 | $133.25 | $135.78 | $132.03 | $132.83 | $132.83 | 750,557 |
| 2024-11-01 | $134.83 | $135.37 | $131.60 | $133.54 | $133.54 | 657,155 |
| 2024-10-31 | $132.47 | $135.44 | $132.47 | $133.47 | $133.47 | 399,752 |
| 2024-10-30 | $131.43 | $133.50 | $131.03 | $133.21 | $133.21 | 322,306 |
| 2024-10-29 | $130.12 | $132.30 | $130.12 | $131.42 | $131.42 | 451,105 |
| 2024-10-28 | $130.68 | $131.80 | $129.52 | $130.79 | $130.79 | 296,114 |
| 2024-10-25 | $130.00 | $130.90 | $129.22 | $129.77 | $129.77 | 332,314 |
| 2024-10-24 | $132.00 | $132.45 | $129.90 | $130.01 | $130.01 | 534,085 |
| 2024-10-23 | $130.35 | $132.64 | $129.44 | $132.59 | $132.59 | 394,598 |
| 2024-10-22 | $130.00 | $130.53 | $128.38 | $130.52 | $130.52 | 590,657 |
| 2024-10-21 | $131.35 | $133.15 | $130.15 | $130.20 | $130.20 | 337,846 |
| 2024-10-18 | $132.15 | $132.36 | $130.81 | $131.62 | $131.62 | 251,365 |
| 2024-10-17 | $131.82 | $133.10 | $130.38 | $131.67 | $131.67 | 550,253 |
| 2024-10-16 | $133.00 | $133.06 | $131.30 | $131.96 | $131.96 | 423,092 |
| 2024-10-15 | $133.70 | $136.74 | $132.48 | $132.90 | $132.90 | 756,181 |
| 2024-10-14 | $133.50 | $134.89 | $133.18 | $133.70 | $133.70 | 373,013 |
| 2024-10-11 | $133.30 | $135.23 | $132.39 | $134.23 | $134.23 | 234,891 |
| 2024-10-10 | $134.80 | $134.93 | $131.09 | $132.94 | $132.94 | 497,350 |
| 2024-10-09 | $136.15 | $138.10 | $135.30 | $135.51 | $135.51 | 305,074 |
| 2024-10-08 | $136.71 | $139.25 | $136.50 | $136.62 | $136.62 | 331,061 |
| 2024-10-07 | $136.94 | $138.15 | $135.89 | $136.31 | $136.31 | 254,176 |
| 2024-10-04 | $138.88 | $139.68 | $135.74 | $136.20 | $136.20 | 492,896 |
| 2024-10-03 | $137.33 | $138.17 | $136.01 | $137.94 | $137.94 | 305,782 |
| 2024-10-02 | $137.70 | $138.75 | $137.13 | $138.19 | $138.19 | 162,402 |
| 2024-10-01 | $140.00 | $140.00 | $137.22 | $138.15 | $138.15 | 233,211 |
| 2024-09-30 | $138.71 | $140.19 | $138.44 | $140.13 | $140.13 | 222,704 |
| 2024-09-27 | $140.19 | $140.69 | $137.63 | $138.68 | $138.68 | 255,685 |
| 2024-09-26 | $139.89 | $140.53 | $138.52 | $139.78 | $139.78 | 182,489 |
| 2024-09-25 | $141.15 | $141.57 | $138.74 | $139.44 | $139.44 | 256,443 |
| 2024-09-24 | $138.68 | $140.82 | $137.80 | $140.69 | $140.69 | 229,929 |
| 2024-09-23 | $139.60 | $140.70 | $138.08 | $138.93 | $138.93 | 258,187 |
| 2024-09-20 | $136.37 | $139.42 | $136.30 | $139.06 | $139.06 | 508,646 |
| 2024-09-19 | $138.63 | $139.32 | $136.49 | $136.50 | $136.50 | 423,345 |
| 2024-09-18 | $138.30 | $139.05 | $136.30 | $136.59 | $136.59 | 275,011 |
| 2024-09-17 | $140.82 | $141.26 | $138.25 | $138.30 | $138.30 | 215,329 |
| 2024-09-16 | $140.45 | $141.80 | $139.83 | $139.99 | $139.99 | 232,344 |
| 2024-09-13 | $140.76 | $141.64 | $139.69 | $140.68 | $140.68 | 249,485 |
| 2024-09-12 | $137.98 | $140.41 | $137.64 | $140.15 | $140.15 | 305,699 |
| 2024-09-11 | $137.99 | $139.34 | $136.07 | $137.80 | $137.80 | 351,491 |
| 2024-09-10 | $139.14 | $139.14 | $136.83 | $138.67 | $138.67 | 281,660 |
| 2024-09-09 | $137.93 | $140.51 | $136.62 | $138.90 | $138.90 | 331,450 |
| 2024-09-06 | $140.39 | $141.12 | $137.38 | $137.51 | $137.51 | 401,202 |
| 2024-09-05 | $140.65 | $141.90 | $139.53 | $140.71 | $140.71 | 268,771 |
| 2024-09-04 | $137.53 | $141.89 | $135.00 | $140.64 | $140.64 | 343,958 |
| 2024-09-03 | $140.00 | $140.91 | $138.10 | $139.40 | $139.40 | 302,150 |
| 2024-08-30 | $139.65 | $140.86 | $138.59 | $140.72 | $140.72 | 306,649 |
| 2024-08-29 | $138.19 | $140.81 | $138.12 | $139.07 | $139.07 | 311,296 |
| 2024-08-28 | $138.67 | $139.59 | $136.79 | $137.12 | $137.12 | 405,950 |
| 2024-08-27 | $136.32 | $139.40 | $135.86 | $139.03 | $139.03 | 431,393 |
| 2024-08-26 | $135.96 | $137.99 | $135.96 | $137.12 | $137.12 | 294,791 |
| 2024-08-23 | $135.80 | $137.87 | $134.98 | $136.13 | $136.13 | 263,744 |
| 2024-08-22 | $137.14 | $137.14 | $134.83 | $135.66 | $135.66 | 288,575 |
| 2024-08-21 | $133.67 | $137.20 | $133.57 | $137.00 | $137.00 | 464,213 |
| 2024-08-20 | $134.93 | $135.39 | $132.78 | $133.65 | $133.65 | 540,153 |
| 2024-08-19 | $134.72 | $136.07 | $133.79 | $135.07 | $135.07 | 319,781 |
| 2024-08-16 | $136.51 | $138.23 | $135.45 | $135.80 | $135.80 | 265,178 |
| 2024-08-15 | $137.08 | $138.25 | $136.05 | $136.30 | $136.30 | 268,002 |
| 2024-08-14 | $133.99 | $136.10 | $133.99 | $136.03 | $136.03 | 284,489 |
| 2024-08-13 | $132.00 | $134.00 | $131.44 | $133.45 | $133.45 | 242,846 |
| 2024-08-12 | $132.96 | $133.84 | $130.92 | $131.93 | $131.93 | 307,336 |
| 2024-08-09 | $132.54 | $133.90 | $131.21 | $132.49 | $132.49 | 501,331 |
| 2024-08-08 | $132.06 | $132.72 | $130.37 | $132.05 | $132.05 | 533,519 |
| 2024-08-07 | $132.90 | $135.30 | $129.88 | $131.01 | $131.01 | 476,799 |
| 2024-08-06 | $129.22 | $135.86 | $128.05 | $132.70 | $132.70 | 736,631 |
| 2024-08-05 | $128.67 | $131.84 | $127.23 | $128.78 | $128.78 | 970,831 |
| 2024-08-02 | $123.00 | $136.22 | $119.18 | $135.15 | $135.15 | 1,596,166 |
| 2024-08-01 | $120.39 | $120.76 | $116.21 | $118.43 | $118.43 | 392,570 |
| 2024-07-31 | $122.53 | $122.53 | $119.89 | $120.25 | $120.25 | 431,555 |
| 2024-07-30 | $121.84 | $122.43 | $119.91 | $122.28 | $122.28 | 272,388 |
| 2024-07-29 | $120.58 | $122.06 | $119.71 | $121.30 | $121.30 | 307,424 |
| 2024-07-26 | $118.52 | $122.31 | $117.83 | $120.36 | $120.36 | 398,362 |
| 2024-07-25 | $115.91 | $118.61 | $114.96 | $117.90 | $117.90 | 444,263 |
| 2024-07-24 | $117.36 | $118.57 | $115.04 | $115.13 | $115.13 | 295,568 |
| 2024-07-23 | $117.80 | $119.14 | $117.50 | $117.87 | $117.87 | 259,093 |
| 2024-07-22 | $119.82 | $120.07 | $118.18 | $118.55 | $118.55 | 275,248 |
| 2024-07-19 | $118.08 | $120.00 | $117.69 | $118.72 | $118.72 | 262,801 |
| 2024-07-18 | $118.53 | $120.28 | $116.72 | $118.34 | $118.34 | 326,362 |
| 2024-07-17 | $120.69 | $122.67 | $119.00 | $119.27 | $119.27 | 340,193 |
| 2024-07-16 | $118.40 | $122.03 | $118.30 | $121.82 | $121.82 | 336,504 |
| 2024-07-15 | $116.17 | $120.74 | $115.68 | $118.69 | $118.69 | 394,998 |
| 2024-07-12 | $113.27 | $115.67 | $112.44 | $114.75 | $114.75 | 269,911 |
| 2024-07-11 | $110.60 | $113.53 | $110.03 | $111.99 | $111.99 | 295,054 |
| 2024-07-10 | $108.10 | $109.45 | $107.32 | $109.08 | $109.08 | 283,999 |
| 2024-07-09 | $109.39 | $110.86 | $107.46 | $107.74 | $107.74 | 183,105 |
| 2024-07-08 | $111.49 | $112.23 | $109.63 | $109.97 | $109.97 | 242,594 |
| 2024-07-05 | $110.20 | $111.82 | $109.67 | $111.46 | $111.46 | 185,054 |
| 2024-07-03 | $108.63 | $110.89 | $108.46 | $110.06 | $110.06 | 159,540 |
| 2024-07-02 | $108.26 | $109.42 | $107.76 | $108.12 | $108.12 | 257,151 |
| 2024-07-01 | $109.87 | $110.57 | $107.53 | $108.64 | $108.64 | 298,652 |
| 2024-06-28 | $107.21 | $110.41 | $107.21 | $110.08 | $110.08 | 434,526 |
| 2024-06-27 | $107.03 | $107.35 | $105.52 | $106.86 | $106.86 | 318,904 |
| 2024-06-26 | $104.09 | $106.85 | $104.09 | $106.79 | $106.79 | 246,451 |
| 2024-06-25 | $105.16 | $105.84 | $104.04 | $104.45 | $104.45 | 226,093 |
| 2024-06-24 | $102.44 | $105.44 | $101.92 | $105.02 | $105.02 | 388,971 |
| 2024-06-21 | $100.89 | $102.34 | $100.60 | $102.30 | $102.30 | 539,319 |
| 2024-06-20 | $102.09 | $102.09 | $100.59 | $100.83 | $100.83 | 449,280 |
| 2024-06-18 | $103.92 | $104.12 | $102.03 | $102.22 | $102.22 | 331,345 |
| 2024-06-17 | $103.67 | $104.66 | $102.46 | $103.74 | $103.74 | 387,107 |
| 2024-06-14 | $103.56 | $104.17 | $101.52 | $103.94 | $103.94 | 422,472 |
| 2024-06-13 | $106.80 | $106.93 | $104.46 | $104.58 | $104.58 | 571,862 |
| 2024-06-12 | $107.62 | $108.44 | $106.32 | $107.14 | $107.14 | 243,450 |
| 2024-06-11 | $105.98 | $106.92 | $105.06 | $105.56 | $105.56 | 271,467 |
| 2024-06-10 | $106.42 | $107.84 | $106.42 | $106.92 | $106.92 | 202,806 |
| 2024-06-07 | $106.33 | $107.40 | $106.19 | $106.97 | $106.97 | 177,277 |
| 2024-06-06 | $110.12 | $111.20 | $108.04 | $108.33 | $108.33 | 192,669 |
| 2024-06-05 | $109.34 | $111.36 | $108.65 | $110.82 | $110.82 | 334,033 |
| 2024-06-04 | $108.52 | $109.34 | $107.63 | $109.20 | $109.20 | 270,304 |
| 2024-06-03 | $105.36 | $108.92 | $105.10 | $108.86 | $108.86 | 433,002 |
| 2024-05-31 | $104.79 | $105.25 | $103.79 | $105.12 | $105.12 | 609,059 |
| 2024-05-30 | $103.19 | $104.64 | $102.74 | $104.25 | $104.25 | 393,430 |
| 2024-05-29 | $104.65 | $105.06 | $103.35 | $103.42 | $103.42 | 291,290 |
| 2024-05-28 | $107.81 | $107.94 | $105.57 | $106.00 | $106.00 | 244,856 |
| 2024-05-24 | $109.35 | $109.52 | $107.57 | $107.62 | $107.62 | 355,939 |
| 2024-05-23 | $108.49 | $109.46 | $107.26 | $108.50 | $108.50 | 484,310 |
| 2024-05-22 | $109.04 | $109.63 | $107.40 | $107.90 | $107.90 | 157,310 |
| 2024-05-21 | $110.41 | $110.87 | $109.32 | $109.38 | $109.38 | 203,172 |
| 2024-05-20 | $109.13 | $111.13 | $109.13 | $110.67 | $110.67 | 364,150 |
| 2024-05-17 | $112.98 | $113.13 | $108.79 | $109.06 | $109.06 | 461,995 |
| 2024-05-16 | $114.96 | $115.15 | $112.57 | $112.66 | $112.66 | 230,662 |
| 2024-05-15 | $115.17 | $115.81 | $114.44 | $115.10 | $115.10 | 185,046 |
| 2024-05-14 | $113.68 | $116.28 | $113.57 | $114.76 | $114.76 | 483,213 |
| 2024-05-13 | $113.24 | $113.33 | $111.06 | $112.71 | $112.71 | 430,812 |
| 2024-05-10 | $113.55 | $113.59 | $111.52 | $112.70 | $112.70 | 326,067 |
| 2024-05-09 | $112.91 | $115.02 | $112.41 | $113.14 | $113.14 | 260,226 |
| 2024-05-08 | $113.59 | $116.81 | $112.58 | $113.79 | $113.79 | 434,860 |
| 2024-05-07 | $114.88 | $117.10 | $113.87 | $114.28 | $114.28 | 434,690 |
| 2024-05-06 | $111.72 | $115.71 | $110.00 | $114.52 | $114.52 | 778,872 |
| 2024-05-03 | $111.02 | $112.70 | $108.75 | $111.23 | $111.23 | 651,873 |
| 2024-05-02 | $104.94 | $105.72 | $103.22 | $104.27 | $104.27 | 451,749 |
| 2024-05-01 | $103.52 | $105.14 | $102.13 | $103.73 | $103.73 | 237,171 |
| 2024-04-30 | $105.51 | $106.06 | $103.69 | $103.71 | $103.71 | 336,864 |
| 2024-04-29 | $106.74 | $107.52 | $105.93 | $106.15 | $106.15 | 266,182 |
| 2024-04-26 | $106.41 | $108.06 | $106.10 | $106.68 | $106.68 | 155,361 |
| 2024-04-25 | $105.90 | $107.18 | $105.73 | $106.28 | $106.28 | 212,675 |
| 2024-04-24 | $107.69 | $108.72 | $106.79 | $106.83 | $106.83 | 187,941 |
| 2024-04-23 | $106.09 | $108.11 | $105.39 | $107.62 | $107.62 | 205,067 |
| 2024-04-22 | $105.46 | $106.72 | $104.77 | $105.87 | $105.87 | 262,688 |
| 2024-04-19 | $104.26 | $105.15 | $103.41 | $104.45 | $104.45 | 234,096 |
| 2024-04-18 | $103.77 | $104.73 | $102.77 | $103.72 | $103.72 | 230,173 |
| 2024-04-17 | $105.35 | $105.35 | $103.33 | $103.44 | $103.44 | 222,114 |
| 2024-04-16 | $105.64 | $105.76 | $104.49 | $104.83 | $104.83 | 334,459 |
| 2024-04-15 | $110.18 | $110.18 | $105.45 | $106.28 | $106.28 | 265,722 |
| 2024-04-12 | $110.78 | $110.78 | $108.67 | $109.17 | $109.17 | 192,855 |
| 2024-04-11 | $112.02 | $112.02 | $110.01 | $111.62 | $111.62 | 172,991 |
| 2024-04-10 | $110.85 | $112.12 | $110.42 | $111.36 | $111.36 | 206,439 |
| 2024-04-09 | $112.74 | $113.08 | $112.09 | $112.55 | $112.55 | 212,480 |
| 2024-04-08 | $111.93 | $113.73 | $111.55 | $112.57 | $112.57 | 259,272 |
| 2024-04-05 | $109.14 | $111.46 | $109.14 | $111.43 | $111.43 | 205,492 |
| 2024-04-04 | $111.17 | $112.67 | $109.59 | $109.75 | $109.75 | 191,072 |
| 2024-04-03 | $111.01 | $112.03 | $110.20 | $110.42 | $110.42 | 242,565 |
| 2024-04-02 | $111.84 | $112.01 | $110.67 | $111.36 | $111.36 | 254,799 |
| 2024-04-01 | $113.63 | $113.63 | $111.61 | $112.49 | $112.49 | 208,110 |
| 2024-03-28 | $112.74 | $114.18 | $112.74 | $113.36 | $113.36 | 175,833 |
| 2024-03-27 | $113.61 | $113.67 | $111.82 | $112.83 | $112.83 | 293,596 |
| 2024-03-26 | $112.79 | $114.46 | $112.74 | $113.00 | $113.00 | 322,507 |
| 2024-03-25 | $114.11 | $114.41 | $112.25 | $112.26 | $112.26 | 197,517 |
| 2024-03-22 | $114.85 | $114.95 | $113.08 | $113.86 | $113.86 | 231,329 |
| 2024-03-21 | $114.91 | $115.46 | $114.13 | $114.79 | $114.79 | 225,470 |
| 2024-03-20 | $115.11 | $115.34 | $113.85 | $114.66 | $114.66 | 358,557 |
| 2024-03-19 | $113.04 | $116.25 | $113.04 | $115.24 | $115.24 | 263,703 |
| 2024-03-18 | $113.85 | $114.68 | $113.23 | $113.49 | $113.49 | 674,892 |
| 2024-03-15 | $114.74 | $115.42 | $113.33 | $113.53 | $113.53 | 813,406 |
| 2024-03-14 | $117.70 | $117.70 | $113.68 | $114.65 | $114.65 | 301,508 |
| 2024-03-13 | $117.59 | $119.21 | $117.59 | $117.90 | $117.90 | 236,087 |
| 2024-03-12 | $116.20 | $117.74 | $115.75 | $117.38 | $117.38 | 312,124 |
| 2024-03-11 | $117.16 | $117.90 | $115.98 | $116.46 | $116.46 | 204,121 |
| 2024-03-08 | $117.06 | $119.13 | $116.64 | $117.68 | $117.68 | 203,230 |
| 2024-03-07 | $115.64 | $117.01 | $115.27 | $116.54 | $116.54 | 227,642 |
| 2024-03-06 | $114.72 | $116.13 | $113.83 | $115.27 | $115.27 | 217,941 |
| 2024-03-05 | $114.70 | $115.45 | $114.04 | $114.11 | $114.11 | 290,303 |
| 2024-03-04 | $115.94 | $117.20 | $115.40 | $115.65 | $115.65 | 295,937 |
| 2024-03-01 | $114.73 | $116.81 | $114.37 | $116.07 | $116.07 | 268,482 |
| 2024-02-29 | $114.14 | $115.68 | $113.55 | $114.86 | $114.86 | 555,969 |
| 2024-02-28 | $111.70 | $114.71 | $111.43 | $114.07 | $114.07 | 745,591 |
| 2024-02-27 | $108.71 | $110.32 | $108.40 | $109.76 | $109.76 | 392,050 |
| 2024-02-26 | $108.00 | $108.99 | $106.55 | $107.84 | $107.84 | 225,470 |
| 2024-02-23 | $108.20 | $108.42 | $106.95 | $107.91 | $107.91 | 275,602 |
| 2024-02-22 | $106.95 | $108.29 | $106.00 | $107.75 | $107.75 | 447,346 |
| 2024-02-21 | $105.63 | $106.54 | $105.05 | $105.98 | $105.98 | 365,003 |
| 2024-02-20 | $109.04 | $109.45 | $105.98 | $106.40 | $106.40 | 502,709 |
| 2024-02-16 | $108.75 | $111.92 | $108.48 | $110.87 | $110.87 | 582,164 |
| 2024-02-15 | $105.68 | $109.57 | $105.68 | $109.35 | $109.35 | 854,449 |
| 2024-02-14 | $103.05 | $107.83 | $102.39 | $105.83 | $105.83 | 1,428,408 |
| 2024-02-13 | $97.78 | $98.36 | $94.83 | $95.89 | $95.89 | 682,947 |
| 2024-02-12 | $100.58 | $101.48 | $99.00 | $99.44 | $99.44 | 454,814 |
| 2024-02-09 | $99.15 | $101.00 | $99.10 | $100.87 | $100.87 | 385,307 |
| 2024-02-08 | $98.53 | $99.25 | $97.95 | $99.00 | $99.00 | 310,371 |
| 2024-02-07 | $98.83 | $99.06 | $97.85 | $98.43 | $98.43 | 277,881 |
| 2024-02-06 | $98.15 | $99.46 | $98.07 | $98.58 | $98.58 | 354,227 |
| 2024-02-05 | $99.68 | $99.68 | $98.03 | $98.06 | $98.06 | 278,144 |
| 2024-02-02 | $99.71 | $101.04 | $98.94 | $100.38 | $100.38 | 219,914 |
| 2024-02-01 | $98.88 | $100.80 | $97.50 | $100.49 | $100.49 | 260,105 |
| 2024-01-31 | $98.64 | $100.80 | $98.08 | $98.25 | $98.25 | 276,798 |
| 2024-01-30 | $100.09 | $100.09 | $98.66 | $98.68 | $98.68 | 412,804 |
| 2024-01-29 | $100.46 | $101.09 | $99.28 | $101.00 | $101.00 | 269,062 |
| 2024-01-26 | $101.09 | $101.79 | $100.05 | $100.33 | $100.33 | 266,900 |
| 2024-01-25 | $101.39 | $102.34 | $100.08 | $101.23 | $101.23 | 265,525 |
| 2024-01-24 | $102.06 | $102.20 | $100.04 | $100.08 | $100.08 | 183,828 |
| 2024-01-23 | $100.91 | $101.50 | $100.36 | $100.96 | $100.96 | 284,732 |
| 2024-01-22 | $98.55 | $100.94 | $97.87 | $100.43 | $100.43 | 338,558 |
| 2024-01-19 | $96.70 | $98.67 | $96.03 | $98.17 | $98.17 | 278,815 |
| 2024-01-18 | $96.68 | $96.99 | $95.78 | $96.26 | $96.26 | 186,355 |
| 2024-01-17 | $96.48 | $98.15 | $95.88 | $96.05 | $96.05 | 374,403 |
| 2024-01-16 | $96.81 | $98.69 | $94.91 | $97.83 | $97.83 | 378,160 |
| 2024-01-12 | $97.38 | $98.30 | $96.47 | $98.18 | $98.18 | 353,393 |
| 2024-01-11 | $95.23 | $97.13 | $94.74 | $96.73 | $96.73 | 342,659 |
| 2024-01-10 | $92.46 | $96.02 | $92.40 | $95.68 | $95.68 | 392,253 |
| 2024-01-09 | $96.21 | $96.35 | $92.51 | $92.55 | $92.55 | 319,330 |
| 2024-01-08 | $94.66 | $97.85 | $94.31 | $97.30 | $97.30 | 494,654 |
| 2024-01-05 | $92.36 | $95.10 | $92.18 | $94.90 | $94.90 | 657,425 |
| 2024-01-04 | $92.54 | $94.00 | $92.07 | $92.95 | $92.95 | 411,000 |
| 2024-01-03 | $93.16 | $93.23 | $91.61 | $92.40 | $92.40 | 351,251 |
| 2024-01-02 | $93.81 | $94.04 | $92.82 | $93.46 | $93.46 | 209,551 |
| 2023-12-29 | $95.39 | $95.96 | $93.98 | $94.24 | $94.24 | 210,820 |
| 2023-12-28 | $96.35 | $96.85 | $94.95 | $95.66 | $95.66 | 240,573 |
| 2023-12-27 | $96.76 | $97.22 | $95.84 | $96.90 | $96.90 | 269,116 |
| 2023-12-26 | $96.28 | $97.44 | $95.70 | $96.39 | $96.39 | 302,001 |
| 2023-12-22 | $94.30 | $96.33 | $93.41 | $96.15 | $96.15 | 754,921 |
| 2023-12-21 | $92.10 | $93.99 | $91.89 | $93.99 | $93.99 | 251,051 |
| 2023-12-20 | $92.75 | $94.14 | $91.00 | $91.54 | $91.54 | 346,024 |
| 2023-12-19 | $91.67 | $93.11 | $91.14 | $92.65 | $92.65 | 241,181 |
| 2023-12-18 | $91.55 | $92.36 | $90.56 | $91.20 | $91.20 | 209,389 |
| 2023-12-15 | $91.12 | $91.96 | $90.25 | $91.33 | $91.33 | 697,425 |
| 2023-12-14 | $92.00 | $92.90 | $88.58 | $89.86 | $89.86 | 560,687 |
| 2023-12-13 | $90.53 | $90.53 | $87.82 | $90.09 | $90.09 | 522,624 |
| 2023-12-12 | $91.69 | $91.79 | $90.28 | $90.59 | $90.59 | 240,348 |
| 2023-12-11 | $91.02 | $91.84 | $90.37 | $91.65 | $91.65 | 238,635 |
| 2023-12-08 | $90.24 | $91.27 | $88.99 | $91.24 | $91.24 | 205,938 |
| 2023-12-07 | $89.50 | $90.78 | $88.87 | $90.57 | $90.57 | 256,481 |
| 2023-12-06 | $90.37 | $91.26 | $89.33 | $89.33 | $89.33 | 202,544 |
| 2023-12-05 | $91.04 | $91.78 | $89.42 | $89.46 | $89.46 | 350,343 |
| 2023-12-04 | $89.19 | $91.81 | $89.19 | $91.79 | $91.79 | 355,515 |
| 2023-12-01 | $87.12 | $89.72 | $86.99 | $89.70 | $89.70 | 253,433 |
| 2023-11-30 | $87.71 | $88.24 | $86.80 | $87.44 | $87.44 | 251,694 |
| 2023-11-29 | $89.08 | $89.68 | $87.55 | $87.65 | $87.65 | 250,467 |
| 2023-11-28 | $88.46 | $89.44 | $87.83 | $88.67 | $88.67 | 196,087 |
| 2023-11-27 | $89.17 | $89.61 | $88.59 | $88.62 | $88.62 | 306,588 |
| 2023-11-24 | $88.07 | $90.23 | $88.07 | $89.68 | $89.68 | 108,868 |
| 2023-11-22 | $88.65 | $89.53 | $88.10 | $88.43 | $88.43 | 228,314 |
| 2023-11-21 | $88.23 | $88.81 | $87.58 | $87.99 | $87.99 | 211,726 |
| 2023-11-20 | $87.78 | $89.08 | $87.76 | $88.56 | $88.56 | 315,230 |
| 2023-11-17 | $87.40 | $88.16 | $86.77 | $87.69 | $87.69 | 313,380 |
| 2023-11-16 | $86.68 | $87.03 | $85.95 | $86.62 | $86.62 | 298,469 |
| 2023-11-15 | $87.71 | $89.72 | $86.94 | $87.08 | $87.08 | 350,018 |
| 2023-11-14 | $85.28 | $88.28 | $85.28 | $87.41 | $87.41 | 484,873 |
| 2023-11-13 | $81.37 | $83.26 | $80.29 | $83.12 | $83.12 | 285,957 |
| 2023-11-10 | $83.04 | $83.04 | $80.90 | $81.81 | $81.81 | 253,549 |
| 2023-11-09 | $83.96 | $84.44 | $82.02 | $82.52 | $82.52 | 314,726 |
| 2023-11-08 | $83.04 | $83.87 | $81.78 | $83.51 | $83.51 | 370,721 |
| 2023-11-07 | $84.61 | $85.02 | $82.67 | $82.81 | $82.81 | 300,992 |
| 2023-11-06 | $85.28 | $86.07 | $83.74 | $84.95 | $84.95 | 472,844 |
| 2023-11-03 | $82.21 | $86.75 | $82.21 | $86.01 | $86.01 | 782,725 |
| 2023-11-02 | $77.35 | $82.63 | $77.35 | $81.09 | $81.09 | 870,545 |
| 2023-11-01 | $74.00 | $74.45 | $73.33 | $74.34 | $74.34 | 518,544 |
| 2023-10-31 | $74.27 | $75.09 | $73.16 | $74.06 | $74.06 | 413,470 |
| 2023-10-30 | $72.55 | $74.45 | $71.65 | $74.00 | $74.00 | 715,585 |
| 2023-10-27 | $73.93 | $74.92 | $72.00 | $72.18 | $72.18 | 518,598 |
| 2023-10-26 | $74.71 | $74.93 | $73.06 | $73.31 | $73.31 | 590,461 |
| 2023-10-25 | $75.73 | $75.82 | $73.99 | $74.50 | $74.50 | 715,934 |
| 2023-10-24 | $77.40 | $78.38 | $76.11 | $76.14 | $76.14 | 623,273 |
| 2023-10-23 | $79.18 | $80.24 | $76.73 | $76.91 | $76.91 | 427,618 |
| 2023-10-20 | $78.91 | $79.57 | $78.34 | $78.68 | $78.68 | 407,859 |
| 2023-10-19 | $77.90 | $79.67 | $77.05 | $79.01 | $79.01 | 536,161 |
| 2023-10-18 | $80.20 | $80.20 | $77.77 | $77.81 | $77.81 | 243,912 |
| 2023-10-17 | $79.96 | $82.15 | $79.81 | $80.91 | $80.91 | 347,192 |
| 2023-10-16 | $81.84 | $82.34 | $80.24 | $80.38 | $80.38 | 313,039 |
| 2023-10-13 | $80.65 | $81.18 | $79.85 | $81.03 | $81.03 | 294,962 |
| 2023-10-12 | $83.49 | $83.77 | $80.73 | $81.00 | $81.00 | 244,628 |
| 2023-10-11 | $83.38 | $83.85 | $82.06 | $82.93 | $82.93 | 235,342 |
| 2023-10-10 | $82.66 | $84.33 | $81.73 | $83.34 | $83.34 | 259,534 |
| 2023-10-09 | $80.51 | $82.13 | $80.08 | $82.11 | $82.11 | 297,782 |
| 2023-10-06 | $79.11 | $82.04 | $78.52 | $81.01 | $81.01 | 519,318 |
| 2023-10-05 | $80.76 | $81.39 | $79.16 | $79.79 | $79.79 | 316,674 |
| 2023-10-04 | $81.12 | $81.67 | $80.33 | $80.97 | $80.97 | 471,669 |
| 2023-10-03 | $80.84 | $81.85 | $79.28 | $81.04 | $81.04 | 496,656 |
| 2023-10-02 | $81.22 | $81.67 | $80.37 | $81.54 | $81.54 | 355,085 |
| 2023-09-29 | $82.50 | $83.14 | $80.81 | $81.46 | $81.46 | 481,470 |
| 2023-09-28 | $83.75 | $85.04 | $81.29 | $81.60 | $81.60 | 582,890 |
| 2023-09-27 | $84.12 | $84.63 | $82.30 | $83.82 | $83.82 | 435,049 |
| 2023-09-26 | $85.06 | $85.76 | $83.49 | $83.66 | $83.66 | 335,752 |
| 2023-09-25 | $84.54 | $86.69 | $84.32 | $85.44 | $85.44 | 426,579 |
| 2023-09-22 | $84.99 | $86.60 | $84.14 | $85.08 | $85.08 | 341,771 |
| 2023-09-21 | $84.75 | $85.55 | $83.52 | $84.68 | $84.68 | 272,000 |
| 2023-09-20 | $86.09 | $87.18 | $85.30 | $85.74 | $85.74 | 573,088 |
| 2023-09-19 | $85.27 | $85.97 | $83.67 | $85.38 | $85.38 | 1,110,774 |
| 2023-09-18 | $88.26 | $88.26 | $85.59 | $85.76 | $85.76 | 553,374 |
| 2023-09-15 | $91.80 | $91.80 | $87.03 | $87.66 | $87.66 | 710,893 |
| 2023-09-14 | $90.95 | $92.53 | $90.64 | $91.86 | $91.86 | 294,874 |
| 2023-09-13 | $91.75 | $92.73 | $89.35 | $90.14 | $90.14 | 389,313 |
| 2023-09-12 | $92.11 | $92.75 | $91.53 | $92.21 | $92.21 | 573,314 |
| 2023-09-11 | $93.96 | $94.53 | $91.84 | $92.25 | $92.25 | 340,351 |
| 2023-09-08 | $94.54 | $94.87 | $93.37 | $93.93 | $93.93 | 204,171 |
| 2023-09-07 | $92.84 | $95.29 | $92.84 | $94.76 | $94.76 | 285,092 |
| 2023-09-06 | $93.20 | $93.91 | $91.49 | $93.47 | $93.47 | 317,426 |
| 2023-09-05 | $95.69 | $96.33 | $92.24 | $93.17 | $93.17 | 366,593 |
| 2023-09-01 | $95.23 | $97.24 | $94.91 | $96.67 | $96.67 | 281,366 |
| 2023-08-31 | $95.42 | $95.80 | $94.24 | $94.42 | $94.42 | 239,234 |
| 2023-08-30 | $93.31 | $95.94 | $93.31 | $95.39 | $95.39 | 377,168 |
| 2023-08-29 | $94.97 | $95.53 | $93.38 | $93.69 | $93.69 | 364,507 |
| 2023-08-28 | $95.37 | $96.23 | $95.30 | $95.56 | $95.56 | 180,107 |
| 2023-08-25 | $95.89 | $96.13 | $94.51 | $95.25 | $95.25 | 356,167 |
| 2023-08-24 | $94.47 | $96.13 | $94.07 | $95.68 | $95.68 | 215,200 |
| 2023-08-23 | $94.22 | $95.02 | $93.45 | $94.96 | $94.96 | 183,764 |
| 2023-08-22 | $94.24 | $95.00 | $93.35 | $94.09 | $94.09 | 287,255 |
| 2023-08-21 | $90.33 | $94.39 | $90.30 | $93.78 | $93.78 | 424,054 |
| 2023-08-18 | $89.79 | $90.87 | $89.66 | $90.27 | $90.27 | 310,649 |
| 2023-08-17 | $91.94 | $92.22 | $90.25 | $90.81 | $90.81 | 287,898 |
| 2023-08-16 | $92.00 | $92.62 | $91.18 | $91.54 | $91.54 | 305,898 |
| 2023-08-15 | $94.26 | $94.26 | $91.76 | $92.38 | $92.38 | 481,904 |
| 2023-08-14 | $94.32 | $94.85 | $94.02 | $94.28 | $94.28 | 223,358 |
| 2023-08-11 | $92.84 | $95.02 | $92.84 | $94.90 | $94.90 | 166,334 |
| 2023-08-10 | $94.07 | $94.49 | $93.13 | $93.45 | $93.45 | 187,894 |
| 2023-08-09 | $93.01 | $93.61 | $92.00 | $93.17 | $93.17 | 237,678 |
| 2023-08-08 | $92.27 | $93.18 | $91.43 | $93.05 | $93.05 | 339,967 |
| 2023-08-07 | $92.14 | $92.47 | $91.10 | $92.41 | $92.41 | 403,558 |
| 2023-08-04 | $92.88 | $94.57 | $91.70 | $92.57 | $92.57 | 399,090 |
| 2023-08-03 | $93.15 | $94.35 | $90.71 | $92.27 | $92.27 | 463,661 |
| 2023-08-02 | $92.26 | $95.14 | $87.52 | $94.35 | $94.35 | 869,218 |
| 2023-08-01 | $96.64 | $97.38 | $93.88 | $94.78 | $94.78 | 668,255 |
| 2023-07-31 | $96.31 | $97.10 | $96.07 | $97.03 | $97.03 | 451,796 |
| 2023-07-28 | $95.17 | $96.89 | $94.85 | $96.28 | $96.28 | 298,565 |
| 2023-07-27 | $95.57 | $95.85 | $93.60 | $94.15 | $94.15 | 463,850 |
| 2023-07-26 | $95.01 | $96.27 | $94.40 | $95.30 | $95.30 | 309,034 |
| 2023-07-25 | $93.99 | $95.22 | $93.72 | $95.03 | $95.03 | 400,724 |
| 2023-07-24 | $93.81 | $94.76 | $93.39 | $94.40 | $94.40 | 222,377 |
| 2023-07-21 | $97.29 | $97.32 | $93.74 | $93.86 | $93.86 | 368,741 |
| 2023-07-20 | $95.23 | $96.04 | $94.15 | $95.85 | $95.85 | 198,195 |
| 2023-07-19 | $94.07 | $95.91 | $93.62 | $95.81 | $95.81 | 416,538 |
| 2023-07-18 | $92.80 | $94.33 | $92.26 | $93.27 | $93.27 | 389,523 |
| 2023-07-17 | $94.24 | $94.64 | $92.34 | $92.50 | $92.50 | 617,380 |
| 2023-07-14 | $97.76 | $97.81 | $95.47 | $95.75 | $95.75 | 364,897 |
| 2023-07-13 | $98.11 | $98.87 | $97.85 | $98.48 | $98.48 | 543,722 |
| 2023-07-12 | $98.26 | $98.56 | $95.72 | $97.59 | $97.59 | 441,006 |
| 2023-07-11 | $94.12 | $96.94 | $94.10 | $96.77 | $96.77 | 595,958 |
| 2023-07-10 | $92.80 | $94.49 | $92.80 | $94.15 | $94.15 | 356,304 |
| 2023-07-07 | $91.96 | $93.18 | $91.33 | $92.58 | $92.58 | 409,356 |
| 2023-07-06 | $91.17 | $91.86 | $90.43 | $91.43 | $91.43 | 380,655 |
| 2023-07-05 | $91.60 | $92.29 | $90.63 | $92.15 | $92.15 | 238,337 |
| 2023-07-03 | $92.35 | $93.45 | $91.78 | $92.09 | $92.09 | 159,412 |
| 2023-06-30 | $91.23 | $92.64 | $90.74 | $92.45 | $92.45 | 440,189 |
| 2023-06-29 | $89.56 | $91.33 | $89.05 | $90.72 | $90.72 | 435,595 |
| 2023-06-28 | $90.21 | $90.29 | $89.09 | $89.47 | $89.47 | 347,122 |
| 2023-06-27 | $88.86 | $90.08 | $88.06 | $90.00 | $90.00 | 433,418 |
| 2023-06-26 | $88.85 | $89.19 | $87.66 | $88.65 | $88.65 | 408,969 |
| 2023-06-23 | $90.25 | $90.66 | $89.61 | $90.04 | $90.04 | 454,672 |
| 2023-06-22 | $91.44 | $92.21 | $90.25 | $91.29 | $91.29 | 253,607 |
| 2023-06-21 | $92.16 | $92.40 | $90.82 | $92.02 | $92.02 | 317,733 |
| 2023-06-20 | $92.76 | $94.00 | $92.00 | $92.40 | $92.40 | 391,451 |
| 2023-06-16 | $94.62 | $95.53 | $93.50 | $93.75 | $93.75 | 564,447 |
| 2023-06-15 | $93.63 | $94.15 | $93.01 | $93.91 | $93.91 | 412,422 |
| 2023-06-14 | $94.69 | $95.12 | $93.14 | $94.28 | $94.28 | 733,194 |
| 2023-06-13 | $92.62 | $94.97 | $92.43 | $94.66 | $94.66 | 376,753 |
| 2023-06-12 | $92.19 | $92.79 | $91.26 | $92.35 | $92.35 | 313,761 |
| 2023-06-09 | $91.65 | $92.16 | $90.81 | $91.60 | $91.60 | 495,135 |
| 2023-06-08 | $91.07 | $91.28 | $89.93 | $91.12 | $91.12 | 405,522 |
| 2023-06-07 | $89.33 | $91.45 | $89.33 | $91.40 | $91.40 | 490,930 |
| 2023-06-06 | $85.59 | $89.17 | $85.41 | $89.11 | $89.11 | 418,334 |
| 2023-06-05 | $87.31 | $87.42 | $85.41 | $85.75 | $85.75 | 358,400 |
| 2023-06-02 | $85.51 | $88.77 | $84.87 | $87.73 | $87.73 | 1,340,437 |
| 2023-06-01 | $84.15 | $85.33 | $83.09 | $84.52 | $84.52 | 467,988 |
| 2023-05-31 | $84.00 | $86.07 | $82.78 | $85.60 | $85.60 | 421,753 |
| 2023-05-30 | $83.96 | $85.02 | $83.10 | $84.30 | $84.30 | 248,188 |
| 2023-05-26 | $82.51 | $84.02 | $82.00 | $83.54 | $83.54 | 231,527 |
| 2023-05-25 | $82.97 | $83.21 | $81.97 | $82.64 | $82.64 | 242,472 |
| 2023-05-24 | $83.04 | $83.25 | $81.73 | $82.33 | $82.33 | 272,238 |
| 2023-05-23 | $85.63 | $86.50 | $82.93 | $83.81 | $83.81 | 323,894 |
| 2023-05-22 | $87.45 | $87.45 | $85.96 | $86.18 | $86.18 | 382,162 |
| 2023-05-19 | $87.98 | $88.18 | $86.70 | $87.00 | $87.00 | 282,994 |
| 2023-05-18 | $86.49 | $87.81 | $85.73 | $87.69 | $87.69 | 324,292 |
| 2023-05-17 | $86.14 | $88.09 | $85.53 | $86.99 | $86.99 | 285,910 |
| 2023-05-16 | $86.47 | $86.56 | $84.74 | $85.82 | $85.82 | 427,757 |
| 2023-05-15 | $88.65 | $89.31 | $86.51 | $86.70 | $86.70 | 470,475 |
| 2023-05-12 | $90.20 | $91.13 | $86.95 | $88.85 | $88.85 | 764,276 |
| 2023-05-11 | $89.79 | $90.41 | $89.21 | $90.23 | $90.23 | 499,580 |
| 2023-05-10 | $94.58 | $94.89 | $88.64 | $89.90 | $89.90 | 837,186 |
| 2023-05-09 | $90.82 | $93.89 | $90.08 | $93.41 | $93.41 | 814,099 |
| 2023-05-08 | $90.95 | $91.78 | $89.39 | $91.66 | $91.66 | 748,725 |
| 2023-05-05 | $86.58 | $91.53 | $86.45 | $90.77 | $90.77 | 1,213,592 |
| 2023-05-04 | $80.74 | $85.27 | $80.73 | $85.19 | $85.19 | 694,873 |
| 2023-05-03 | $77.00 | $82.36 | $76.09 | $81.84 | $81.84 | 1,223,092 |
| 2023-05-02 | $77.20 | $77.27 | $72.96 | $74.09 | $74.09 | 675,183 |
| 2023-05-01 | $76.04 | $77.92 | $75.98 | $77.43 | $77.43 | 418,567 |
| 2023-04-28 | $75.07 | $76.95 | $75.07 | $76.12 | $76.12 | 256,968 |
| 2023-04-27 | $73.17 | $75.20 | $72.51 | $74.91 | $74.91 | 256,958 |
| 2023-04-26 | $71.93 | $73.68 | $71.66 | $72.73 | $72.73 | 719,370 |
| 2023-04-25 | $74.74 | $74.94 | $71.93 | $72.02 | $72.02 | 490,733 |
| 2023-04-24 | $76.18 | $76.46 | $74.45 | $75.37 | $75.37 | 303,975 |
| 2023-04-21 | $76.06 | $76.48 | $74.65 | $76.43 | $76.43 | 518,563 |
| 2023-04-20 | $78.64 | $78.75 | $75.44 | $75.66 | $75.66 | 295,994 |
| 2023-04-19 | $79.06 | $79.47 | $78.45 | $78.84 | $78.84 | 217,301 |
| 2023-04-18 | $78.19 | $79.37 | $77.51 | $79.36 | $79.36 | 187,097 |
| 2023-04-17 | $77.62 | $77.92 | $77.05 | $77.87 | $77.87 | 209,766 |
| 2023-04-14 | $77.40 | $78.34 | $76.98 | $77.33 | $77.33 | 241,383 |
| 2023-04-13 | $76.18 | $77.56 | $76.01 | $77.31 | $77.31 | 290,550 |
| 2023-04-12 | $77.78 | $78.03 | $75.50 | $75.62 | $75.62 | 288,664 |
| 2023-04-11 | $76.41 | $77.29 | $76.30 | $77.18 | $77.18 | 494,012 |
| 2023-04-10 | $74.90 | $76.01 | $74.85 | $75.99 | $75.99 | 353,043 |
| 2023-04-06 | $75.83 | $75.85 | $74.58 | $75.25 | $75.25 | 286,955 |
| 2023-04-05 | $77.44 | $77.68 | $75.66 | $75.66 | $75.66 | 435,260 |
| 2023-04-04 | $77.96 | $77.97 | $76.66 | $77.74 | $77.74 | 389,144 |
| 2023-04-03 | $76.98 | $78.15 | $76.70 | $77.57 | $77.57 | 376,871 |
| 2023-03-31 | $76.79 | $77.33 | $76.51 | $76.99 | $76.99 | 309,088 |
| 2023-03-30 | $77.14 | $77.59 | $76.07 | $76.17 | $76.17 | 356,951 |
| 2023-03-29 | $76.70 | $77.33 | $76.37 | $76.63 | $76.63 | 299,451 |
| 2023-03-28 | $76.68 | $76.85 | $75.20 | $76.30 | $76.30 | 438,160 |
| 2023-03-27 | $77.13 | $77.27 | $75.59 | $76.63 | $76.63 | 271,900 |
| 2023-03-24 | $75.63 | $76.29 | $74.80 | $76.24 | $76.24 | 405,130 |
| 2023-03-23 | $78.00 | $78.59 | $76.13 | $76.38 | $76.38 | 301,958 |
| 2023-03-22 | $79.03 | $79.95 | $77.38 | $77.43 | $77.43 | 477,281 |
| 2023-03-21 | $79.09 | $79.78 | $78.91 | $78.99 | $78.99 | 278,365 |
| 2023-03-20 | $77.78 | $78.84 | $76.98 | $78.13 | $78.13 | 382,025 |
| 2023-03-17 | $78.49 | $78.69 | $77.36 | $77.92 | $77.92 | 801,486 |
| 2023-03-16 | $78.25 | $80.12 | $77.82 | $79.28 | $79.28 | 386,519 |
| 2023-03-15 | $77.02 | $79.41 | $76.71 | $78.95 | $78.95 | 379,680 |
| 2023-03-14 | $79.79 | $80.66 | $78.32 | $79.19 | $79.19 | 277,066 |
| 2023-03-13 | $78.04 | $80.10 | $77.27 | $78.36 | $78.36 | 550,967 |
| 2023-03-10 | $80.89 | $81.45 | $77.80 | $79.35 | $79.35 | 539,503 |
| 2023-03-09 | $83.40 | $83.51 | $81.37 | $81.73 | $81.73 | 475,529 |
| 2023-03-08 | $82.09 | $83.71 | $82.02 | $83.61 | $83.61 | 318,068 |
| 2023-03-07 | $83.55 | $83.75 | $82.12 | $82.56 | $82.56 | 499,042 |
| 2023-03-06 | $86.54 | $87.11 | $82.65 | $83.52 | $83.52 | 571,739 |
| 2023-03-03 | $84.47 | $86.80 | $84.39 | $86.75 | $86.75 | 773,962 |
| 2023-03-02 | $81.37 | $83.54 | $81.37 | $83.49 | $83.49 | 566,629 |
| 2023-03-01 | $78.70 | $81.84 | $78.70 | $81.79 | $81.79 | 660,898 |
| 2023-02-28 | $77.85 | $79.73 | $77.74 | $78.84 | $78.84 | 501,635 |
| 2023-02-27 | $78.10 | $78.98 | $77.92 | $78.44 | $78.44 | 362,465 |
| 2023-02-24 | $78.10 | $78.53 | $76.52 | $77.99 | $77.99 | 704,727 |
| 2023-02-23 | $78.52 | $79.90 | $78.03 | $79.37 | $79.37 | 475,103 |
| 2023-02-22 | $79.23 | $79.58 | $77.93 | $78.27 | $78.27 | 542,580 |
| 2023-02-21 | $78.54 | $80.75 | $78.08 | $78.93 | $78.93 | 729,501 |
| 2023-02-17 | $72.56 | $80.65 | $72.32 | $79.87 | $79.87 | 1,293,861 |
| 2023-02-16 | $75.71 | $76.07 | $71.81 | $72.14 | $72.14 | 633,483 |
| 2023-02-15 | $76.25 | $77.95 | $76.25 | $76.86 | $76.86 | 239,101 |
| 2023-02-14 | $74.56 | $77.15 | $74.18 | $76.74 | $76.74 | 357,500 |
| 2023-02-13 | $74.29 | $75.36 | $74.29 | $74.65 | $74.65 | 532,558 |
| 2023-02-10 | $74.11 | $75.79 | $73.82 | $73.99 | $73.99 | 442,819 |
| 2023-02-09 | $77.55 | $78.07 | $74.43 | $74.71 | $74.71 | 482,483 |
| 2023-02-08 | $77.03 | $77.46 | $76.09 | $76.60 | $76.60 | 277,055 |
| 2023-02-07 | $77.41 | $77.71 | $75.73 | $77.14 | $77.14 | 438,672 |
| 2023-02-06 | $78.21 | $78.80 | $77.19 | $77.76 | $77.76 | 376,252 |
| 2023-02-03 | $77.46 | $79.72 | $77.03 | $79.12 | $79.12 | 375,868 |
| 2023-02-02 | $79.26 | $80.95 | $78.89 | $78.99 | $78.99 | 303,225 |
| 2023-02-01 | $76.77 | $78.65 | $75.13 | $78.47 | $78.47 | 298,442 |
| 2023-01-31 | $75.23 | $76.82 | $74.68 | $76.78 | $76.78 | 338,166 |
| 2023-01-30 | $75.69 | $76.08 | $74.80 | $75.16 | $75.16 | 539,747 |
| 2023-01-27 | $76.12 | $77.52 | $75.93 | $77.13 | $77.13 | 294,575 |
| 2023-01-26 | $76.94 | $77.51 | $75.44 | $76.14 | $76.14 | 366,518 |
| 2023-01-25 | $77.46 | $77.46 | $74.67 | $76.20 | $76.20 | 506,617 |
| 2023-01-24 | $79.33 | $79.36 | $77.64 | $78.08 | $78.08 | 295,020 |
| 2023-01-23 | $76.32 | $79.29 | $76.03 | $79.02 | $79.02 | 431,701 |
| 2023-01-20 | $76.16 | $77.29 | $75.74 | $76.51 | $76.51 | 342,643 |
| 2023-01-19 | $74.49 | $75.60 | $72.98 | $75.58 | $75.58 | 543,915 |
| 2023-01-18 | $76.05 | $77.31 | $75.16 | $75.33 | $75.33 | 331,288 |
| 2023-01-17 | $73.32 | $76.30 | $72.93 | $75.50 | $75.50 | 407,870 |
| 2023-01-13 | $73.11 | $74.48 | $73.07 | $73.59 | $73.59 | 291,435 |
| 2023-01-12 | $72.35 | $73.74 | $71.06 | $73.52 | $73.52 | 349,340 |
| 2023-01-11 | $70.72 | $71.82 | $70.60 | $71.77 | $71.77 | 269,952 |
| 2023-01-10 | $70.78 | $71.86 | $69.66 | $70.62 | $70.62 | 369,465 |
| 2023-01-09 | $70.03 | $71.66 | $69.69 | $70.79 | $70.79 | 312,874 |
| 2023-01-06 | $68.67 | $70.50 | $67.44 | $69.55 | $69.55 | 326,660 |
| 2023-01-05 | $66.05 | $68.50 | $65.14 | $68.09 | $68.09 | 678,341 |
| 2023-01-04 | $66.26 | $67.64 | $65.79 | $66.94 | $66.94 | 489,690 |
| 2023-01-03 | $64.18 | $65.79 | $62.87 | $65.75 | $65.75 | 494,954 |
| 2022-12-30 | $63.69 | $64.57 | $62.08 | $63.10 | $63.10 | 334,525 |
| 2022-12-29 | $62.11 | $64.80 | $62.11 | $64.40 | $64.40 | 360,619 |
| 2022-12-28 | $61.75 | $62.79 | $61.73 | $61.86 | $61.86 | 419,962 |
| 2022-12-27 | $60.05 | $63.05 | $59.55 | $62.06 | $62.06 | 516,212 |
| 2022-12-23 | $63.54 | $63.54 | $59.71 | $59.86 | $59.86 | 418,023 |
| 2022-12-22 | $63.62 | $64.17 | $62.07 | $63.92 | $63.92 | 387,852 |
| 2022-12-21 | $63.96 | $65.39 | $63.70 | $63.95 | $63.95 | 397,136 |
| 2022-12-20 | $62.64 | $64.09 | $62.64 | $63.23 | $63.23 | 363,146 |
| 2022-12-19 | $63.39 | $65.16 | $62.57 | $63.13 | $63.13 | 544,168 |
| 2022-12-16 | $64.39 | $64.80 | $62.82 | $63.16 | $63.16 | 449,997 |
| 2022-12-15 | $67.78 | $68.15 | $64.72 | $64.81 | $64.81 | 430,918 |
| 2022-12-14 | $69.25 | $70.68 | $67.99 | $68.64 | $68.64 | 681,940 |
| 2022-12-13 | $70.20 | $70.81 | $68.68 | $69.44 | $69.44 | 494,915 |
| 2022-12-12 | $65.09 | $67.93 | $63.69 | $67.84 | $67.84 | 557,582 |
| 2022-12-09 | $65.49 | $66.21 | $64.82 | $65.25 | $65.25 | 283,849 |
| 2022-12-08 | $64.93 | $66.18 | $64.43 | $65.91 | $65.91 | 341,210 |
| 2022-12-07 | $66.43 | $67.05 | $64.51 | $64.56 | $64.56 | 408,851 |
| 2022-12-06 | $67.36 | $68.06 | $66.18 | $66.79 | $66.79 | 395,856 |
| 2022-12-05 | $69.37 | $69.79 | $66.20 | $66.76 | $66.76 | 599,234 |
| 2022-12-02 | $72.60 | $73.19 | $70.12 | $70.16 | $70.16 | 332,360 |
| 2022-12-01 | $74.56 | $76.04 | $73.70 | $74.84 | $74.84 | 361,068 |
| 2022-11-30 | $70.95 | $74.21 | $70.02 | $74.20 | $74.20 | 443,057 |
| 2022-11-29 | $71.16 | $71.63 | $70.34 | $70.71 | $70.71 | 441,433 |
| 2022-11-28 | $71.55 | $71.75 | $70.21 | $71.18 | $71.18 | 518,999 |
| 2022-11-25 | $72.25 | $72.89 | $71.93 | $72.23 | $72.23 | 133,521 |
| 2022-11-23 | $72.30 | $73.34 | $71.44 | $72.49 | $72.49 | 442,328 |
| 2022-11-22 | $73.78 | $73.93 | $68.92 | $72.16 | $72.16 | 1,487,381 |
| 2022-11-21 | $71.73 | $74.09 | $71.39 | $73.91 | $73.91 | 489,211 |
| 2022-11-18 | $73.48 | $73.48 | $71.54 | $72.32 | $72.32 | 359,640 |
| 2022-11-17 | $72.72 | $74.12 | $71.96 | $72.35 | $72.35 | 388,830 |
| 2022-11-16 | $74.68 | $75.82 | $73.92 | $74.24 | $74.24 | 408,935 |
| 2022-11-15 | $75.73 | $76.83 | $74.72 | $75.52 | $75.52 | 522,652 |
| 2022-11-14 | $75.30 | $76.86 | $74.07 | $74.34 | $74.34 | 555,397 |
| 2022-11-11 | $75.39 | $76.50 | $74.78 | $76.03 | $76.03 | 479,173 |
| 2022-11-10 | $71.49 | $75.02 | $71.31 | $74.73 | $74.73 | 639,743 |
| 2022-11-09 | $67.83 | $68.42 | $66.43 | $68.11 | $68.11 | 629,036 |
| 2022-11-08 | $68.35 | $70.57 | $67.89 | $69.02 | $69.02 | 548,918 |
| 2022-11-07 | $66.02 | $69.09 | $65.46 | $68.41 | $68.41 | 622,768 |
| 2022-11-04 | $65.10 | $65.56 | $62.27 | $65.46 | $65.46 | 551,261 |
| 2022-11-03 | $64.64 | $65.20 | $63.24 | $64.37 | $64.37 | 651,395 |
| 2022-11-02 | $63.27 | $68.22 | $60.53 | $66.07 | $66.07 | 1,311,059 |
| 2022-11-01 | $66.79 | $66.80 | $64.79 | $65.39 | $65.39 | 485,406 |
| 2022-10-31 | $63.47 | $65.35 | $63.47 | $65.32 | $65.32 | 390,642 |
| 2022-10-28 | $63.46 | $64.46 | $63.16 | $64.39 | $64.39 | 381,260 |
| 2022-10-27 | $64.42 | $65.47 | $63.27 | $63.52 | $63.52 | 342,915 |
| 2022-10-26 | $64.17 | $65.76 | $63.64 | $64.04 | $64.04 | 491,149 |
| 2022-10-25 | $60.09 | $64.08 | $60.09 | $64.05 | $64.05 | 616,489 |
| 2022-10-24 | $59.08 | $60.00 | $58.60 | $59.63 | $59.63 | 488,444 |
| 2022-10-21 | $59.49 | $59.86 | $58.43 | $59.24 | $59.24 | 568,058 |
| 2022-10-20 | $58.58 | $60.22 | $58.24 | $59.48 | $59.48 | 726,661 |
| 2022-10-19 | $58.73 | $59.56 | $58.18 | $58.35 | $58.35 | 388,000 |
| 2022-10-18 | $60.55 | $61.07 | $58.86 | $59.01 | $59.01 | 487,914 |
| 2022-10-17 | $59.52 | $60.37 | $59.11 | $59.48 | $59.48 | 528,830 |
| 2022-10-14 | $59.52 | $59.79 | $57.68 | $58.01 | $58.01 | 329,953 |
| 2022-10-13 | $57.23 | $59.55 | $56.23 | $58.71 | $58.71 | 531,760 |
| 2022-10-12 | $56.13 | $58.52 | $55.28 | $58.36 | $58.36 | 557,280 |
| 2022-10-11 | $55.65 | $56.73 | $54.19 | $55.93 | $55.93 | 443,935 |
| 2022-10-10 | $56.63 | $56.78 | $55.55 | $55.75 | $55.75 | 363,419 |
| 2022-10-07 | $57.86 | $58.21 | $56.45 | $56.58 | $56.58 | 422,652 |
| 2022-10-06 | $58.96 | $59.82 | $58.31 | $58.61 | $58.61 | 307,183 |
| 2022-10-05 | $59.78 | $60.16 | $58.32 | $59.27 | $59.27 | 357,411 |
| 2022-10-04 | $59.52 | $61.12 | $59.05 | $60.53 | $60.53 | 490,603 |
| 2022-10-03 | $58.49 | $59.05 | $57.02 | $58.50 | $58.50 | 482,255 |
| 2022-09-30 | $58.21 | $59.24 | $57.57 | $57.65 | $57.65 | 507,307 |
| 2022-09-29 | $57.92 | $58.87 | $56.77 | $58.33 | $58.33 | 405,209 |
| 2022-09-28 | $57.35 | $59.49 | $56.99 | $59.13 | $59.13 | 553,730 |
| 2022-09-27 | $57.33 | $58.31 | $56.15 | $56.99 | $56.99 | 677,766 |
| 2022-09-26 | $58.42 | $59.06 | $56.81 | $57.34 | $57.34 | 493,886 |
| 2022-09-23 | $58.29 | $58.87 | $57.58 | $58.41 | $58.41 | 532,130 |
| 2022-09-22 | $60.94 | $60.94 | $58.55 | $58.82 | $58.82 | 601,665 |
| 2022-09-21 | $63.20 | $63.23 | $60.94 | $61.25 | $61.25 | 594,908 |
| 2022-09-20 | $62.68 | $63.04 | $61.48 | $63.00 | $63.00 | 632,461 |
| 2022-09-19 | $62.60 | $63.50 | $62.60 | $63.06 | $63.06 | 478,801 |
| 2022-09-16 | $64.41 | $64.50 | $62.42 | $63.24 | $63.24 | 1,025,131 |
| 2022-09-15 | $65.94 | $67.22 | $64.96 | $65.00 | $65.00 | 451,513 |
| 2022-09-14 | $67.21 | $67.28 | $65.14 | $66.16 | $66.16 | 366,401 |
| 2022-09-13 | $69.25 | $71.04 | $67.47 | $67.57 | $67.57 | 291,934 |
| 2022-09-12 | $71.04 | $72.19 | $70.58 | $70.90 | $70.90 | 441,116 |
| 2022-09-09 | $68.81 | $70.51 | $68.09 | $70.26 | $70.26 | 493,989 |
| 2022-09-08 | $67.51 | $68.64 | $67.23 | $68.46 | $68.46 | 244,784 |
| 2022-09-07 | $66.26 | $68.02 | $66.22 | $68.02 | $68.02 | 435,758 |
| 2022-09-06 | $66.10 | $66.98 | $65.39 | $66.24 | $66.24 | 370,078 |
| 2022-09-02 | $67.90 | $68.18 | $65.87 | $65.90 | $65.90 | 385,898 |
| 2022-09-01 | $67.69 | $67.96 | $66.49 | $67.23 | $67.23 | 388,960 |
| 2022-08-31 | $69.24 | $69.54 | $67.74 | $68.20 | $68.20 | 317,225 |
| 2022-08-30 | $69.88 | $69.88 | $68.55 | $68.85 | $68.85 | 301,842 |
| 2022-08-29 | $70.39 | $71.01 | $69.50 | $69.50 | $69.50 | 273,897 |
| 2022-08-26 | $74.25 | $74.25 | $70.99 | $70.99 | $70.99 | 334,747 |
| 2022-08-25 | $73.72 | $73.91 | $72.88 | $73.88 | $73.88 | 364,011 |
| 2022-08-24 | $71.79 | $73.63 | $71.64 | $73.36 | $73.36 | 431,000 |
| 2022-08-23 | $73.08 | $74.09 | $71.94 | $72.37 | $72.37 | 556,180 |
| 2022-08-22 | $72.60 | $73.77 | $72.09 | $73.46 | $73.46 | 539,026 |
| 2022-08-19 | $75.84 | $75.84 | $73.25 | $73.26 | $73.26 | 338,480 |
| 2022-08-18 | $76.11 | $76.15 | $74.77 | $76.12 | $76.12 | 348,263 |
| 2022-08-17 | $78.46 | $79.10 | $76.03 | $76.09 | $76.09 | 471,114 |
| 2022-08-16 | $78.67 | $79.65 | $78.05 | $79.17 | $79.17 | 277,419 |
| 2022-08-15 | $77.40 | $79.84 | $77.30 | $78.96 | $78.96 | 327,273 |
| 2022-08-12 | $77.87 | $78.35 | $77.07 | $78.02 | $78.02 | 321,823 |
| 2022-08-11 | $77.78 | $78.42 | $75.99 | $76.91 | $76.91 | 428,642 |
| 2022-08-10 | $77.36 | $78.16 | $76.90 | $77.71 | $77.71 | 438,010 |
| 2022-08-09 | $80.48 | $81.79 | $76.35 | $76.42 | $76.42 | 469,487 |
| 2022-08-08 | $78.98 | $81.05 | $78.98 | $79.97 | $79.97 | 660,373 |
| 2022-08-05 | $79.87 | $81.14 | $78.38 | $78.51 | $78.51 | 546,102 |
| 2022-08-04 | $82.70 | $84.38 | $79.47 | $79.77 | $79.77 | 657,145 |
| 2022-08-03 | $89.76 | $89.76 | $80.77 | $82.42 | $82.42 | 1,390,770 |
| 2022-08-02 | $93.49 | $94.87 | $93.32 | $94.51 | $94.51 | 570,321 |
| 2022-08-01 | $92.71 | $94.30 | $91.22 | $93.79 | $93.79 | 623,897 |
| 2022-07-29 | $94.05 | $94.77 | $92.68 | $93.67 | $93.67 | 473,292 |
| 2022-07-28 | $93.37 | $94.81 | $92.35 | $94.06 | $94.06 | 338,242 |
| 2022-07-27 | $91.77 | $92.94 | $90.52 | $92.79 | $92.79 | 381,001 |
| 2022-07-26 | $90.07 | $91.21 | $88.85 | $90.95 | $90.95 | 584,240 |
| 2022-07-25 | $90.63 | $90.82 | $89.33 | $90.32 | $90.32 | 488,886 |
| 2022-07-22 | $90.67 | $92.31 | $89.75 | $90.48 | $90.48 | 472,811 |
| 2022-07-21 | $89.74 | $91.32 | $89.05 | $90.63 | $90.63 | 589,451 |
| 2022-07-20 | $88.20 | $90.81 | $87.40 | $90.25 | $90.25 | 343,602 |
| 2022-07-19 | $86.03 | $89.05 | $85.39 | $88.81 | $88.81 | 771,951 |
| 2022-07-18 | $85.94 | $87.32 | $84.80 | $85.12 | $85.12 | 567,004 |
| 2022-07-15 | $84.39 | $86.34 | $83.33 | $85.50 | $85.50 | 650,090 |
| 2022-07-14 | $83.55 | $84.25 | $82.47 | $82.84 | $82.84 | 684,051 |
| 2022-07-13 | $82.62 | $85.10 | $81.68 | $84.28 | $84.28 | 451,428 |
| 2022-07-12 | $84.75 | $85.86 | $83.93 | $84.37 | $84.37 | 401,334 |
| 2022-07-11 | $85.09 | $86.15 | $83.63 | $83.96 | $83.96 | 415,863 |
| 2022-07-08 | $85.41 | $87.05 | $85.41 | $85.89 | $85.89 | 343,952 |
| 2022-07-07 | $87.13 | $88.28 | $85.73 | $86.26 | $86.26 | 401,319 |
| 2022-07-06 | $89.89 | $90.64 | $86.51 | $87.00 | $87.00 | 590,029 |
| 2022-07-05 | $87.58 | $89.68 | $87.10 | $89.59 | $89.59 | 480,620 |
| 2022-07-01 | $84.44 | $88.77 | $84.18 | $88.75 | $88.75 | 452,371 |
| 2022-06-30 | $83.91 | $86.11 | $82.90 | $84.52 | $84.52 | 560,859 |
| 2022-06-29 | $83.50 | $86.72 | $82.99 | $84.67 | $84.67 | 522,488 |
| 2022-06-28 | $84.46 | $87.28 | $83.02 | $83.49 | $83.49 | 611,687 |
| 2022-06-27 | $83.65 | $84.59 | $82.65 | $83.51 | $83.51 | 520,968 |
| 2022-06-24 | $81.65 | $84.23 | $80.72 | $84.03 | $84.03 | 1,135,612 |
| 2022-06-23 | $78.00 | $81.03 | $77.89 | $80.41 | $80.41 | 685,696 |
| 2022-06-22 | $73.93 | $77.33 | $73.26 | $77.01 | $77.01 | 619,072 |
| 2022-06-21 | $75.34 | $76.08 | $72.50 | $74.57 | $74.57 | 823,747 |
| 2022-06-17 | $72.93 | $74.36 | $72.04 | $74.31 | $74.31 | 984,878 |
| 2022-06-16 | $75.84 | $75.84 | $71.38 | $72.27 | $72.27 | 539,610 |
| 2022-06-15 | $78.02 | $79.12 | $75.95 | $77.60 | $77.60 | 270,649 |
| 2022-06-14 | $77.92 | $78.67 | $75.45 | $77.45 | $77.45 | 513,067 |
| 2022-06-13 | $79.52 | $79.85 | $76.54 | $77.38 | $77.38 | 504,296 |
| 2022-06-10 | $80.72 | $81.62 | $80.01 | $81.26 | $81.26 | 284,450 |
| 2022-06-09 | $86.33 | $86.33 | $82.38 | $82.44 | $82.44 | 326,168 |
| 2022-06-08 | $88.18 | $88.73 | $86.35 | $86.74 | $86.74 | 282,094 |
| 2022-06-07 | $85.80 | $88.78 | $85.12 | $88.20 | $88.20 | 478,277 |
| 2022-06-06 | $88.28 | $88.70 | $86.36 | $86.64 | $86.64 | 348,806 |
| 2022-06-03 | $89.40 | $89.82 | $87.86 | $88.68 | $88.68 | 267,667 |
| 2022-06-02 | $88.71 | $90.71 | $88.71 | $90.47 | $90.47 | 335,950 |
| 2022-06-01 | $90.74 | $91.18 | $88.43 | $88.64 | $88.64 | 429,759 |
| 2022-05-31 | $90.89 | $91.90 | $88.98 | $90.55 | $90.55 | 585,759 |
| 2022-05-27 | $88.40 | $90.95 | $88.40 | $90.92 | $90.92 | 417,276 |
| 2022-05-26 | $86.63 | $89.70 | $86.63 | $88.00 | $88.00 | 716,094 |
| 2022-05-25 | $85.39 | $89.38 | $84.73 | $86.20 | $86.20 | 508,561 |
| 2022-05-24 | $87.38 | $89.42 | $85.13 | $86.15 | $86.15 | 659,846 |
| 2022-05-23 | $85.35 | $87.99 | $83.01 | $87.94 | $87.94 | 667,602 |
| 2022-05-20 | $84.82 | $86.05 | $82.37 | $84.73 | $84.73 | 643,645 |
| 2022-05-19 | $81.19 | $84.53 | $81.19 | $84.10 | $84.10 | 612,589 |
| 2022-05-18 | $80.42 | $83.36 | $80.42 | $81.35 | $81.35 | 855,403 |
| 2022-05-17 | $79.79 | $81.31 | $78.98 | $81.29 | $81.29 | 412,342 |
| 2022-05-16 | $82.30 | $82.65 | $78.71 | $79.05 | $79.05 | 442,360 |
| 2022-05-13 | $80.00 | $82.79 | $79.35 | $82.61 | $82.61 | 643,235 |
| 2022-05-12 | $78.00 | $80.60 | $76.21 | $79.06 | $79.06 | 786,218 |
| 2022-05-11 | $81.07 | $83.31 | $78.15 | $78.29 | $78.29 | 880,699 |
| 2022-05-10 | $81.20 | $83.14 | $78.99 | $80.32 | $80.32 | 1,263,902 |
| 2022-05-09 | $85.23 | $86.13 | $79.32 | $79.76 | $79.76 | 907,370 |
| 2022-05-06 | $92.15 | $92.15 | $85.58 | $86.21 | $86.21 | 701,742 |
| 2022-05-05 | $99.02 | $100.11 | $91.66 | $91.94 | $91.94 | 942,398 |
| 2022-05-04 | $105.82 | $105.94 | $95.65 | $100.74 | $100.74 | 1,345,428 |
| 2022-05-03 | $112.16 | $112.16 | $107.37 | $109.10 | $109.10 | 817,895 |
| 2022-05-02 | $114.64 | $115.46 | $110.74 | $112.08 | $112.08 | 488,693 |
| 2022-04-29 | $120.25 | $120.96 | $114.14 | $114.24 | $114.24 | 503,367 |
| 2022-04-28 | $122.60 | $123.57 | $119.49 | $120.46 | $120.46 | 489,951 |
| 2022-04-27 | $122.56 | $123.78 | $121.20 | $121.85 | $121.85 | 320,028 |
| 2022-04-26 | $126.94 | $127.06 | $121.97 | $122.35 | $122.35 | 387,140 |
| 2022-04-25 | $124.56 | $127.18 | $124.21 | $127.15 | $127.15 | 367,344 |
| 2022-04-22 | $131.66 | $133.32 | $125.62 | $125.70 | $125.70 | 309,172 |
| 2022-04-21 | $134.73 | $135.28 | $130.09 | $131.29 | $131.29 | 559,603 |
| 2022-04-20 | $132.62 | $135.03 | $131.71 | $132.98 | $132.98 | 310,303 |
| 2022-04-19 | $130.07 | $132.73 | $130.07 | $131.85 | $131.85 | 153,559 |
| 2022-04-18 | $132.16 | $133.25 | $129.05 | $130.71 | $130.71 | 207,695 |
| 2022-04-14 | $131.59 | $134.94 | $131.41 | $132.40 | $132.40 | 207,920 |
| 2022-04-13 | $130.13 | $131.83 | $129.09 | $130.92 | $130.92 | 455,486 |
| 2022-04-12 | $131.75 | $133.05 | $129.46 | $130.19 | $130.19 | 203,651 |
| 2022-04-11 | $132.31 | $133.89 | $130.81 | $131.18 | $131.18 | 244,010 |
| 2022-04-08 | $135.88 | $136.46 | $132.61 | $132.81 | $132.81 | 201,305 |
| 2022-04-07 | $136.38 | $137.10 | $134.36 | $135.86 | $135.86 | 371,194 |
| 2022-04-06 | $136.09 | $136.41 | $134.38 | $135.42 | $135.42 | 366,037 |
| 2022-04-05 | $138.23 | $140.02 | $136.76 | $137.14 | $137.14 | 228,592 |
| 2022-04-04 | $135.60 | $137.63 | $133.73 | $137.54 | $137.54 | 348,852 |
| 2022-04-01 | $133.72 | $135.60 | $132.67 | $135.60 | $135.60 | 258,733 |
| 2022-03-31 | $134.73 | $135.66 | $132.69 | $132.69 | $132.69 | 394,483 |
| 2022-03-30 | $135.19 | $135.77 | $133.42 | $134.32 | $134.32 | 302,048 |
| 2022-03-29 | $135.05 | $137.13 | $134.10 | $136.07 | $136.07 | 342,295 |
| 2022-03-28 | $136.74 | $138.05 | $134.04 | $134.70 | $134.70 | 399,582 |
| 2022-03-25 | $135.95 | $138.02 | $135.15 | $136.97 | $136.97 | 302,061 |
| 2022-03-24 | $134.03 | $135.95 | $131.71 | $134.95 | $134.95 | 544,514 |
| 2022-03-23 | $136.27 | $136.27 | $133.42 | $133.87 | $133.87 | 239,737 |
| 2022-03-22 | $136.10 | $137.25 | $135.29 | $136.21 | $136.21 | 224,203 |
| 2022-03-21 | $137.91 | $137.91 | $134.54 | $135.98 | $135.98 | 280,131 |
| 2022-03-18 | $134.86 | $137.54 | $134.86 | $137.23 | $137.23 | 247,405 |
| 2022-03-17 | $133.38 | $135.89 | $133.00 | $135.89 | $135.89 | 283,844 |
| 2022-03-16 | $134.29 | $136.70 | $132.15 | $134.46 | $134.46 | 353,851 |
| 2022-03-15 | $127.22 | $133.21 | $126.85 | $132.93 | $132.93 | 395,326 |
| 2022-03-14 | $129.08 | $129.57 | $125.22 | $126.97 | $126.97 | 309,937 |
| 2022-03-11 | $130.82 | $130.82 | $127.33 | $128.66 | $128.66 | 144,513 |
| 2022-03-10 | $129.15 | $131.00 | $127.86 | $129.45 | $129.45 | 205,662 |
| 2022-03-09 | $130.15 | $133.64 | $130.15 | $130.88 | $130.88 | 187,824 |
| 2022-03-08 | $128.07 | $131.77 | $127.26 | $129.43 | $129.43 | 284,031 |
| 2022-03-07 | $128.56 | $130.08 | $127.02 | $127.23 | $127.23 | 370,416 |
| 2022-03-04 | $127.96 | $129.57 | $126.12 | $129.29 | $129.29 | 443,906 |
| 2022-03-03 | $131.17 | $131.81 | $128.26 | $128.86 | $128.86 | 175,043 |
| 2022-03-02 | $129.53 | $131.45 | $128.14 | $130.33 | $130.33 | 263,405 |
| 2022-03-01 | $130.80 | $130.80 | $127.81 | $129.22 | $129.22 | 251,448 |
| 2022-02-28 | $127.45 | $131.31 | $125.21 | $130.64 | $130.64 | 577,852 |
| 2022-02-25 | $129.22 | $129.60 | $126.65 | $128.81 | $128.81 | 437,634 |
| 2022-02-24 | $125.45 | $128.14 | $125.04 | $127.95 | $127.95 | 640,323 |
| 2022-02-23 | $131.22 | $132.31 | $128.17 | $128.63 | $128.63 | 322,171 |
| 2022-02-22 | $129.97 | $130.72 | $128.57 | $129.89 | $129.89 | 318,035 |
| 2022-02-18 | $126.46 | $131.84 | $126.46 | $131.28 | $131.28 | 454,872 |
| 2022-02-17 | $123.75 | $132.31 | $119.31 | $128.75 | $128.75 | 755,938 |
| 2022-02-16 | $132.76 | $132.76 | $129.79 | $131.86 | $131.86 | 338,855 |
| 2022-02-15 | $134.72 | $135.98 | $131.65 | $133.02 | $133.02 | 268,284 |
| 2022-02-14 | $131.07 | $133.90 | $130.62 | $132.65 | $132.65 | 438,073 |
| 2022-02-11 | $133.28 | $135.06 | $129.43 | $131.13 | $131.13 | 428,948 |
| 2022-02-10 | $134.45 | $136.81 | $131.52 | $132.49 | $132.49 | 400,844 |
| 2022-02-09 | $135.04 | $138.38 | $135.04 | $137.66 | $137.66 | 561,267 |
| 2022-02-08 | $130.26 | $135.27 | $129.96 | $134.27 | $134.27 | 535,026 |
| 2022-02-07 | $130.26 | $132.74 | $129.55 | $130.66 | $130.66 | 383,131 |
| 2022-02-04 | $125.22 | $130.66 | $125.22 | $130.23 | $130.23 | 442,138 |
| 2022-02-03 | $129.08 | $129.35 | $125.70 | $126.19 | $126.19 | 427,225 |
| 2022-02-02 | $127.50 | $128.45 | $126.23 | $128.35 | $128.35 | 417,903 |
| 2022-02-01 | $128.25 | $129.10 | $125.04 | $127.76 | $127.76 | 414,582 |
| 2022-01-31 | $122.96 | $129.24 | $122.96 | $128.41 | $128.41 | 727,593 |
| 2022-01-28 | $118.50 | $122.83 | $117.62 | $122.65 | $122.65 | 271,110 |
| 2022-01-27 | $121.31 | $123.86 | $118.10 | $118.34 | $118.34 | 299,786 |
| 2022-01-26 | $123.91 | $125.58 | $119.93 | $120.19 | $120.19 | 672,762 |
| 2022-01-25 | $127.57 | $129.86 | $120.90 | $122.93 | $122.93 | 470,177 |
| 2022-01-24 | $123.97 | $128.51 | $122.39 | $128.45 | $128.45 | 618,228 |
| 2022-01-21 | $126.98 | $128.64 | $125.05 | $126.28 | $126.28 | 358,250 |
| 2022-01-20 | $129.18 | $131.12 | $127.12 | $127.50 | $127.50 | 317,310 |
| 2022-01-19 | $128.88 | $130.82 | $127.47 | $127.55 | $127.55 | 266,747 |
| 2022-01-18 | $128.98 | $129.67 | $126.99 | $128.62 | $128.62 | 499,910 |
| 2022-01-14 | $125.28 | $129.61 | $124.29 | $129.43 | $129.43 | 373,626 |
| 2022-01-13 | $128.78 | $129.64 | $125.19 | $125.67 | $125.67 | 346,832 |
| 2022-01-12 | $130.21 | $131.49 | $128.41 | $128.54 | $128.54 | 414,399 |
| 2022-01-11 | $129.67 | $130.93 | $126.74 | $129.83 | $129.83 | 389,079 |
| 2022-01-10 | $126.30 | $129.87 | $123.57 | $129.70 | $129.70 | 932,325 |
| 2022-01-07 | $124.06 | $128.47 | $124.05 | $126.39 | $126.39 | 605,531 |
| 2022-01-06 | $124.58 | $126.56 | $123.49 | $124.03 | $124.03 | 426,085 |
| 2022-01-05 | $127.10 | $128.97 | $123.68 | $123.84 | $123.84 | 341,621 |
| 2022-01-04 | $128.63 | $129.57 | $127.48 | $128.08 | $128.08 | 339,757 |
| 2022-01-03 | $126.19 | $128.95 | $125.01 | $127.93 | $127.93 | 421,664 |
| 2021-12-31 | $125.49 | $127.04 | $124.99 | $125.88 | $125.88 | 270,837 |
| 2021-12-30 | $124.93 | $127.30 | $124.93 | $126.17 | $126.17 | 293,853 |
| 2021-12-29 | $125.37 | $126.38 | $123.99 | $125.21 | $125.21 | 278,230 |
| 2021-12-28 | $123.94 | $125.46 | $123.27 | $124.71 | $124.71 | 323,564 |
| 2021-12-27 | $123.12 | $124.75 | $121.54 | $124.08 | $124.08 | 273,495 |
| 2021-12-23 | $119.43 | $123.87 | $118.98 | $123.21 | $123.21 | 291,716 |
| 2021-12-22 | $119.17 | $120.00 | $118.11 | $119.06 | $119.06 | 274,144 |
| 2021-12-21 | $115.73 | $118.92 | $115.73 | $118.86 | $118.86 | 471,929 |
| 2021-12-20 | $115.99 | $117.90 | $115.48 | $115.60 | $115.60 | 496,522 |
| 2021-12-17 | $114.83 | $119.13 | $114.24 | $117.97 | $117.97 | 602,045 |
| 2021-12-16 | $117.40 | $118.34 | $113.41 | $114.69 | $114.69 | 479,799 |
| 2021-12-15 | $116.15 | $119.40 | $116.15 | $118.39 | $118.39 | 670,883 |
| 2021-12-14 | $118.74 | $120.01 | $115.10 | $116.39 | $116.39 | 443,303 |
| 2021-12-13 | $115.64 | $119.90 | $115.01 | $118.99 | $118.99 | 458,599 |
| 2021-12-10 | $123.69 | $124.34 | $116.04 | $116.88 | $116.88 | 381,412 |
| 2021-12-09 | $123.15 | $124.11 | $122.30 | $123.50 | $123.50 | 779,868 |
| 2021-12-08 | $122.48 | $125.07 | $121.15 | $123.54 | $123.54 | 405,454 |
| 2021-12-07 | $124.52 | $125.70 | $121.73 | $121.83 | $121.83 | 375,747 |
| 2021-12-06 | $120.92 | $125.14 | $119.17 | $123.66 | $123.66 | 468,810 |
| 2021-12-03 | $120.86 | $122.20 | $118.44 | $119.36 | $119.36 | 398,496 |
| 2021-12-02 | $119.05 | $123.20 | $118.96 | $121.38 | $121.38 | 611,945 |
| 2021-12-01 | $124.12 | $125.43 | $119.06 | $119.06 | $119.06 | 472,935 |
| 2021-11-30 | $123.59 | $125.00 | $122.29 | $122.95 | $122.95 | 431,163 |
| 2021-11-29 | $126.22 | $127.44 | $124.44 | $124.66 | $124.66 | 680,663 |
| 2021-11-26 | $122.36 | $127.03 | $119.89 | $125.35 | $125.35 | 452,827 |
| 2021-11-24 | $124.06 | $127.10 | $122.80 | $125.24 | $125.24 | 355,302 |
| 2021-11-23 | $124.55 | $125.87 | $122.45 | $124.56 | $124.56 | 537,591 |
| 2021-11-22 | $126.52 | $127.00 | $123.46 | $123.90 | $123.90 | 513,459 |
| 2021-11-19 | $127.57 | $129.00 | $125.15 | $126.18 | $126.18 | 547,000 |
| 2021-11-18 | $132.05 | $132.68 | $128.06 | $128.35 | $128.35 | 258,049 |
| 2021-11-17 | $135.52 | $136.34 | $131.23 | $131.45 | $131.45 | 318,440 |
| 2021-11-16 | $136.11 | $137.00 | $134.60 | $135.79 | $135.79 | 563,359 |
| 2021-11-15 | $138.96 | $139.29 | $136.37 | $136.45 | $136.45 | 223,073 |
| 2021-11-12 | $138.00 | $139.19 | $137.10 | $138.28 | $138.28 | 244,003 |
| 2021-11-11 | $141.19 | $142.75 | $138.06 | $138.10 | $138.10 | 253,130 |
| 2021-11-10 | $144.40 | $144.40 | $141.52 | $141.74 | $141.74 | 286,186 |
| 2021-11-09 | $146.50 | $147.39 | $142.31 | $143.37 | $143.37 | 313,709 |
| 2021-11-08 | $148.66 | $149.64 | $145.63 | $146.73 | $146.73 | 311,123 |
| 2021-11-05 | $146.49 | $150.36 | $145.44 | $148.70 | $148.70 | 394,348 |
| 2021-11-04 | $148.31 | $149.36 | $143.34 | $143.91 | $143.91 | 699,572 |
| 2021-11-03 | $151.13 | $155.57 | $144.21 | $148.64 | $148.64 | 805,168 |
| 2021-11-02 | $168.10 | $171.91 | $166.15 | $169.22 | $169.22 | 510,739 |
| 2021-11-01 | $166.00 | $171.01 | $165.32 | $169.73 | $169.73 | 313,925 |
| 2021-10-29 | $162.94 | $166.58 | $162.94 | $166.00 | $166.00 | 218,493 |
| 2021-10-28 | $160.72 | $163.62 | $160.72 | $163.24 | $163.24 | 130,298 |
| 2021-10-27 | $162.30 | $163.31 | $160.20 | $160.21 | $160.21 | 182,388 |
| 2021-10-26 | $163.01 | $163.98 | $160.87 | $161.11 | $161.11 | 133,007 |
| 2021-10-25 | $165.12 | $166.09 | $162.90 | $163.25 | $163.25 | 131,515 |
| 2021-10-22 | $165.06 | $167.59 | $164.70 | $164.80 | $164.80 | 143,627 |
| 2021-10-21 | $158.11 | $165.73 | $158.11 | $165.68 | $165.68 | 201,980 |
| 2021-10-20 | $160.25 | $160.76 | $157.71 | $158.03 | $158.03 | 270,230 |
| 2021-10-19 | $160.15 | $161.61 | $159.67 | $159.79 | $159.79 | 262,170 |
| 2021-10-18 | $163.36 | $164.16 | $160.92 | $160.99 | $160.99 | 179,070 |
| 2021-10-15 | $162.00 | $164.64 | $162.00 | $163.82 | $163.82 | 147,740 |
| 2021-10-14 | $159.62 | $161.91 | $159.52 | $161.34 | $161.34 | 137,011 |
| 2021-10-13 | $156.67 | $159.25 | $156.67 | $158.98 | $158.98 | 176,140 |
| 2021-10-12 | $156.94 | $157.22 | $155.49 | $156.81 | $156.81 | 239,633 |
| 2021-10-11 | $155.84 | $158.23 | $155.84 | $156.35 | $156.35 | 175,727 |
| 2021-10-08 | $156.80 | $157.75 | $155.43 | $156.80 | $156.80 | 176,130 |
| 2021-10-07 | $155.11 | $157.17 | $154.63 | $157.09 | $157.09 | 267,222 |
| 2021-10-06 | $152.04 | $154.66 | $151.15 | $154.43 | $154.43 | 226,672 |
| 2021-10-05 | $150.75 | $154.61 | $150.55 | $153.10 | $153.10 | 414,332 |
| 2021-10-04 | $145.89 | $152.28 | $145.89 | $151.28 | $151.28 | 412,299 |
| 2021-10-01 | $139.12 | $146.26 | $137.53 | $145.76 | $145.76 | 424,799 |
| 2021-09-30 | $144.60 | $145.43 | $139.33 | $139.42 | $139.42 | 302,179 |
| 2021-09-29 | $147.12 | $147.40 | $143.55 | $144.09 | $144.09 | 400,524 |
| 2021-09-28 | $144.29 | $148.30 | $143.65 | $146.55 | $146.55 | 349,324 |
| 2021-09-27 | $143.61 | $146.28 | $143.59 | $145.10 | $145.10 | 187,915 |
| 2021-09-24 | $145.66 | $146.52 | $142.99 | $143.35 | $143.35 | 271,144 |
| 2021-09-23 | $146.45 | $149.10 | $144.21 | $145.99 | $145.99 | 716,629 |
| 2021-09-22 | $147.59 | $149.47 | $146.61 | $148.87 | $148.87 | 357,546 |
| 2021-09-21 | $145.22 | $148.21 | $145.22 | $147.15 | $147.15 | 235,079 |
| 2021-09-20 | $144.00 | $145.13 | $142.88 | $144.93 | $144.93 | 302,089 |
| 2021-09-17 | $143.00 | $144.67 | $142.54 | $144.51 | $144.51 | 557,223 |
| 2021-09-16 | $140.21 | $142.97 | $138.81 | $142.48 | $142.48 | 281,401 |
| 2021-09-15 | $141.68 | $142.41 | $139.33 | $140.34 | $140.34 | 252,501 |
| 2021-09-14 | $145.38 | $145.97 | $141.08 | $142.37 | $142.37 | 278,946 |
| 2021-09-13 | $142.48 | $144.39 | $140.69 | $144.33 | $144.33 | 188,923 |
| 2021-09-10 | $142.65 | $143.06 | $140.48 | $141.06 | $141.06 | 239,742 |
| 2021-09-09 | $144.08 | $144.64 | $140.79 | $141.85 | $141.85 | 175,927 |
| 2021-09-08 | $144.74 | $146.20 | $143.50 | $144.32 | $144.32 | 146,512 |
| 2021-09-07 | $144.17 | $145.99 | $144.02 | $144.75 | $144.75 | 151,859 |
| 2021-09-03 | $145.01 | $145.95 | $142.85 | $144.78 | $144.78 | 135,746 |
| 2021-09-02 | $145.12 | $146.13 | $144.12 | $145.18 | $145.18 | 138,668 |
| 2021-09-01 | $145.75 | $147.13 | $144.06 | $144.30 | $144.30 | 208,558 |
| 2021-08-31 | $143.59 | $147.34 | $143.59 | $145.76 | $145.76 | 180,190 |
| 2021-08-30 | $146.19 | $146.19 | $143.94 | $143.97 | $143.97 | 146,943 |
| 2021-08-27 | $143.55 | $145.76 | $142.87 | $145.53 | $145.53 | 152,133 |
| 2021-08-26 | $145.92 | $146.41 | $143.46 | $143.64 | $143.64 | 128,768 |
| 2021-08-25 | $143.68 | $145.51 | $142.71 | $145.51 | $145.51 | 176,947 |
| 2021-08-24 | $143.65 | $144.58 | $142.69 | $143.55 | $143.55 | 175,734 |
| 2021-08-23 | $142.00 | $143.63 | $141.18 | $143.03 | $143.03 | 105,443 |
| 2021-08-20 | $139.87 | $142.55 | $138.91 | $141.51 | $141.51 | 155,638 |
| 2021-08-19 | $141.31 | $143.03 | $138.89 | $139.82 | $139.82 | 170,556 |
| 2021-08-18 | $142.95 | $144.10 | $142.05 | $142.13 | $142.13 | 162,429 |
| 2021-08-17 | $142.85 | $143.52 | $141.37 | $143.36 | $143.36 | 236,707 |
| 2021-08-16 | $143.23 | $144.77 | $141.43 | $143.55 | $143.55 | 210,949 |
| 2021-08-13 | $146.02 | $146.09 | $144.01 | $145.32 | $145.32 | 109,624 |
| 2021-08-12 | $144.18 | $144.87 | $143.43 | $144.82 | $144.82 | 157,655 |
| 2021-08-11 | $144.58 | $145.21 | $143.55 | $144.53 | $144.53 | 160,702 |
| 2021-08-10 | $145.66 | $146.81 | $144.55 | $144.99 | $144.99 | 207,131 |
| 2021-08-09 | $143.00 | $145.47 | $142.17 | $145.01 | $145.01 | 178,227 |
| 2021-08-06 | $145.89 | $146.89 | $143.65 | $143.86 | $143.86 | 231,000 |
| 2021-08-05 | $142.21 | $146.35 | $139.67 | $145.74 | $145.74 | 425,612 |
| 2021-08-04 | $145.56 | $147.06 | $141.34 | $142.23 | $142.23 | 370,101 |
| 2021-08-03 | $148.81 | $149.33 | $144.79 | $147.14 | $147.14 | 443,434 |
| 2021-08-02 | $150.54 | $151.32 | $148.80 | $149.13 | $149.13 | 198,486 |
| 2021-07-30 | $151.87 | $153.46 | $149.09 | $149.50 | $149.50 | 270,850 |
| 2021-07-29 | $154.71 | $154.73 | $152.57 | $152.73 | $152.73 | 180,855 |
| 2021-07-28 | $154.15 | $154.97 | $152.20 | $154.15 | $154.15 | 187,968 |
| 2021-07-27 | $152.20 | $153.29 | $150.51 | $152.99 | $152.99 | 194,105 |
| 2021-07-26 | $153.81 | $154.22 | $152.14 | $152.58 | $152.58 | 156,336 |
| 2021-07-23 | $153.00 | $154.54 | $152.50 | $154.24 | $154.24 | 143,922 |
| 2021-07-22 | $153.11 | $153.33 | $150.61 | $152.55 | $152.55 | 354,687 |
| 2021-07-21 | $151.40 | $153.43 | $150.84 | $152.71 | $152.71 | 215,385 |
| 2021-07-20 | $153.60 | $155.14 | $149.91 | $151.21 | $151.21 | 458,210 |
| 2021-07-19 | $149.02 | $153.14 | $149.02 | $152.82 | $152.82 | 498,368 |
| 2021-07-16 | $151.37 | $152.52 | $150.15 | $151.13 | $151.13 | 368,934 |
| 2021-07-15 | $148.14 | $150.60 | $148.14 | $150.41 | $150.41 | 165,932 |
| 2021-07-14 | $152.88 | $152.89 | $148.58 | $149.12 | $149.12 | 376,693 |
| 2021-07-13 | $152.82 | $153.83 | $152.07 | $152.58 | $152.58 | 344,174 |
| 2021-07-12 | $154.14 | $154.14 | $152.73 | $153.70 | $153.70 | 207,674 |
| 2021-07-09 | $153.03 | $154.33 | $152.28 | $154.24 | $154.24 | 164,069 |
| 2021-07-08 | $151.49 | $153.34 | $148.66 | $151.77 | $151.77 | 282,578 |
| 2021-07-07 | $155.00 | $156.47 | $153.02 | $154.24 | $154.24 | 217,692 |
| 2021-07-06 | $151.99 | $155.59 | $150.40 | $155.26 | $155.26 | 595,628 |
| 2021-07-02 | $149.42 | $149.69 | $148.52 | $148.79 | $148.79 | 221,960 |
| 2021-07-01 | $147.16 | $149.95 | $147.16 | $148.86 | $148.86 | 282,180 |
| 2021-06-30 | $146.05 | $147.60 | $145.53 | $147.11 | $147.11 | 529,693 |
| 2021-06-29 | $144.61 | $146.74 | $144.51 | $146.02 | $146.02 | 429,721 |
| 2021-06-28 | $147.34 | $147.34 | $141.37 | $144.15 | $144.15 | 706,629 |
| 2021-06-25 | $149.86 | $150.04 | $147.19 | $147.55 | $147.55 | 936,335 |
| 2021-06-24 | $149.83 | $150.61 | $148.37 | $149.09 | $149.09 | 477,465 |
| 2021-06-23 | $150.33 | $150.97 | $148.53 | $149.47 | $149.47 | 499,418 |
| 2021-06-22 | $154.69 | $155.90 | $149.94 | $150.07 | $150.07 | 565,623 |
| 2021-06-21 | $152.73 | $155.14 | $151.14 | $154.63 | $154.63 | 500,172 |
| 2021-06-18 | $150.87 | $152.56 | $150.46 | $152.13 | $152.13 | 592,426 |
| 2021-06-17 | $148.98 | $152.39 | $148.63 | $152.08 | $152.08 | 370,697 |
| 2021-06-16 | $147.30 | $149.42 | $147.01 | $149.13 | $149.13 | 420,133 |
| 2021-06-15 | $148.34 | $148.51 | $146.89 | $147.45 | $147.45 | 357,594 |
| 2021-06-14 | $148.04 | $148.51 | $146.98 | $147.56 | $147.56 | 303,170 |
| 2021-06-11 | $146.87 | $148.17 | $146.63 | $147.79 | $147.79 | 241,174 |
| 2021-06-10 | $148.46 | $148.53 | $146.10 | $147.72 | $147.72 | 340,919 |
| 2021-06-09 | $147.08 | $148.53 | $146.25 | $147.03 | $147.03 | 513,707 |
| 2021-06-08 | $144.06 | $146.60 | $143.35 | $146.30 | $146.30 | 477,678 |
| 2021-06-07 | $143.47 | $145.08 | $143.07 | $144.17 | $144.17 | 624,472 |
| 2021-06-04 | $140.79 | $143.97 | $140.46 | $143.96 | $143.96 | 459,356 |
| 2021-06-03 | $140.47 | $141.10 | $138.83 | $140.15 | $140.15 | 555,989 |
| 2021-06-02 | $138.16 | $142.04 | $137.43 | $141.75 | $141.75 | 639,637 |
| 2021-06-01 | $140.00 | $140.64 | $138.10 | $138.32 | $138.32 | 507,026 |
| 2021-05-28 | $135.35 | $138.86 | $134.46 | $138.23 | $138.23 | 744,115 |
| 2021-05-27 | $136.30 | $137.99 | $133.75 | $134.92 | $134.92 | 888,419 |
| 2021-05-26 | $136.64 | $139.22 | $135.90 | $136.80 | $136.80 | 573,755 |
| 2021-05-25 | $134.64 | $136.45 | $134.19 | $135.76 | $135.76 | 514,535 |
| 2021-05-24 | $135.33 | $135.55 | $133.65 | $134.19 | $134.19 | 343,902 |
| 2021-05-21 | $137.83 | $140.14 | $135.62 | $135.74 | $135.74 | 405,460 |
| 2021-05-20 | $134.66 | $137.37 | $133.55 | $136.54 | $136.54 | 600,158 |
| 2021-05-19 | $134.02 | $135.96 | $132.31 | $134.21 | $134.21 | 583,008 |
| 2021-05-18 | $135.26 | $138.25 | $135.00 | $136.61 | $136.61 | 732,350 |
| 2021-05-17 | $133.70 | $136.56 | $132.49 | $134.87 | $134.87 | 739,378 |
| 2021-05-14 | $132.36 | $136.21 | $132.36 | $134.91 | $134.91 | 608,063 |
| 2021-05-13 | $135.02 | $136.54 | $131.01 | $132.39 | $132.39 | 490,342 |
| 2021-05-12 | $132.45 | $135.50 | $132.45 | $134.29 | $134.29 | 1,303,981 |
| 2021-05-11 | $136.28 | $136.90 | $132.63 | $133.69 | $133.69 | 770,172 |
| 2021-05-10 | $138.30 | $140.81 | $136.36 | $139.00 | $139.00 | 597,629 |
| 2021-05-07 | $138.77 | $138.77 | $135.00 | $136.00 | $136.00 | 984,887 |
| 2021-05-06 | $146.56 | $148.47 | $137.46 | $137.50 | $137.50 | 747,800 |
| 2021-05-05 | $147.22 | $148.54 | $145.64 | $148.15 | $148.15 | 420,954 |
| 2021-05-04 | $147.49 | $148.65 | $144.39 | $146.07 | $146.07 | 555,730 |
| 2021-05-03 | $146.90 | $148.69 | $146.10 | $148.04 | $148.04 | 509,748 |
| 2021-04-30 | $150.54 | $151.10 | $144.81 | $144.83 | $144.83 | 1,071,732 |
| 2021-04-29 | $157.09 | $157.29 | $151.57 | $151.86 | $151.86 | 487,376 |
| 2021-04-28 | $155.45 | $156.65 | $153.04 | $155.16 | $155.16 | 711,786 |
| 2021-04-27 | $163.27 | $163.30 | $154.80 | $156.41 | $156.41 | 977,186 |
| 2021-04-26 | $164.51 | $164.70 | $162.57 | $162.67 | $162.67 | 631,463 |
| 2021-04-23 | $165.36 | $165.78 | $162.88 | $163.49 | $163.49 | 357,278 |
| 2021-04-22 | $164.61 | $167.11 | $163.76 | $165.21 | $165.21 | 214,493 |
| 2021-04-21 | $162.70 | $165.28 | $162.51 | $164.20 | $164.20 | 238,668 |
| 2021-04-20 | $164.86 | $167.75 | $162.92 | $163.26 | $163.26 | 250,127 |
| 2021-04-19 | $168.25 | $168.90 | $163.39 | $164.66 | $164.66 | 301,926 |
| 2021-04-16 | $167.52 | $167.52 | $165.47 | $167.09 | $167.09 | 152,994 |
| 2021-04-15 | $166.33 | $167.78 | $165.57 | $166.26 | $166.26 | 149,380 |
| 2021-04-14 | $163.25 | $166.67 | $163.00 | $164.75 | $164.75 | 233,069 |
| 2021-04-13 | $165.49 | $166.16 | $161.71 | $162.28 | $162.28 | 330,926 |
| 2021-04-12 | $164.82 | $167.27 | $163.06 | $166.51 | $166.51 | 328,569 |
| 2021-04-09 | $165.26 | $165.62 | $162.30 | $164.79 | $164.79 | 536,152 |
| 2021-04-08 | $159.60 | $165.26 | $157.90 | $164.54 | $164.54 | 533,632 |
| 2021-04-07 | $172.66 | $173.20 | $157.56 | $158.99 | $158.99 | 711,026 |
| 2021-04-06 | $180.00 | $180.31 | $177.14 | $178.29 | $178.29 | 479,926 |
| 2021-04-05 | $178.65 | $182.50 | $177.83 | $180.40 | $180.40 | 539,689 |
| 2021-04-01 | $173.08 | $177.00 | $173.06 | $176.76 | $176.76 | 270,367 |
| 2021-03-31 | $169.20 | $173.29 | $167.87 | $171.45 | $171.45 | 304,686 |
| 2021-03-30 | $164.88 | $170.71 | $164.62 | $169.09 | $169.09 | 179,678 |
| 2021-03-29 | $167.11 | $168.96 | $164.13 | $165.16 | $165.16 | 222,576 |
| 2021-03-26 | $166.55 | $167.78 | $164.43 | $167.58 | $167.58 | 151,909 |
| 2021-03-25 | $162.98 | $166.50 | $161.40 | $165.71 | $165.71 | 179,241 |
| 2021-03-24 | $160.41 | $164.99 | $159.10 | $163.43 | $163.43 | 256,400 |
| 2021-03-23 | $162.01 | $163.72 | $159.05 | $159.05 | $159.05 | 296,707 |
| 2021-03-22 | $165.94 | $167.51 | $163.40 | $163.45 | $163.45 | 312,073 |
| 2021-03-19 | $169.92 | $169.92 | $165.77 | $167.36 | $167.36 | 327,238 |
| 2021-03-18 | $169.60 | $172.82 | $167.66 | $169.36 | $169.36 | 247,037 |
| 2021-03-17 | $166.40 | $170.16 | $165.80 | $169.70 | $169.70 | 207,680 |
| 2021-03-16 | $170.14 | $170.94 | $166.69 | $167.02 | $167.02 | 128,884 |
| 2021-03-15 | $168.88 | $169.82 | $166.16 | $169.40 | $169.40 | 249,468 |
| 2021-03-12 | $170.80 | $173.74 | $169.60 | $169.60 | $169.60 | 226,286 |
| 2021-03-11 | $165.51 | $172.08 | $164.28 | $170.84 | $170.84 | 314,156 |
| 2021-03-10 | $162.19 | $167.38 | $161.23 | $164.00 | $164.00 | 355,162 |
| 2021-03-09 | $164.12 | $165.99 | $160.89 | $162.69 | $162.69 | 489,772 |
| 2021-03-08 | $162.01 | $164.10 | $160.53 | $162.40 | $162.40 | 431,232 |
| 2021-03-05 | $160.79 | $163.07 | $158.60 | $161.50 | $161.50 | 435,286 |
| 2021-03-04 | $164.34 | $165.03 | $157.89 | $160.39 | $160.39 | 431,428 |
| 2021-03-03 | $165.63 | $165.70 | $161.35 | $163.97 | $163.97 | 305,021 |
| 2021-03-02 | $163.80 | $167.32 | $160.90 | $164.95 | $164.95 | 488,400 |
| 2021-03-01 | $161.94 | $163.82 | $159.87 | $162.84 | $162.84 | 258,858 |
| 2021-02-26 | $160.16 | $161.69 | $157.14 | $159.66 | $159.66 | 303,270 |
| 2021-02-25 | $169.95 | $171.70 | $160.67 | $160.70 | $160.70 | 296,045 |
| 2021-02-24 | $169.91 | $171.26 | $166.01 | $170.76 | $170.76 | 296,893 |
| 2021-02-23 | $165.57 | $169.57 | $162.78 | $169.06 | $169.06 | 449,498 |
| 2021-02-22 | $169.50 | $171.19 | $165.85 | $166.13 | $166.13 | 274,358 |
| 2021-02-19 | $165.62 | $172.61 | $164.56 | $169.69 | $169.69 | 347,799 |
| 2021-02-18 | $172.00 | $174.11 | $163.11 | $164.98 | $164.98 | 634,292 |
| 2021-02-17 | $181.66 | $182.13 | $179.30 | $179.74 | $179.74 | 353,078 |
| 2021-02-16 | $179.57 | $182.49 | $176.05 | $181.69 | $181.69 | 390,147 |
| 2021-02-12 | $171.70 | $178.34 | $170.82 | $178.18 | $178.18 | 298,499 |
| 2021-02-11 | $174.69 | $175.93 | $171.57 | $172.73 | $172.73 | 415,195 |
| 2021-02-10 | $174.64 | $176.69 | $172.76 | $174.32 | $174.32 | 387,084 |
| 2021-02-09 | $173.57 | $175.09 | $170.44 | $173.45 | $173.45 | 544,305 |
| 2021-02-08 | $172.03 | $172.71 | $171.17 | $172.60 | $172.60 | 404,558 |
| 2021-02-05 | $168.93 | $171.96 | $168.21 | $171.13 | $171.13 | 318,485 |
| 2021-02-04 | $163.25 | $167.85 | $162.36 | $166.83 | $166.83 | 381,993 |
| 2021-02-03 | $160.00 | $163.42 | $158.88 | $163.13 | $163.13 | 293,909 |
| 2021-02-02 | $157.79 | $161.28 | $157.65 | $159.60 | $159.60 | 470,638 |
| 2021-02-01 | $154.48 | $158.00 | $152.56 | $157.35 | $157.35 | 410,262 |
| 2021-01-29 | $155.02 | $155.61 | $151.22 | $151.97 | $151.97 | 713,596 |
| 2021-01-28 | $157.31 | $158.38 | $154.12 | $155.99 | $155.99 | 614,951 |
| 2021-01-27 | $155.72 | $159.88 | $154.55 | $157.69 | $157.69 | 587,197 |
| 2021-01-26 | $153.54 | $158.71 | $152.41 | $157.46 | $157.46 | 313,315 |
| 2021-01-25 | $156.02 | $156.30 | $151.03 | $151.77 | $151.77 | 354,146 |
| 2021-01-22 | $158.14 | $159.01 | $156.35 | $156.39 | $156.39 | 198,941 |
| 2021-01-21 | $160.65 | $161.58 | $157.82 | $159.36 | $159.36 | 230,912 |
| 2021-01-20 | $159.03 | $160.82 | $157.30 | $159.64 | $159.64 | 276,647 |
| 2021-01-19 | $158.61 | $161.02 | $157.84 | $159.17 | $159.17 | 248,323 |
| 2021-01-15 | $156.11 | $160.00 | $155.83 | $158.35 | $158.35 | 412,964 |
| 2021-01-14 | $158.19 | $159.08 | $154.65 | $155.86 | $155.86 | 237,418 |
| 2021-01-13 | $159.20 | $159.55 | $155.70 | $156.24 | $156.24 | 341,280 |
| 2021-01-12 | $163.73 | $163.73 | $158.92 | $159.69 | $159.69 | 425,603 |
| 2021-01-11 | $160.21 | $165.70 | $160.21 | $161.67 | $161.67 | 252,756 |
| 2021-01-08 | $168.99 | $168.99 | $160.50 | $161.79 | $161.79 | 460,451 |
| 2021-01-07 | $166.94 | $169.10 | $166.36 | $167.28 | $167.28 | 267,021 |
| 2021-01-06 | $168.46 | $170.71 | $165.57 | $166.10 | $166.10 | 368,172 |
| 2021-01-05 | $164.46 | $168.22 | $164.31 | $167.73 | $167.73 | 174,046 |
| 2021-01-04 | $167.87 | $170.96 | $161.45 | $164.43 | $164.43 | 296,744 |
| 2020-12-31 | $168.93 | $173.30 | $168.61 | $172.99 | $172.99 | 179,475 |
| 2020-12-30 | $170.79 | $171.79 | $169.37 | $169.81 | $169.81 | 166,234 |
| 2020-12-29 | $169.38 | $170.68 | $168.13 | $170.44 | $170.44 | 206,913 |
| 2020-12-28 | $166.48 | $168.62 | $164.73 | $168.32 | $168.32 | 191,954 |
| 2020-12-24 | $166.38 | $166.38 | $164.88 | $165.34 | $165.34 | 42,159 |
| 2020-12-23 | $163.49 | $166.14 | $162.12 | $165.29 | $165.29 | 323,833 |
| 2020-12-22 | $167.31 | $167.48 | $161.01 | $161.94 | $161.94 | 362,252 |
| 2020-12-21 | $165.90 | $168.10 | $163.86 | $167.17 | $167.17 | 308,422 |
| 2020-12-18 | $168.92 | $168.95 | $166.65 | $168.62 | $168.62 | 531,017 |
| 2020-12-17 | $170.47 | $170.64 | $165.33 | $166.57 | $166.57 | 340,502 |
| 2020-12-16 | $172.27 | $172.79 | $169.86 | $170.17 | $170.17 | 269,092 |
| 2020-12-15 | $168.41 | $172.42 | $167.25 | $170.96 | $170.96 | 298,567 |
| 2020-12-14 | $166.16 | $169.54 | $165.91 | $168.52 | $168.52 | 352,630 |
| 2020-12-11 | $166.20 | $167.86 | $163.84 | $164.65 | $164.65 | 225,728 |
| 2020-12-10 | $165.78 | $167.29 | $165.25 | $166.32 | $166.32 | 243,096 |
| 2020-12-09 | $169.39 | $169.39 | $165.46 | $166.30 | $166.30 | 216,251 |
| 2020-12-08 | $165.29 | $169.03 | $165.29 | $168.60 | $168.60 | 180,078 |
| 2020-12-07 | $166.53 | $167.31 | $165.20 | $166.40 | $166.40 | 549,421 |
| 2020-12-04 | $166.45 | $166.82 | $164.59 | $166.00 | $166.00 | 407,107 |
| 2020-12-03 | $165.38 | $166.87 | $164.14 | $164.88 | $164.88 | 276,547 |
| 2020-12-02 | $168.54 | $168.56 | $165.18 | $165.24 | $165.24 | 213,788 |
| 2020-12-01 | $172.40 | $173.69 | $168.63 | $169.02 | $169.02 | 221,030 |
| 2020-11-30 | $170.46 | $172.06 | $168.12 | $170.11 | $170.11 | 306,907 |
| 2020-11-27 | $172.70 | $174.02 | $170.73 | $171.28 | $171.28 | 91,519 |
| 2020-11-25 | $172.25 | $173.79 | $170.83 | $173.02 | $173.02 | 187,723 |
| 2020-11-24 | $169.19 | $172.71 | $168.18 | $171.99 | $171.99 | 216,116 |
| 2020-11-23 | $169.37 | $171.09 | $167.10 | $167.79 | $167.79 | 263,471 |
| 2020-11-20 | $166.90 | $168.54 | $164.04 | $167.12 | $167.12 | 196,117 |
| 2020-11-19 | $167.19 | $169.06 | $165.89 | $167.75 | $167.75 | 260,909 |
| 2020-11-18 | $168.00 | $171.68 | $167.85 | $168.33 | $168.33 | 246,841 |
| 2020-11-17 | $169.44 | $169.44 | $166.08 | $168.49 | $168.49 | 223,219 |
| 2020-11-16 | $169.70 | $170.35 | $165.79 | $170.22 | $170.22 | 498,086 |
| 2020-11-13 | $164.40 | $166.97 | $163.58 | $166.55 | $166.55 | 232,927 |
| 2020-11-12 | $167.57 | $168.96 | $161.35 | $163.58 | $163.58 | 535,924 |
| 2020-11-11 | $168.83 | $169.98 | $166.99 | $168.02 | $168.02 | 433,685 |
| 2020-11-10 | $171.76 | $174.00 | $166.52 | $167.10 | $167.10 | 754,293 |
| 2020-11-09 | $163.15 | $177.16 | $163.15 | $173.01 | $173.01 | 1,083,136 |
| 2020-11-06 | $162.00 | $163.11 | $153.40 | $154.55 | $154.55 | 873,178 |
| 2020-11-05 | $160.42 | $164.01 | $160.42 | $163.33 | $163.33 | 346,281 |
| 2020-11-04 | $158.64 | $162.47 | $156.51 | $157.99 | $157.99 | 569,337 |
| 2020-11-03 | $159.09 | $160.48 | $156.54 | $157.54 | $157.54 | 347,166 |
| 2020-11-02 | $155.25 | $157.26 | $152.06 | $156.06 | $156.06 | 479,385 |
| 2020-10-30 | $159.88 | $160.91 | $155.30 | $158.05 | $158.05 | 295,124 |
| 2020-10-29 | $157.65 | $161.72 | $155.60 | $160.96 | $160.96 | 285,301 |
| 2020-10-28 | $157.70 | $158.97 | $154.85 | $157.65 | $157.65 | 380,330 |
| 2020-10-27 | $161.51 | $163.84 | $158.94 | $159.99 | $159.99 | 373,529 |
| 2020-10-26 | $160.02 | $162.12 | $158.15 | $161.76 | $161.76 | 225,486 |
| 2020-10-23 | $164.46 | $165.37 | $161.68 | $162.50 | $162.50 | 233,380 |
| 2020-10-22 | $166.19 | $166.47 | $162.80 | $164.79 | $164.79 | 417,621 |
| 2020-10-21 | $163.82 | $167.86 | $162.77 | $165.75 | $165.75 | 655,207 |
| 2020-10-20 | $157.61 | $164.56 | $157.12 | $163.25 | $163.25 | 614,149 |
| 2020-10-19 | $159.85 | $162.05 | $155.71 | $156.06 | $156.06 | 429,839 |
| 2020-10-16 | $157.90 | $160.83 | $157.41 | $158.28 | $158.28 | 177,398 |
| 2020-10-15 | $153.38 | $158.07 | $152.22 | $157.26 | $157.26 | 177,987 |
| 2020-10-14 | $153.53 | $155.91 | $153.30 | $154.69 | $154.69 | 210,229 |
| 2020-10-13 | $155.63 | $156.51 | $152.76 | $152.82 | $152.82 | 461,000 |
| 2020-10-12 | $155.46 | $157.87 | $154.95 | $155.85 | $155.85 | 278,073 |
| 2020-10-09 | $154.03 | $155.91 | $153.55 | $154.60 | $154.60 | 257,515 |
| 2020-10-08 | $153.46 | $155.67 | $153.23 | $153.79 | $153.79 | 252,459 |
| 2020-10-07 | $151.49 | $153.47 | $151.08 | $152.59 | $152.59 | 322,361 |
| 2020-10-06 | $157.31 | $157.46 | $149.42 | $149.92 | $149.92 | 657,543 |
| 2020-10-05 | $156.07 | $157.99 | $155.14 | $157.99 | $157.99 | 435,527 |
| 2020-10-02 | $152.64 | $156.81 | $152.22 | $154.94 | $154.94 | 374,108 |
| 2020-10-01 | $153.51 | $155.00 | $149.93 | $155.00 | $155.00 | 455,420 |
| 2020-09-30 | $149.20 | $152.56 | $149.20 | $152.04 | $152.04 | 657,790 |
| 2020-09-29 | $148.55 | $149.88 | $145.54 | $149.75 | $149.75 | 541,296 |
| 2020-09-28 | $146.31 | $149.46 | $146.19 | $148.53 | $148.53 | 370,174 |
| 2020-09-25 | $140.63 | $144.42 | $140.63 | $144.36 | $144.36 | 274,176 |
| 2020-09-24 | $141.37 | $142.25 | $138.73 | $140.97 | $140.97 | 470,538 |
| 2020-09-23 | $143.28 | $145.93 | $142.38 | $142.57 | $142.57 | 865,703 |
| 2020-09-22 | $137.83 | $142.52 | $137.41 | $142.50 | $142.50 | 535,868 |
| 2020-09-21 | $135.42 | $138.39 | $133.01 | $138.20 | $138.20 | 912,650 |
| 2020-09-18 | $141.20 | $142.33 | $138.41 | $139.46 | $139.46 | 576,536 |
| 2020-09-17 | $141.44 | $143.44 | $140.40 | $141.38 | $141.38 | 758,855 |
| 2020-09-16 | $140.06 | $145.44 | $139.18 | $143.06 | $143.06 | 723,759 |
| 2020-09-15 | $136.91 | $140.32 | $136.80 | $139.64 | $139.64 | 538,149 |
| 2020-09-14 | $135.73 | $137.94 | $135.30 | $136.63 | $136.63 | 713,182 |
| 2020-09-11 | $137.00 | $137.77 | $133.76 | $134.68 | $134.68 | 346,561 |
| 2020-09-10 | $135.86 | $137.60 | $134.40 | $135.98 | $135.98 | 934,316 |
| 2020-09-09 | $134.77 | $136.23 | $132.97 | $135.98 | $135.98 | 399,453 |
| 2020-09-08 | $134.75 | $137.56 | $132.69 | $135.31 | $135.31 | 564,870 |
| 2020-09-04 | $138.17 | $138.66 | $133.55 | $136.26 | $136.26 | 436,312 |
| 2020-09-03 | $135.32 | $137.63 | $133.30 | $137.13 | $137.13 | 892,706 |
| 2020-09-02 | $137.01 | $137.25 | $134.04 | $135.05 | $135.05 | 502,663 |
| 2020-09-01 | $132.69 | $135.74 | $132.10 | $135.74 | $135.74 | 362,581 |
| 2020-08-31 | $135.33 | $135.74 | $130.00 | $133.01 | $133.01 | 528,400 |
| 2020-08-28 | $135.00 | $137.43 | $133.17 | $135.99 | $135.99 | 531,770 |
| 2020-08-27 | $129.00 | $135.51 | $129.00 | $134.12 | $134.12 | 877,268 |
| 2020-08-26 | $131.46 | $131.46 | $128.36 | $128.71 | $128.71 | 500,680 |
| 2020-08-25 | $129.55 | $131.68 | $128.05 | $131.46 | $131.46 | 609,566 |
| 2020-08-24 | $129.47 | $129.47 | $127.77 | $129.35 | $129.35 | 479,908 |
| 2020-08-21 | $127.27 | $129.36 | $127.21 | $128.57 | $128.57 | 462,933 |
| 2020-08-20 | $126.05 | $127.49 | $125.95 | $127.21 | $127.21 | 377,422 |
| 2020-08-19 | $127.61 | $128.18 | $126.77 | $126.98 | $126.98 | 397,535 |
| 2020-08-18 | $130.54 | $130.54 | $126.92 | $127.65 | $127.65 | 522,707 |
| 2020-08-17 | $131.92 | $132.35 | $129.72 | $130.12 | $130.12 | 928,017 |
| 2020-08-14 | $127.75 | $130.80 | $127.05 | $130.31 | $130.31 | 446,067 |
| 2020-08-13 | $125.03 | $128.70 | $125.03 | $128.28 | $128.28 | 704,512 |
| 2020-08-12 | $126.75 | $126.75 | $124.45 | $126.00 | $126.00 | 563,854 |
| 2020-08-11 | $121.51 | $128.18 | $121.20 | $126.25 | $126.25 | 726,428 |
| 2020-08-10 | $121.84 | $122.85 | $118.99 | $120.31 | $120.31 | 767,037 |
| 2020-08-07 | $122.33 | $123.68 | $120.69 | $121.65 | $121.65 | 642,660 |
| 2020-08-06 | $126.13 | $129.00 | $121.17 | $123.55 | $123.55 | 1,514,547 |
| 2020-08-05 | $112.31 | $113.35 | $110.62 | $112.97 | $112.97 | 510,352 |
| 2020-08-04 | $107.15 | $111.99 | $106.27 | $111.50 | $111.50 | 705,206 |
| 2020-08-03 | $107.65 | $109.08 | $106.22 | $106.71 | $106.71 | 449,808 |
| 2020-07-31 | $109.50 | $110.42 | $105.86 | $107.24 | $107.24 | 533,721 |
| 2020-07-30 | $109.50 | $110.34 | $108.45 | $109.50 | $109.50 | 466,978 |
| 2020-07-29 | $111.59 | $113.21 | $110.46 | $110.64 | $110.64 | 354,404 |
| 2020-07-28 | $111.58 | $112.56 | $110.26 | $110.47 | $110.47 | 247,536 |
| 2020-07-27 | $110.96 | $112.08 | $109.83 | $111.82 | $111.82 | 381,736 |
| 2020-07-24 | $110.91 | $111.76 | $109.64 | $110.97 | $110.97 | 270,541 |
| 2020-07-23 | $113.01 | $113.01 | $109.50 | $110.65 | $110.65 | 783,871 |
| 2020-07-22 | $111.41 | $113.78 | $108.54 | $113.28 | $113.28 | 615,455 |
| 2020-07-21 | $114.63 | $116.17 | $110.74 | $111.21 | $111.21 | 580,155 |
| 2020-07-20 | $115.56 | $117.60 | $112.37 | $113.09 | $113.09 | 559,401 |
| 2020-07-17 | $116.00 | $117.15 | $114.43 | $115.92 | $115.92 | 425,900 |
| 2020-07-16 | $114.68 | $117.09 | $113.51 | $115.57 | $115.57 | 477,300 |
| 2020-07-15 | $111.81 | $115.76 | $110.67 | $115.69 | $115.69 | 600,800 |
| 2020-07-14 | $108.94 | $109.21 | $106.67 | $109.10 | $109.10 | 352,500 |
| 2020-07-13 | $111.79 | $112.42 | $107.88 | $109.18 | $109.18 | 717,900 |
| 2020-07-10 | $107.19 | $110.23 | $106.31 | $110.12 | $110.12 | 427,800 |
| 2020-07-09 | $111.63 | $112.00 | $105.91 | $107.20 | $107.20 | 559,400 |
| 2020-07-08 | $111.32 | $113.68 | $109.43 | $111.33 | $111.33 | 665,600 |
| 2020-07-07 | $115.49 | $115.49 | $110.02 | $110.75 | $110.75 | 1,072,700 |
| 2020-07-06 | $117.06 | $117.89 | $114.73 | $116.71 | $116.71 | 435,300 |
| 2020-07-02 | $119.86 | $121.02 | $114.74 | $114.83 | $114.83 | 669,800 |
| 2020-07-01 | $117.07 | $121.14 | $117.07 | $118.01 | $118.01 | 643,200 |
| 2020-06-30 | $114.97 | $117.95 | $113.44 | $117.20 | $117.20 | 479,500 |
| 2020-06-29 | $110.75 | $115.76 | $109.79 | $115.54 | $115.54 | 324,700 |
| 2020-06-26 | $114.96 | $115.39 | $110.14 | $110.26 | $110.26 | 1,178,107 |
| 2020-06-25 | $113.23 | $115.64 | $111.64 | $115.32 | $115.32 | 624,488 |
| 2020-06-24 | $116.82 | $117.12 | $111.27 | $113.73 | $113.73 | 1,033,504 |
| 2020-06-23 | $119.36 | $119.36 | $116.90 | $117.67 | $117.67 | 487,031 |
| 2020-06-22 | $115.23 | $117.28 | $112.97 | $117.00 | $117.00 | 640,380 |
| 2020-06-19 | $122.42 | $122.42 | $115.07 | $115.10 | $115.10 | 392,276 |
| 2020-06-18 | $120.07 | $122.88 | $120.01 | $120.47 | $120.47 | 296,566 |
| 2020-06-17 | $124.95 | $125.08 | $120.94 | $121.36 | $121.36 | 308,473 |
| 2020-06-16 | $125.89 | $127.55 | $122.94 | $124.82 | $124.82 | 424,949 |
| 2020-06-15 | $117.40 | $122.56 | $116.97 | $121.21 | $121.21 | 453,019 |
| 2020-06-12 | $125.32 | $126.55 | $118.48 | $121.56 | $121.56 | 395,636 |
| 2020-06-11 | $120.86 | $123.37 | $119.00 | $119.77 | $119.77 | 691,952 |
| 2020-06-10 | $129.41 | $131.49 | $125.15 | $128.50 | $128.50 | 501,357 |
| 2020-06-09 | $132.76 | $133.25 | $128.63 | $129.94 | $129.94 | 587,179 |
| 2020-06-08 | $138.00 | $139.50 | $133.77 | $136.25 | $136.25 | 1,573,836 |
| 2020-06-05 | $132.46 | $139.49 | $132.46 | $136.34 | $136.34 | 996,086 |
| 2020-06-04 | $127.40 | $128.85 | $126.37 | $128.03 | $128.03 | 741,234 |
| 2020-06-03 | $120.63 | $128.28 | $120.51 | $128.06 | $128.06 | 875,753 |
| 2020-06-02 | $116.53 | $118.22 | $115.42 | $118.17 | $118.17 | 519,888 |
| 2020-06-01 | $112.27 | $115.50 | $112.27 | $114.92 | $114.92 | 414,547 |
| 2020-05-29 | $111.86 | $113.56 | $109.65 | $111.88 | $111.88 | 607,523 |
| 2020-05-28 | $117.64 | $118.50 | $112.22 | $112.68 | $112.68 | 732,848 |
| 2020-05-27 | $111.79 | $117.95 | $109.37 | $117.58 | $117.58 | 1,186,685 |
| 2020-05-26 | $111.07 | $111.27 | $108.73 | $108.98 | $108.98 | 544,325 |
| 2020-05-22 | $107.05 | $107.14 | $104.54 | $106.04 | $106.04 | 479,504 |
| 2020-05-21 | $106.31 | $108.47 | $104.65 | $106.03 | $106.03 | 361,381 |
| 2020-05-20 | $107.35 | $107.98 | $105.21 | $105.80 | $105.80 | 534,299 |
| 2020-05-19 | $108.08 | $109.44 | $105.24 | $105.41 | $105.41 | 598,172 |
| 2020-05-18 | $102.89 | $109.06 | $102.68 | $108.48 | $108.48 | 624,846 |
| 2020-05-15 | $100.66 | $102.15 | $99.01 | $99.13 | $99.13 | 542,912 |
| 2020-05-14 | $98.89 | $101.05 | $97.23 | $100.93 | $100.93 | 844,806 |
| 2020-05-13 | $105.81 | $106.81 | $97.66 | $100.33 | $100.33 | 1,085,785 |
| 2020-05-12 | $114.50 | $114.50 | $106.48 | $106.50 | $106.50 | 512,373 |
| 2020-05-11 | $112.57 | $114.86 | $110.81 | $113.09 | $113.09 | 1,138,960 |
| 2020-05-08 | $114.23 | $116.15 | $112.18 | $112.36 | $112.36 | 410,263 |
| 2020-05-07 | $123.11 | $123.11 | $112.34 | $112.61 | $112.61 | 1,138,783 |
| 2020-05-06 | $122.16 | $122.86 | $119.23 | $120.70 | $120.70 | 977,168 |
| 2020-05-05 | $116.96 | $122.43 | $116.83 | $121.15 | $121.15 | 546,533 |
| 2020-05-04 | $114.28 | $115.21 | $113.00 | $115.07 | $115.07 | 378,000 |
| 2020-05-01 | $113.27 | $116.33 | $111.45 | $115.96 | $115.96 | 409,715 |
| 2020-04-30 | $119.92 | $119.92 | $115.92 | $116.45 | $116.45 | 407,694 |
| 2020-04-29 | $118.96 | $125.16 | $117.38 | $122.10 | $122.10 | 671,357 |
| 2020-04-28 | $113.82 | $117.71 | $112.13 | $116.21 | $116.21 | 871,555 |
| 2020-04-27 | $109.27 | $113.44 | $108.53 | $111.29 | $111.29 | 916,751 |
| 2020-04-24 | $109.95 | $109.95 | $105.06 | $107.65 | $107.65 | 925,064 |
| 2020-04-23 | $110.56 | $112.48 | $108.54 | $109.33 | $109.33 | 544,366 |
| 2020-04-22 | $112.89 | $114.99 | $110.82 | $110.95 | $110.95 | 364,159 |
| 2020-04-21 | $113.30 | $116.86 | $111.25 | $112.39 | $112.39 | 914,942 |
| 2020-04-20 | $118.55 | $124.62 | $116.87 | $120.00 | $120.00 | 697,648 |
| 2020-04-17 | $114.69 | $122.59 | $114.69 | $121.51 | $121.51 | 722,346 |
| 2020-04-16 | $115.06 | $115.73 | $108.38 | $111.32 | $111.32 | 805,871 |
| 2020-04-15 | $116.09 | $116.84 | $114.32 | $115.34 | $115.34 | 651,258 |
| 2020-04-14 | $119.53 | $121.35 | $118.18 | $119.72 | $119.72 | 506,479 |
| 2020-04-13 | $117.43 | $118.89 | $113.29 | $116.59 | $116.59 | 629,395 |
| 2020-04-09 | $112.71 | $120.00 | $112.71 | $117.04 | $117.04 | 968,306 |
| 2020-04-08 | $103.80 | $111.87 | $102.98 | $111.38 | $111.38 | 688,018 |
| 2020-04-07 | $104.99 | $111.93 | $101.79 | $102.87 | $102.87 | 971,757 |
| 2020-04-06 | $94.93 | $99.49 | $90.87 | $97.50 | $97.50 | 672,334 |
| 2020-04-03 | $95.12 | $97.40 | $89.73 | $91.10 | $91.10 | 515,306 |
| 2020-04-02 | $93.10 | $96.72 | $92.03 | $96.02 | $96.02 | 433,477 |
| 2020-04-01 | $98.41 | $98.41 | $91.47 | $93.00 | $93.00 | 965,344 |
| 2020-03-31 | $98.78 | $104.29 | $96.32 | $102.00 | $102.00 | 1,033,387 |
| 2020-03-30 | $101.76 | $102.69 | $95.20 | $99.31 | $99.31 | 906,038 |
| 2020-03-27 | $97.65 | $106.26 | $95.84 | $103.01 | $103.01 | 688,503 |
| 2020-03-26 | $95.60 | $101.09 | $94.23 | $100.87 | $100.87 | 933,428 |
| 2020-03-25 | $92.99 | $99.86 | $92.12 | $94.16 | $94.16 | 1,191,582 |
| 2020-03-24 | $90.58 | $93.23 | $87.16 | $92.03 | $92.03 | 652,809 |
| 2020-03-23 | $82.92 | $90.31 | $78.14 | $85.49 | $85.49 | 1,624,028 |
| 2020-03-20 | $71.14 | $85.90 | $68.13 | $83.96 | $83.96 | 1,767,741 |
| 2020-03-19 | $76.54 | $81.59 | $64.23 | $69.95 | $69.95 | 2,605,043 |
| 2020-03-18 | $92.45 | $92.45 | $73.42 | $76.32 | $76.32 | 2,480,323 |
| 2020-03-17 | $95.86 | $98.84 | $94.36 | $98.43 | $98.43 | 848,082 |
| 2020-03-16 | $113.53 | $114.69 | $92.96 | $94.31 | $94.31 | 946,904 |
| 2020-03-13 | $122.14 | $126.33 | $120.37 | $124.84 | $124.84 | 755,956 |
| 2020-03-12 | $123.40 | $125.47 | $110.94 | $117.54 | $117.54 | 1,157,813 |
| 2020-03-11 | $133.14 | $135.88 | $128.87 | $132.00 | $132.00 | 744,921 |
| 2020-03-10 | $139.10 | $139.99 | $133.37 | $136.03 | $136.03 | 682,519 |
| 2020-03-09 | $145.52 | $146.43 | $136.00 | $136.40 | $136.40 | 444,518 |
| 2020-03-06 | $148.69 | $152.13 | $146.56 | $151.68 | $151.68 | 566,468 |
| 2020-03-05 | $154.62 | $154.84 | $150.66 | $152.37 | $152.37 | 391,603 |
| 2020-03-04 | $159.07 | $159.73 | $154.48 | $157.16 | $157.16 | 626,898 |
| 2020-03-03 | $159.07 | $161.63 | $154.90 | $156.77 | $156.77 | 461,502 |
| 2020-03-02 | $157.41 | $162.90 | $155.12 | $159.37 | $159.37 | 631,455 |
| 2020-02-28 | $152.66 | $157.21 | $149.66 | $157.15 | $157.15 | 620,825 |
| 2020-02-27 | $161.45 | $161.86 | $155.16 | $155.55 | $155.55 | 721,322 |
| 2020-02-26 | $167.03 | $169.22 | $162.52 | $164.25 | $164.25 | 362,883 |
| 2020-02-25 | $170.54 | $170.60 | $167.04 | $167.25 | $167.25 | 266,677 |
| 2020-02-24 | $170.90 | $172.87 | $169.66 | $169.87 | $169.87 | 227,766 |
| 2020-02-21 | $173.78 | $174.65 | $172.82 | $174.42 | $174.42 | 233,547 |
| 2020-02-20 | $174.80 | $175.31 | $172.43 | $174.28 | $174.28 | 153,569 |
| 2020-02-19 | $172.72 | $175.47 | $172.72 | $174.81 | $174.81 | 233,561 |
| 2020-02-18 | $172.32 | $174.06 | $171.33 | $172.11 | $172.11 | 273,908 |
| 2020-02-14 | $174.81 | $176.98 | $164.15 | $172.32 | $172.32 | 638,892 |
| 2020-02-13 | $171.40 | $175.00 | $170.42 | $173.74 | $173.74 | 329,993 |
| 2020-02-12 | $171.36 | $172.25 | $170.74 | $171.96 | $171.96 | 339,380 |
| 2020-02-11 | $170.97 | $171.78 | $170.06 | $170.93 | $170.93 | 149,865 |
| 2020-02-10 | $167.31 | $170.56 | $167.31 | $170.31 | $170.31 | 168,532 |
| 2020-02-07 | $168.95 | $169.44 | $167.22 | $167.76 | $167.76 | 223,769 |
| 2020-02-06 | $168.91 | $169.16 | $167.59 | $169.08 | $169.08 | 203,615 |
| 2020-02-05 | $169.54 | $169.72 | $167.54 | $168.16 | $168.16 | 272,913 |
| 2020-02-04 | $166.54 | $168.56 | $166.46 | $168.52 | $168.52 | 233,168 |
| 2020-02-03 | $163.07 | $166.39 | $162.63 | $165.36 | $165.36 | 259,796 |
| 2020-01-31 | $164.32 | $165.13 | $163.36 | $163.73 | $163.73 | 195,916 |
| 2020-01-30 | $161.63 | $164.16 | $161.29 | $164.09 | $164.09 | 149,242 |
| 2020-01-29 | $161.92 | $163.36 | $161.59 | $162.55 | $162.55 | 113,961 |
| 2020-01-28 | $162.80 | $163.99 | $161.15 | $161.60 | $161.60 | 179,957 |
| 2020-01-27 | $159.82 | $163.11 | $158.99 | $162.37 | $162.37 | 346,050 |
| 2020-01-24 | $164.38 | $165.23 | $162.42 | $162.87 | $162.87 | 141,135 |
| 2020-01-23 | $163.65 | $164.92 | $163.13 | $164.02 | $164.02 | 145,521 |
| 2020-01-22 | $163.24 | $164.87 | $162.61 | $164.36 | $164.36 | 308,181 |
| 2020-01-21 | $161.60 | $163.04 | $161.44 | $162.48 | $162.48 | 224,286 |
| 2020-01-17 | $163.17 | $163.17 | $161.95 | $162.25 | $162.25 | 203,498 |
| 2020-01-16 | $162.39 | $163.24 | $161.56 | $162.68 | $162.68 | 151,318 |
| 2020-01-15 | $161.50 | $163.12 | $161.13 | $161.82 | $161.82 | 189,907 |
| 2020-01-14 | $163.34 | $163.34 | $161.20 | $161.58 | $161.58 | 282,208 |
| 2020-01-13 | $162.85 | $163.79 | $162.32 | $163.55 | $163.55 | 282,259 |
| 2020-01-10 | $161.39 | $162.55 | $160.85 | $162.32 | $162.32 | 248,394 |
| 2020-01-09 | $159.37 | $161.90 | $159.01 | $160.74 | $160.74 | 219,663 |
| 2020-01-08 | $157.15 | $158.71 | $156.55 | $158.50 | $158.50 | 272,465 |
| 2020-01-07 | $156.77 | $158.36 | $155.79 | $157.15 | $157.15 | 291,138 |
| 2020-01-06 | $154.66 | $157.38 | $153.78 | $157.02 | $157.02 | 391,752 |
| 2020-01-03 | $153.17 | $155.45 | $152.28 | $155.40 | $155.40 | 271,364 |
| 2020-01-02 | $151.38 | $153.86 | $150.65 | $153.86 | $153.86 | 490,562 |
| 2019-12-31 | $149.93 | $150.95 | $149.64 | $150.29 | $150.29 | 321,625 |
| 2019-12-30 | $150.96 | $151.00 | $149.13 | $149.95 | $149.95 | 238,111 |
| 2019-12-27 | $152.00 | $152.38 | $150.55 | $150.89 | $150.89 | 152,143 |
| 2019-12-26 | $151.38 | $152.33 | $149.79 | $152.05 | $152.05 | 104,600 |
| 2019-12-24 | $153.00 | $153.35 | $150.80 | $151.28 | $151.28 | 79,357 |
| 2019-12-23 | $153.51 | $153.73 | $151.33 | $153.00 | $153.00 | 228,850 |
| 2019-12-20 | $151.59 | $153.07 | $149.96 | $153.07 | $153.07 | 738,372 |
| 2019-12-19 | $151.03 | $152.36 | $149.99 | $151.23 | $151.23 | 237,622 |
| 2019-12-18 | $151.35 | $151.54 | $149.81 | $150.82 | $150.82 | 385,782 |
| 2019-12-17 | $152.28 | $152.92 | $150.62 | $151.07 | $151.07 | 333,692 |
| 2019-12-16 | $151.35 | $152.88 | $150.56 | $151.84 | $151.84 | 208,454 |
| 2019-12-13 | $149.00 | $150.55 | $147.90 | $150.55 | $150.55 | 298,503 |
| 2019-12-12 | $151.00 | $151.31 | $149.09 | $149.89 | $149.89 | 270,622 |
| 2019-12-11 | $151.47 | $152.56 | $150.44 | $151.20 | $151.20 | 143,515 |
| 2019-12-10 | $150.25 | $151.43 | $149.72 | $151.23 | $151.23 | 367,690 |
| 2019-12-09 | $151.49 | $152.31 | $148.30 | $149.84 | $149.84 | 389,141 |
| 2019-12-06 | $151.37 | $152.75 | $150.91 | $151.66 | $151.66 | 232,357 |
| 2019-12-05 | $152.28 | $153.81 | $149.68 | $150.83 | $150.83 | 211,784 |
| 2019-12-04 | $148.85 | $151.87 | $148.12 | $151.65 | $151.65 | 415,748 |
| 2019-12-03 | $150.49 | $151.66 | $148.08 | $148.34 | $148.34 | 180,266 |
| 2019-12-02 | $150.90 | $152.00 | $150.36 | $151.97 | $151.97 | 314,914 |
| 2019-11-29 | $151.57 | $152.66 | $150.10 | $150.52 | $150.52 | 110,225 |
| 2019-11-27 | $151.70 | $152.87 | $151.69 | $152.27 | $152.27 | 127,276 |
| 2019-11-26 | $150.93 | $152.84 | $150.93 | $151.47 | $151.47 | 256,151 |
| 2019-11-25 | $151.68 | $152.56 | $149.86 | $150.73 | $150.73 | 243,964 |
| 2019-11-22 | $149.71 | $151.29 | $148.15 | $150.86 | $150.86 | 201,147 |
| 2019-11-21 | $152.15 | $152.15 | $148.41 | $148.71 | $148.71 | 438,336 |
| 2019-11-20 | $151.50 | $152.99 | $151.50 | $152.43 | $152.43 | 304,432 |
| 2019-11-19 | $151.38 | $153.00 | $150.86 | $152.06 | $152.06 | 184,697 |
| 2019-11-18 | $150.09 | $151.97 | $150.09 | $151.34 | $151.34 | 348,087 |
| 2019-11-15 | $148.67 | $149.48 | $147.93 | $149.35 | $149.35 | 226,371 |
| 2019-11-14 | $145.07 | $148.51 | $144.15 | $148.06 | $148.06 | 468,659 |
| 2019-11-13 | $145.55 | $146.13 | $143.79 | $145.30 | $145.30 | 168,181 |
| 2019-11-12 | $144.44 | $146.19 | $144.44 | $145.46 | $145.46 | 316,373 |
| 2019-11-11 | $142.86 | $145.15 | $142.86 | $143.98 | $143.98 | 413,670 |
| 2019-11-08 | $145.10 | $146.90 | $142.32 | $143.24 | $143.24 | 452,413 |
| 2019-11-07 | $146.53 | $147.66 | $144.58 | $145.46 | $145.46 | 275,370 |
| 2019-11-06 | $144.76 | $146.95 | $144.57 | $146.39 | $146.39 | 446,858 |
| 2019-11-05 | $143.10 | $145.89 | $142.81 | $145.02 | $145.02 | 453,582 |
| 2019-11-04 | $145.10 | $145.20 | $142.38 | $142.93 | $142.93 | 178,150 |
| 2019-11-01 | $148.96 | $149.14 | $144.05 | $144.84 | $144.84 | 229,474 |
| 2019-10-31 | $148.41 | $155.52 | $146.54 | $148.52 | $148.52 | 394,538 |
| 2019-10-30 | $147.01 | $147.25 | $145.29 | $147.23 | $147.23 | 411,291 |
| 2019-10-29 | $146.62 | $148.21 | $146.03 | $147.12 | $147.12 | 229,822 |
| 2019-10-28 | $149.74 | $150.83 | $146.71 | $146.85 | $146.85 | 257,226 |
| 2019-10-25 | $149.12 | $150.72 | $148.59 | $149.70 | $149.70 | 123,822 |
| 2019-10-24 | $148.32 | $150.36 | $147.96 | $149.39 | $149.39 | 141,369 |
| 2019-10-23 | $149.13 | $150.01 | $147.40 | $147.83 | $147.83 | 159,467 |
| 2019-10-22 | $149.99 | $151.90 | $149.21 | $149.30 | $149.30 | 224,297 |
| 2019-10-21 | $150.16 | $151.30 | $149.29 | $149.53 | $149.53 | 205,718 |
| 2019-10-18 | $149.99 | $151.37 | $147.93 | $149.60 | $149.60 | 323,826 |
| 2019-10-17 | $153.03 | $154.42 | $150.49 | $150.79 | $150.79 | 223,919 |
| 2019-10-16 | $152.13 | $153.30 | $150.48 | $152.18 | $152.18 | 233,071 |
| 2019-10-15 | $152.89 | $154.54 | $152.33 | $152.80 | $152.80 | 158,325 |
| 2019-10-14 | $154.34 | $155.65 | $152.44 | $152.53 | $152.53 | 200,933 |
| 2019-10-11 | $155.66 | $156.71 | $153.89 | $154.64 | $154.64 | 145,192 |
| 2019-10-10 | $152.52 | $155.31 | $152.24 | $154.34 | $154.34 | 156,373 |
| 2019-10-09 | $151.59 | $153.69 | $150.83 | $152.91 | $152.91 | 165,158 |
| 2019-10-08 | $152.27 | $153.29 | $150.75 | $151.09 | $151.09 | 149,484 |
| 2019-10-07 | $153.49 | $153.91 | $152.95 | $153.31 | $153.31 | 122,723 |
| 2019-10-04 | $154.27 | $154.55 | $151.75 | $154.05 | $154.05 | 182,827 |
| 2019-10-03 | $150.58 | $153.86 | $149.74 | $153.56 | $153.56 | 241,678 |
| 2019-10-02 | $150.97 | $151.99 | $149.16 | $150.94 | $150.94 | 271,802 |
| 2019-10-01 | $152.28 | $153.70 | $151.43 | $151.83 | $151.83 | 238,610 |
| 2019-09-30 | $149.00 | $152.77 | $148.64 | $152.50 | $152.50 | 360,258 |
| 2019-09-27 | $152.03 | $152.03 | $148.01 | $148.51 | $148.51 | 281,138 |
| 2019-09-26 | $155.11 | $155.96 | $151.13 | $151.80 | $151.80 | 324,654 |
| 2019-09-25 | $157.41 | $158.37 | $154.87 | $155.23 | $155.23 | 238,938 |
| 2019-09-24 | $156.00 | $158.21 | $155.48 | $157.58 | $157.58 | 185,837 |
| 2019-09-23 | $154.63 | $157.03 | $154.29 | $155.81 | $155.81 | 182,183 |
| 2019-09-20 | $158.03 | $158.46 | $154.94 | $155.07 | $155.07 | 376,689 |
| 2019-09-19 | $160.21 | $160.64 | $156.67 | $157.74 | $157.74 | 285,530 |
| 2019-09-18 | $159.60 | $160.46 | $158.56 | $160.21 | $160.21 | 349,559 |
| 2019-09-17 | $157.70 | $160.94 | $157.70 | $159.41 | $159.41 | 291,619 |
| 2019-09-16 | $154.24 | $158.21 | $153.98 | $157.92 | $157.92 | 379,102 |
| 2019-09-13 | $154.16 | $155.84 | $152.44 | $155.40 | $155.40 | 572,355 |
| 2019-09-12 | $152.74 | $155.22 | $152.23 | $154.04 | $154.04 | 502,240 |
| 2019-09-11 | $151.63 | $153.47 | $149.89 | $151.58 | $151.58 | 563,355 |
| 2019-09-10 | $156.54 | $156.97 | $148.51 | $150.02 | $150.02 | 885,303 |
| 2019-09-09 | $165.53 | $165.53 | $158.14 | $158.69 | $158.69 | 325,503 |
| 2019-09-06 | $165.88 | $168.28 | $165.25 | $165.35 | $165.35 | 161,435 |
| 2019-09-05 | $165.00 | $166.34 | $164.33 | $165.34 | $165.34 | 360,191 |
| 2019-09-04 | $164.70 | $165.12 | $163.29 | $163.82 | $163.82 | 261,233 |
| 2019-09-03 | $164.20 | $165.04 | $162.90 | $163.36 | $163.36 | 185,950 |
| 2019-08-30 | $166.10 | $167.51 | $163.89 | $165.05 | $165.05 | 194,921 |
| 2019-08-29 | $167.05 | $167.05 | $165.16 | $165.48 | $165.48 | 175,752 |
| 2019-08-28 | $164.27 | $165.85 | $163.35 | $165.54 | $165.54 | 134,588 |
| 2019-08-27 | $164.81 | $166.37 | $162.99 | $164.79 | $164.79 | 272,886 |
| 2019-08-26 | $163.50 | $164.43 | $162.86 | $163.87 | $163.87 | 121,654 |
| 2019-08-23 | $166.53 | $166.72 | $162.44 | $162.82 | $162.82 | 249,096 |
| 2019-08-22 | $165.21 | $167.02 | $163.53 | $166.75 | $166.75 | 244,660 |
| 2019-08-21 | $164.22 | $165.83 | $163.96 | $165.06 | $165.06 | 224,297 |
| 2019-08-20 | $161.22 | $164.02 | $160.30 | $163.13 | $163.13 | 417,609 |
| 2019-08-19 | $162.49 | $162.77 | $160.85 | $161.23 | $161.23 | 268,175 |
| 2019-08-16 | $158.68 | $160.73 | $158.02 | $160.61 | $160.61 | 283,624 |
| 2019-08-15 | $156.75 | $158.35 | $156.05 | $158.19 | $158.19 | 362,707 |
| 2019-08-14 | $154.72 | $156.76 | $153.25 | $156.22 | $156.22 | 345,913 |
| 2019-08-13 | $154.52 | $156.62 | $153.86 | $155.96 | $155.96 | 160,559 |
| 2019-08-12 | $154.51 | $156.36 | $153.71 | $154.09 | $154.09 | 152,749 |
| 2019-08-09 | $154.00 | $155.58 | $152.77 | $154.68 | $154.68 | 320,392 |
| 2019-08-08 | $153.46 | $155.78 | $152.43 | $155.25 | $155.25 | 205,621 |
| 2019-08-07 | $149.84 | $153.01 | $148.25 | $152.13 | $152.13 | 287,490 |
| 2019-08-06 | $149.15 | $151.37 | $148.49 | $150.91 | $150.91 | 380,502 |
| 2019-08-05 | $148.67 | $148.88 | $146.70 | $147.80 | $147.80 | 422,096 |
| 2019-08-02 | $148.60 | $150.83 | $146.36 | $149.56 | $149.56 | 376,716 |
| 2019-08-01 | $152.48 | $153.54 | $149.27 | $149.91 | $149.91 | 448,172 |
| 2019-07-31 | $153.90 | $154.21 | $151.11 | $152.07 | $152.07 | 363,138 |
| 2019-07-30 | $153.45 | $155.05 | $152.73 | $154.13 | $154.13 | 299,903 |
| 2019-07-29 | $156.35 | $157.31 | $153.86 | $153.99 | $153.99 | 264,474 |
| 2019-07-26 | $155.16 | $157.12 | $154.59 | $156.85 | $156.85 | 130,232 |
| 2019-07-25 | $155.57 | $155.85 | $154.20 | $154.60 | $154.60 | 151,751 |
| 2019-07-24 | $155.18 | $156.06 | $153.33 | $155.57 | $155.57 | 204,068 |
| 2019-07-23 | $153.25 | $155.51 | $152.06 | $155.46 | $155.46 | 283,830 |
| 2019-07-22 | $151.29 | $153.34 | $151.29 | $152.30 | $152.30 | 199,543 |
| 2019-07-19 | $154.26 | $154.64 | $151.04 | $151.10 | $151.10 | 286,061 |
| 2019-07-18 | $153.92 | $154.17 | $153.04 | $153.91 | $153.91 | 214,328 |
| 2019-07-17 | $154.95 | $155.70 | $153.92 | $154.14 | $154.14 | 165,429 |
| 2019-07-16 | $154.28 | $155.78 | $154.28 | $155.06 | $155.06 | 232,719 |
| 2019-07-15 | $153.10 | $155.00 | $152.15 | $154.68 | $154.68 | 189,974 |
| 2019-07-12 | $153.12 | $154.07 | $152.38 | $153.09 | $153.09 | 277,156 |
| 2019-07-11 | $151.41 | $153.50 | $151.10 | $152.99 | $152.99 | 305,534 |
| 2019-07-10 | $152.22 | $153.79 | $150.66 | $150.91 | $150.91 | 261,470 |
| 2019-07-09 | $151.81 | $151.81 | $150.54 | $151.62 | $151.62 | 386,168 |
| 2019-07-08 | $154.55 | $154.63 | $150.61 | $152.21 | $152.21 | 396,624 |
| 2019-07-05 | $153.60 | $154.80 | $151.99 | $154.80 | $154.80 | 185,369 |
| 2019-07-03 | $153.82 | $155.00 | $152.98 | $154.83 | $154.83 | 114,027 |
| 2019-07-02 | $153.79 | $154.37 | $151.96 | $153.04 | $153.04 | 211,755 |
| 2019-07-01 | $151.84 | $153.89 | $151.21 | $153.79 | $153.79 | 374,624 |
| 2019-06-28 | $149.75 | $151.73 | $149.71 | $150.87 | $150.87 | 655,941 |
| 2019-06-27 | $149.20 | $150.25 | $148.89 | $150.00 | $150.00 | 290,933 |
| 2019-06-26 | $149.42 | $150.02 | $148.09 | $148.96 | $148.96 | 232,975 |
| 2019-06-25 | $149.82 | $150.47 | $148.32 | $148.82 | $148.82 | 299,888 |
| 2019-06-24 | $148.49 | $150.15 | $147.35 | $149.84 | $149.84 | 242,726 |
| 2019-06-21 | $145.90 | $149.50 | $145.67 | $148.24 | $148.24 | 402,183 |
| 2019-06-20 | $146.84 | $146.84 | $143.84 | $146.20 | $146.20 | 284,778 |
| 2019-06-19 | $139.48 | $141.42 | $138.85 | $141.20 | $141.20 | 187,712 |
| 2019-06-18 | $140.50 | $140.50 | $139.36 | $139.52 | $139.52 | 132,721 |
| 2019-06-17 | $139.56 | $140.14 | $139.01 | $139.82 | $139.82 | 102,021 |
| 2019-06-14 | $139.99 | $140.46 | $139.23 | $140.00 | $140.00 | 95,541 |
| 2019-06-13 | $139.89 | $140.15 | $139.08 | $140.00 | $140.00 | 141,094 |
| 2019-06-12 | $138.54 | $139.90 | $138.28 | $139.39 | $139.39 | 133,201 |
| 2019-06-11 | $140.23 | $140.30 | $137.47 | $138.33 | $138.33 | 102,870 |
| 2019-06-10 | $140.76 | $141.15 | $139.34 | $139.76 | $139.76 | 118,683 |
| 2019-06-07 | $139.77 | $140.38 | $138.87 | $140.10 | $140.10 | 156,417 |
| 2019-06-06 | $138.57 | $139.75 | $137.92 | $139.26 | $139.26 | 167,907 |
| 2019-06-05 | $137.66 | $139.04 | $137.15 | $138.47 | $138.47 | 159,418 |
| 2019-06-04 | $137.63 | $137.67 | $135.97 | $137.49 | $137.49 | 123,584 |
| 2019-06-03 | $137.06 | $137.36 | $135.61 | $136.57 | $136.57 | 211,635 |
| 2019-05-31 | $135.08 | $137.50 | $134.18 | $137.06 | $137.06 | 216,736 |
| 2019-05-30 | $135.34 | $136.72 | $134.99 | $136.02 | $136.02 | 92,550 |
| 2019-05-29 | $136.01 | $136.50 | $134.66 | $135.36 | $135.36 | 124,544 |
| 2019-05-28 | $136.49 | $138.00 | $135.63 | $136.24 | $136.24 | 211,823 |
| 2019-05-24 | $135.01 | $136.99 | $135.01 | $136.07 | $136.07 | 266,749 |
| 2019-05-23 | $133.12 | $134.66 | $132.62 | $134.51 | $134.51 | 167,490 |
| 2019-05-22 | $132.94 | $134.63 | $132.93 | $133.88 | $133.88 | 115,581 |
| 2019-05-21 | $133.34 | $134.35 | $133.34 | $133.47 | $133.47 | 102,329 |
| 2019-05-20 | $133.48 | $133.77 | $132.25 | $132.56 | $132.56 | 191,068 |
| 2019-05-17 | $133.44 | $135.18 | $132.78 | $134.19 | $134.19 | 210,842 |
| 2019-05-16 | $131.97 | $134.65 | $131.76 | $134.21 | $134.21 | 197,451 |
| 2019-05-15 | $130.18 | $132.42 | $130.18 | $131.90 | $131.90 | 183,188 |
| 2019-05-14 | $128.65 | $131.77 | $128.65 | $131.06 | $131.06 | 175,926 |
| 2019-05-13 | $130.55 | $130.55 | $128.00 | $128.46 | $128.46 | 142,055 |
| 2019-05-10 | $131.16 | $132.79 | $130.23 | $132.27 | $132.27 | 290,651 |
| 2019-05-09 | $129.69 | $131.27 | $128.74 | $131.05 | $131.05 | 180,217 |
| 2019-05-08 | $129.52 | $130.52 | $127.94 | $130.29 | $130.29 | 235,248 |
| 2019-05-07 | $130.17 | $130.78 | $129.15 | $129.96 | $129.96 | 156,613 |
| 2019-05-06 | $128.28 | $131.09 | $128.28 | $130.47 | $130.47 | 146,025 |
| 2019-05-03 | $129.77 | $131.02 | $129.57 | $130.29 | $130.29 | 179,467 |
| 2019-05-02 | $128.67 | $130.42 | $128.02 | $130.41 | $130.41 | 246,946 |
| 2019-05-01 | $130.25 | $132.41 | $128.27 | $129.43 | $129.43 | 279,479 |
| 2019-04-30 | $127.69 | $128.97 | $127.57 | $128.15 | $128.15 | 253,288 |
| 2019-04-29 | $128.48 | $128.95 | $128.03 | $128.64 | $128.64 | 259,443 |
| 2019-04-26 | $128.08 | $128.44 | $127.10 | $128.15 | $128.15 | 109,938 |
| 2019-04-25 | $127.42 | $128.28 | $126.39 | $127.50 | $127.50 | 111,113 |
| 2019-04-24 | $128.02 | $128.66 | $127.06 | $127.61 | $127.61 | 141,478 |
| 2019-04-23 | $125.75 | $128.48 | $125.75 | $128.07 | $128.07 | 203,102 |
| 2019-04-22 | $125.09 | $125.86 | $124.89 | $125.71 | $125.71 | 152,110 |
| 2019-04-18 | $126.71 | $127.37 | $125.41 | $125.48 | $125.48 | 255,125 |
| 2019-04-17 | $127.45 | $127.81 | $125.20 | $126.15 | $126.15 | 270,507 |
| 2019-04-16 | $128.54 | $129.32 | $127.06 | $127.18 | $127.18 | 127,444 |
| 2019-04-15 | $127.84 | $128.85 | $127.22 | $128.06 | $128.06 | 176,337 |
| 2019-04-12 | $128.42 | $129.24 | $127.89 | $128.52 | $128.52 | 129,042 |
| 2019-04-11 | $128.28 | $128.77 | $127.68 | $128.20 | $128.20 | 129,642 |
| 2019-04-10 | $127.76 | $128.79 | $127.57 | $128.26 | $128.26 | 86,408 |
| 2019-04-09 | $127.19 | $128.59 | $127.19 | $127.47 | $127.47 | 111,466 |
| 2019-04-08 | $128.08 | $128.25 | $126.67 | $127.72 | $127.72 | 131,461 |
| 2019-04-05 | $128.35 | $128.78 | $127.72 | $128.43 | $128.43 | 152,171 |
| 2019-04-04 | $127.93 | $128.00 | $127.05 | $127.60 | $127.60 | 150,071 |
| 2019-04-03 | $127.13 | $128.22 | $126.50 | $127.86 | $127.86 | 168,380 |
| 2019-04-02 | $125.90 | $126.53 | $124.20 | $126.48 | $126.48 | 208,012 |
| 2019-04-01 | $127.16 | $127.75 | $124.58 | $125.75 | $125.75 | 275,106 |
| 2019-03-29 | $126.57 | $127.32 | $126.18 | $127.11 | $127.11 | 165,795 |
| 2019-03-28 | $124.38 | $126.19 | $124.38 | $126.10 | $126.10 | 151,191 |
| 2019-03-27 | $123.82 | $124.42 | $123.18 | $124.14 | $124.14 | 95,928 |
| 2019-03-26 | $124.04 | $124.57 | $123.19 | $124.22 | $124.22 | 142,347 |
| 2019-03-25 | $123.62 | $124.12 | $122.68 | $123.15 | $123.15 | 248,935 |
| 2019-03-22 | $125.35 | $125.35 | $123.68 | $123.90 | $123.90 | 177,772 |
| 2019-03-21 | $123.40 | $125.62 | $123.40 | $125.37 | $125.37 | 222,193 |
| 2019-03-20 | $126.42 | $126.52 | $123.65 | $123.95 | $123.95 | 199,225 |
| 2019-03-19 | $126.10 | $127.24 | $125.84 | $126.58 | $126.58 | 210,084 |
| 2019-03-18 | $125.67 | $126.32 | $124.83 | $125.86 | $125.86 | 314,109 |
| 2019-03-15 | $125.44 | $126.42 | $124.68 | $125.55 | $125.55 | 121,714 |
| 2019-03-14 | $125.80 | $126.17 | $124.37 | $125.09 | $125.09 | 211,898 |
| 2019-03-13 | $125.21 | $126.48 | $125.21 | $125.85 | $125.85 | 270,553 |
| 2019-03-12 | $124.44 | $125.73 | $123.45 | $125.07 | $125.07 | 169,614 |
| 2019-03-11 | $123.11 | $124.60 | $121.43 | $124.44 | $124.44 | 154,051 |
| 2019-03-08 | $122.13 | $123.60 | $121.48 | $122.57 | $122.57 | 241,517 |
| 2019-03-07 | $124.07 | $124.45 | $122.84 | $123.23 | $123.23 | 194,768 |
| 2019-03-06 | $125.20 | $125.31 | $124.42 | $124.54 | $124.54 | 200,237 |
| 2019-03-05 | $125.53 | $125.53 | $124.49 | $124.92 | $124.92 | 235,456 |
| 2019-03-04 | $125.21 | $125.30 | $123.95 | $124.99 | $124.99 | 262,213 |
| 2019-03-01 | $124.31 | $125.02 | $123.73 | $124.64 | $124.64 | 188,295 |
| 2019-02-28 | $123.20 | $125.00 | $123.20 | $124.00 | $124.00 | 216,090 |
| 2019-02-27 | $122.10 | $123.45 | $122.02 | $123.40 | $123.40 | 177,918 |
| 2019-02-26 | $122.46 | $123.00 | $122.16 | $122.54 | $122.54 | 160,426 |
| 2019-02-25 | $123.12 | $123.64 | $122.06 | $122.44 | $122.44 | 189,080 |
| 2019-02-22 | $122.29 | $123.65 | $122.27 | $123.10 | $123.10 | 208,431 |
| 2019-02-21 | $122.70 | $124.20 | $121.57 | $121.95 | $121.95 | 293,055 |
| 2019-02-20 | $122.15 | $122.78 | $120.91 | $122.57 | $122.57 | 351,753 |
| 2019-02-19 | $121.00 | $122.06 | $120.29 | $121.67 | $121.67 | 164,713 |
| 2019-02-15 | $119.70 | $121.82 | $119.69 | $121.14 | $121.14 | 208,193 |
| 2019-02-14 | $120.25 | $120.70 | $117.92 | $119.67 | $119.67 | 397,631 |
| 2019-02-13 | $120.00 | $123.61 | $118.51 | $120.98 | $120.98 | 585,900 |
| 2019-02-12 | $119.08 | $119.17 | $117.19 | $117.47 | $117.47 | 368,360 |
| 2019-02-11 | $118.00 | $118.49 | $117.18 | $117.92 | $117.92 | 242,915 |
| 2019-02-08 | $117.03 | $118.12 | $116.95 | $117.92 | $117.92 | 177,467 |
| 2019-02-07 | $117.00 | $120.51 | $116.89 | $117.83 | $117.83 | 215,957 |
| 2019-02-06 | $117.38 | $117.65 | $116.62 | $117.30 | $117.30 | 168,389 |
| 2019-02-05 | $116.30 | $117.12 | $115.87 | $116.98 | $116.98 | 158,025 |
| 2019-02-04 | $115.55 | $116.53 | $115.20 | $116.11 | $116.11 | 118,609 |
| 2019-02-01 | $115.50 | $116.28 | $114.85 | $116.11 | $116.11 | 192,914 |
| 2019-01-31 | $114.46 | $116.66 | $114.17 | $115.79 | $115.79 | 176,935 |
| 2019-01-30 | $114.38 | $116.04 | $113.36 | $114.08 | $114.08 | 111,294 |
| 2019-01-29 | $113.95 | $114.57 | $113.27 | $113.94 | $113.94 | 247,582 |
| 2019-01-28 | $113.47 | $114.45 | $113.28 | $113.87 | $113.87 | 125,759 |
| 2019-01-25 | $115.90 | $115.90 | $114.31 | $114.47 | $114.47 | 143,801 |
| 2019-01-24 | $115.14 | $115.86 | $114.87 | $115.20 | $115.20 | 201,456 |
| 2019-01-23 | $115.35 | $115.94 | $114.30 | $115.28 | $115.28 | 160,407 |
| 2019-01-22 | $116.55 | $117.28 | $114.34 | $114.99 | $114.99 | 211,970 |
| 2019-01-18 | $114.77 | $117.88 | $114.57 | $117.06 | $117.06 | 244,732 |
| 2019-01-17 | $113.34 | $114.89 | $113.34 | $114.39 | $114.39 | 160,499 |
| 2019-01-16 | $112.84 | $114.15 | $112.60 | $113.85 | $113.85 | 161,480 |
| 2019-01-15 | $110.13 | $113.81 | $109.76 | $112.56 | $112.56 | 214,514 |
| 2019-01-14 | $110.18 | $110.73 | $109.24 | $110.07 | $110.07 | 196,168 |
| 2019-01-11 | $110.86 | $111.43 | $110.36 | $110.57 | $110.57 | 203,777 |
| 2019-01-10 | $111.06 | $111.85 | $110.83 | $111.46 | $111.46 | 195,464 |
| 2019-01-09 | $111.49 | $112.43 | $110.98 | $111.44 | $111.44 | 225,693 |
| 2019-01-08 | $111.36 | $112.30 | $110.37 | $111.07 | $111.07 | 284,758 |
| 2019-01-07 | $109.56 | $111.55 | $109.56 | $110.75 | $110.75 | 158,804 |
| 2019-01-04 | $108.18 | $110.11 | $108.03 | $110.02 | $110.02 | 189,505 |
| 2019-01-03 | $109.62 | $109.93 | $107.42 | $107.49 | $107.49 | 195,338 |
| 2019-01-02 | $110.02 | $110.32 | $108.10 | $110.23 | $110.23 | 378,784 |
| 2018-12-31 | $111.95 | $112.27 | $110.29 | $111.45 | $111.45 | 202,549 |
| 2018-12-28 | $111.42 | $112.61 | $109.92 | $111.39 | $111.39 | 164,587 |
| 2018-12-27 | $107.22 | $111.07 | $107.22 | $111.00 | $111.00 | 230,344 |
| 2018-12-26 | $106.46 | $109.33 | $106.08 | $109.33 | $109.33 | 307,680 |
| 2018-12-24 | $106.92 | $107.03 | $105.15 | $105.39 | $105.39 | 136,501 |
| 2018-12-21 | $109.31 | $110.16 | $107.03 | $107.15 | $107.15 | 375,990 |
| 2018-12-20 | $109.45 | $110.48 | $108.18 | $108.95 | $108.95 | 362,173 |
| 2018-12-19 | $111.23 | $112.67 | $109.54 | $110.15 | $110.15 | 309,003 |
| 2018-12-18 | $110.50 | $112.09 | $110.50 | $111.34 | $111.34 | 276,498 |
| 2018-12-17 | $111.66 | $113.48 | $109.88 | $110.12 | $110.12 | 335,882 |
| 2018-12-14 | $113.61 | $114.31 | $111.74 | $111.89 | $111.89 | 303,891 |
| 2018-12-13 | $115.34 | $115.87 | $113.84 | $114.00 | $114.00 | 276,164 |
| 2018-12-12 | $115.27 | $116.67 | $114.84 | $115.36 | $115.36 | 235,464 |
| 2018-12-11 | $116.00 | $116.96 | $113.31 | $113.37 | $113.37 | 250,713 |
| 2018-12-10 | $115.66 | $115.66 | $114.04 | $114.90 | $114.90 | 228,845 |
| 2018-12-07 | $119.01 | $120.31 | $115.35 | $116.26 | $116.26 | 207,128 |
| 2018-12-06 | $120.00 | $120.35 | $116.70 | $119.26 | $119.26 | 210,226 |
| 2018-12-04 | $123.67 | $123.88 | $120.87 | $121.17 | $121.17 | 153,999 |
| 2018-12-03 | $122.99 | $123.93 | $121.81 | $123.75 | $123.75 | 357,287 |
| 2018-11-30 | $121.52 | $122.76 | $121.29 | $121.68 | $121.68 | 186,735 |
| 2018-11-29 | $118.11 | $122.63 | $117.72 | $121.35 | $121.35 | 616,532 |
| 2018-11-28 | $118.31 | $118.89 | $117.54 | $118.12 | $118.12 | 567,090 |
| 2018-11-27 | $117.45 | $118.40 | $117.45 | $117.90 | $117.90 | 270,738 |
| 2018-11-26 | $119.09 | $119.09 | $117.51 | $118.03 | $118.03 | 252,614 |
| 2018-11-23 | $117.40 | $119.05 | $117.40 | $118.14 | $118.14 | 60,226 |
| 2018-11-21 | $118.13 | $119.43 | $117.80 | $117.84 | $117.84 | 230,458 |
| 2018-11-20 | $117.92 | $118.78 | $117.20 | $117.29 | $117.29 | 279,671 |
| 2018-11-19 | $120.36 | $121.64 | $118.37 | $119.00 | $119.00 | 375,628 |
| 2018-11-16 | $117.00 | $120.22 | $116.87 | $120.20 | $120.20 | 169,345 |
| 2018-11-15 | $116.47 | $117.85 | $116.00 | $117.81 | $117.81 | 136,514 |
| 2018-11-14 | $118.53 | $119.68 | $117.16 | $117.46 | $117.46 | 272,219 |
| 2018-11-13 | $117.66 | $120.04 | $117.25 | $118.21 | $118.21 | 150,297 |
| 2018-11-12 | $121.45 | $122.01 | $117.00 | $117.35 | $117.35 | 346,111 |
| 2018-11-09 | $119.00 | $120.89 | $117.00 | $120.81 | $120.81 | 222,283 |
| 2018-11-08 | $117.41 | $118.65 | $116.87 | $118.30 | $118.30 | 292,887 |
| 2018-11-07 | $117.00 | $118.76 | $116.31 | $117.93 | $117.93 | 286,626 |
| 2018-11-06 | $115.58 | $116.93 | $114.35 | $116.32 | $116.32 | 150,972 |
| 2018-11-05 | $115.54 | $116.37 | $113.15 | $115.47 | $115.47 | 222,655 |
| 2018-11-02 | $112.80 | $117.93 | $112.00 | $115.93 | $115.93 | 479,334 |
| 2018-11-01 | $115.18 | $116.90 | $114.60 | $115.55 | $115.55 | 364,911 |
| 2018-10-31 | $114.79 | $116.64 | $114.78 | $114.91 | $114.91 | 255,253 |
| 2018-10-30 | $110.25 | $113.84 | $109.97 | $113.60 | $113.60 | 220,697 |
| 2018-10-29 | $113.68 | $114.42 | $109.34 | $110.35 | $110.35 | 322,583 |
| 2018-10-26 | $111.55 | $113.35 | $111.13 | $112.69 | $112.69 | 140,643 |
| 2018-10-25 | $110.86 | $113.39 | $110.75 | $113.00 | $113.00 | 170,226 |
| 2018-10-24 | $112.75 | $114.09 | $109.85 | $109.95 | $109.95 | 262,817 |
| 2018-10-23 | $112.10 | $113.38 | $111.32 | $112.90 | $112.90 | 253,274 |
| 2018-10-22 | $114.05 | $115.75 | $113.79 | $114.17 | $114.17 | 193,064 |
| 2018-10-19 | $114.72 | $114.83 | $112.68 | $113.73 | $113.73 | 98,856 |
| 2018-10-18 | $114.64 | $115.30 | $114.05 | $114.39 | $114.39 | 96,569 |
| 2018-10-17 | $116.00 | $116.42 | $114.12 | $114.86 | $114.86 | 138,953 |
| 2018-10-16 | $112.72 | $116.02 | $112.26 | $115.96 | $115.96 | 172,571 |
| 2018-10-15 | $112.83 | $114.40 | $112.00 | $112.19 | $112.19 | 128,672 |
| 2018-10-12 | $113.02 | $113.66 | $111.62 | $112.78 | $112.78 | 264,895 |
| 2018-10-11 | $112.17 | $112.85 | $110.23 | $111.14 | $111.14 | 287,294 |
| 2018-10-10 | $115.34 | $116.35 | $112.23 | $112.36 | $112.36 | 168,300 |
| 2018-10-09 | $114.39 | $116.42 | $114.09 | $115.68 | $115.68 | 173,969 |
| 2018-10-08 | $115.30 | $115.60 | $113.28 | $114.80 | $114.80 | 287,729 |
| 2018-10-05 | $113.34 | $116.28 | $113.18 | $115.39 | $115.39 | 279,416 |
| 2018-10-04 | $116.42 | $116.42 | $113.13 | $113.76 | $113.76 | 146,968 |
| 2018-10-03 | $116.56 | $117.24 | $115.49 | $116.43 | $116.43 | 187,336 |
| 2018-10-02 | $117.29 | $117.29 | $115.51 | $116.01 | $116.01 | 352,101 |
| 2018-10-01 | $118.36 | $118.91 | $116.34 | $117.20 | $117.20 | 158,450 |
| 2018-09-28 | $116.75 | $118.35 | $116.20 | $117.84 | $117.84 | 368,564 |
| 2018-09-27 | $117.10 | $117.92 | $116.29 | $116.97 | $116.97 | 180,530 |
| 2018-09-26 | $118.47 | $118.50 | $116.72 | $116.88 | $116.88 | 153,771 |
| 2018-09-25 | $116.76 | $118.56 | $116.22 | $118.24 | $118.24 | 169,351 |
| 2018-09-24 | $116.15 | $117.30 | $115.91 | $116.68 | $116.68 | 198,945 |
| 2018-09-21 | $115.48 | $116.47 | $115.22 | $116.36 | $116.36 | 324,897 |
| 2018-09-20 | $114.78 | $115.96 | $114.78 | $115.45 | $115.45 | 114,837 |
| 2018-09-19 | $116.05 | $116.05 | $113.82 | $114.54 | $114.54 | 143,296 |
| 2018-09-18 | $115.37 | $116.20 | $114.78 | $115.87 | $115.87 | 161,883 |
| 2018-09-17 | $115.75 | $116.13 | $114.13 | $115.11 | $115.11 | 176,176 |
| 2018-09-14 | $116.85 | $117.51 | $116.16 | $116.16 | $116.16 | 117,071 |
| 2018-09-13 | $116.28 | $117.23 | $116.08 | $116.51 | $116.51 | 72,249 |
| 2018-09-12 | $116.15 | $116.46 | $114.63 | $116.04 | $116.04 | 176,492 |
| 2018-09-11 | $115.97 | $118.07 | $115.43 | $116.32 | $116.32 | 155,852 |
| 2018-09-10 | $117.85 | $117.85 | $116.70 | $116.78 | $116.78 | 239,485 |
| 2018-09-07 | $117.77 | $119.09 | $117.33 | $117.84 | $117.84 | 135,317 |
| 2018-09-06 | $118.37 | $118.62 | $117.27 | $118.02 | $118.02 | 184,880 |
| 2018-09-05 | $118.87 | $118.91 | $117.51 | $118.20 | $118.20 | 118,014 |
| 2018-09-04 | $119.83 | $119.83 | $118.72 | $119.43 | $119.43 | 129,834 |
| 2018-08-31 | $119.00 | $119.77 | $118.80 | $119.43 | $119.43 | 159,145 |
| 2018-08-30 | $118.68 | $119.52 | $117.99 | $119.24 | $119.24 | 92,346 |
| 2018-08-29 | $119.65 | $120.07 | $118.55 | $118.97 | $118.97 | 188,306 |
| 2018-08-28 | $118.86 | $119.92 | $118.42 | $119.36 | $119.36 | 333,629 |
| 2018-08-27 | $117.69 | $119.02 | $117.18 | $118.90 | $118.90 | 271,277 |
| 2018-08-24 | $116.95 | $117.74 | $116.35 | $117.28 | $117.28 | 151,106 |
| 2018-08-23 | $116.55 | $117.35 | $116.18 | $116.48 | $116.48 | 142,547 |
| 2018-08-22 | $116.92 | $117.08 | $116.26 | $116.55 | $116.55 | 302,054 |
| 2018-08-21 | $116.59 | $117.50 | $116.59 | $117.19 | $117.19 | 149,132 |
| 2018-08-20 | $116.53 | $117.09 | $115.90 | $116.64 | $116.64 | 246,972 |
| 2018-08-17 | $115.24 | $116.27 | $114.55 | $116.12 | $116.12 | 133,819 |
| 2018-08-16 | $114.63 | $115.86 | $114.53 | $115.45 | $115.45 | 192,486 |
| 2018-08-15 | $113.19 | $114.21 | $112.61 | $114.20 | $114.20 | 236,599 |
| 2018-08-14 | $111.56 | $114.10 | $111.56 | $113.85 | $113.85 | 312,905 |
| 2018-08-13 | $110.07 | $111.93 | $109.76 | $111.53 | $111.53 | 215,938 |
| 2018-08-10 | $109.98 | $111.10 | $109.57 | $110.33 | $110.33 | 186,743 |
| 2018-08-09 | $109.64 | $110.46 | $109.46 | $110.17 | $110.17 | 206,438 |
| 2018-08-08 | $109.10 | $110.30 | $109.01 | $109.66 | $109.66 | 211,142 |
| 2018-08-07 | $110.25 | $110.77 | $109.04 | $109.27 | $109.27 | 306,191 |
| 2018-08-06 | $110.00 | $111.23 | $109.41 | $110.69 | $110.69 | 228,009 |
| 2018-08-03 | $106.80 | $112.68 | $106.80 | $110.33 | $110.33 | 450,303 |
| 2018-08-02 | $107.33 | $108.74 | $107.03 | $108.28 | $108.28 | 209,558 |
| 2018-08-01 | $107.00 | $108.15 | $106.34 | $107.69 | $107.69 | 246,371 |
| 2018-07-31 | $107.05 | $107.85 | $106.57 | $106.99 | $106.99 | 182,188 |
| 2018-07-30 | $109.56 | $109.56 | $106.68 | $106.88 | $106.88 | 222,433 |
| 2018-07-27 | $111.19 | $111.29 | $108.77 | $109.14 | $109.14 | 203,823 |
| 2018-07-26 | $110.09 | $111.02 | $109.65 | $110.95 | $110.95 | 136,443 |
| 2018-07-25 | $109.57 | $110.58 | $108.46 | $110.45 | $110.45 | 150,114 |
| 2018-07-24 | $110.20 | $110.53 | $108.44 | $109.32 | $109.32 | 148,439 |
| 2018-07-23 | $110.38 | $110.47 | $109.59 | $110.11 | $110.11 | 142,395 |
| 2018-07-20 | $109.76 | $110.88 | $109.15 | $110.30 | $110.30 | 256,856 |
| 2018-07-19 | $110.04 | $110.85 | $109.19 | $109.81 | $109.81 | 173,262 |
| 2018-07-18 | $108.81 | $110.36 | $108.81 | $110.14 | $110.14 | 247,870 |
| 2018-07-17 | $108.66 | $108.90 | $108.18 | $108.85 | $108.85 | 97,899 |
| 2018-07-16 | $108.84 | $108.92 | $108.02 | $108.57 | $108.57 | 165,404 |
| 2018-07-13 | $108.55 | $109.16 | $107.73 | $108.84 | $108.84 | 161,895 |
| 2018-07-12 | $108.15 | $108.86 | $107.91 | $108.60 | $108.60 | 135,430 |
| 2018-07-11 | $106.83 | $107.93 | $106.83 | $107.61 | $107.61 | 126,068 |
| 2018-07-10 | $107.05 | $107.43 | $106.49 | $107.34 | $107.34 | 129,480 |
| 2018-07-09 | $106.68 | $107.41 | $106.44 | $107.01 | $107.01 | 157,664 |
| 2018-07-06 | $104.87 | $106.66 | $104.87 | $106.11 | $106.11 | 242,403 |
| 2018-07-05 | $104.30 | $104.79 | $103.70 | $104.79 | $104.79 | 300,877 |
| 2018-07-03 | $103.57 | $104.34 | $103.10 | $104.10 | $104.10 | 123,607 |
| 2018-07-02 | $101.68 | $103.56 | $101.28 | $103.54 | $103.54 | 256,921 |
| 2018-06-29 | $102.78 | $103.12 | $102.43 | $102.52 | $102.52 | 373,850 |
| 2018-06-28 | $100.84 | $102.23 | $100.12 | $102.03 | $102.03 | 228,205 |
| 2018-06-27 | $103.02 | $103.02 | $100.56 | $100.83 | $100.83 | 240,885 |
| 2018-06-26 | $103.13 | $103.52 | $102.14 | $102.47 | $102.47 | 286,838 |
| 2018-06-25 | $104.97 | $104.97 | $102.84 | $103.23 | $103.23 | 359,198 |
| 2018-06-22 | $105.74 | $105.74 | $104.79 | $105.46 | $105.46 | 411,132 |
| 2018-06-21 | $105.37 | $105.74 | $104.15 | $105.10 | $105.10 | 161,823 |
| 2018-06-20 | $106.08 | $106.55 | $105.10 | $105.75 | $105.75 | 220,770 |
| 2018-06-19 | $105.18 | $106.08 | $104.21 | $106.00 | $106.00 | 222,814 |
| 2018-06-18 | $105.21 | $105.80 | $104.58 | $105.48 | $105.48 | 242,529 |
| 2018-06-15 | $104.53 | $105.36 | $104.52 | $105.12 | $105.12 | 433,739 |
| 2018-06-14 | $106.29 | $106.37 | $105.34 | $105.77 | $105.77 | 212,921 |
| 2018-06-13 | $108.29 | $108.32 | $105.90 | $106.17 | $106.17 | 285,291 |
| 2018-06-12 | $107.58 | $108.40 | $107.46 | $108.09 | $108.09 | 202,221 |
| 2018-06-11 | $107.90 | $107.94 | $107.09 | $107.44 | $107.44 | 266,641 |
| 2018-06-08 | $106.27 | $107.57 | $106.21 | $107.49 | $107.49 | 224,714 |
| 2018-06-07 | $105.69 | $106.24 | $104.85 | $106.23 | $106.23 | 322,618 |
| 2018-06-06 | $103.21 | $105.93 | $103.21 | $105.77 | $105.77 | 403,828 |
| 2018-06-05 | $103.42 | $104.46 | $102.36 | $103.01 | $103.01 | 250,694 |
| 2018-06-04 | $102.04 | $103.41 | $101.85 | $103.26 | $103.26 | 295,006 |
| 2018-06-01 | $101.31 | $101.75 | $100.94 | $101.71 | $101.71 | 275,899 |
| 2018-05-31 | $101.39 | $102.00 | $101.09 | $101.20 | $101.20 | 197,327 |
| 2018-05-30 | $100.11 | $101.82 | $99.85 | $101.37 | $101.37 | 188,114 |
| 2018-05-29 | $100.44 | $100.68 | $99.41 | $100.05 | $100.05 | 152,605 |
| 2018-05-25 | $100.62 | $101.84 | $100.55 | $101.04 | $101.04 | 144,066 |
| 2018-05-24 | $99.57 | $100.82 | $99.29 | $100.58 | $100.58 | 166,669 |
| 2018-05-23 | $99.55 | $99.73 | $99.18 | $99.44 | $99.44 | 153,327 |
| 2018-05-22 | $100.05 | $100.41 | $99.50 | $99.73 | $99.73 | 235,399 |
| 2018-05-21 | $99.72 | $99.92 | $98.87 | $99.76 | $99.76 | 173,769 |
| 2018-05-18 | $99.37 | $99.63 | $99.16 | $99.41 | $99.41 | 145,633 |
| 2018-05-17 | $98.70 | $99.59 | $98.55 | $99.43 | $99.43 | 136,751 |
| 2018-05-16 | $98.55 | $99.30 | $98.08 | $98.98 | $98.98 | 321,506 |
| 2018-05-15 | $98.04 | $98.55 | $97.74 | $98.24 | $98.24 | 109,371 |
| 2018-05-14 | $99.26 | $99.28 | $98.13 | $98.50 | $98.50 | 145,752 |
| 2018-05-11 | $98.46 | $99.23 | $97.64 | $99.20 | $99.20 | 213,428 |
| 2018-05-10 | $97.52 | $98.56 | $97.10 | $98.13 | $98.13 | 164,182 |
| 2018-05-09 | $99.02 | $99.02 | $97.16 | $97.50 | $97.50 | 313,628 |
| 2018-05-08 | $98.37 | $98.99 | $98.35 | $98.81 | $98.81 | 292,810 |
| 2018-05-07 | $98.20 | $99.03 | $97.38 | $98.85 | $98.85 | 285,603 |
| 2018-05-04 | $96.53 | $98.10 | $95.37 | $98.10 | $98.10 | 427,314 |
| 2018-05-03 | $96.16 | $96.98 | $95.88 | $96.72 | $96.72 | 230,976 |
| 2018-05-02 | $94.98 | $96.88 | $94.39 | $96.50 | $96.50 | 548,657 |
| 2018-05-01 | $93.00 | $95.53 | $91.29 | $95.03 | $95.03 | 719,977 |
| 2018-04-30 | $96.47 | $96.84 | $94.80 | $94.88 | $94.88 | 523,120 |
| 2018-04-27 | $96.00 | $96.31 | $95.00 | $96.00 | $96.00 | 332,998 |
| 2018-04-26 | $96.27 | $97.15 | $95.50 | $96.05 | $96.05 | 200,790 |
| 2018-04-25 | $96.86 | $97.37 | $95.67 | $95.89 | $95.89 | 312,428 |
| 2018-04-24 | $99.10 | $99.44 | $96.56 | $96.95 | $96.95 | 375,763 |
| 2018-04-23 | $98.89 | $99.51 | $98.45 | $98.84 | $98.84 | 136,178 |
| 2018-04-20 | $98.70 | $99.00 | $97.85 | $98.77 | $98.77 | 187,387 |
| 2018-04-19 | $99.22 | $99.53 | $98.18 | $98.39 | $98.39 | 242,276 |
| 2018-04-18 | $98.99 | $99.89 | $98.93 | $99.48 | $99.48 | 259,364 |
| 2018-04-17 | $99.87 | $99.88 | $98.47 | $98.99 | $98.99 | 252,047 |
| 2018-04-16 | $98.93 | $100.17 | $98.92 | $99.59 | $99.59 | 237,389 |
| 2018-04-13 | $99.42 | $99.42 | $98.27 | $98.80 | $98.80 | 231,698 |
| 2018-04-12 | $98.62 | $99.59 | $98.39 | $98.70 | $98.70 | 343,890 |
| 2018-04-11 | $98.87 | $99.14 | $98.02 | $98.23 | $98.23 | 242,618 |
| 2018-04-10 | $97.39 | $99.06 | $97.39 | $98.89 | $98.89 | 325,678 |
| 2018-04-09 | $96.83 | $97.49 | $96.38 | $96.47 | $96.47 | 479,133 |
| 2018-04-06 | $98.56 | $99.26 | $96.08 | $96.10 | $96.10 | 582,549 |
| 2018-04-05 | $97.78 | $99.99 | $97.78 | $99.10 | $99.10 | 452,886 |
| 2018-04-04 | $95.61 | $97.65 | $95.38 | $97.56 | $97.56 | 403,214 |
| 2018-04-03 | $95.82 | $97.24 | $95.00 | $96.97 | $96.97 | 399,053 |
| 2018-04-02 | $99.66 | $100.11 | $97.56 | $97.79 | $97.79 | 401,264 |
| 2018-03-29 | $98.49 | $100.35 | $98.07 | $99.72 | $99.72 | 776,660 |
| 2018-03-28 | $98.00 | $99.72 | $96.86 | $97.69 | $97.69 | 791,021 |
| 2018-03-27 | $103.47 | $103.47 | $97.71 | $97.86 | $97.86 | 1,651,472 |
| 2018-03-26 | $103.60 | $105.04 | $102.90 | $104.67 | $104.67 | 514,378 |
| 2018-03-23 | $102.14 | $103.52 | $102.14 | $102.84 | $102.84 | 388,346 |
| 2018-03-22 | $102.00 | $102.74 | $101.74 | $101.88 | $101.88 | 292,194 |
| 2018-03-21 | $102.42 | $102.95 | $101.68 | $102.31 | $102.31 | 186,758 |
| 2018-03-20 | $101.24 | $102.42 | $100.66 | $102.29 | $102.29 | 159,006 |
| 2018-03-19 | $100.82 | $101.42 | $100.74 | $101.21 | $101.21 | 189,242 |
| 2018-03-16 | $100.19 | $101.47 | $99.73 | $101.17 | $101.17 | 350,300 |
| 2018-03-15 | $99.81 | $100.26 | $98.88 | $100.10 | $100.10 | 166,693 |
| 2018-03-14 | $99.85 | $100.01 | $98.70 | $99.99 | $99.99 | 196,911 |
| 2018-03-13 | $100.35 | $100.95 | $99.40 | $99.48 | $99.48 | 285,136 |
| 2018-03-12 | $100.41 | $100.83 | $99.71 | $100.35 | $100.35 | 225,220 |
| 2018-03-09 | $99.11 | $100.55 | $98.38 | $100.30 | $100.30 | 234,575 |
| 2018-03-08 | $98.50 | $99.87 | $98.24 | $98.51 | $98.51 | 226,473 |
| 2018-03-07 | $96.29 | $98.50 | $96.29 | $98.34 | $98.34 | 180,440 |
| 2018-03-06 | $96.17 | $97.07 | $95.56 | $96.57 | $96.57 | 227,756 |
| 2018-03-05 | $95.50 | $96.91 | $95.09 | $96.26 | $96.26 | 157,567 |
| 2018-03-02 | $95.07 | $96.22 | $94.31 | $95.83 | $95.83 | 138,019 |
| 2018-03-01 | $95.54 | $95.85 | $94.39 | $95.17 | $95.17 | 171,204 |
| 2018-02-28 | $96.27 | $97.31 | $95.57 | $95.57 | $95.57 | 160,220 |
| 2018-02-27 | $96.60 | $96.93 | $95.87 | $96.12 | $96.12 | 156,881 |
| 2018-02-26 | $96.50 | $97.18 | $95.82 | $96.59 | $96.59 | 229,737 |
| 2018-02-23 | $96.00 | $96.77 | $95.40 | $96.46 | $96.46 | 186,242 |
| 2018-02-22 | $97.07 | $98.03 | $95.57 | $95.97 | $95.97 | 192,271 |
| 2018-02-21 | $96.10 | $98.00 | $96.10 | $96.66 | $96.66 | 129,367 |
| 2018-02-20 | $97.06 | $97.59 | $96.03 | $96.09 | $96.09 | 128,603 |
| 2018-02-16 | $95.81 | $97.59 | $95.81 | $97.35 | $97.35 | 166,954 |
| 2018-02-15 | $96.00 | $96.10 | $95.13 | $96.00 | $96.00 | 204,037 |
| 2018-02-14 | $95.08 | $96.00 | $94.32 | $95.94 | $95.94 | 135,435 |
| 2018-02-13 | $93.02 | $95.17 | $92.70 | $95.16 | $95.16 | 348,901 |
| 2018-02-12 | $93.66 | $94.45 | $92.61 | $93.08 | $93.08 | 402,053 |
| 2018-02-09 | $94.68 | $96.65 | $92.72 | $93.56 | $93.56 | 456,891 |
| 2018-02-08 | $94.04 | $94.43 | $91.54 | $91.78 | $91.78 | 329,066 |
| 2018-02-07 | $94.36 | $94.97 | $93.76 | $93.92 | $93.92 | 191,743 |
| 2018-02-06 | $92.84 | $94.76 | $92.55 | $94.35 | $94.35 | 239,469 |
| 2018-02-05 | $96.48 | $96.74 | $93.67 | $94.36 | $94.36 | 249,986 |
| 2018-02-02 | $98.25 | $98.81 | $96.61 | $97.21 | $97.21 | 232,388 |
| 2018-02-01 | $98.04 | $98.84 | $97.49 | $98.75 | $98.75 | 221,432 |
| 2018-01-31 | $97.13 | $98.25 | $96.77 | $98.20 | $98.20 | 191,277 |
| 2018-01-30 | $96.49 | $97.28 | $95.99 | $97.01 | $97.01 | 117,986 |
| 2018-01-29 | $97.45 | $97.80 | $96.60 | $96.75 | $96.75 | 103,009 |
| 2018-01-26 | $97.45 | $98.24 | $96.77 | $97.80 | $97.80 | 223,532 |
| 2018-01-25 | $97.60 | $97.88 | $96.81 | $97.32 | $97.32 | 138,605 |
| 2018-01-24 | $98.28 | $98.48 | $96.63 | $97.17 | $97.17 | 146,019 |
| 2018-01-23 | $97.70 | $98.25 | $97.17 | $98.09 | $98.09 | 203,818 |
| 2018-01-22 | $97.52 | $98.22 | $97.17 | $97.57 | $97.57 | 141,485 |
| 2018-01-19 | $96.65 | $98.16 | $96.65 | $97.51 | $97.51 | 160,444 |
| 2018-01-18 | $95.93 | $96.46 | $95.54 | $96.18 | $96.18 | 164,076 |
| 2018-01-17 | $96.17 | $96.27 | $95.12 | $95.68 | $95.68 | 196,843 |
| 2018-01-16 | $95.35 | $96.43 | $95.35 | $95.58 | $95.58 | 208,505 |
| 2018-01-12 | $95.00 | $95.91 | $94.52 | $95.44 | $95.44 | 135,829 |
| 2018-01-11 | $94.83 | $95.43 | $94.54 | $95.43 | $95.43 | 91,573 |
| 2018-01-10 | $94.66 | $94.96 | $93.91 | $94.88 | $94.88 | 132,449 |
| 2018-01-09 | $94.73 | $95.28 | $94.72 | $94.97 | $94.97 | 192,649 |
| 2018-01-08 | $94.65 | $95.50 | $94.54 | $95.05 | $95.05 | 166,404 |
| 2018-01-05 | $94.48 | $95.78 | $94.47 | $95.75 | $95.75 | 237,478 |
| 2018-01-04 | $94.02 | $95.20 | $93.91 | $94.59 | $94.59 | 171,833 |
| 2018-01-03 | $94.25 | $94.49 | $93.54 | $94.16 | $94.16 | 281,049 |
| 2018-01-02 | $94.00 | $94.41 | $93.14 | $94.03 | $94.03 | 240,538 |
| 2017-12-29 | $94.34 | $94.43 | $93.90 | $94.00 | $94.00 | 157,227 |
| 2017-12-28 | $94.44 | $94.58 | $93.48 | $94.28 | $94.28 | 163,079 |
| 2017-12-27 | $94.39 | $94.70 | $94.04 | $94.18 | $94.18 | 112,875 |
| 2017-12-26 | $94.42 | $94.72 | $94.11 | $94.34 | $94.34 | 126,347 |
| 2017-12-22 | $94.05 | $94.74 | $93.88 | $94.48 | $94.48 | 177,315 |
| 2017-12-21 | $95.40 | $95.82 | $93.79 | $94.22 | $94.22 | 333,813 |
| 2017-12-20 | $94.74 | $95.40 | $94.52 | $94.69 | $94.69 | 237,825 |
| 2017-12-19 | $94.31 | $94.78 | $94.05 | $94.71 | $94.71 | 267,217 |
| 2017-12-18 | $94.35 | $94.77 | $93.91 | $94.57 | $94.57 | 309,288 |
| 2017-12-15 | $91.83 | $93.76 | $91.20 | $93.65 | $93.65 | 353,914 |
| 2017-12-14 | $91.01 | $91.46 | $90.81 | $91.35 | $91.35 | 154,076 |
| 2017-12-13 | $91.20 | $91.68 | $90.74 | $90.85 | $90.85 | 346,933 |
| 2017-12-12 | $91.64 | $91.81 | $91.06 | $91.27 | $91.27 | 251,629 |
| 2017-12-11 | $91.76 | $91.91 | $91.37 | $91.77 | $91.77 | 184,552 |
| 2017-12-08 | $92.27 | $92.42 | $91.53 | $91.56 | $91.56 | 363,602 |
| 2017-12-07 | $90.38 | $92.07 | $90.28 | $92.05 | $92.05 | 320,234 |
| 2017-12-06 | $90.05 | $90.50 | $89.22 | $90.42 | $90.42 | 415,676 |
| 2017-12-05 | $90.10 | $90.50 | $89.96 | $90.15 | $90.15 | 368,901 |
| 2017-12-04 | $89.51 | $90.34 | $89.16 | $89.90 | $89.90 | 394,157 |
| 2017-12-01 | $88.78 | $89.66 | $87.84 | $88.94 | $88.94 | 453,367 |
| 2017-11-30 | $88.70 | $89.18 | $88.45 | $88.95 | $88.95 | 231,387 |
| 2017-11-29 | $88.36 | $88.82 | $88.26 | $88.68 | $88.68 | 177,590 |
| 2017-11-28 | $87.62 | $88.13 | $87.29 | $88.07 | $88.07 | 237,492 |
| 2017-11-27 | $88.28 | $88.59 | $87.13 | $87.42 | $87.42 | 176,441 |
| 2017-11-24 | $88.24 | $88.82 | $87.83 | $87.92 | $87.92 | 203,562 |
| 2017-11-22 | $88.02 | $88.29 | $87.77 | $88.08 | $88.08 | 134,687 |
| 2017-11-21 | $87.67 | $88.14 | $87.60 | $88.04 | $88.04 | 191,744 |
| 2017-11-20 | $87.72 | $87.99 | $86.80 | $87.67 | $87.67 | 217,053 |
| 2017-11-17 | $87.74 | $88.00 | $87.27 | $87.55 | $87.55 | 289,197 |
| 2017-11-16 | $86.64 | $87.65 | $86.62 | $87.61 | $87.61 | 355,150 |
| 2017-11-15 | $86.27 | $86.61 | $85.58 | $86.19 | $86.19 | 268,620 |
| 2017-11-14 | $86.69 | $87.25 | $86.25 | $86.58 | $86.58 | 270,375 |
| 2017-11-13 | $86.41 | $87.54 | $85.99 | $86.73 | $86.73 | 441,895 |
| 2017-11-10 | $86.73 | $87.27 | $86.50 | $86.66 | $86.66 | 255,224 |
| 2017-11-09 | $86.60 | $87.23 | $85.55 | $86.59 | $86.59 | 1,163,670 |
| 2017-11-08 | $89.47 | $90.81 | $89.29 | $89.96 | $89.96 | 164,782 |
| 2017-11-07 | $89.51 | $90.03 | $88.13 | $89.52 | $89.52 | 168,964 |
| 2017-11-06 | $89.04 | $90.52 | $88.71 | $89.53 | $89.53 | 163,425 |
| 2017-11-03 | $88.49 | $89.21 | $87.42 | $89.11 | $89.11 | 192,719 |
| 2017-11-02 | $91.75 | $93.13 | $88.32 | $88.68 | $88.68 | 463,097 |
| 2017-11-01 | $86.66 | $86.66 | $85.61 | $86.59 | $86.59 | 141,295 |
| 2017-10-31 | $85.84 | $86.67 | $85.84 | $86.30 | $86.30 | 107,716 |
| 2017-10-30 | $86.26 | $86.45 | $85.02 | $85.69 | $85.69 | 208,676 |
| 2017-10-27 | $85.84 | $86.48 | $85.41 | $86.45 | $86.45 | 94,077 |
| 2017-10-26 | $85.70 | $86.46 | $85.21 | $85.60 | $85.60 | 134,586 |
| 2017-10-25 | $86.37 | $86.83 | $85.35 | $85.91 | $85.91 | 169,114 |
| 2017-10-24 | $85.60 | $86.67 | $85.41 | $86.47 | $86.47 | 425,388 |
| 2017-10-23 | $86.52 | $86.52 | $85.35 | $85.63 | $85.63 | 61,970 |
| 2017-10-20 | $85.32 | $86.07 | $84.97 | $86.04 | $86.04 | 104,254 |
| 2017-10-19 | $84.62 | $85.39 | $84.38 | $85.19 | $85.19 | 79,257 |
| 2017-10-18 | $85.18 | $85.57 | $84.84 | $84.91 | $84.91 | 159,828 |
| 2017-10-17 | $85.10 | $85.58 | $84.91 | $85.07 | $85.07 | 235,014 |
| 2017-10-16 | $85.18 | $85.38 | $84.65 | $85.21 | $85.21 | 153,991 |
| 2017-10-13 | $85.34 | $85.34 | $84.63 | $85.15 | $85.15 | 120,290 |
| 2017-10-12 | $85.45 | $85.62 | $85.13 | $85.24 | $85.24 | 98,354 |
| 2017-10-11 | $85.56 | $85.94 | $85.02 | $85.29 | $85.29 | 75,145 |
| 2017-10-10 | $85.34 | $85.89 | $85.15 | $85.49 | $85.49 | 84,462 |
| 2017-10-09 | $85.75 | $85.75 | $84.78 | $85.34 | $85.34 | 102,593 |
| 2017-10-06 | $85.16 | $85.99 | $85.16 | $85.84 | $85.84 | 98,491 |
| 2017-10-05 | $85.78 | $85.97 | $85.08 | $85.32 | $85.32 | 125,489 |
| 2017-10-04 | $87.40 | $87.48 | $85.53 | $85.58 | $85.58 | 188,849 |
| 2017-10-03 | $87.50 | $88.13 | $86.62 | $87.21 | $87.21 | 263,263 |
| 2017-10-02 | $86.21 | $87.42 | $86.17 | $87.10 | $87.10 | 315,416 |
| 2017-09-29 | $85.64 | $86.30 | $85.01 | $86.21 | $86.21 | 345,051 |
| 2017-09-28 | $84.19 | $85.81 | $83.88 | $85.74 | $85.74 | 223,263 |
| 2017-09-27 | $84.17 | $84.47 | $83.34 | $84.31 | $84.31 | 240,956 |
| 2017-09-26 | $82.00 | $84.04 | $82.00 | $83.91 | $83.91 | 275,463 |
| 2017-09-25 | $81.93 | $82.23 | $81.41 | $82.20 | $82.20 | 85,917 |
| 2017-09-22 | $81.83 | $82.25 | $81.69 | $81.99 | $81.99 | 106,374 |
| 2017-09-21 | $82.36 | $82.42 | $81.50 | $81.76 | $81.76 | 151,005 |
| 2017-09-20 | $81.44 | $82.41 | $81.24 | $82.35 | $82.35 | 165,834 |
| 2017-09-19 | $81.33 | $81.66 | $81.01 | $81.36 | $81.36 | 129,095 |
| 2017-09-18 | $81.18 | $81.45 | $80.91 | $81.39 | $81.39 | 127,276 |
| 2017-09-15 | $81.09 | $81.09 | $80.61 | $80.96 | $80.96 | 200,186 |
| 2017-09-14 | $80.60 | $81.68 | $80.29 | $81.29 | $81.29 | 194,619 |
| 2017-09-13 | $80.85 | $81.05 | $80.51 | $80.86 | $80.86 | 161,190 |
| 2017-09-12 | $80.12 | $80.74 | $79.91 | $80.73 | $80.73 | 134,663 |
| 2017-09-11 | $79.76 | $80.49 | $79.39 | $80.36 | $80.36 | 170,542 |
| 2017-09-08 | $78.10 | $79.33 | $77.75 | $79.22 | $79.22 | 205,986 |
| 2017-09-07 | $78.81 | $79.12 | $77.69 | $78.04 | $78.04 | 174,257 |
| 2017-09-06 | $79.88 | $80.00 | $78.37 | $78.76 | $78.76 | 277,326 |
| 2017-09-05 | $79.85 | $80.62 | $79.55 | $79.92 | $79.92 | 115,549 |
| 2017-09-01 | $79.85 | $80.26 | $79.61 | $79.88 | $79.88 | 73,541 |
| 2017-08-31 | $79.34 | $79.95 | $79.13 | $79.93 | $79.93 | 112,597 |
| 2017-08-30 | $79.05 | $79.27 | $78.85 | $79.17 | $79.17 | 72,522 |
| 2017-08-29 | $79.37 | $79.81 | $79.02 | $79.06 | $79.06 | 100,131 |
| 2017-08-28 | $79.58 | $79.90 | $79.03 | $79.66 | $79.66 | 142,435 |
| 2017-08-25 | $79.34 | $79.88 | $79.12 | $79.42 | $79.42 | 116,228 |
| 2017-08-24 | $80.50 | $80.50 | $79.03 | $79.06 | $79.06 | 286,716 |
| 2017-08-23 | $80.48 | $80.73 | $80.02 | $80.33 | $80.33 | 174,565 |
| 2017-08-22 | $80.00 | $80.76 | $79.94 | $80.73 | $80.73 | 160,254 |
| 2017-08-21 | $79.42 | $79.80 | $78.99 | $79.72 | $79.72 | 104,701 |
| 2017-08-18 | $79.58 | $79.89 | $79.05 | $79.50 | $79.50 | 156,699 |
| 2017-08-17 | $79.70 | $80.17 | $79.42 | $79.81 | $79.81 | 214,338 |
| 2017-08-16 | $79.93 | $80.41 | $79.62 | $79.81 | $79.81 | 146,444 |
| 2017-08-15 | $80.38 | $80.38 | $79.65 | $79.88 | $79.88 | 174,600 |
| 2017-08-14 | $79.68 | $80.30 | $79.68 | $80.18 | $80.18 | 184,179 |
| 2017-08-11 | $78.67 | $80.00 | $77.73 | $79.16 | $79.16 | 242,148 |
| 2017-08-10 | $79.44 | $79.89 | $79.18 | $79.29 | $79.29 | 262,507 |
| 2017-08-09 | $79.18 | $79.76 | $79.09 | $79.60 | $79.60 | 201,599 |
| 2017-08-08 | $78.78 | $79.63 | $78.59 | $79.42 | $79.42 | 241,345 |
| 2017-08-07 | $78.80 | $79.22 | $78.35 | $79.17 | $79.17 | 162,580 |
| 2017-08-04 | $79.23 | $79.25 | $78.38 | $78.71 | $78.71 | 119,598 |
| 2017-08-03 | $78.54 | $79.80 | $78.28 | $78.91 | $78.91 | 215,757 |
| 2017-08-02 | $81.90 | $82.00 | $78.07 | $78.49 | $78.49 | 415,691 |
| 2017-08-01 | $79.63 | $81.16 | $79.18 | $79.85 | $79.85 | 395,616 |
| 2017-07-31 | $79.17 | $79.66 | $78.95 | $79.01 | $79.01 | 194,469 |
| 2017-07-28 | $78.81 | $79.39 | $78.22 | $79.20 | $79.20 | 170,912 |
| 2017-07-27 | $79.55 | $79.75 | $78.72 | $78.92 | $78.92 | 242,726 |
| 2017-07-26 | $79.43 | $80.67 | $79.11 | $79.18 | $79.18 | 149,100 |
| 2017-07-25 | $79.48 | $80.01 | $79.24 | $79.45 | $79.45 | 196,275 |
| 2017-07-24 | $79.52 | $80.19 | $79.28 | $79.59 | $79.59 | 249,868 |
| 2017-07-21 | $79.69 | $79.81 | $79.41 | $79.55 | $79.55 | 168,265 |
| 2017-07-20 | $79.70 | $80.00 | $79.48 | $79.68 | $79.68 | 136,881 |
| 2017-07-19 | $79.37 | $80.03 | $79.36 | $79.70 | $79.70 | 399,771 |
| 2017-07-18 | $78.94 | $79.66 | $77.67 | $79.30 | $79.30 | 356,871 |
| 2017-07-17 | $77.25 | $77.99 | $76.95 | $77.65 | $77.65 | 315,681 |
| 2017-07-14 | $76.97 | $77.65 | $76.86 | $77.33 | $77.33 | 192,058 |
| 2017-07-13 | $76.87 | $77.77 | $76.53 | $77.05 | $77.05 | 147,659 |
| 2017-07-12 | $76.61 | $77.44 | $76.61 | $76.97 | $76.97 | 148,452 |
| 2017-07-11 | $76.37 | $76.60 | $75.85 | $76.46 | $76.46 | 291,013 |
| 2017-07-10 | $76.72 | $77.09 | $76.05 | $76.22 | $76.22 | 253,601 |
| 2017-07-07 | $75.93 | $76.70 | $75.92 | $76.56 | $76.56 | 189,323 |
| 2017-07-06 | $76.65 | $76.73 | $75.65 | $75.84 | $75.84 | 321,200 |
| 2017-07-05 | $76.80 | $77.11 | $76.13 | $76.91 | $76.91 | 324,898 |
| 2017-07-03 | $77.23 | $77.65 | $76.86 | $76.87 | $76.87 | 175,751 |
| 2017-06-30 | $77.52 | $77.70 | $77.17 | $77.21 | $77.21 | 201,578 |
| 2017-06-29 | $76.94 | $77.38 | $76.81 | $77.12 | $77.12 | 350,387 |
| 2017-06-28 | $77.52 | $77.94 | $76.48 | $76.81 | $76.81 | 589,674 |
| 2017-06-27 | $77.50 | $78.21 | $76.97 | $77.24 | $77.24 | 391,732 |
| 2017-06-26 | $78.41 | $78.82 | $77.52 | $77.76 | $77.76 | 354,258 |
| 2017-06-23 | $78.35 | $78.92 | $77.95 | $78.01 | $78.01 | 3,545,799 |
| 2017-06-22 | $79.25 | $79.31 | $78.16 | $78.28 | $78.28 | 381,806 |
| 2017-06-21 | $78.00 | $79.33 | $77.79 | $79.24 | $79.24 | 542,837 |
| 2017-06-20 | $77.14 | $78.47 | $76.83 | $77.55 | $77.55 | 659,313 |
| 2017-06-19 | $77.00 | $77.49 | $76.72 | $77.00 | $77.00 | 753,200 |
| 2017-06-16 | $76.62 | $77.30 | $76.44 | $77.02 | $77.02 | 734,074 |
| 2017-06-15 | $75.86 | $77.50 | $75.83 | $76.89 | $76.89 | 617,989 |
| 2017-06-14 | $76.70 | $76.88 | $76.38 | $76.60 | $76.60 | 215,227 |
| 2017-06-13 | $76.39 | $77.00 | $76.14 | $76.82 | $76.82 | 257,765 |
| 2017-06-12 | $76.24 | $76.39 | $75.74 | $76.39 | $76.39 | 354,088 |
| 2017-06-09 | $76.42 | $76.85 | $76.08 | $76.28 | $76.28 | 392,940 |
| 2017-06-08 | $76.85 | $76.89 | $76.22 | $76.57 | $76.57 | 200,118 |
| 2017-06-07 | $77.03 | $77.14 | $76.76 | $77.02 | $77.02 | 255,712 |
| 2017-06-06 | $76.69 | $77.24 | $76.60 | $76.95 | $76.95 | 372,311 |
| 2017-06-05 | $77.61 | $77.96 | $77.13 | $77.19 | $77.19 | 149,022 |
| 2017-06-02 | $78.31 | $78.46 | $77.65 | $77.84 | $77.84 | 271,086 |
| 2017-06-01 | $76.87 | $78.10 | $75.55 | $77.99 | $77.99 | 400,202 |
| 2017-05-31 | $77.04 | $77.39 | $76.50 | $76.72 | $76.72 | 216,248 |
| 2017-05-30 | $76.43 | $77.13 | $76.00 | $76.98 | $76.98 | 397,003 |
| 2017-05-26 | $76.46 | $76.96 | $76.25 | $76.62 | $76.62 | 180,758 |
| 2017-05-25 | $76.56 | $77.06 | $76.36 | $76.37 | $76.37 | 226,055 |
| 2017-05-24 | $76.00 | $76.99 | $76.00 | $76.46 | $76.46 | 207,274 |
| 2017-05-23 | $77.31 | $77.31 | $75.91 | $76.01 | $76.01 | 395,652 |
| 2017-05-22 | $76.31 | $76.88 | $75.94 | $76.80 | $76.80 | 312,176 |
| 2017-05-19 | $76.95 | $76.95 | $76.21 | $76.23 | $76.23 | 533,704 |
| 2017-05-18 | $76.37 | $77.25 | $76.33 | $76.76 | $76.76 | 257,910 |
| 2017-05-17 | $77.05 | $77.46 | $76.08 | $76.38 | $76.38 | 525,719 |
| 2017-05-16 | $78.73 | $78.82 | $77.36 | $77.61 | $77.61 | 446,784 |
| 2017-05-15 | $78.01 | $79.14 | $78.01 | $78.56 | $78.56 | 265,551 |
| 2017-05-12 | $77.97 | $78.85 | $77.60 | $78.19 | $78.19 | 411,077 |
| 2017-05-11 | $78.99 | $79.07 | $78.00 | $78.65 | $78.65 | 1,613,993 |
| 2017-05-10 | $80.87 | $81.00 | $80.13 | $80.61 | $80.61 | 242,726 |
| 2017-05-09 | $79.77 | $80.95 | $79.77 | $80.76 | $80.76 | 211,147 |
| 2017-05-08 | $79.17 | $81.23 | $79.03 | $80.04 | $80.04 | 228,548 |
| 2017-05-05 | $77.50 | $79.46 | $76.97 | $79.44 | $79.44 | 549,339 |
| 2017-05-04 | $76.09 | $76.61 | $75.61 | $76.04 | $76.04 | 246,515 |
| 2017-05-03 | $76.21 | $76.33 | $75.40 | $75.91 | $75.91 | 161,058 |
| 2017-05-02 | $75.86 | $76.97 | $75.86 | $76.39 | $76.39 | 252,027 |
| 2017-05-01 | $76.21 | $76.24 | $74.95 | $75.99 | $75.99 | 226,258 |
| 2017-04-28 | $75.88 | $76.26 | $75.73 | $76.12 | $76.12 | 226,679 |
| 2017-04-27 | $75.63 | $76.25 | $75.52 | $76.09 | $76.09 | 151,634 |
| 2017-04-26 | $74.89 | $76.06 | $74.89 | $75.49 | $75.49 | 254,716 |
| 2017-04-25 | $75.05 | $75.30 | $74.32 | $75.07 | $75.07 | 200,494 |
| 2017-04-24 | $75.00 | $75.52 | $74.47 | $74.63 | $74.63 | 197,449 |
| 2017-04-21 | $73.43 | $74.90 | $73.32 | $74.57 | $74.57 | 340,206 |
| 2017-04-20 | $72.78 | $73.49 | $72.78 | $73.45 | $73.45 | 179,256 |
| 2017-04-19 | $72.24 | $72.78 | $72.24 | $72.70 | $72.70 | 178,915 |
| 2017-04-18 | $71.95 | $72.31 | $71.61 | $72.10 | $72.10 | 161,679 |
| 2017-04-17 | $72.08 | $72.31 | $71.08 | $72.12 | $72.12 | 217,298 |
| 2017-04-13 | $71.57 | $71.83 | $71.35 | $71.53 | $71.53 | 187,508 |
| 2017-04-12 | $72.13 | $72.30 | $71.53 | $71.70 | $71.70 | 240,056 |
| 2017-04-11 | $70.95 | $72.28 | $70.93 | $72.27 | $72.27 | 344,082 |
| 2017-04-10 | $70.93 | $71.61 | $70.79 | $71.34 | $71.34 | 155,114 |
| 2017-04-07 | $70.84 | $71.48 | $70.84 | $70.86 | $70.86 | 201,398 |
| 2017-04-06 | $70.08 | $71.32 | $69.49 | $71.04 | $71.04 | 262,531 |
| 2017-04-05 | $70.88 | $71.30 | $69.98 | $70.07 | $70.07 | 232,405 |
| 2017-04-04 | $70.13 | $70.88 | $70.13 | $70.56 | $70.56 | 228,824 |
| 2017-04-03 | $72.18 | $72.51 | $69.98 | $70.04 | $70.04 | 728,769 |
| 2017-03-31 | $72.23 | $72.51 | $71.79 | $72.49 | $72.49 | 312,585 |
| 2017-03-30 | $71.78 | $72.34 | $71.77 | $72.18 | $72.18 | 198,936 |
| 2017-03-29 | $71.85 | $72.14 | $71.39 | $71.76 | $71.76 | 301,100 |
| 2017-03-28 | $70.66 | $72.09 | $70.36 | $71.93 | $71.93 | 329,239 |
| 2017-03-27 | $69.63 | $70.81 | $69.44 | $70.69 | $70.69 | 255,080 |
| 2017-03-24 | $70.01 | $70.61 | $69.75 | $70.31 | $70.31 | 188,962 |
| 2017-03-23 | $69.17 | $70.20 | $69.17 | $69.88 | $69.88 | 189,967 |
| 2017-03-22 | $69.24 | $69.33 | $68.87 | $69.16 | $69.16 | 151,485 |
| 2017-03-21 | $70.00 | $70.00 | $69.36 | $69.50 | $69.50 | 285,708 |
| 2017-03-20 | $69.61 | $69.87 | $69.61 | $69.86 | $69.86 | 209,588 |
| 2017-03-17 | $68.56 | $70.00 | $68.53 | $69.92 | $69.92 | 265,284 |
| 2017-03-16 | $69.07 | $69.47 | $68.32 | $68.73 | $68.73 | 213,035 |
| 2017-03-15 | $69.19 | $69.28 | $68.62 | $68.66 | $68.66 | 316,523 |
| 2017-03-14 | $69.38 | $69.52 | $68.86 | $69.04 | $69.04 | 148,390 |
| 2017-03-13 | $69.31 | $69.72 | $69.31 | $69.56 | $69.56 | 145,692 |
| 2017-03-10 | $69.58 | $69.92 | $68.99 | $69.41 | $69.41 | 213,333 |
| 2017-03-09 | $69.32 | $69.64 | $69.01 | $69.30 | $69.30 | 155,272 |
| 2017-03-08 | $69.82 | $69.82 | $69.25 | $69.36 | $69.36 | 196,509 |
| 2017-03-07 | $69.57 | $69.85 | $69.32 | $69.53 | $69.53 | 186,834 |
| 2017-03-06 | $69.18 | $69.65 | $69.04 | $69.54 | $69.54 | 318,756 |
| 2017-03-03 | $69.60 | $69.73 | $69.09 | $69.62 | $69.62 | 304,890 |
| 2017-03-02 | $69.29 | $69.88 | $68.99 | $69.34 | $69.34 | 209,896 |
| 2017-03-01 | $69.91 | $70.00 | $69.07 | $69.30 | $69.30 | 355,570 |
| 2017-02-28 | $69.11 | $69.37 | $68.77 | $69.11 | $69.11 | 301,918 |
| 2017-02-27 | $69.16 | $69.63 | $68.99 | $69.30 | $69.30 | 231,628 |
| 2017-02-24 | $68.53 | $69.22 | $68.11 | $69.14 | $69.14 | 228,960 |
| 2017-02-23 | $69.23 | $69.38 | $68.94 | $69.06 | $69.06 | 186,918 |
| 2017-02-22 | $69.01 | $69.28 | $68.55 | $69.11 | $69.11 | 171,616 |
| 2017-02-21 | $69.36 | $69.80 | $69.04 | $69.16 | $69.16 | 168,569 |
| 2017-02-17 | $68.71 | $69.39 | $68.55 | $69.37 | $69.37 | 207,157 |
| 2017-02-16 | $68.90 | $68.90 | $68.03 | $68.76 | $68.76 | 211,691 |
| 2017-02-15 | $67.90 | $68.92 | $67.57 | $68.76 | $68.76 | 194,001 |
| 2017-02-14 | $68.44 | $68.44 | $67.78 | $68.01 | $68.01 | 612,986 |
| 2017-02-13 | $68.93 | $69.08 | $67.68 | $68.13 | $68.13 | 451,884 |
| 2017-02-10 | $65.00 | $70.00 | $65.00 | $68.40 | $68.40 | 1,124,400 |
| 2017-02-09 | $70.82 | $71.88 | $70.73 | $71.47 | $71.47 | 265,423 |
| 2017-02-08 | $70.45 | $71.02 | $70.43 | $70.73 | $70.73 | 192,259 |
| 2017-02-07 | $71.50 | $71.69 | $70.60 | $70.74 | $70.74 | 131,041 |
| 2017-02-06 | $71.43 | $71.53 | $71.01 | $71.25 | $71.25 | 213,892 |
| 2017-02-03 | $71.40 | $71.96 | $71.13 | $71.84 | $71.84 | 129,346 |
| 2017-02-02 | $70.82 | $71.02 | $70.40 | $70.73 | $70.73 | 227,867 |
| 2017-02-01 | $71.02 | $71.35 | $70.48 | $70.80 | $70.80 | 178,058 |
| 2017-01-31 | $69.23 | $70.91 | $69.13 | $70.86 | $70.86 | 312,734 |
| 2017-01-30 | $70.01 | $70.16 | $69.25 | $69.64 | $69.64 | 177,459 |
| 2017-01-27 | $70.75 | $70.75 | $70.05 | $70.30 | $70.30 | 103,428 |
| 2017-01-26 | $70.93 | $71.63 | $70.39 | $70.41 | $70.41 | 238,986 |
| 2017-01-25 | $70.90 | $71.43 | $70.18 | $71.16 | $71.16 | 194,656 |
| 2017-01-24 | $69.69 | $71.02 | $69.44 | $70.44 | $70.44 | 186,036 |
| 2017-01-23 | $69.81 | $70.19 | $69.42 | $69.64 | $69.64 | 242,015 |
| 2017-01-20 | $69.20 | $70.10 | $69.20 | $69.71 | $69.71 | 359,922 |
| 2017-01-19 | $70.78 | $70.78 | $69.16 | $69.20 | $69.20 | 266,861 |
| 2017-01-18 | $70.49 | $70.86 | $70.15 | $70.77 | $70.77 | 220,367 |
| 2017-01-17 | $70.62 | $70.75 | $70.15 | $70.50 | $70.50 | 180,374 |
| 2017-01-13 | $71.01 | $71.84 | $71.01 | $71.12 | $71.12 | 169,596 |
| 2017-01-12 | $71.20 | $71.27 | $70.52 | $70.83 | $70.83 | 205,927 |
| 2017-01-11 | $71.10 | $71.42 | $70.60 | $71.21 | $71.21 | 169,442 |
| 2017-01-10 | $71.08 | $71.76 | $71.08 | $71.28 | $71.28 | 191,380 |
| 2017-01-09 | $70.58 | $71.11 | $70.36 | $71.01 | $71.01 | 444,754 |
| 2017-01-06 | $70.25 | $71.55 | $70.00 | $70.91 | $70.91 | 359,905 |
| 2017-01-05 | $70.36 | $70.83 | $70.12 | $70.69 | $70.69 | 796,893 |
| 2017-01-04 | $69.15 | $70.48 | $69.15 | $70.30 | $70.30 | 219,112 |
| 2017-01-03 | $70.02 | $70.28 | $68.77 | $69.18 | $69.18 | 346,883 |
| 2016-12-30 | $70.16 | $70.29 | $69.69 | $70.02 | $70.02 | 254,220 |
| 2016-12-29 | $69.89 | $70.14 | $69.75 | $70.07 | $70.07 | 276,919 |
| 2016-12-28 | $69.34 | $70.38 | $69.17 | $69.67 | $69.67 | 211,613 |
| 2016-12-27 | $69.59 | $69.74 | $69.08 | $69.46 | $69.46 | 113,111 |
| 2016-12-23 | $69.28 | $69.69 | $68.95 | $69.15 | $69.15 | 85,335 |
| 2016-12-22 | $70.15 | $70.15 | $69.22 | $69.45 | $69.45 | 104,998 |
| 2016-12-21 | $70.33 | $70.75 | $69.82 | $69.82 | $69.82 | 312,175 |
| 2016-12-20 | $70.47 | $70.53 | $69.88 | $70.53 | $70.53 | 242,420 |
| 2016-12-19 | $69.51 | $70.25 | $69.51 | $70.24 | $70.24 | 183,980 |
| 2016-12-16 | $69.55 | $69.75 | $69.08 | $69.14 | $69.14 | 576,438 |
| 2016-12-15 | $69.31 | $70.02 | $68.61 | $69.21 | $69.21 | 254,919 |
| 2016-12-14 | $69.54 | $69.86 | $69.04 | $69.10 | $69.10 | 197,144 |
| 2016-12-13 | $70.24 | $70.70 | $69.43 | $69.48 | $69.48 | 357,209 |
| 2016-12-12 | $70.58 | $70.58 | $69.89 | $70.16 | $70.16 | 292,229 |
| 2016-12-09 | $71.20 | $71.35 | $70.64 | $70.90 | $70.90 | 322,524 |
| 2016-12-08 | $70.00 | $71.32 | $69.71 | $71.19 | $71.19 | 305,426 |
| 2016-12-07 | $69.07 | $70.12 | $69.06 | $69.86 | $69.86 | 163,963 |
| 2016-12-06 | $68.94 | $69.64 | $68.51 | $69.20 | $69.20 | 206,879 |
| 2016-12-05 | $68.45 | $69.32 | $68.34 | $69.02 | $69.02 | 332,540 |
| 2016-12-02 | $67.73 | $68.54 | $66.99 | $68.33 | $68.33 | 454,530 |
| 2016-12-01 | $68.52 | $68.75 | $67.35 | $67.65 | $67.65 | 319,290 |
| 2016-11-30 | $69.95 | $70.22 | $68.79 | $68.82 | $68.82 | 221,442 |
| 2016-11-29 | $70.23 | $70.48 | $69.54 | $69.80 | $69.80 | 267,177 |
| 2016-11-28 | $70.04 | $70.40 | $69.73 | $69.92 | $69.92 | 187,339 |
| 2016-11-25 | $70.30 | $70.93 | $69.76 | $70.16 | $70.16 | 226,872 |
| 2016-11-23 | $69.99 | $70.33 | $69.67 | $70.11 | $70.11 | 243,487 |
| 2016-11-22 | $70.46 | $71.09 | $69.80 | $69.83 | $69.83 | 1,008,823 |
| 2016-11-21 | $71.65 | $72.30 | $71.00 | $72.30 | $72.30 | 350,981 |
| 2016-11-18 | $70.28 | $71.42 | $70.28 | $71.33 | $71.33 | 153,919 |
| 2016-11-17 | $70.79 | $71.51 | $69.92 | $70.12 | $70.12 | 312,960 |
| 2016-11-16 | $70.59 | $71.28 | $70.11 | $70.80 | $70.80 | 281,612 |
| 2016-11-15 | $71.80 | $71.80 | $70.57 | $70.75 | $70.75 | 201,393 |
| 2016-11-14 | $72.00 | $72.80 | $71.50 | $71.86 | $71.86 | 275,596 |
| 2016-11-11 | $70.00 | $72.06 | $69.87 | $71.72 | $71.72 | 582,812 |
| 2016-11-10 | $68.00 | $69.99 | $67.35 | $69.89 | $69.89 | 610,591 |
| 2016-11-09 | $63.25 | $66.54 | $62.55 | $66.37 | $66.37 | 361,598 |
| 2016-11-08 | $63.46 | $64.08 | $63.20 | $63.86 | $63.86 | 374,992 |
| 2016-11-07 | $63.64 | $64.02 | $62.89 | $63.63 | $63.63 | 393,157 |
| 2016-11-04 | $62.93 | $64.17 | $62.65 | $63.10 | $63.10 | 485,563 |
| 2016-11-03 | $62.68 | $63.57 | $62.53 | $62.77 | $62.77 | 504,296 |
| 2016-11-02 | $59.00 | $64.02 | $59.00 | $62.74 | $62.74 | 1,439,100 |
| 2016-11-01 | $66.72 | $66.80 | $65.93 | $66.19 | $66.19 | 185,325 |
| 2016-10-31 | $66.67 | $67.09 | $66.20 | $66.91 | $66.91 | 208,127 |
| 2016-10-28 | $66.80 | $67.24 | $66.44 | $66.53 | $66.53 | 103,674 |
| 2016-10-27 | $67.37 | $67.37 | $66.49 | $66.96 | $66.96 | 136,318 |
| 2016-10-26 | $66.98 | $67.25 | $66.62 | $66.99 | $66.99 | 257,875 |
| 2016-10-25 | $67.27 | $67.94 | $67.02 | $67.19 | $67.19 | 326,529 |
| 2016-10-24 | $67.00 | $67.82 | $66.87 | $67.30 | $67.30 | 294,214 |
| 2016-10-21 | $65.62 | $66.83 | $65.62 | $66.59 | $66.59 | 91,595 |
| 2016-10-20 | $66.26 | $66.51 | $65.51 | $66.18 | $66.18 | 124,506 |
| 2016-10-19 | $65.82 | $66.96 | $65.74 | $66.80 | $66.80 | 173,160 |
| 2016-10-18 | $64.98 | $65.38 | $64.93 | $65.23 | $65.23 | 115,603 |
| 2016-10-17 | $65.00 | $65.18 | $64.54 | $64.61 | $64.61 | 195,741 |
| 2016-10-14 | $65.77 | $66.24 | $65.18 | $65.21 | $65.21 | 202,355 |
| 2016-10-13 | $65.77 | $66.37 | $65.16 | $66.04 | $66.04 | 151,254 |
| 2016-10-12 | $66.08 | $66.43 | $65.77 | $66.18 | $66.18 | 103,048 |
| 2016-10-11 | $65.99 | $66.30 | $65.82 | $66.02 | $66.02 | 140,561 |
| 2016-10-10 | $65.66 | $66.07 | $65.54 | $65.98 | $65.98 | 117,579 |
| 2016-10-07 | $65.97 | $66.09 | $65.16 | $65.31 | $65.31 | 119,314 |
| 2016-10-06 | $66.15 | $66.67 | $65.99 | $66.08 | $66.08 | 106,217 |
| 2016-10-05 | $66.78 | $67.11 | $66.23 | $66.26 | $66.26 | 121,136 |
| 2016-10-04 | $66.68 | $66.95 | $66.34 | $66.62 | $66.62 | 69,036 |
| 2016-10-03 | $66.63 | $67.18 | $66.61 | $66.69 | $66.69 | 187,721 |
| 2016-09-30 | $66.38 | $67.25 | $65.99 | $66.89 | $66.89 | 313,057 |
| 2016-09-29 | $66.75 | $66.75 | $65.98 | $66.09 | $66.09 | 133,666 |
| 2016-09-28 | $66.56 | $66.79 | $66.38 | $66.54 | $66.54 | 99,369 |
| 2016-09-27 | $66.75 | $67.00 | $66.59 | $66.68 | $66.68 | 240,174 |
| 2016-09-26 | $67.79 | $67.86 | $66.94 | $66.96 | $66.96 | 137,014 |
| 2016-09-23 | $68.25 | $68.59 | $67.65 | $67.76 | $67.76 | 255,524 |
| 2016-09-22 | $67.77 | $68.50 | $67.53 | $68.25 | $68.25 | 136,963 |
| 2016-09-21 | $67.02 | $67.66 | $66.35 | $67.47 | $67.47 | 169,878 |
| 2016-09-20 | $67.59 | $67.72 | $66.74 | $66.85 | $66.85 | 152,760 |
| 2016-09-19 | $67.74 | $67.95 | $67.00 | $67.34 | $67.34 | 167,424 |
| 2016-09-16 | $68.46 | $68.46 | $67.52 | $67.76 | $67.76 | 298,348 |
| 2016-09-15 | $67.47 | $68.36 | $66.48 | $68.34 | $68.34 | 119,142 |
| 2016-09-14 | $67.73 | $68.27 | $67.47 | $67.65 | $67.65 | 112,815 |
| 2016-09-13 | $67.94 | $68.67 | $67.21 | $67.65 | $67.65 | 156,732 |
| 2016-09-12 | $67.93 | $68.55 | $67.59 | $68.54 | $68.54 | 139,329 |
| 2016-09-09 | $68.00 | $68.38 | $67.45 | $68.01 | $68.01 | 186,100 |
| 2016-09-08 | $68.72 | $68.72 | $68.15 | $68.24 | $68.24 | 103,020 |
| 2016-09-07 | $68.35 | $69.02 | $68.08 | $68.77 | $68.77 | 284,694 |
| 2016-09-06 | $68.79 | $68.79 | $68.09 | $68.37 | $68.37 | 98,343 |
| 2016-09-02 | $68.39 | $68.59 | $67.77 | $68.48 | $68.48 | 183,475 |
| 2016-09-01 | $67.92 | $68.29 | $67.59 | $68.03 | $68.03 | 147,036 |
| 2016-08-31 | $68.16 | $68.50 | $67.64 | $68.16 | $68.16 | 166,378 |
| 2016-08-30 | $68.68 | $68.68 | $67.67 | $68.06 | $68.06 | 119,222 |
| 2016-08-29 | $68.77 | $68.91 | $68.41 | $68.55 | $68.55 | 114,331 |
| 2016-08-26 | $68.44 | $69.10 | $68.09 | $68.44 | $68.44 | 153,816 |
| 2016-08-25 | $68.49 | $69.11 | $68.33 | $68.70 | $68.70 | 144,718 |
| 2016-08-24 | $69.73 | $69.73 | $68.45 | $68.82 | $68.82 | 353,484 |
| 2016-08-23 | $69.36 | $69.95 | $69.05 | $69.81 | $69.81 | 310,113 |
| 2016-08-22 | $67.33 | $69.23 | $67.32 | $69.11 | $69.11 | 259,153 |
| 2016-08-19 | $67.22 | $67.80 | $66.84 | $67.62 | $67.62 | 170,012 |
| 2016-08-18 | $67.39 | $67.69 | $67.06 | $67.28 | $67.28 | 198,095 |
| 2016-08-17 | $67.28 | $67.82 | $66.85 | $67.30 | $67.30 | 191,631 |
| 2016-08-16 | $68.22 | $68.35 | $67.46 | $67.50 | $67.50 | 366,278 |
| 2016-08-15 | $67.00 | $68.30 | $66.24 | $68.28 | $68.28 | 433,513 |
| 2016-08-12 | $65.31 | $65.39 | $65.02 | $65.32 | $65.32 | 114,451 |
| 2016-08-11 | $65.25 | $65.55 | $64.99 | $65.39 | $65.39 | 151,363 |
| 2016-08-10 | $66.25 | $66.35 | $65.10 | $65.24 | $65.24 | 217,516 |
| 2016-08-09 | $65.75 | $66.65 | $65.41 | $66.30 | $66.30 | 217,836 |
| 2016-08-08 | $65.93 | $66.51 | $65.58 | $65.87 | $65.87 | 234,279 |
| 2016-08-05 | $63.90 | $67.54 | $63.68 | $65.92 | $65.92 | 641,395 |
| 2016-08-04 | $64.00 | $65.35 | $63.40 | $63.90 | $63.90 | 804,084 |
| 2016-08-03 | $65.69 | $65.73 | $65.15 | $65.20 | $65.20 | 236,102 |
| 2016-08-02 | $66.56 | $66.56 | $65.23 | $65.53 | $65.53 | 315,366 |
| 2016-08-01 | $67.01 | $67.43 | $66.40 | $66.65 | $66.65 | 244,894 |
| 2016-07-29 | $67.63 | $67.89 | $67.00 | $67.07 | $67.07 | 271,478 |
| 2016-07-28 | $67.58 | $67.87 | $67.17 | $67.60 | $67.60 | 116,716 |
| 2016-07-27 | $67.69 | $67.69 | $66.82 | $67.49 | $67.49 | 81,467 |
| 2016-07-26 | $67.37 | $67.94 | $66.98 | $67.85 | $67.85 | 180,629 |
| 2016-07-25 | $67.83 | $68.05 | $67.21 | $67.29 | $67.29 | 132,226 |
| 2016-07-22 | $67.57 | $68.05 | $67.51 | $67.83 | $67.83 | 130,348 |
| 2016-07-21 | $67.94 | $68.00 | $67.19 | $67.30 | $67.30 | 116,712 |
| 2016-07-20 | $67.80 | $68.21 | $67.75 | $67.85 | $67.85 | 138,884 |
| 2016-07-19 | $67.59 | $68.09 | $67.56 | $67.92 | $67.92 | 127,828 |
| 2016-07-18 | $67.58 | $67.94 | $67.58 | $67.72 | $67.72 | 145,829 |
| 2016-07-15 | $67.99 | $67.99 | $67.17 | $67.42 | $67.42 | 87,701 |
| 2016-07-14 | $67.90 | $68.26 | $67.47 | $67.67 | $67.67 | 163,922 |
| 2016-07-13 | $67.76 | $68.22 | $67.18 | $67.28 | $67.28 | 173,479 |
| 2016-07-12 | $67.60 | $68.07 | $67.22 | $67.85 | $67.85 | 231,484 |
| 2016-07-11 | $67.74 | $68.03 | $67.28 | $67.34 | $67.34 | 201,782 |
| 2016-07-08 | $66.76 | $68.00 | $66.58 | $67.46 | $67.46 | 362,514 |
| 2016-07-07 | $66.64 | $67.18 | $66.42 | $66.42 | $66.42 | 237,639 |
| 2016-07-06 | $66.57 | $67.10 | $66.36 | $66.60 | $66.60 | 275,913 |
| 2016-07-05 | $66.03 | $67.04 | $66.01 | $66.75 | $66.75 | 199,139 |
| 2016-07-01 | $66.00 | $66.94 | $65.83 | $66.37 | $66.37 | 237,980 |
| 2016-06-30 | $64.52 | $66.33 | $64.39 | $66.31 | $66.31 | 282,024 |
| 2016-06-29 | $65.07 | $65.28 | $64.22 | $64.62 | $64.62 | 189,524 |
| 2016-06-28 | $64.97 | $65.11 | $63.79 | $64.49 | $64.49 | 263,198 |
| 2016-06-27 | $64.70 | $64.70 | $63.34 | $64.24 | $64.24 | 252,181 |
| 2016-06-24 | $64.21 | $65.90 | $63.37 | $64.98 | $64.98 | 1,034,188 |
| 2016-06-23 | $66.00 | $66.22 | $65.41 | $66.19 | $66.19 | 304,466 |
| 2016-06-22 | $67.20 | $67.20 | $65.82 | $65.96 | $65.96 | 180,882 |
| 2016-06-21 | $66.91 | $67.44 | $66.83 | $67.09 | $67.09 | 146,605 |
| 2016-06-20 | $65.12 | $67.11 | $65.11 | $67.10 | $67.10 | 357,852 |
| 2016-06-17 | $65.94 | $65.94 | $64.79 | $64.81 | $64.81 | 468,119 |
| 2016-06-16 | $65.35 | $65.86 | $64.81 | $65.80 | $65.80 | 190,293 |
| 2016-06-15 | $65.02 | $65.58 | $64.63 | $65.37 | $65.37 | 230,568 |
| 2016-06-14 | $64.93 | $65.50 | $64.66 | $65.12 | $65.12 | 308,480 |
| 2016-06-13 | $65.03 | $65.78 | $64.84 | $64.99 | $64.99 | 227,476 |
| 2016-06-10 | $64.99 | $65.97 | $64.74 | $64.94 | $64.94 | 224,590 |
| 2016-06-09 | $65.00 | $65.65 | $65.00 | $65.33 | $65.33 | 190,998 |
| 2016-06-08 | $65.15 | $65.42 | $64.41 | $65.21 | $65.21 | 226,322 |
| 2016-06-07 | $65.45 | $65.89 | $64.87 | $65.30 | $65.30 | 174,899 |
| 2016-06-06 | $65.72 | $66.00 | $65.33 | $65.66 | $65.66 | 120,330 |
| 2016-06-03 | $65.27 | $65.70 | $64.32 | $65.43 | $65.43 | 166,258 |
| 2016-06-02 | $64.86 | $65.65 | $64.86 | $65.40 | $65.40 | 148,832 |
| 2016-06-01 | $64.64 | $65.18 | $64.40 | $65.17 | $65.17 | 224,662 |
| 2016-05-31 | $64.87 | $65.29 | $64.49 | $64.79 | $64.79 | 179,868 |
| 2016-05-27 | $64.14 | $65.18 | $64.14 | $65.08 | $65.08 | 122,645 |
| 2016-05-26 | $64.37 | $64.55 | $63.84 | $64.27 | $64.27 | 229,694 |
| 2016-05-25 | $65.15 | $65.37 | $64.02 | $64.39 | $64.39 | 264,625 |
| 2016-05-24 | $64.25 | $65.34 | $64.25 | $65.1 |