Broadridge Financial Solutions Inc (BR) Exchange: NYSE
Data as of May 9, 2025
$236.00 ($-0.19) -0.08%
Broadridge Financial Solutions Inc - Daily Information
Click for more stock information on Broadridge Financial Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $237.32 |
| Previous Close | $236.00 |
| High | $240.50 |
| Low | $235.92 |
| Adjusted Open | $237.32 |
| Previous Adjusted Close | $236.00 |
| Adjusted High | $240.50 |
| Adjusted Low | $235.92 |
About Broadridge Financial Solutions Inc (BR)
Broadridge Financial Solutions Inc (commonly referred to as Broadridge) is a global leader in investor communications, a FinTech market leader in automation and financial technology services that help over 5,000 global clients, including the world's largest technology, financial services and venture capital firms, maximize the value of their businesses. Founded in 2007, Broadridge has grown to encompass over 10,000 associates in offices around the world, becoming a global leader in communication and technology solutions. Broadridge services range from investor communications, regulatory compliance and data management, to e-commerce technology, global payments and audience measurement.
Invest in Broadridge Financial Solutions Inc (BR)
Historical Stock Data for Broadridge Financial Solutions Inc (BR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $237.32 | $240.50 | $235.92 | $236.00 | $236.00 | 571,912 |
| 2025-05-07 | $234.07 | $237.20 | $234.07 | $236.19 | $236.19 | 602,538 |
| 2025-05-06 | $232.23 | $234.44 | $231.20 | $233.57 | $233.57 | 532,973 |
| 2025-05-05 | $232.27 | $234.21 | $230.91 | $232.18 | $232.18 | 741,202 |
| 2025-05-02 | $231.25 | $234.57 | $230.66 | $232.91 | $232.91 | 597,800 |
| 2025-05-01 | $237.18 | $237.18 | $224.20 | $228.01 | $228.01 | 1,048,794 |
| 2025-04-30 | $238.56 | $242.78 | $235.38 | $242.40 | $242.40 | 780,976 |
| 2025-04-29 | $236.76 | $240.70 | $236.51 | $239.68 | $239.68 | 621,442 |
| 2025-04-28 | $238.18 | $239.15 | $234.87 | $237.18 | $237.18 | 658,642 |
| 2025-04-25 | $237.48 | $239.58 | $235.69 | $237.72 | $237.72 | 350,806 |
| 2025-04-24 | $234.26 | $238.77 | $233.11 | $238.13 | $238.13 | 334,241 |
| 2025-04-23 | $238.28 | $240.95 | $235.43 | $236.26 | $236.26 | 442,817 |
| 2025-04-22 | $230.69 | $235.37 | $230.43 | $235.00 | $235.00 | 384,471 |
| 2025-04-21 | $234.67 | $234.67 | $225.12 | $228.08 | $228.08 | 352,740 |
| 2025-04-17 | $236.01 | $238.72 | $234.88 | $235.85 | $235.85 | 533,679 |
| 2025-04-16 | $235.74 | $236.91 | $232.92 | $235.29 | $235.29 | 476,004 |
| 2025-04-15 | $236.98 | $237.61 | $235.28 | $235.76 | $235.76 | 461,789 |
| 2025-04-14 | $233.07 | $237.83 | $232.49 | $236.53 | $236.53 | 341,639 |
| 2025-04-11 | $226.84 | $232.56 | $223.86 | $231.60 | $231.60 | 574,978 |
| 2025-04-10 | $228.28 | $231.56 | $221.95 | $228.38 | $228.38 | 811,995 |
| 2025-04-09 | $215.29 | $234.07 | $215.29 | $232.29 | $232.29 | 617,314 |
| 2025-04-08 | $226.17 | $227.41 | $214.01 | $217.22 | $217.22 | 794,819 |
| 2025-04-07 | $220.69 | $227.11 | $212.33 | $220.24 | $220.24 | 945,876 |
| 2025-04-04 | $235.48 | $236.13 | $224.70 | $225.04 | $225.04 | 740,704 |
| 2025-04-03 | $240.95 | $246.22 | $239.06 | $239.91 | $239.91 | 825,733 |
| 2025-04-02 | $242.63 | $247.01 | $242.07 | $246.25 | $246.25 | 534,803 |
| 2025-04-01 | $242.31 | $244.95 | $238.98 | $244.72 | $244.72 | 658,681 |
| 2025-03-31 | $237.08 | $243.81 | $236.42 | $242.46 | $242.46 | 794,865 |
| 2025-03-28 | $238.99 | $238.99 | $236.02 | $237.51 | $237.51 | 420,572 |
| 2025-03-27 | $238.40 | $241.74 | $237.15 | $238.89 | $238.89 | 445,122 |
| 2025-03-26 | $237.59 | $240.55 | $236.14 | $238.19 | $238.19 | 395,883 |
| 2025-03-25 | $236.45 | $239.11 | $234.90 | $236.94 | $236.94 | 482,804 |
| 2025-03-24 | $234.99 | $238.25 | $234.23 | $235.82 | $235.82 | 472,806 |
| 2025-03-21 | $232.38 | $234.21 | $230.96 | $232.90 | $232.90 | 1,115,423 |
| 2025-03-20 | $234.36 | $234.66 | $231.69 | $233.81 | $233.81 | 362,248 |
| 2025-03-19 | $232.14 | $236.69 | $231.50 | $235.37 | $235.37 | 518,736 |
| 2025-03-18 | $230.77 | $231.53 | $228.82 | $231.23 | $231.23 | 471,722 |
| 2025-03-17 | $227.16 | $231.82 | $227.16 | $231.47 | $231.47 | 765,512 |
| 2025-03-14 | $226.55 | $228.55 | $225.29 | $227.65 | $227.65 | 297,669 |
| 2025-03-13 | $223.59 | $226.09 | $222.55 | $225.57 | $225.57 | 494,234 |
| 2025-03-12 | $227.80 | $228.03 | $222.91 | $225.11 | $224.24 | 601,535 |
| 2025-03-11 | $233.51 | $233.51 | $226.19 | $226.33 | $225.45 | 886,650 |
| 2025-03-10 | $238.80 | $240.45 | $231.37 | $232.45 | $231.55 | 1,169,477 |
| 2025-03-07 | $236.74 | $241.78 | $234.98 | $240.92 | $240.92 | 632,580 |
| 2025-03-06 | $241.46 | $241.46 | $237.37 | $237.84 | $237.84 | 811,035 |
| 2025-03-05 | $240.05 | $245.33 | $240.05 | $242.49 | $242.49 | 673,846 |
| 2025-03-04 | $244.34 | $246.55 | $241.76 | $241.83 | $241.83 | 897,006 |
| 2025-03-03 | $242.00 | $246.58 | $241.93 | $244.83 | $244.83 | 500,883 |
| 2025-02-28 | $240.00 | $242.88 | $237.67 | $241.22 | $241.22 | 904,152 |
| 2025-02-27 | $237.15 | $239.07 | $236.81 | $237.42 | $237.42 | 322,767 |
| 2025-02-26 | $236.19 | $238.81 | $235.58 | $236.34 | $236.34 | 396,851 |
| 2025-02-25 | $237.52 | $239.07 | $236.21 | $236.80 | $236.80 | 567,920 |
| 2025-02-24 | $235.05 | $237.65 | $234.44 | $236.43 | $236.43 | 282,331 |
| 2025-02-21 | $235.75 | $235.87 | $233.90 | $235.33 | $235.33 | 363,116 |
| 2025-02-20 | $238.00 | $238.05 | $234.51 | $236.30 | $236.30 | 438,837 |
| 2025-02-19 | $239.25 | $242.00 | $230.87 | $238.93 | $238.93 | 595,494 |
| 2025-02-18 | $239.61 | $241.21 | $238.49 | $239.15 | $239.15 | 518,629 |
| 2025-02-14 | $243.23 | $244.47 | $240.24 | $240.33 | $240.33 | 277,689 |
| 2025-02-13 | $243.00 | $243.63 | $241.18 | $242.75 | $242.75 | 344,379 |
| 2025-02-12 | $238.56 | $242.67 | $238.10 | $242.38 | $242.38 | 406,806 |
| 2025-02-11 | $241.71 | $243.00 | $239.66 | $241.57 | $241.57 | 248,601 |
| 2025-02-10 | $240.90 | $242.87 | $240.05 | $242.34 | $242.34 | 333,911 |
| 2025-02-07 | $240.98 | $241.45 | $239.06 | $240.42 | $240.42 | 320,939 |
| 2025-02-06 | $240.41 | $241.22 | $238.43 | $240.03 | $240.03 | 489,977 |
| 2025-02-05 | $241.82 | $242.39 | $240.05 | $240.09 | $240.09 | 405,543 |
| 2025-02-04 | $237.61 | $242.03 | $237.61 | $240.59 | $240.59 | 563,587 |
| 2025-02-03 | $237.12 | $240.16 | $234.31 | $238.65 | $238.65 | 515,967 |
| 2025-01-31 | $231.03 | $241.25 | $230.69 | $238.22 | $238.22 | 721,111 |
| 2025-01-30 | $236.56 | $240.12 | $236.56 | $239.12 | $239.12 | 438,326 |
| 2025-01-29 | $237.72 | $238.83 | $235.52 | $235.56 | $235.56 | 478,045 |
| 2025-01-28 | $239.67 | $241.45 | $237.75 | $237.91 | $237.91 | 390,107 |
| 2025-01-27 | $237.41 | $241.18 | $236.52 | $239.54 | $239.54 | 420,436 |
| 2025-01-24 | $235.79 | $237.81 | $235.79 | $237.35 | $237.35 | 327,315 |
| 2025-01-23 | $235.18 | $237.11 | $234.06 | $236.76 | $236.76 | 443,102 |
| 2025-01-22 | $233.65 | $236.05 | $232.06 | $234.95 | $234.95 | 395,341 |
| 2025-01-21 | $232.49 | $234.20 | $231.65 | $233.55 | $233.55 | 465,141 |
| 2025-01-17 | $231.87 | $233.56 | $230.15 | $230.40 | $230.40 | 582,537 |
| 2025-01-16 | $227.95 | $231.88 | $227.69 | $231.04 | $231.04 | 422,879 |
| 2025-01-15 | $230.00 | $230.00 | $226.22 | $228.09 | $228.09 | 370,966 |
| 2025-01-14 | $224.88 | $227.66 | $224.56 | $227.12 | $227.12 | 372,505 |
| 2025-01-13 | $221.29 | $225.25 | $220.13 | $224.81 | $224.81 | 393,717 |
| 2025-01-10 | $227.63 | $228.20 | $220.00 | $221.46 | $221.46 | 640,133 |
| 2025-01-08 | $226.69 | $229.73 | $225.20 | $229.49 | $229.49 | 675,908 |
| 2025-01-07 | $226.04 | $227.93 | $225.23 | $226.32 | $226.32 | 627,128 |
| 2025-01-06 | $228.24 | $229.70 | $224.93 | $225.44 | $225.44 | 524,948 |
| 2025-01-03 | $226.00 | $229.97 | $225.88 | $229.23 | $229.23 | 553,388 |
| 2025-01-02 | $226.48 | $228.15 | $225.08 | $226.83 | $226.83 | 626,947 |
| 2024-12-31 | $225.60 | $227.13 | $225.14 | $226.09 | $226.09 | 316,105 |
| 2024-12-30 | $224.41 | $226.34 | $221.89 | $225.50 | $225.50 | 389,654 |
| 2024-12-27 | $226.23 | $227.92 | $224.89 | $226.37 | $226.37 | 231,373 |
| 2024-12-26 | $225.90 | $228.02 | $225.50 | $227.74 | $227.74 | 301,766 |
| 2024-12-24 | $225.12 | $227.47 | $224.63 | $227.34 | $227.34 | 113,761 |
| 2024-12-23 | $225.00 | $225.43 | $223.10 | $224.49 | $224.49 | 306,819 |
| 2024-12-20 | $222.90 | $228.09 | $222.57 | $226.01 | $226.01 | 1,191,499 |
| 2024-12-19 | $223.29 | $225.70 | $223.22 | $224.18 | $224.18 | 474,832 |
| 2024-12-18 | $228.91 | $231.35 | $222.87 | $223.09 | $223.09 | 500,245 |
| 2024-12-17 | $231.88 | $233.58 | $229.27 | $229.69 | $229.69 | 680,469 |
| 2024-12-16 | $233.88 | $234.58 | $231.44 | $231.92 | $231.92 | 372,053 |
| 2024-12-13 | $234.93 | $235.45 | $233.20 | $233.53 | $233.53 | 366,702 |
| 2024-12-12 | $236.38 | $236.68 | $234.50 | $235.89 | $235.00 | 321,326 |
| 2024-12-11 | $236.80 | $237.02 | $235.05 | $235.59 | $235.59 | 361,527 |
| 2024-12-10 | $233.89 | $236.08 | $230.05 | $235.90 | $235.90 | 342,864 |
| 2024-12-09 | $234.56 | $236.11 | $232.13 | $233.57 | $233.57 | 423,587 |
| 2024-12-06 | $236.29 | $237.96 | $235.37 | $235.43 | $235.43 | 389,380 |
| 2024-12-05 | $231.95 | $236.10 | $230.68 | $235.91 | $235.91 | 539,809 |
| 2024-12-04 | $231.88 | $234.11 | $230.88 | $232.93 | $232.93 | 482,836 |
| 2024-12-03 | $233.82 | $234.60 | $229.94 | $232.22 | $232.22 | 432,184 |
| 2024-12-02 | $236.23 | $236.23 | $233.06 | $234.25 | $234.25 | 324,510 |
| 2024-11-29 | $236.04 | $236.94 | $234.87 | $236.02 | $236.02 | 253,043 |
| 2024-11-27 | $236.64 | $237.74 | $235.55 | $235.80 | $235.80 | 361,709 |
| 2024-11-26 | $234.17 | $236.50 | $232.55 | $236.44 | $236.44 | 655,851 |
| 2024-11-25 | $231.69 | $234.45 | $229.95 | $233.23 | $233.23 | 815,534 |
| 2024-11-22 | $229.29 | $230.31 | $227.20 | $230.24 | $230.24 | 943,602 |
| 2024-11-21 | $226.70 | $228.69 | $224.96 | $227.47 | $227.47 | 974,932 |
| 2024-11-20 | $224.85 | $226.03 | $222.01 | $225.39 | $225.39 | 457,418 |
| 2024-11-19 | $225.49 | $226.87 | $223.98 | $224.84 | $224.84 | 382,865 |
| 2024-11-18 | $227.26 | $229.34 | $226.84 | $227.08 | $227.08 | 418,085 |
| 2024-11-15 | $227.13 | $229.64 | $225.94 | $227.78 | $227.78 | 583,317 |
| 2024-11-14 | $228.81 | $229.19 | $226.34 | $227.56 | $227.56 | 562,307 |
| 2024-11-13 | $226.34 | $230.00 | $226.34 | $229.01 | $229.01 | 434,043 |
| 2024-11-12 | $226.94 | $228.75 | $225.98 | $226.86 | $226.86 | 500,297 |
| 2024-11-11 | $226.00 | $228.06 | $225.15 | $226.21 | $226.21 | 536,479 |
| 2024-11-08 | $221.57 | $226.16 | $221.57 | $225.21 | $225.21 | 466,059 |
| 2024-11-07 | $220.14 | $222.15 | $218.37 | $221.18 | $221.18 | 433,939 |
| 2024-11-06 | $225.18 | $225.29 | $216.31 | $219.46 | $219.46 | 753,771 |
| 2024-11-05 | $208.59 | $218.49 | $208.20 | $218.30 | $218.30 | 651,590 |
| 2024-11-04 | $210.77 | $211.45 | $209.12 | $209.64 | $209.64 | 653,949 |
| 2024-11-01 | $211.22 | $212.62 | $209.83 | $210.21 | $210.21 | 525,248 |
| 2024-10-31 | $211.30 | $212.53 | $209.52 | $210.86 | $210.86 | 610,913 |
| 2024-10-30 | $214.57 | $215.55 | $212.32 | $212.50 | $212.50 | 456,489 |
| 2024-10-29 | $213.58 | $215.24 | $212.64 | $212.66 | $212.66 | 447,020 |
| 2024-10-28 | $215.13 | $216.11 | $212.91 | $213.70 | $213.70 | 378,459 |
| 2024-10-25 | $217.53 | $217.55 | $212.66 | $214.03 | $214.03 | 271,083 |
| 2024-10-24 | $216.10 | $217.79 | $214.79 | $216.76 | $216.76 | 454,938 |
| 2024-10-23 | $216.75 | $218.44 | $215.64 | $216.36 | $216.36 | 230,635 |
| 2024-10-22 | $218.00 | $218.41 | $216.27 | $216.90 | $216.90 | 323,373 |
| 2024-10-21 | $218.10 | $219.39 | $217.25 | $218.81 | $218.81 | 421,904 |
| 2024-10-18 | $218.72 | $219.41 | $217.65 | $219.10 | $219.10 | 288,568 |
| 2024-10-17 | $219.92 | $220.46 | $217.28 | $218.25 | $218.25 | 408,966 |
| 2024-10-16 | $221.16 | $222.80 | $218.97 | $219.23 | $219.23 | 412,162 |
| 2024-10-15 | $222.28 | $224.32 | $220.70 | $221.75 | $221.75 | 411,215 |
| 2024-10-14 | $221.00 | $222.53 | $220.30 | $221.51 | $221.51 | 334,100 |
| 2024-10-11 | $217.63 | $222.80 | $217.63 | $220.74 | $220.74 | 591,262 |
| 2024-10-10 | $218.56 | $219.25 | $216.17 | $216.83 | $216.83 | 419,366 |
| 2024-10-09 | $217.87 | $220.82 | $217.51 | $219.71 | $219.71 | 364,058 |
| 2024-10-08 | $216.07 | $217.42 | $214.91 | $216.81 | $216.81 | 636,642 |
| 2024-10-07 | $213.57 | $215.89 | $213.20 | $215.18 | $215.18 | 389,822 |
| 2024-10-04 | $215.36 | $216.15 | $213.12 | $215.33 | $215.33 | 341,319 |
| 2024-10-03 | $213.22 | $215.17 | $212.37 | $215.00 | $215.00 | 393,220 |
| 2024-10-02 | $213.62 | $215.82 | $212.09 | $213.75 | $213.75 | 499,244 |
| 2024-10-01 | $215.05 | $215.56 | $212.28 | $214.69 | $214.69 | 556,193 |
| 2024-09-30 | $211.60 | $215.26 | $211.60 | $215.03 | $215.03 | 713,554 |
| 2024-09-27 | $212.27 | $214.29 | $210.97 | $212.03 | $212.03 | 613,692 |
| 2024-09-26 | $208.91 | $212.09 | $208.41 | $211.75 | $211.75 | 757,545 |
| 2024-09-25 | $211.43 | $211.43 | $208.14 | $208.37 | $208.37 | 348,162 |
| 2024-09-24 | $210.17 | $211.36 | $208.89 | $210.53 | $210.53 | 320,482 |
| 2024-09-23 | $208.98 | $210.71 | $208.29 | $210.65 | $210.65 | 382,853 |
| 2024-09-20 | $208.39 | $209.20 | $207.21 | $208.22 | $208.22 | 1,172,574 |
| 2024-09-19 | $210.53 | $210.57 | $207.28 | $208.99 | $208.99 | 913,686 |
| 2024-09-18 | $211.10 | $212.70 | $208.48 | $208.59 | $208.59 | 532,767 |
| 2024-09-17 | $211.73 | $213.27 | $210.47 | $210.96 | $210.96 | 374,002 |
| 2024-09-16 | $212.61 | $214.22 | $210.64 | $211.64 | $211.64 | 292,854 |
| 2024-09-13 | $210.70 | $212.24 | $210.40 | $211.95 | $211.95 | 366,452 |
| 2024-09-12 | $210.10 | $211.69 | $208.58 | $210.53 | $210.53 | 384,845 |
| 2024-09-11 | $212.74 | $212.94 | $208.02 | $211.25 | $210.37 | 518,294 |
| 2024-09-10 | $211.32 | $214.48 | $210.29 | $214.15 | $213.26 | 768,988 |
| 2024-09-09 | $208.14 | $211.60 | $208.14 | $210.65 | $209.77 | 455,372 |
| 2024-09-06 | $210.31 | $210.99 | $206.95 | $207.59 | $207.59 | 632,306 |
| 2024-09-05 | $212.07 | $212.63 | $208.83 | $210.85 | $210.85 | 699,960 |
| 2024-09-04 | $211.44 | $212.37 | $210.18 | $211.94 | $211.94 | 498,260 |
| 2024-09-03 | $211.13 | $212.91 | $210.60 | $211.45 | $211.45 | 637,875 |
| 2024-08-30 | $213.42 | $213.43 | $210.10 | $212.86 | $212.86 | 646,289 |
| 2024-08-29 | $212.12 | $213.21 | $210.44 | $212.10 | $212.10 | 352,696 |
| 2024-08-28 | $210.68 | $212.92 | $210.15 | $211.59 | $211.59 | 488,222 |
| 2024-08-27 | $209.03 | $211.20 | $209.03 | $210.16 | $210.16 | 659,206 |
| 2024-08-26 | $209.50 | $211.32 | $208.80 | $209.45 | $209.45 | 483,234 |
| 2024-08-23 | $211.10 | $211.10 | $208.28 | $209.03 | $209.03 | 446,492 |
| 2024-08-22 | $211.14 | $211.71 | $209.39 | $210.22 | $210.22 | 461,255 |
| 2024-08-21 | $209.59 | $211.48 | $208.80 | $211.14 | $211.14 | 574,355 |
| 2024-08-20 | $209.53 | $210.53 | $208.19 | $209.49 | $209.49 | 529,265 |
| 2024-08-19 | $209.18 | $210.16 | $208.15 | $209.27 | $209.27 | 713,031 |
| 2024-08-16 | $208.99 | $210.13 | $208.10 | $208.71 | $208.71 | 538,310 |
| 2024-08-15 | $210.80 | $210.87 | $208.25 | $208.99 | $208.99 | 761,205 |
| 2024-08-14 | $209.56 | $209.77 | $206.29 | $209.65 | $209.65 | 1,487,049 |
| 2024-08-13 | $211.36 | $211.74 | $207.58 | $209.88 | $209.88 | 920,923 |
| 2024-08-12 | $214.64 | $214.99 | $210.78 | $211.15 | $211.15 | 485,914 |
| 2024-08-09 | $215.42 | $216.09 | $213.28 | $214.47 | $214.47 | 415,112 |
| 2024-08-08 | $211.98 | $219.52 | $211.84 | $216.04 | $216.04 | 557,904 |
| 2024-08-07 | $218.91 | $220.70 | $211.62 | $211.91 | $211.91 | 895,624 |
| 2024-08-06 | $211.51 | $223.81 | $211.23 | $218.55 | $218.55 | 1,155,123 |
| 2024-08-05 | $215.09 | $215.09 | $207.96 | $208.52 | $208.52 | 835,688 |
| 2024-08-02 | $214.89 | $216.03 | $210.23 | $215.97 | $215.97 | 655,878 |
| 2024-08-01 | $214.20 | $215.34 | $212.72 | $214.95 | $214.95 | 465,476 |
| 2024-07-31 | $215.39 | $216.86 | $213.84 | $214.00 | $214.00 | 516,707 |
| 2024-07-30 | $212.46 | $216.77 | $211.86 | $215.39 | $215.39 | 523,634 |
| 2024-07-29 | $212.99 | $214.46 | $210.90 | $211.02 | $211.02 | 387,867 |
| 2024-07-26 | $209.22 | $213.24 | $208.00 | $212.63 | $212.63 | 343,817 |
| 2024-07-25 | $203.77 | $211.85 | $203.77 | $208.07 | $208.07 | 385,488 |
| 2024-07-24 | $205.55 | $206.13 | $202.84 | $203.15 | $203.15 | 446,012 |
| 2024-07-23 | $204.87 | $206.31 | $204.22 | $205.55 | $205.55 | 301,244 |
| 2024-07-22 | $202.65 | $205.39 | $201.67 | $204.73 | $204.73 | 827,895 |
| 2024-07-19 | $206.13 | $206.43 | $200.63 | $201.89 | $201.89 | 590,978 |
| 2024-07-18 | $207.01 | $209.30 | $204.71 | $204.82 | $204.82 | 671,895 |
| 2024-07-17 | $209.55 | $209.55 | $207.54 | $207.94 | $207.94 | 708,687 |
| 2024-07-16 | $208.88 | $211.68 | $208.88 | $209.74 | $209.74 | 508,726 |
| 2024-07-15 | $205.82 | $208.87 | $205.71 | $208.14 | $208.14 | 298,839 |
| 2024-07-12 | $204.75 | $207.00 | $204.03 | $205.45 | $205.45 | 336,694 |
| 2024-07-11 | $201.41 | $204.98 | $201.01 | $203.47 | $203.47 | 370,936 |
| 2024-07-10 | $201.22 | $201.62 | $198.71 | $200.58 | $200.58 | 525,335 |
| 2024-07-09 | $201.41 | $201.75 | $199.38 | $199.99 | $199.99 | 470,216 |
| 2024-07-08 | $202.23 | $203.33 | $200.69 | $201.77 | $201.77 | 389,065 |
| 2024-07-05 | $199.46 | $202.27 | $199.10 | $202.12 | $202.12 | 384,998 |
| 2024-07-03 | $198.18 | $200.95 | $198.18 | $199.50 | $199.50 | 191,892 |
| 2024-07-02 | $196.72 | $198.46 | $196.43 | $198.29 | $198.29 | 264,418 |
| 2024-07-01 | $197.57 | $197.78 | $195.64 | $196.56 | $196.56 | 329,061 |
| 2024-06-28 | $199.55 | $200.72 | $196.29 | $197.00 | $197.00 | 1,005,172 |
| 2024-06-27 | $201.31 | $202.49 | $198.37 | $199.21 | $199.21 | 433,600 |
| 2024-06-26 | $199.57 | $200.50 | $198.47 | $200.42 | $200.42 | 378,129 |
| 2024-06-25 | $202.01 | $202.13 | $200.04 | $200.49 | $200.49 | 367,313 |
| 2024-06-24 | $201.18 | $203.28 | $200.17 | $201.84 | $201.84 | 385,159 |
| 2024-06-21 | $200.67 | $201.32 | $199.07 | $200.79 | $200.79 | 777,778 |
| 2024-06-20 | $198.94 | $200.81 | $198.48 | $199.94 | $199.94 | 372,544 |
| 2024-06-18 | $197.56 | $199.92 | $196.62 | $199.24 | $199.24 | 493,918 |
| 2024-06-17 | $195.14 | $197.70 | $193.85 | $197.65 | $197.65 | 444,272 |
| 2024-06-14 | $194.39 | $195.36 | $192.68 | $195.13 | $195.13 | 289,934 |
| 2024-06-13 | $196.21 | $196.81 | $194.91 | $196.21 | $196.21 | 286,599 |
| 2024-06-12 | $197.93 | $198.70 | $195.76 | $196.96 | $196.96 | 350,458 |
| 2024-06-11 | $196.45 | $197.65 | $194.96 | $196.67 | $196.67 | 327,244 |
| 2024-06-10 | $197.74 | $197.74 | $194.80 | $196.85 | $196.85 | 398,939 |
| 2024-06-07 | $196.89 | $199.46 | $196.24 | $198.04 | $198.04 | 333,730 |
| 2024-06-06 | $198.80 | $199.32 | $197.41 | $197.70 | $197.70 | 349,976 |
| 2024-06-05 | $200.27 | $200.27 | $197.14 | $197.97 | $197.97 | 468,657 |
| 2024-06-04 | $198.70 | $200.44 | $198.01 | $199.98 | $199.98 | 503,343 |
| 2024-06-03 | $199.89 | $200.85 | $197.59 | $199.58 | $199.58 | 550,622 |
| 2024-05-31 | $196.39 | $201.19 | $195.51 | $200.77 | $200.77 | 2,491,325 |
| 2024-05-30 | $194.91 | $195.97 | $193.47 | $195.70 | $195.70 | 584,136 |
| 2024-05-29 | $194.93 | $195.81 | $194.09 | $194.12 | $194.12 | 646,083 |
| 2024-05-28 | $200.00 | $200.21 | $195.22 | $196.23 | $196.23 | 737,428 |
| 2024-05-24 | $201.88 | $202.55 | $199.72 | $200.54 | $200.54 | 496,230 |
| 2024-05-23 | $204.08 | $204.08 | $200.82 | $201.69 | $201.69 | 501,655 |
| 2024-05-22 | $200.37 | $205.06 | $200.22 | $203.96 | $203.96 | 642,090 |
| 2024-05-21 | $200.39 | $200.46 | $198.82 | $199.97 | $199.97 | 551,444 |
| 2024-05-20 | $203.03 | $203.41 | $199.97 | $200.39 | $200.39 | 496,226 |
| 2024-05-17 | $204.76 | $204.76 | $202.71 | $203.49 | $203.49 | 544,856 |
| 2024-05-16 | $202.64 | $204.90 | $202.19 | $204.03 | $204.03 | 505,323 |
| 2024-05-15 | $200.70 | $202.69 | $200.57 | $202.12 | $202.12 | 516,122 |
| 2024-05-14 | $198.34 | $200.74 | $198.03 | $199.87 | $199.87 | 502,014 |
| 2024-05-13 | $196.41 | $198.29 | $195.75 | $197.80 | $197.80 | 615,111 |
| 2024-05-10 | $194.03 | $196.28 | $193.57 | $195.69 | $195.69 | 560,912 |
| 2024-05-09 | $191.84 | $194.18 | $190.47 | $193.06 | $193.06 | 643,225 |
| 2024-05-08 | $198.00 | $198.73 | $188.30 | $190.46 | $190.46 | 875,494 |
| 2024-05-07 | $201.94 | $202.00 | $200.34 | $201.36 | $201.36 | 469,180 |
| 2024-05-06 | $200.00 | $200.96 | $198.36 | $200.68 | $200.68 | 461,646 |
| 2024-05-03 | $196.95 | $199.08 | $196.82 | $198.85 | $198.85 | 437,685 |
| 2024-05-02 | $194.31 | $195.78 | $192.61 | $195.35 | $195.35 | 429,709 |
| 2024-05-01 | $193.71 | $196.11 | $192.86 | $193.43 | $193.43 | 333,705 |
| 2024-04-30 | $196.15 | $196.37 | $193.36 | $193.41 | $193.41 | 373,520 |
| 2024-04-29 | $195.04 | $196.36 | $194.75 | $196.29 | $196.29 | 315,245 |
| 2024-04-26 | $195.23 | $196.05 | $194.03 | $194.15 | $194.15 | 211,848 |
| 2024-04-25 | $194.22 | $196.03 | $192.72 | $195.56 | $195.56 | 257,489 |
| 2024-04-24 | $195.20 | $195.93 | $193.68 | $195.08 | $195.08 | 255,805 |
| 2024-04-23 | $195.04 | $196.14 | $194.43 | $195.91 | $195.91 | 350,594 |
| 2024-04-22 | $194.30 | $195.54 | $193.02 | $194.23 | $194.23 | 321,616 |
| 2024-04-19 | $193.94 | $194.92 | $193.33 | $193.38 | $193.38 | 393,844 |
| 2024-04-18 | $194.14 | $195.48 | $192.60 | $192.98 | $192.98 | 391,863 |
| 2024-04-17 | $194.99 | $194.99 | $192.31 | $193.45 | $193.45 | 421,221 |
| 2024-04-16 | $195.62 | $196.36 | $193.44 | $193.61 | $193.61 | 500,508 |
| 2024-04-15 | $200.72 | $201.11 | $195.36 | $195.67 | $195.67 | 332,391 |
| 2024-04-12 | $199.17 | $200.07 | $197.65 | $198.83 | $198.83 | 400,129 |
| 2024-04-11 | $204.27 | $204.90 | $200.67 | $200.75 | $200.75 | 434,095 |
| 2024-04-10 | $204.68 | $204.81 | $202.77 | $203.57 | $203.57 | 414,255 |
| 2024-04-09 | $206.12 | $207.55 | $204.95 | $207.24 | $207.24 | 576,428 |
| 2024-04-08 | $202.86 | $205.19 | $202.63 | $204.87 | $204.87 | 579,562 |
| 2024-04-05 | $199.00 | $203.55 | $199.00 | $202.75 | $202.75 | 471,691 |
| 2024-04-04 | $201.10 | $202.82 | $198.53 | $198.59 | $198.59 | 300,960 |
| 2024-04-03 | $202.00 | $202.03 | $198.72 | $199.48 | $199.48 | 464,652 |
| 2024-04-02 | $202.05 | $203.02 | $201.05 | $202.58 | $202.58 | 317,546 |
| 2024-04-01 | $204.26 | $204.48 | $203.01 | $203.23 | $203.23 | 188,154 |
| 2024-03-28 | $204.43 | $205.61 | $204.04 | $204.86 | $204.86 | 367,803 |
| 2024-03-27 | $203.25 | $203.98 | $201.94 | $203.84 | $203.84 | 362,248 |
| 2024-03-26 | $202.27 | $202.93 | $200.82 | $201.71 | $201.71 | 326,979 |
| 2024-03-25 | $203.50 | $203.79 | $202.01 | $202.34 | $202.34 | 312,264 |
| 2024-03-22 | $206.15 | $206.15 | $202.76 | $203.51 | $203.51 | 325,733 |
| 2024-03-21 | $204.59 | $206.60 | $203.87 | $206.05 | $206.05 | 340,129 |
| 2024-03-20 | $202.50 | $204.27 | $202.50 | $204.16 | $204.16 | 323,176 |
| 2024-03-19 | $199.85 | $202.36 | $199.72 | $202.25 | $202.25 | 363,891 |
| 2024-03-18 | $200.90 | $201.20 | $199.26 | $199.48 | $199.48 | 462,989 |
| 2024-03-15 | $197.95 | $200.31 | $197.95 | $200.20 | $200.20 | 856,894 |
| 2024-03-14 | $202.49 | $203.12 | $198.78 | $199.73 | $199.73 | 355,086 |
| 2024-03-13 | $204.13 | $204.95 | $202.58 | $202.98 | $202.17 | 349,630 |
| 2024-03-12 | $202.17 | $204.94 | $201.62 | $204.01 | $203.20 | 297,907 |
| 2024-03-11 | $203.06 | $203.70 | $201.16 | $202.36 | $201.55 | 295,764 |
| 2024-03-08 | $204.91 | $205.64 | $202.75 | $203.55 | $202.74 | 446,872 |
| 2024-03-07 | $204.38 | $205.93 | $203.58 | $204.90 | $204.08 | 519,364 |
| 2024-03-06 | $202.52 | $204.79 | $201.65 | $203.02 | $202.21 | 465,498 |
| 2024-03-05 | $205.28 | $205.28 | $199.76 | $201.20 | $200.40 | 416,691 |
| 2024-03-04 | $203.23 | $205.62 | $203.23 | $205.56 | $204.74 | 461,048 |
| 2024-03-01 | $203.11 | $203.93 | $201.73 | $203.74 | $203.74 | 411,867 |
| 2024-02-29 | $201.58 | $204.12 | $201.57 | $203.58 | $203.58 | 1,088,024 |
| 2024-02-28 | $200.20 | $202.56 | $199.30 | $201.45 | $201.45 | 314,261 |
| 2024-02-27 | $200.95 | $201.29 | $198.84 | $200.01 | $200.01 | 354,429 |
| 2024-02-26 | $201.24 | $202.42 | $200.72 | $201.40 | $201.40 | 362,140 |
| 2024-02-23 | $200.90 | $201.93 | $199.89 | $201.49 | $201.49 | 325,227 |
| 2024-02-22 | $197.93 | $200.06 | $197.93 | $199.84 | $199.84 | 490,406 |
| 2024-02-21 | $195.43 | $196.76 | $194.42 | $196.58 | $196.58 | 538,269 |
| 2024-02-20 | $197.67 | $197.67 | $194.66 | $195.16 | $195.16 | 527,153 |
| 2024-02-16 | $197.90 | $199.23 | $196.95 | $197.92 | $197.92 | 1,212,798 |
| 2024-02-15 | $196.70 | $198.60 | $196.50 | $198.30 | $198.30 | 721,488 |
| 2024-02-14 | $194.66 | $196.95 | $194.47 | $196.47 | $196.47 | 1,092,487 |
| 2024-02-13 | $195.58 | $195.75 | $192.60 | $193.56 | $193.56 | 529,992 |
| 2024-02-12 | $199.45 | $199.56 | $197.59 | $197.63 | $197.63 | 554,755 |
| 2024-02-09 | $199.03 | $199.86 | $198.50 | $198.98 | $198.98 | 622,480 |
| 2024-02-08 | $199.79 | $200.00 | $198.15 | $199.00 | $199.00 | 583,452 |
| 2024-02-07 | $199.24 | $200.12 | $197.23 | $198.25 | $198.25 | 863,243 |
| 2024-02-06 | $198.43 | $199.25 | $196.81 | $198.85 | $198.85 | 594,097 |
| 2024-02-05 | $200.82 | $201.04 | $196.09 | $198.23 | $198.23 | 831,716 |
| 2024-02-02 | $201.03 | $202.27 | $197.86 | $201.74 | $201.74 | 713,659 |
| 2024-02-01 | $202.92 | $203.34 | $191.87 | $201.63 | $201.63 | 1,168,969 |
| 2024-01-31 | $209.24 | $209.24 | $203.91 | $204.20 | $204.20 | 1,189,511 |
| 2024-01-30 | $208.00 | $210.24 | $208.00 | $208.96 | $208.96 | 1,146,077 |
| 2024-01-29 | $207.25 | $208.52 | $206.85 | $208.16 | $208.16 | 1,036,232 |
| 2024-01-26 | $208.02 | $209.61 | $207.53 | $207.88 | $207.88 | 690,421 |
| 2024-01-25 | $206.51 | $208.48 | $206.51 | $208.25 | $208.25 | 539,563 |
| 2024-01-24 | $206.56 | $207.78 | $205.48 | $206.07 | $206.07 | 440,962 |
| 2024-01-23 | $206.36 | $207.42 | $205.65 | $206.32 | $206.32 | 342,985 |
| 2024-01-22 | $205.31 | $206.89 | $205.31 | $206.38 | $206.38 | 367,400 |
| 2024-01-19 | $201.89 | $205.01 | $201.15 | $204.89 | $204.89 | 442,629 |
| 2024-01-18 | $202.08 | $203.18 | $200.30 | $201.23 | $201.23 | 450,110 |
| 2024-01-17 | $202.54 | $204.80 | $201.32 | $201.95 | $201.95 | 402,801 |
| 2024-01-16 | $200.78 | $202.79 | $200.04 | $202.16 | $202.16 | 422,615 |
| 2024-01-12 | $202.11 | $202.66 | $200.71 | $202.60 | $202.60 | 300,235 |
| 2024-01-11 | $202.42 | $202.51 | $200.03 | $201.21 | $201.21 | 426,748 |
| 2024-01-10 | $200.53 | $202.02 | $199.08 | $201.97 | $201.97 | 304,831 |
| 2024-01-09 | $198.82 | $200.28 | $198.20 | $200.00 | $200.00 | 370,670 |
| 2024-01-08 | $197.23 | $200.04 | $196.16 | $200.00 | $200.00 | 497,727 |
| 2024-01-05 | $196.78 | $198.28 | $195.90 | $196.35 | $196.35 | 501,579 |
| 2024-01-04 | $197.69 | $199.59 | $197.03 | $197.09 | $197.09 | 366,718 |
| 2024-01-03 | $199.52 | $199.74 | $197.10 | $197.12 | $197.12 | 399,760 |
| 2024-01-02 | $204.35 | $204.96 | $199.00 | $199.89 | $199.89 | 616,318 |
| 2023-12-29 | $205.81 | $206.79 | $204.87 | $205.75 | $205.75 | 441,139 |
| 2023-12-28 | $204.98 | $207.29 | $204.26 | $205.83 | $205.83 | 535,483 |
| 2023-12-27 | $202.19 | $204.51 | $201.87 | $204.27 | $204.27 | 537,425 |
| 2023-12-26 | $199.78 | $202.68 | $199.54 | $202.02 | $202.02 | 981,120 |
| 2023-12-22 | $197.47 | $200.17 | $196.85 | $199.67 | $199.67 | 568,834 |
| 2023-12-21 | $196.31 | $196.89 | $195.00 | $196.36 | $196.36 | 341,160 |
| 2023-12-20 | $196.50 | $198.48 | $196.14 | $196.36 | $196.36 | 462,894 |
| 2023-12-19 | $196.71 | $198.46 | $196.50 | $197.02 | $197.02 | 494,384 |
| 2023-12-18 | $195.00 | $196.78 | $194.45 | $196.71 | $196.71 | 660,217 |
| 2023-12-15 | $191.44 | $193.75 | $189.92 | $193.75 | $193.75 | 1,137,349 |
| 2023-12-14 | $193.21 | $193.75 | $192.13 | $193.64 | $193.64 | 634,996 |
| 2023-12-13 | $194.11 | $194.23 | $192.26 | $193.30 | $192.50 | 467,049 |
| 2023-12-12 | $191.79 | $194.38 | $191.02 | $193.84 | $193.04 | 471,363 |
| 2023-12-11 | $191.32 | $193.52 | $190.97 | $191.09 | $190.30 | 487,224 |
| 2023-12-08 | $192.30 | $192.44 | $189.04 | $191.36 | $190.57 | 532,357 |
| 2023-12-07 | $190.61 | $192.29 | $188.78 | $192.01 | $192.01 | 608,912 |
| 2023-12-06 | $194.46 | $195.61 | $191.10 | $191.39 | $191.39 | 1,180,186 |
| 2023-12-05 | $195.25 | $195.25 | $192.78 | $194.34 | $194.34 | 755,455 |
| 2023-12-04 | $194.19 | $196.52 | $193.40 | $195.12 | $195.12 | 659,962 |
| 2023-12-01 | $193.35 | $195.80 | $191.59 | $195.40 | $195.40 | 550,381 |
| 2023-11-30 | $191.05 | $193.97 | $190.10 | $193.82 | $193.82 | 1,257,518 |
| 2023-11-29 | $189.16 | $191.05 | $189.00 | $190.64 | $190.64 | 501,416 |
| 2023-11-28 | $187.27 | $189.79 | $186.19 | $188.57 | $188.57 | 475,509 |
| 2023-11-27 | $186.57 | $187.79 | $185.41 | $187.62 | $187.62 | 350,828 |
| 2023-11-24 | $186.97 | $187.96 | $185.30 | $186.59 | $186.59 | 162,713 |
| 2023-11-22 | $185.87 | $186.85 | $185.10 | $186.70 | $186.70 | 382,537 |
| 2023-11-21 | $184.10 | $186.80 | $183.60 | $185.25 | $185.25 | 416,482 |
| 2023-11-20 | $183.00 | $184.17 | $182.57 | $183.71 | $183.71 | 353,443 |
| 2023-11-17 | $182.09 | $182.75 | $181.11 | $182.70 | $182.70 | 506,389 |
| 2023-11-16 | $181.05 | $182.54 | $180.31 | $181.21 | $181.21 | 381,739 |
| 2023-11-15 | $180.49 | $182.08 | $180.16 | $180.32 | $180.32 | 422,031 |
| 2023-11-14 | $180.36 | $182.07 | $179.79 | $181.01 | $181.01 | 502,629 |
| 2023-11-13 | $176.75 | $177.84 | $176.29 | $177.80 | $177.80 | 333,198 |
| 2023-11-10 | $176.31 | $177.28 | $175.21 | $177.12 | $177.12 | 557,555 |
| 2023-11-09 | $178.42 | $179.20 | $175.81 | $176.18 | $176.18 | 514,635 |
| 2023-11-08 | $176.80 | $178.05 | $175.80 | $177.94 | $177.94 | 644,585 |
| 2023-11-07 | $177.30 | $177.93 | $176.07 | $176.90 | $176.90 | 621,235 |
| 2023-11-06 | $177.46 | $178.28 | $175.55 | $177.33 | $177.33 | 477,572 |
| 2023-11-03 | $179.63 | $182.09 | $177.00 | $177.12 | $177.12 | 565,895 |
| 2023-11-02 | $171.48 | $179.65 | $171.45 | $178.81 | $178.81 | 801,707 |
| 2023-11-01 | $170.45 | $170.79 | $168.76 | $170.53 | $170.53 | 573,323 |
| 2023-10-31 | $169.67 | $171.26 | $169.49 | $170.64 | $170.64 | 487,845 |
| 2023-10-30 | $168.14 | $170.36 | $167.84 | $169.47 | $169.47 | 423,906 |
| 2023-10-27 | $169.11 | $169.11 | $166.73 | $167.38 | $167.38 | 342,672 |
| 2023-10-26 | $170.19 | $172.57 | $169.29 | $169.33 | $169.33 | 372,672 |
| 2023-10-25 | $171.93 | $172.72 | $169.79 | $169.99 | $169.99 | 386,756 |
| 2023-10-24 | $173.10 | $174.56 | $171.40 | $172.85 | $172.85 | 326,357 |
| 2023-10-23 | $173.42 | $175.02 | $172.57 | $172.66 | $172.66 | 370,429 |
| 2023-10-20 | $176.21 | $176.47 | $173.03 | $173.19 | $173.19 | 439,210 |
| 2023-10-19 | $177.28 | $178.50 | $175.53 | $175.90 | $175.90 | 328,502 |
| 2023-10-18 | $180.59 | $181.86 | $177.35 | $177.64 | $177.64 | 356,635 |
| 2023-10-17 | $179.89 | $182.02 | $179.74 | $181.11 | $181.11 | 462,069 |
| 2023-10-16 | $178.68 | $180.68 | $177.41 | $179.60 | $179.60 | 424,499 |
| 2023-10-13 | $181.57 | $181.63 | $176.69 | $177.68 | $177.68 | 715,655 |
| 2023-10-12 | $182.73 | $182.81 | $180.00 | $181.22 | $181.22 | 321,267 |
| 2023-10-11 | $181.96 | $182.51 | $180.54 | $182.39 | $182.39 | 352,169 |
| 2023-10-10 | $181.69 | $182.93 | $180.63 | $181.47 | $181.47 | 526,108 |
| 2023-10-09 | $179.34 | $181.94 | $179.34 | $181.90 | $181.90 | 338,871 |
| 2023-10-06 | $178.47 | $180.35 | $177.70 | $179.69 | $179.69 | 748,210 |
| 2023-10-05 | $178.71 | $179.71 | $177.46 | $179.32 | $179.32 | 371,539 |
| 2023-10-04 | $176.08 | $179.59 | $176.05 | $179.45 | $179.45 | 436,353 |
| 2023-10-03 | $176.81 | $177.72 | $175.41 | $175.73 | $175.73 | 581,605 |
| 2023-10-02 | $178.86 | $179.40 | $176.44 | $176.99 | $176.99 | 714,149 |
| 2023-09-29 | $181.78 | $182.36 | $178.69 | $179.05 | $179.05 | 670,036 |
| 2023-09-28 | $180.95 | $181.62 | $180.27 | $181.00 | $181.00 | 577,737 |
| 2023-09-27 | $182.39 | $182.52 | $179.99 | $181.22 | $181.22 | 593,548 |
| 2023-09-26 | $184.29 | $184.80 | $181.88 | $182.07 | $182.07 | 426,105 |
| 2023-09-25 | $184.01 | $185.38 | $183.17 | $185.09 | $185.09 | 342,384 |
| 2023-09-22 | $183.34 | $185.80 | $182.68 | $184.25 | $184.25 | 414,003 |
| 2023-09-21 | $184.19 | $185.18 | $183.32 | $183.50 | $183.50 | 526,675 |
| 2023-09-20 | $186.16 | $187.67 | $184.14 | $184.49 | $184.49 | 527,474 |
| 2023-09-19 | $184.79 | $185.95 | $183.98 | $185.76 | $185.76 | 342,135 |
| 2023-09-18 | $185.30 | $185.97 | $183.92 | $184.96 | $184.96 | 403,315 |
| 2023-09-15 | $187.59 | $187.62 | $184.25 | $185.14 | $185.14 | 1,031,849 |
| 2023-09-14 | $188.19 | $189.01 | $187.28 | $188.03 | $188.03 | 380,206 |
| 2023-09-13 | $188.92 | $189.69 | $187.00 | $188.14 | $187.34 | 404,364 |
| 2023-09-12 | $188.37 | $189.46 | $187.62 | $188.80 | $188.00 | 306,601 |
| 2023-09-11 | $187.83 | $189.06 | $187.28 | $189.00 | $188.20 | 442,691 |
| 2023-09-08 | $187.59 | $189.08 | $186.84 | $187.73 | $187.73 | 355,320 |
| 2023-09-07 | $185.68 | $187.39 | $185.44 | $187.13 | $187.13 | 295,213 |
| 2023-09-06 | $187.60 | $188.11 | $184.77 | $185.29 | $185.29 | 493,103 |
| 2023-09-05 | $187.86 | $188.78 | $186.60 | $187.69 | $187.69 | 447,913 |
| 2023-09-01 | $186.95 | $187.84 | $186.51 | $187.74 | $187.74 | 293,737 |
| 2023-08-31 | $186.97 | $187.55 | $185.61 | $186.21 | $186.21 | 637,441 |
| 2023-08-30 | $186.64 | $187.50 | $185.73 | $186.83 | $186.83 | 426,822 |
| 2023-08-29 | $186.52 | $186.61 | $185.50 | $186.24 | $186.24 | 395,969 |
| 2023-08-28 | $184.30 | $186.54 | $184.05 | $186.05 | $186.05 | 444,002 |
| 2023-08-25 | $183.37 | $184.88 | $181.91 | $183.69 | $183.69 | 540,489 |
| 2023-08-24 | $182.99 | $183.76 | $180.54 | $182.51 | $182.51 | 1,019,282 |
| 2023-08-23 | $178.25 | $182.66 | $177.85 | $182.50 | $182.50 | 929,470 |
| 2023-08-22 | $178.07 | $179.74 | $177.61 | $177.80 | $177.80 | 574,659 |
| 2023-08-21 | $178.41 | $180.16 | $177.29 | $177.93 | $177.93 | 1,062,026 |
| 2023-08-18 | $178.31 | $180.15 | $178.01 | $179.00 | $179.00 | 791,325 |
| 2023-08-17 | $181.65 | $182.19 | $178.56 | $178.58 | $178.58 | 711,389 |
| 2023-08-16 | $180.85 | $182.47 | $180.29 | $181.35 | $181.35 | 569,658 |
| 2023-08-15 | $181.70 | $182.22 | $180.51 | $180.85 | $180.85 | 661,540 |
| 2023-08-14 | $181.46 | $184.10 | $181.46 | $182.82 | $182.82 | 451,714 |
| 2023-08-11 | $178.93 | $182.33 | $178.93 | $181.90 | $181.90 | 514,869 |
| 2023-08-10 | $178.81 | $181.84 | $178.45 | $179.36 | $179.36 | 735,415 |
| 2023-08-09 | $177.18 | $180.43 | $177.18 | $178.58 | $178.58 | 624,675 |
| 2023-08-08 | $171.39 | $177.00 | $170.10 | $176.86 | $176.86 | 1,026,712 |
| 2023-08-07 | $166.01 | $167.11 | $165.25 | $166.15 | $166.15 | 471,855 |
| 2023-08-04 | $166.18 | $167.54 | $165.50 | $165.72 | $165.72 | 424,438 |
| 2023-08-03 | $166.39 | $166.83 | $164.99 | $165.90 | $165.90 | 392,338 |
| 2023-08-02 | $166.64 | $167.76 | $165.74 | $166.69 | $166.69 | 459,659 |
| 2023-08-01 | $167.55 | $168.71 | $166.78 | $168.22 | $168.22 | 295,010 |
| 2023-07-31 | $167.83 | $168.72 | $167.37 | $167.92 | $167.92 | 381,299 |
| 2023-07-28 | $171.17 | $171.78 | $167.53 | $167.82 | $167.82 | 327,054 |
| 2023-07-27 | $172.85 | $172.85 | $169.57 | $169.81 | $169.81 | 301,152 |
| 2023-07-26 | $170.15 | $172.75 | $169.70 | $171.98 | $171.98 | 349,215 |
| 2023-07-25 | $169.34 | $171.25 | $169.11 | $171.07 | $171.07 | 246,839 |
| 2023-07-24 | $170.01 | $170.62 | $169.27 | $169.86 | $169.86 | 219,005 |
| 2023-07-21 | $170.00 | $170.30 | $168.94 | $169.83 | $169.83 | 323,253 |
| 2023-07-20 | $168.98 | $169.51 | $167.61 | $169.19 | $169.19 | 338,935 |
| 2023-07-19 | $167.94 | $170.51 | $167.50 | $169.67 | $169.67 | 489,929 |
| 2023-07-18 | $166.51 | $167.45 | $165.15 | $167.33 | $167.33 | 731,601 |
| 2023-07-17 | $167.55 | $168.43 | $166.66 | $166.73 | $166.73 | 427,729 |
| 2023-07-14 | $167.80 | $168.69 | $167.08 | $167.99 | $167.99 | 372,318 |
| 2023-07-13 | $166.56 | $168.16 | $166.47 | $167.94 | $167.94 | 303,230 |
| 2023-07-12 | $167.66 | $167.96 | $166.17 | $166.47 | $166.47 | 223,259 |
| 2023-07-11 | $165.29 | $166.53 | $164.45 | $166.35 | $166.35 | 432,051 |
| 2023-07-10 | $163.47 | $165.42 | $163.17 | $165.17 | $165.17 | 312,922 |
| 2023-07-07 | $162.39 | $164.53 | $162.25 | $163.30 | $163.30 | 272,107 |
| 2023-07-06 | $162.63 | $164.41 | $161.95 | $163.51 | $163.51 | 326,945 |
| 2023-07-05 | $163.06 | $164.28 | $161.85 | $163.94 | $163.94 | 293,002 |
| 2023-07-03 | $164.45 | $164.99 | $163.32 | $163.89 | $163.89 | 247,311 |
| 2023-06-30 | $164.41 | $166.03 | $163.92 | $165.63 | $165.63 | 514,567 |
| 2023-06-29 | $161.84 | $163.40 | $161.33 | $163.30 | $163.30 | 277,681 |
| 2023-06-28 | $161.98 | $161.98 | $160.55 | $161.73 | $161.73 | 380,072 |
| 2023-06-27 | $160.26 | $161.79 | $159.51 | $161.51 | $161.51 | 298,934 |
| 2023-06-26 | $157.86 | $160.69 | $157.21 | $159.91 | $159.91 | 353,804 |
| 2023-06-23 | $157.43 | $158.48 | $157.00 | $158.01 | $158.01 | 724,690 |
| 2023-06-22 | $159.75 | $160.33 | $157.88 | $158.55 | $158.55 | 286,311 |
| 2023-06-21 | $158.13 | $160.69 | $157.13 | $159.68 | $159.68 | 396,409 |
| 2023-06-20 | $159.70 | $159.70 | $157.76 | $158.78 | $158.78 | 627,067 |
| 2023-06-16 | $160.00 | $161.98 | $159.42 | $160.80 | $160.80 | 1,159,749 |
| 2023-06-15 | $156.99 | $160.00 | $156.26 | $159.70 | $159.70 | 428,861 |
| 2023-06-14 | $157.73 | $158.64 | $156.84 | $157.43 | $157.43 | 538,293 |
| 2023-06-13 | $154.40 | $157.92 | $154.40 | $157.77 | $157.05 | 580,675 |
| 2023-06-12 | $153.86 | $154.56 | $153.09 | $154.30 | $153.59 | 366,730 |
| 2023-06-09 | $154.13 | $154.13 | $152.47 | $153.84 | $153.84 | 354,831 |
| 2023-06-08 | $154.34 | $154.34 | $152.50 | $153.99 | $153.99 | 624,276 |
| 2023-06-07 | $154.04 | $154.55 | $152.69 | $153.94 | $153.94 | 468,232 |
| 2023-06-06 | $153.82 | $154.54 | $153.41 | $154.30 | $154.30 | 484,858 |
| 2023-06-05 | $153.21 | $154.03 | $152.96 | $153.54 | $153.54 | 570,624 |
| 2023-06-02 | $149.27 | $153.32 | $148.94 | $153.25 | $153.25 | 604,186 |
| 2023-06-01 | $147.37 | $149.29 | $145.14 | $149.00 | $149.00 | 620,514 |
| 2023-05-31 | $147.71 | $147.88 | $144.55 | $146.72 | $146.72 | 4,569,470 |
| 2023-05-30 | $149.96 | $150.14 | $146.75 | $147.79 | $147.79 | 647,320 |
| 2023-05-26 | $148.52 | $150.06 | $148.00 | $149.59 | $149.59 | 503,445 |
| 2023-05-25 | $149.91 | $149.91 | $147.33 | $148.17 | $148.17 | 605,892 |
| 2023-05-24 | $150.94 | $150.94 | $148.16 | $150.03 | $150.03 | 702,719 |
| 2023-05-23 | $152.72 | $152.75 | $150.18 | $151.11 | $151.11 | 618,623 |
| 2023-05-22 | $153.82 | $154.67 | $147.11 | $153.72 | $153.72 | 415,020 |
| 2023-05-19 | $155.10 | $155.10 | $153.27 | $153.27 | $153.27 | 518,094 |
| 2023-05-18 | $152.44 | $154.41 | $152.08 | $154.19 | $154.19 | 401,511 |
| 2023-05-17 | $153.32 | $153.69 | $152.13 | $152.74 | $152.74 | 487,303 |
| 2023-05-16 | $153.77 | $154.10 | $152.21 | $152.52 | $152.52 | 551,548 |
| 2023-05-15 | $154.59 | $155.26 | $153.80 | $154.44 | $154.44 | 341,072 |
| 2023-05-12 | $155.25 | $155.86 | $152.84 | $154.57 | $154.57 | 383,880 |
| 2023-05-11 | $154.53 | $155.00 | $153.14 | $154.70 | $154.70 | 462,551 |
| 2023-05-10 | $153.95 | $155.22 | $153.49 | $154.85 | $154.85 | 468,028 |
| 2023-05-09 | $152.59 | $153.38 | $151.88 | $152.55 | $152.55 | 439,765 |
| 2023-05-08 | $153.08 | $153.24 | $151.46 | $152.56 | $152.56 | 469,886 |
| 2023-05-05 | $153.39 | $155.69 | $152.34 | $152.87 | $152.87 | 527,373 |
| 2023-05-04 | $154.70 | $155.67 | $152.24 | $153.06 | $153.06 | 686,592 |
| 2023-05-03 | $155.06 | $158.69 | $154.61 | $155.08 | $155.08 | 981,697 |
| 2023-05-02 | $146.64 | $153.69 | $143.95 | $153.26 | $153.26 | 1,156,224 |
| 2023-05-01 | $144.90 | $145.93 | $144.12 | $144.18 | $144.18 | 636,035 |
| 2023-04-28 | $143.40 | $145.85 | $142.81 | $145.41 | $145.41 | 587,229 |
| 2023-04-27 | $140.80 | $143.89 | $140.06 | $143.51 | $143.51 | 438,701 |
| 2023-04-26 | $140.00 | $141.39 | $139.52 | $139.94 | $139.94 | 569,683 |
| 2023-04-25 | $144.38 | $144.49 | $141.16 | $141.19 | $141.19 | 588,598 |
| 2023-04-24 | $144.14 | $144.96 | $143.80 | $144.69 | $144.69 | 491,438 |
| 2023-04-21 | $143.30 | $144.07 | $142.26 | $143.69 | $143.69 | 486,314 |
| 2023-04-20 | $143.62 | $143.62 | $141.49 | $142.61 | $142.61 | 540,035 |
| 2023-04-19 | $145.45 | $145.75 | $144.21 | $144.27 | $144.27 | 444,183 |
| 2023-04-18 | $146.66 | $146.91 | $145.42 | $145.83 | $145.83 | 386,695 |
| 2023-04-17 | $145.56 | $146.61 | $144.72 | $146.05 | $146.05 | 405,493 |
| 2023-04-14 | $145.92 | $147.20 | $143.85 | $145.18 | $145.18 | 422,427 |
| 2023-04-13 | $145.88 | $146.74 | $144.65 | $146.56 | $146.56 | 396,914 |
| 2023-04-12 | $144.99 | $145.93 | $144.12 | $145.53 | $145.53 | 559,509 |
| 2023-04-11 | $142.10 | $144.19 | $141.77 | $144.05 | $144.05 | 483,865 |
| 2023-04-10 | $139.93 | $142.06 | $139.46 | $141.99 | $141.99 | 431,437 |
| 2023-04-06 | $140.57 | $141.25 | $139.35 | $141.20 | $141.20 | 784,934 |
| 2023-04-05 | $143.13 | $143.91 | $140.21 | $140.88 | $140.88 | 594,569 |
| 2023-04-04 | $145.64 | $146.39 | $142.96 | $143.53 | $143.53 | 502,478 |
| 2023-04-03 | $145.24 | $146.13 | $143.96 | $145.20 | $145.20 | 472,246 |
| 2023-03-31 | $146.02 | $147.23 | $145.79 | $146.57 | $146.57 | 578,550 |
| 2023-03-30 | $143.95 | $145.16 | $143.74 | $145.11 | $145.11 | 473,761 |
| 2023-03-29 | $142.27 | $143.29 | $141.42 | $142.98 | $142.98 | 444,372 |
| 2023-03-28 | $140.30 | $141.07 | $139.70 | $140.63 | $140.63 | 418,171 |
| 2023-03-27 | $141.24 | $142.90 | $140.92 | $140.93 | $140.93 | 771,129 |
| 2023-03-24 | $137.79 | $140.63 | $136.98 | $140.60 | $140.60 | 1,051,538 |
| 2023-03-23 | $135.83 | $138.79 | $135.83 | $137.86 | $137.86 | 981,296 |
| 2023-03-22 | $137.04 | $138.25 | $135.50 | $135.78 | $135.78 | 566,149 |
| 2023-03-21 | $137.10 | $138.04 | $135.70 | $136.93 | $136.93 | 535,990 |
| 2023-03-20 | $135.48 | $136.86 | $135.27 | $136.22 | $136.22 | 521,539 |
| 2023-03-17 | $138.48 | $138.95 | $135.09 | $135.16 | $135.16 | 2,113,121 |
| 2023-03-16 | $135.60 | $137.58 | $134.81 | $137.49 | $137.49 | 594,247 |
| 2023-03-15 | $135.57 | $136.28 | $133.97 | $136.15 | $136.15 | 623,826 |
| 2023-03-14 | $137.89 | $139.05 | $135.92 | $137.03 | $137.03 | 520,193 |
| 2023-03-13 | $136.02 | $139.49 | $135.43 | $137.15 | $136.43 | 668,465 |
| 2023-03-10 | $140.52 | $140.71 | $136.45 | $136.99 | $136.99 | 636,924 |
| 2023-03-09 | $143.25 | $143.86 | $140.91 | $141.16 | $141.16 | 668,588 |
| 2023-03-08 | $141.47 | $142.95 | $141.47 | $142.43 | $142.43 | 457,807 |
| 2023-03-07 | $143.47 | $144.25 | $140.95 | $141.68 | $141.68 | 737,818 |
| 2023-03-06 | $144.33 | $144.97 | $143.10 | $143.11 | $143.11 | 429,992 |
| 2023-03-03 | $142.83 | $144.23 | $142.66 | $144.11 | $144.11 | 459,243 |
| 2023-03-02 | $139.90 | $142.85 | $139.90 | $142.30 | $142.30 | 578,463 |
| 2023-03-01 | $140.11 | $141.10 | $139.44 | $139.99 | $139.99 | 386,872 |
| 2023-02-28 | $140.17 | $141.61 | $139.65 | $140.78 | $140.78 | 642,047 |
| 2023-02-27 | $142.09 | $143.07 | $140.53 | $140.55 | $140.55 | 385,553 |
| 2023-02-24 | $141.43 | $141.97 | $140.59 | $141.10 | $141.10 | 371,827 |
| 2023-02-23 | $143.49 | $144.06 | $141.45 | $142.94 | $142.94 | 499,370 |
| 2023-02-22 | $143.00 | $143.68 | $142.31 | $142.86 | $142.86 | 463,708 |
| 2023-02-21 | $142.50 | $143.24 | $141.38 | $142.78 | $142.78 | 588,508 |
| 2023-02-17 | $143.48 | $144.30 | $142.74 | $143.86 | $143.86 | 286,659 |
| 2023-02-16 | $142.76 | $144.66 | $142.58 | $143.59 | $143.59 | 320,368 |
| 2023-02-15 | $143.36 | $145.29 | $143.36 | $144.67 | $144.67 | 509,425 |
| 2023-02-14 | $146.95 | $147.88 | $144.16 | $144.55 | $144.55 | 479,156 |
| 2023-02-13 | $146.42 | $147.72 | $146.30 | $147.67 | $147.67 | 408,771 |
| 2023-02-10 | $145.00 | $146.23 | $144.57 | $146.05 | $146.05 | 469,412 |
| 2023-02-09 | $146.76 | $148.35 | $144.76 | $145.67 | $145.67 | 593,247 |
| 2023-02-08 | $149.54 | $150.05 | $146.27 | $146.76 | $146.76 | 677,882 |
| 2023-02-07 | $147.79 | $150.91 | $147.53 | $150.64 | $150.64 | 462,974 |
| 2023-02-06 | $152.36 | $152.50 | $148.69 | $149.03 | $149.03 | 444,959 |
| 2023-02-03 | $151.99 | $154.46 | $151.20 | $153.58 | $153.58 | 726,574 |
| 2023-02-02 | $156.45 | $157.47 | $151.25 | $153.29 | $153.29 | 1,038,492 |
| 2023-02-01 | $150.31 | $154.30 | $150.01 | $153.38 | $153.38 | 749,185 |
| 2023-01-31 | $150.10 | $151.52 | $148.88 | $150.36 | $150.36 | 806,965 |
| 2023-01-30 | $148.72 | $150.92 | $148.72 | $149.97 | $149.97 | 628,612 |
| 2023-01-27 | $150.68 | $150.68 | $147.97 | $149.46 | $149.46 | 564,300 |
| 2023-01-26 | $150.00 | $151.45 | $149.04 | $150.94 | $150.94 | 330,694 |
| 2023-01-25 | $148.61 | $149.59 | $146.19 | $148.99 | $148.99 | 613,298 |
| 2023-01-24 | $150.44 | $151.83 | $148.80 | $150.26 | $150.26 | 577,567 |
| 2023-01-23 | $146.30 | $150.58 | $146.00 | $150.14 | $150.14 | 463,260 |
| 2023-01-20 | $143.42 | $146.56 | $141.73 | $146.29 | $146.29 | 321,309 |
| 2023-01-19 | $142.71 | $144.48 | $141.61 | $142.34 | $142.34 | 399,484 |
| 2023-01-18 | $145.71 | $147.15 | $143.72 | $144.00 | $144.00 | 605,915 |
| 2023-01-17 | $144.09 | $145.23 | $143.03 | $145.14 | $145.14 | 558,365 |
| 2023-01-13 | $144.18 | $144.80 | $143.48 | $144.11 | $144.11 | 461,987 |
| 2023-01-12 | $143.55 | $145.17 | $142.35 | $144.99 | $144.99 | 419,817 |
| 2023-01-11 | $140.39 | $143.63 | $140.35 | $143.57 | $143.57 | 490,279 |
| 2023-01-10 | $138.28 | $139.20 | $137.08 | $139.03 | $139.03 | 301,348 |
| 2023-01-09 | $137.45 | $140.21 | $137.02 | $138.66 | $138.66 | 535,397 |
| 2023-01-06 | $134.66 | $137.43 | $132.98 | $137.10 | $137.10 | 365,800 |
| 2023-01-05 | $136.04 | $136.09 | $132.70 | $133.02 | $133.02 | 457,465 |
| 2023-01-04 | $135.91 | $137.90 | $135.57 | $136.67 | $136.67 | 458,442 |
| 2023-01-03 | $134.98 | $136.40 | $133.45 | $134.56 | $134.56 | 436,722 |
| 2022-12-30 | $135.78 | $135.78 | $132.43 | $134.13 | $134.13 | 387,386 |
| 2022-12-29 | $134.37 | $137.35 | $134.36 | $136.66 | $136.66 | 361,999 |
| 2022-12-28 | $135.62 | $136.23 | $133.17 | $133.37 | $133.37 | 424,073 |
| 2022-12-27 | $134.47 | $135.92 | $133.33 | $135.47 | $135.47 | 333,789 |
| 2022-12-23 | $134.31 | $134.93 | $133.51 | $134.48 | $134.48 | 377,240 |
| 2022-12-22 | $134.56 | $135.62 | $132.33 | $134.40 | $134.40 | 483,944 |
| 2022-12-21 | $133.74 | $136.43 | $133.09 | $136.33 | $136.33 | 539,222 |
| 2022-12-20 | $132.86 | $133.98 | $132.38 | $133.41 | $133.41 | 534,685 |
| 2022-12-19 | $132.96 | $135.46 | $132.25 | $133.21 | $133.21 | 709,471 |
| 2022-12-16 | $133.76 | $134.96 | $131.83 | $133.35 | $133.35 | 1,422,685 |
| 2022-12-15 | $138.67 | $139.64 | $134.38 | $134.96 | $134.96 | 853,639 |
| 2022-12-14 | $143.80 | $144.53 | $140.04 | $140.85 | $140.85 | 657,220 |
| 2022-12-13 | $149.18 | $149.80 | $144.41 | $145.20 | $144.46 | 491,151 |
| 2022-12-12 | $142.60 | $145.14 | $142.51 | $145.13 | $144.39 | 426,261 |
| 2022-12-09 | $144.36 | $144.95 | $141.78 | $142.11 | $141.38 | 721,978 |
| 2022-12-08 | $143.24 | $145.24 | $142.51 | $144.82 | $144.08 | 470,342 |
| 2022-12-07 | $143.33 | $144.16 | $141.72 | $142.39 | $141.66 | 288,915 |
| 2022-12-06 | $144.56 | $145.03 | $142.13 | $143.33 | $142.60 | 410,074 |
| 2022-12-05 | $147.22 | $147.41 | $144.48 | $144.98 | $144.24 | 340,450 |
| 2022-12-02 | $148.14 | $149.52 | $146.63 | $148.99 | $148.23 | 359,911 |
| 2022-12-01 | $149.63 | $151.29 | $148.04 | $149.86 | $149.09 | 443,379 |
| 2022-11-30 | $142.65 | $149.36 | $142.65 | $149.11 | $148.35 | 1,773,572 |
| 2022-11-29 | $146.22 | $146.50 | $142.03 | $142.82 | $142.09 | 738,292 |
| 2022-11-28 | $147.27 | $147.95 | $145.93 | $146.50 | $145.75 | 563,766 |
| 2022-11-25 | $148.24 | $149.36 | $147.78 | $148.52 | $148.52 | 257,884 |
| 2022-11-23 | $147.36 | $148.81 | $146.65 | $148.43 | $148.43 | 623,238 |
| 2022-11-22 | $147.18 | $148.69 | $146.25 | $148.36 | $148.36 | 701,373 |
| 2022-11-21 | $145.80 | $148.40 | $145.80 | $147.10 | $147.10 | 922,851 |
| 2022-11-18 | $144.49 | $144.88 | $141.83 | $144.60 | $144.60 | 685,594 |
| 2022-11-17 | $141.11 | $143.37 | $140.45 | $142.57 | $142.57 | 546,199 |
| 2022-11-16 | $143.06 | $144.17 | $142.54 | $142.96 | $142.96 | 472,688 |
| 2022-11-15 | $143.50 | $144.67 | $141.55 | $142.60 | $142.60 | 528,856 |
| 2022-11-14 | $139.60 | $142.89 | $139.42 | $141.32 | $141.32 | 572,703 |
| 2022-11-11 | $142.18 | $142.32 | $138.59 | $139.99 | $139.99 | 720,024 |
| 2022-11-10 | $139.21 | $141.60 | $138.39 | $141.24 | $141.24 | 827,273 |
| 2022-11-09 | $135.86 | $137.04 | $133.51 | $133.74 | $133.74 | 663,819 |
| 2022-11-08 | $136.46 | $139.33 | $135.55 | $136.49 | $136.49 | 803,220 |
| 2022-11-07 | $134.11 | $135.96 | $133.37 | $135.50 | $135.50 | 588,129 |
| 2022-11-04 | $135.64 | $135.92 | $131.35 | $133.44 | $133.44 | 970,044 |
| 2022-11-03 | $136.00 | $137.55 | $133.09 | $133.91 | $133.91 | 1,016,914 |
| 2022-11-02 | $146.60 | $146.69 | $137.63 | $137.73 | $137.73 | 1,126,725 |
| 2022-11-01 | $151.37 | $151.37 | $148.53 | $149.60 | $149.60 | 616,021 |
| 2022-10-31 | $148.15 | $150.71 | $147.56 | $150.06 | $150.06 | 654,922 |
| 2022-10-28 | $145.04 | $149.04 | $145.04 | $148.90 | $148.90 | 476,132 |
| 2022-10-27 | $144.99 | $146.46 | $144.09 | $145.00 | $145.00 | 502,080 |
| 2022-10-26 | $144.58 | $146.41 | $142.86 | $144.33 | $144.33 | 520,608 |
| 2022-10-25 | $142.51 | $144.65 | $141.79 | $144.39 | $144.39 | 446,957 |
| 2022-10-24 | $142.56 | $142.99 | $139.53 | $142.40 | $142.40 | 624,833 |
| 2022-10-21 | $139.87 | $141.27 | $137.87 | $140.99 | $140.99 | 509,709 |
| 2022-10-20 | $144.09 | $144.28 | $137.43 | $140.40 | $140.40 | 772,406 |
| 2022-10-19 | $144.75 | $145.51 | $142.24 | $143.50 | $143.50 | 375,631 |
| 2022-10-18 | $145.89 | $147.07 | $144.40 | $145.56 | $145.56 | 464,842 |
| 2022-10-17 | $141.09 | $143.33 | $141.09 | $142.79 | $142.79 | 454,629 |
| 2022-10-14 | $144.42 | $145.41 | $138.95 | $139.10 | $139.10 | 697,789 |
| 2022-10-13 | $136.69 | $143.69 | $135.72 | $142.71 | $142.71 | 885,231 |
| 2022-10-12 | $142.65 | $142.92 | $139.64 | $139.67 | $139.67 | 493,418 |
| 2022-10-11 | $143.45 | $144.33 | $141.56 | $142.40 | $142.40 | 567,965 |
| 2022-10-10 | $143.69 | $144.49 | $141.47 | $143.53 | $143.53 | 600,402 |
| 2022-10-07 | $144.00 | $144.15 | $141.14 | $142.87 | $142.87 | 622,840 |
| 2022-10-06 | $150.54 | $150.98 | $145.03 | $145.44 | $145.44 | 548,832 |
| 2022-10-05 | $149.65 | $151.94 | $149.01 | $150.57 | $150.57 | 472,270 |
| 2022-10-04 | $150.33 | $152.87 | $150.10 | $152.46 | $152.46 | 604,767 |
| 2022-10-03 | $145.93 | $149.69 | $145.31 | $148.91 | $148.91 | 848,084 |
| 2022-09-30 | $147.45 | $148.08 | $144.21 | $144.32 | $144.32 | 781,638 |
| 2022-09-29 | $148.52 | $148.84 | $145.36 | $146.90 | $146.90 | 814,164 |
| 2022-09-28 | $146.99 | $149.88 | $144.97 | $148.89 | $148.89 | 1,690,887 |
| 2022-09-27 | $154.84 | $154.86 | $148.91 | $149.35 | $149.35 | 797,390 |
| 2022-09-26 | $154.00 | $154.99 | $152.45 | $153.21 | $153.21 | 561,579 |
| 2022-09-23 | $155.71 | $155.71 | $152.31 | $154.44 | $154.44 | 587,651 |
| 2022-09-22 | $159.48 | $160.04 | $157.10 | $157.17 | $157.17 | 440,113 |
| 2022-09-21 | $163.29 | $164.49 | $159.86 | $159.96 | $159.96 | 372,643 |
| 2022-09-20 | $164.26 | $164.26 | $160.68 | $162.11 | $162.11 | 367,264 |
| 2022-09-19 | $162.82 | $165.17 | $162.80 | $165.07 | $165.07 | 248,656 |
| 2022-09-16 | $163.62 | $165.56 | $161.64 | $163.63 | $163.63 | 863,402 |
| 2022-09-15 | $166.20 | $167.97 | $162.92 | $163.61 | $163.61 | 418,325 |
| 2022-09-14 | $168.11 | $168.93 | $165.76 | $166.76 | $166.76 | 349,566 |
| 2022-09-13 | $169.76 | $170.58 | $167.78 | $168.50 | $168.50 | 337,429 |
| 2022-09-12 | $172.90 | $173.59 | $171.79 | $173.04 | $173.04 | 403,266 |
| 2022-09-09 | $171.80 | $172.96 | $170.60 | $172.41 | $172.41 | 423,724 |
| 2022-09-08 | $168.56 | $171.11 | $168.56 | $170.94 | $170.94 | 339,166 |
| 2022-09-07 | $168.42 | $170.20 | $167.92 | $169.56 | $169.56 | 527,466 |
| 2022-09-06 | $166.54 | $169.55 | $166.17 | $167.87 | $167.87 | 439,370 |
| 2022-09-02 | $172.09 | $172.09 | $165.89 | $166.48 | $166.48 | 525,054 |
| 2022-09-01 | $171.06 | $171.79 | $169.26 | $171.71 | $171.71 | 450,024 |
| 2022-08-31 | $173.29 | $174.05 | $170.02 | $171.17 | $171.17 | 667,470 |
| 2022-08-30 | $174.22 | $175.28 | $171.11 | $172.59 | $172.59 | 485,113 |
| 2022-08-29 | $172.45 | $174.93 | $171.25 | $173.84 | $173.84 | 493,916 |
| 2022-08-26 | $176.34 | $176.88 | $173.63 | $173.99 | $173.99 | 954,319 |
| 2022-08-25 | $175.14 | $176.62 | $174.17 | $176.48 | $176.48 | 397,300 |
| 2022-08-24 | $174.20 | $175.08 | $173.14 | $174.49 | $174.49 | 477,351 |
| 2022-08-23 | $173.56 | $174.95 | $173.34 | $173.66 | $173.66 | 342,471 |
| 2022-08-22 | $174.10 | $175.34 | $173.77 | $174.65 | $174.65 | 334,852 |
| 2022-08-19 | $176.36 | $176.67 | $174.64 | $176.03 | $176.03 | 389,576 |
| 2022-08-18 | $177.98 | $178.18 | $175.39 | $177.15 | $177.15 | 409,117 |
| 2022-08-17 | $175.42 | $178.57 | $175.15 | $177.63 | $177.63 | 592,216 |
| 2022-08-16 | $177.16 | $179.74 | $176.09 | $177.32 | $177.32 | 929,472 |
| 2022-08-15 | $181.67 | $183.12 | $177.53 | $178.14 | $178.14 | 1,063,693 |
| 2022-08-12 | $171.07 | $183.33 | $171.07 | $183.22 | $183.22 | 977,321 |
| 2022-08-11 | $171.22 | $171.38 | $169.34 | $169.73 | $169.73 | 484,063 |
| 2022-08-10 | $172.04 | $172.09 | $169.69 | $170.52 | $170.52 | 400,160 |
| 2022-08-09 | $167.67 | $169.51 | $166.79 | $169.00 | $169.00 | 316,984 |
| 2022-08-08 | $168.87 | $169.36 | $167.06 | $167.57 | $167.57 | 259,570 |
| 2022-08-05 | $165.20 | $167.87 | $164.42 | $167.85 | $167.85 | 263,569 |
| 2022-08-04 | $165.04 | $167.65 | $164.40 | $167.12 | $167.12 | 303,350 |
| 2022-08-03 | $163.88 | $166.02 | $163.39 | $165.20 | $165.20 | 380,509 |
| 2022-08-02 | $160.63 | $163.47 | $159.75 | $163.28 | $163.28 | 518,219 |
| 2022-08-01 | $158.98 | $161.92 | $158.55 | $161.34 | $161.34 | 329,732 |
| 2022-07-29 | $160.95 | $162.17 | $159.83 | $160.55 | $160.55 | 803,666 |
| 2022-07-28 | $158.57 | $161.24 | $157.42 | $160.84 | $160.84 | 419,666 |
| 2022-07-27 | $155.51 | $159.10 | $155.51 | $158.20 | $158.20 | 471,649 |
| 2022-07-26 | $154.49 | $155.22 | $152.14 | $154.94 | $154.94 | 476,890 |
| 2022-07-25 | $156.64 | $156.64 | $154.09 | $154.95 | $154.95 | 375,485 |
| 2022-07-22 | $156.91 | $157.82 | $155.30 | $156.19 | $156.19 | 245,933 |
| 2022-07-21 | $152.51 | $155.97 | $152.30 | $155.90 | $155.90 | 312,373 |
| 2022-07-20 | $152.53 | $154.65 | $152.04 | $152.51 | $152.51 | 436,168 |
| 2022-07-19 | $148.69 | $152.38 | $148.69 | $152.34 | $152.34 | 563,692 |
| 2022-07-18 | $150.00 | $150.00 | $146.39 | $147.07 | $147.07 | 463,306 |
| 2022-07-15 | $149.24 | $149.88 | $147.67 | $149.32 | $149.32 | 465,800 |
| 2022-07-14 | $143.92 | $147.14 | $143.30 | $146.79 | $146.79 | 433,912 |
| 2022-07-13 | $143.86 | $146.44 | $143.74 | $145.92 | $145.92 | 385,908 |
| 2022-07-12 | $147.70 | $149.54 | $145.41 | $146.09 | $146.09 | 311,611 |
| 2022-07-11 | $148.09 | $148.75 | $147.41 | $147.69 | $147.69 | 297,510 |
| 2022-07-08 | $148.70 | $149.85 | $147.62 | $149.30 | $149.30 | 421,369 |
| 2022-07-07 | $148.40 | $149.53 | $147.87 | $149.38 | $149.38 | 376,486 |
| 2022-07-06 | $146.93 | $149.98 | $146.37 | $148.76 | $148.76 | 486,399 |
| 2022-07-05 | $145.22 | $146.27 | $142.75 | $146.15 | $146.15 | 357,233 |
| 2022-07-01 | $142.94 | $147.08 | $142.61 | $146.42 | $146.42 | 358,535 |
| 2022-06-30 | $141.49 | $144.11 | $141.15 | $142.55 | $142.55 | 543,927 |
| 2022-06-29 | $141.49 | $144.78 | $140.18 | $143.89 | $143.89 | 686,015 |
| 2022-06-28 | $146.93 | $148.07 | $141.07 | $141.16 | $141.16 | 507,141 |
| 2022-06-27 | $145.50 | $147.56 | $144.86 | $146.89 | $146.89 | 402,896 |
| 2022-06-24 | $140.00 | $145.74 | $139.47 | $145.59 | $145.59 | 557,565 |
| 2022-06-23 | $136.37 | $139.11 | $135.59 | $138.71 | $138.71 | 335,982 |
| 2022-06-22 | $132.40 | $136.37 | $132.40 | $135.64 | $135.64 | 444,484 |
| 2022-06-21 | $134.21 | $135.73 | $133.92 | $134.72 | $134.72 | 589,084 |
| 2022-06-17 | $134.05 | $135.81 | $132.78 | $133.41 | $133.41 | 1,106,406 |
| 2022-06-16 | $135.01 | $135.79 | $133.72 | $134.16 | $134.16 | 655,300 |
| 2022-06-15 | $135.32 | $139.48 | $134.99 | $137.95 | $137.95 | 675,130 |
| 2022-06-14 | $134.90 | $136.35 | $133.17 | $134.42 | $134.42 | 367,304 |
| 2022-06-13 | $137.03 | $137.84 | $134.24 | $135.15 | $134.51 | 458,203 |
| 2022-06-10 | $140.51 | $142.06 | $139.23 | $140.09 | $139.43 | 480,654 |
| 2022-06-09 | $144.90 | $145.60 | $142.42 | $142.49 | $141.81 | 287,428 |
| 2022-06-08 | $146.99 | $147.23 | $145.20 | $145.49 | $144.80 | 224,067 |
| 2022-06-07 | $144.00 | $147.95 | $144.00 | $147.73 | $147.03 | 301,810 |
| 2022-06-06 | $147.12 | $147.76 | $145.01 | $145.36 | $144.67 | 228,360 |
| 2022-06-03 | $146.22 | $147.11 | $145.17 | $146.29 | $145.60 | 255,695 |
| 2022-06-02 | $145.16 | $147.65 | $143.90 | $147.63 | $146.93 | 302,687 |
| 2022-06-01 | $146.52 | $147.06 | $143.74 | $144.73 | $144.04 | 452,819 |
| 2022-05-31 | $145.82 | $147.80 | $144.90 | $146.22 | $145.53 | 576,596 |
| 2022-05-27 | $145.52 | $147.25 | $145.52 | $146.80 | $146.10 | 346,860 |
| 2022-05-26 | $141.66 | $145.15 | $141.00 | $144.44 | $143.76 | 437,478 |
| 2022-05-25 | $139.31 | $141.33 | $138.30 | $140.52 | $139.85 | 311,060 |
| 2022-05-24 | $139.46 | $140.25 | $137.37 | $139.69 | $139.03 | 307,747 |
| 2022-05-23 | $140.25 | $141.06 | $138.44 | $140.39 | $139.72 | 323,466 |
| 2022-05-20 | $139.05 | $139.54 | $136.12 | $138.98 | $138.32 | 383,050 |
| 2022-05-19 | $135.53 | $139.65 | $135.39 | $138.02 | $137.37 | 439,636 |
| 2022-05-18 | $138.84 | $138.97 | $135.54 | $136.60 | $135.95 | 398,348 |
| 2022-05-17 | $141.10 | $141.10 | $138.59 | $140.48 | $139.81 | 465,069 |
| 2022-05-16 | $138.38 | $139.85 | $136.08 | $138.96 | $138.30 | 552,250 |
| 2022-05-13 | $137.42 | $140.35 | $137.38 | $139.34 | $138.68 | 530,451 |
| 2022-05-12 | $134.15 | $136.48 | $132.68 | $136.41 | $135.76 | 493,639 |
| 2022-05-11 | $136.12 | $138.81 | $134.63 | $134.93 | $134.29 | 635,380 |
| 2022-05-10 | $138.87 | $139.27 | $134.82 | $136.77 | $136.12 | 620,550 |
| 2022-05-09 | $137.23 | $139.99 | $136.49 | $137.71 | $137.06 | 517,106 |
| 2022-05-06 | $142.39 | $143.30 | $139.26 | $141.84 | $141.17 | 487,454 |
| 2022-05-05 | $148.11 | $149.22 | $141.67 | $143.07 | $142.39 | 538,566 |
| 2022-05-04 | $145.03 | $149.95 | $142.48 | $149.35 | $148.64 | 580,232 |
| 2022-05-03 | $143.67 | $147.31 | $143.28 | $146.44 | $145.75 | 611,748 |
| 2022-05-02 | $144.47 | $145.58 | $140.22 | $143.26 | $142.58 | 537,114 |
| 2022-04-29 | $148.33 | $149.19 | $143.76 | $144.13 | $143.45 | 478,947 |
| 2022-04-28 | $148.82 | $150.65 | $147.60 | $150.22 | $149.51 | 324,053 |
| 2022-04-27 | $146.85 | $150.05 | $146.63 | $146.82 | $146.12 | 451,485 |
| 2022-04-26 | $149.84 | $150.41 | $146.35 | $146.44 | $145.75 | 372,321 |
| 2022-04-25 | $148.00 | $151.12 | $146.41 | $151.04 | $150.32 | 413,136 |
| 2022-04-22 | $153.74 | $154.97 | $148.23 | $148.30 | $147.60 | 462,731 |
| 2022-04-21 | $156.72 | $157.05 | $153.90 | $154.47 | $153.74 | 286,220 |
| 2022-04-20 | $155.61 | $156.65 | $154.98 | $155.46 | $154.72 | 383,323 |
| 2022-04-19 | $151.96 | $155.03 | $151.05 | $154.64 | $153.91 | 372,910 |
| 2022-04-18 | $153.18 | $153.64 | $150.33 | $151.62 | $150.90 | 428,847 |
| 2022-04-14 | $155.98 | $156.37 | $153.45 | $153.52 | $152.79 | 327,412 |
| 2022-04-13 | $153.63 | $155.74 | $152.62 | $155.48 | $154.74 | 283,723 |
| 2022-04-12 | $155.71 | $156.87 | $153.56 | $154.07 | $153.34 | 494,450 |
| 2022-04-11 | $160.53 | $160.62 | $154.62 | $154.83 | $154.10 | 454,224 |
| 2022-04-08 | $158.45 | $161.50 | $157.60 | $160.84 | $160.08 | 481,724 |
| 2022-04-07 | $159.53 | $159.82 | $157.26 | $158.86 | $158.11 | 434,834 |
| 2022-04-06 | $157.86 | $159.88 | $156.75 | $159.60 | $158.84 | 572,094 |
| 2022-04-05 | $155.94 | $159.99 | $155.69 | $159.51 | $158.75 | 594,990 |
| 2022-04-04 | $156.13 | $156.88 | $154.83 | $156.61 | $155.87 | 351,177 |
| 2022-04-01 | $155.72 | $156.42 | $154.77 | $156.31 | $155.57 | 330,497 |
| 2022-03-31 | $155.70 | $159.00 | $155.21 | $155.71 | $154.97 | 672,869 |
| 2022-03-30 | $156.51 | $157.23 | $155.14 | $155.84 | $155.10 | 440,949 |
| 2022-03-29 | $156.44 | $157.86 | $155.72 | $157.48 | $156.73 | 349,346 |
| 2022-03-28 | $152.25 | $154.43 | $152.25 | $154.42 | $153.69 | 270,651 |
| 2022-03-25 | $152.62 | $152.93 | $151.63 | $152.77 | $152.05 | 245,726 |
| 2022-03-24 | $150.88 | $152.20 | $150.43 | $151.92 | $151.20 | 304,776 |
| 2022-03-23 | $151.97 | $151.97 | $150.21 | $150.56 | $149.85 | 362,294 |
| 2022-03-22 | $151.80 | $153.19 | $151.08 | $152.72 | $152.00 | 445,913 |
| 2022-03-21 | $152.51 | $152.83 | $150.09 | $151.96 | $151.24 | 644,272 |
| 2022-03-18 | $152.17 | $153.90 | $151.36 | $153.59 | $152.86 | 835,128 |
| 2022-03-17 | $150.68 | $152.30 | $150.10 | $152.29 | $151.57 | 474,835 |
| 2022-03-16 | $147.53 | $150.95 | $147.53 | $150.88 | $150.17 | 563,103 |
| 2022-03-15 | $144.42 | $146.30 | $143.81 | $146.28 | $145.59 | 392,367 |
| 2022-03-14 | $144.37 | $145.62 | $141.61 | $143.31 | $142.63 | 448,020 |
| 2022-03-11 | $147.16 | $147.73 | $144.48 | $144.60 | $143.27 | 394,138 |
| 2022-03-10 | $145.09 | $145.93 | $143.64 | $145.66 | $144.33 | 401,379 |
| 2022-03-09 | $147.69 | $148.22 | $145.14 | $147.07 | $145.72 | 589,276 |
| 2022-03-08 | $147.33 | $149.49 | $144.08 | $145.08 | $143.75 | 768,547 |
| 2022-03-07 | $147.62 | $148.29 | $146.19 | $147.28 | $145.93 | 770,999 |
| 2022-03-04 | $145.43 | $147.63 | $144.01 | $147.44 | $146.09 | 473,739 |
| 2022-03-03 | $149.63 | $149.85 | $145.70 | $146.30 | $144.96 | 657,063 |
| 2022-03-02 | $147.19 | $148.66 | $146.57 | $148.18 | $146.82 | 471,626 |
| 2022-03-01 | $145.84 | $147.05 | $144.99 | $146.30 | $144.96 | 579,867 |
| 2022-02-28 | $146.48 | $147.52 | $144.60 | $146.21 | $144.87 | 760,429 |
| 2022-02-25 | $145.51 | $148.32 | $144.67 | $148.25 | $146.89 | 693,518 |
| 2022-02-24 | $138.32 | $145.56 | $137.58 | $145.29 | $143.96 | 820,106 |
| 2022-02-23 | $143.71 | $144.69 | $140.76 | $140.89 | $139.60 | 683,648 |
| 2022-02-22 | $141.78 | $143.59 | $140.18 | $142.88 | $141.57 | 704,140 |
| 2022-02-18 | $142.46 | $143.26 | $140.85 | $142.38 | $141.08 | 1,409,895 |
| 2022-02-17 | $144.94 | $145.02 | $141.90 | $142.38 | $141.08 | 498,037 |
| 2022-02-16 | $146.81 | $148.14 | $143.93 | $145.97 | $144.63 | 655,300 |
| 2022-02-15 | $147.01 | $148.30 | $145.62 | $147.63 | $146.28 | 1,008,694 |
| 2022-02-14 | $143.77 | $146.78 | $143.01 | $144.84 | $143.51 | 756,212 |
| 2022-02-11 | $147.10 | $148.23 | $143.82 | $144.62 | $143.29 | 924,135 |
| 2022-02-10 | $147.94 | $150.02 | $145.73 | $146.45 | $145.11 | 558,283 |
| 2022-02-09 | $150.83 | $151.76 | $150.08 | $150.86 | $149.48 | 403,747 |
| 2022-02-08 | $147.50 | $149.69 | $146.70 | $148.80 | $147.44 | 615,944 |
| 2022-02-07 | $149.60 | $149.63 | $147.65 | $147.87 | $146.51 | 534,066 |
| 2022-02-04 | $147.89 | $151.28 | $147.11 | $149.88 | $148.51 | 620,943 |
| 2022-02-03 | $152.58 | $154.50 | $148.15 | $148.39 | $147.03 | 626,823 |
| 2022-02-02 | $153.87 | $154.88 | $151.76 | $154.30 | $152.89 | 1,044,724 |
| 2022-02-01 | $157.79 | $158.07 | $149.63 | $153.33 | $151.92 | 1,124,502 |
| 2022-01-31 | $153.86 | $159.38 | $153.86 | $159.22 | $157.76 | 942,795 |
| 2022-01-28 | $150.44 | $154.25 | $148.94 | $154.15 | $152.74 | 828,534 |
| 2022-01-27 | $150.60 | $152.66 | $149.15 | $150.15 | $148.77 | 837,556 |
| 2022-01-26 | $153.47 | $154.71 | $148.24 | $148.97 | $147.60 | 808,678 |
| 2022-01-25 | $155.06 | $157.32 | $151.96 | $152.01 | $150.62 | 863,912 |
| 2022-01-24 | $154.31 | $158.19 | $151.78 | $157.92 | $156.47 | 775,955 |
| 2022-01-21 | $160.35 | $161.84 | $156.50 | $156.60 | $155.16 | 755,546 |
| 2022-01-20 | $160.00 | $162.12 | $158.70 | $159.79 | $158.33 | 1,030,133 |
| 2022-01-19 | $160.76 | $163.72 | $159.59 | $160.48 | $159.01 | 582,751 |
| 2022-01-18 | $157.97 | $160.02 | $156.42 | $159.92 | $158.45 | 695,989 |
| 2022-01-14 | $162.11 | $162.59 | $158.24 | $160.06 | $158.59 | 650,187 |
| 2022-01-13 | $170.86 | $171.35 | $162.97 | $163.48 | $161.98 | 779,785 |
| 2022-01-12 | $168.76 | $170.75 | $167.53 | $170.44 | $168.88 | 754,639 |
| 2022-01-11 | $167.80 | $168.78 | $165.19 | $167.94 | $166.40 | 745,278 |
| 2022-01-10 | $169.37 | $169.71 | $166.28 | $168.25 | $166.71 | 491,435 |
| 2022-01-07 | $173.63 | $173.66 | $171.47 | $171.50 | $169.93 | 428,898 |
| 2022-01-06 | $176.42 | $177.71 | $172.38 | $174.27 | $172.67 | 548,768 |
| 2022-01-05 | $180.45 | $181.17 | $177.41 | $177.46 | $175.83 | 402,870 |
| 2022-01-04 | $180.58 | $181.68 | $179.24 | $180.57 | $178.92 | 641,332 |
| 2022-01-03 | $183.03 | $183.34 | $179.02 | $180.95 | $179.29 | 478,109 |
| 2021-12-31 | $182.71 | $183.82 | $182.59 | $182.82 | $181.14 | 259,699 |
| 2021-12-30 | $183.91 | $184.19 | $182.13 | $182.87 | $181.19 | 280,139 |
| 2021-12-29 | $183.83 | $184.63 | $182.51 | $183.21 | $181.53 | 463,437 |
| 2021-12-28 | $185.18 | $185.40 | $183.21 | $183.96 | $182.27 | 347,675 |
| 2021-12-27 | $182.13 | $184.58 | $180.62 | $184.48 | $182.79 | 272,023 |
| 2021-12-23 | $179.57 | $181.26 | $179.44 | $180.29 | $178.64 | 280,545 |
| 2021-12-22 | $175.58 | $179.30 | $175.53 | $179.27 | $177.63 | 408,389 |
| 2021-12-21 | $173.23 | $175.07 | $172.25 | $175.07 | $173.47 | 658,821 |
| 2021-12-20 | $173.91 | $174.83 | $170.34 | $171.86 | $170.29 | 479,759 |
| 2021-12-17 | $178.82 | $179.40 | $175.29 | $175.79 | $174.18 | 969,647 |
| 2021-12-16 | $178.76 | $180.69 | $178.75 | $180.06 | $178.41 | 992,245 |
| 2021-12-15 | $177.67 | $178.71 | $175.16 | $178.02 | $176.39 | 601,913 |
| 2021-12-14 | $177.97 | $179.50 | $176.10 | $177.48 | $175.85 | 545,161 |
| 2021-12-13 | $177.96 | $180.17 | $177.28 | $179.38 | $177.10 | 550,906 |
| 2021-12-10 | $176.85 | $178.75 | $176.44 | $178.36 | $176.09 | 493,269 |
| 2021-12-09 | $173.97 | $175.65 | $173.97 | $175.45 | $173.22 | 380,996 |
| 2021-12-08 | $173.91 | $175.33 | $173.22 | $173.97 | $171.76 | 601,193 |
| 2021-12-07 | $173.27 | $175.95 | $172.45 | $174.22 | $172.00 | 451,540 |
| 2021-12-06 | $171.99 | $172.81 | $169.36 | $171.71 | $169.53 | 456,538 |
| 2021-12-03 | $174.39 | $174.89 | $169.68 | $170.67 | $168.50 | 590,564 |
| 2021-12-02 | $168.70 | $175.07 | $168.25 | $173.50 | $171.29 | 618,388 |
| 2021-12-01 | $170.18 | $171.66 | $167.39 | $168.25 | $166.11 | 820,648 |
| 2021-11-30 | $174.95 | $175.10 | $168.11 | $168.57 | $166.43 | 1,290,688 |
| 2021-11-29 | $173.08 | $176.04 | $171.54 | $175.51 | $173.28 | 603,191 |
| 2021-11-26 | $171.77 | $174.12 | $171.11 | $171.57 | $169.39 | 380,756 |
| 2021-11-24 | $171.81 | $173.88 | $171.65 | $173.13 | $170.93 | 722,522 |
| 2021-11-23 | $174.10 | $174.10 | $171.52 | $173.06 | $170.86 | 423,475 |
| 2021-11-22 | $174.04 | $176.05 | $174.04 | $174.07 | $171.86 | 588,086 |
| 2021-11-19 | $173.45 | $174.82 | $172.81 | $174.13 | $171.91 | 538,054 |
| 2021-11-18 | $174.65 | $174.65 | $172.56 | $173.00 | $170.80 | 319,083 |
| 2021-11-17 | $176.75 | $176.84 | $173.60 | $174.65 | $172.43 | 343,567 |
| 2021-11-16 | $176.90 | $178.69 | $175.88 | $177.12 | $174.87 | 274,305 |
| 2021-11-15 | $177.35 | $178.23 | $176.48 | $177.08 | $174.83 | 304,552 |
| 2021-11-12 | $175.79 | $177.53 | $175.23 | $176.61 | $174.36 | 605,912 |
| 2021-11-11 | $178.78 | $178.78 | $175.70 | $175.79 | $173.55 | 347,105 |
| 2021-11-10 | $178.07 | $179.97 | $177.44 | $178.83 | $176.55 | 504,563 |
| 2021-11-09 | $175.17 | $178.57 | $174.11 | $178.36 | $176.09 | 490,691 |
| 2021-11-08 | $174.72 | $175.49 | $173.23 | $175.07 | $172.84 | 658,392 |
| 2021-11-05 | $172.08 | $174.08 | $171.51 | $173.81 | $171.60 | 539,213 |
| 2021-11-04 | $170.30 | $172.64 | $170.14 | $171.37 | $169.19 | 618,187 |
| 2021-11-03 | $175.41 | $176.41 | $166.51 | $169.87 | $167.71 | 892,892 |
| 2021-11-02 | $178.00 | $179.71 | $177.25 | $178.87 | $176.59 | 742,435 |
| 2021-11-01 | $178.91 | $179.53 | $175.02 | $177.24 | $174.98 | 600,013 |
| 2021-10-29 | $179.28 | $180.41 | $176.66 | $178.41 | $176.14 | 789,783 |
| 2021-10-28 | $181.90 | $182.40 | $178.78 | $179.62 | $177.33 | 509,867 |
| 2021-10-27 | $184.46 | $185.00 | $180.54 | $181.30 | $178.99 | 547,091 |
| 2021-10-26 | $184.07 | $184.99 | $181.78 | $184.23 | $181.89 | 465,220 |
| 2021-10-25 | $183.64 | $184.66 | $183.08 | $183.43 | $181.10 | 369,599 |
| 2021-10-22 | $182.35 | $184.85 | $181.91 | $184.07 | $181.73 | 382,391 |
| 2021-10-21 | $181.09 | $182.96 | $180.48 | $182.32 | $180.00 | 388,892 |
| 2021-10-20 | $181.33 | $183.24 | $180.60 | $181.30 | $178.99 | 577,719 |
| 2021-10-19 | $178.41 | $180.93 | $177.44 | $180.93 | $178.63 | 499,047 |
| 2021-10-18 | $179.50 | $179.50 | $177.58 | $178.02 | $175.75 | 739,505 |
| 2021-10-15 | $178.77 | $180.06 | $178.48 | $179.94 | $177.65 | 485,725 |
| 2021-10-14 | $173.99 | $178.19 | $173.51 | $178.05 | $175.78 | 670,068 |
| 2021-10-13 | $171.07 | $172.78 | $169.76 | $172.67 | $170.47 | 362,183 |
| 2021-10-12 | $169.22 | $171.43 | $168.34 | $170.71 | $168.54 | 446,234 |
| 2021-10-11 | $168.66 | $169.48 | $167.61 | $168.33 | $166.19 | 552,942 |
| 2021-10-08 | $168.99 | $169.51 | $168.42 | $168.94 | $166.79 | 353,913 |
| 2021-10-07 | $167.81 | $168.92 | $167.26 | $168.90 | $166.75 | 594,361 |
| 2021-10-06 | $163.01 | $167.05 | $163.01 | $166.98 | $164.86 | 643,081 |
| 2021-10-05 | $163.02 | $164.84 | $161.09 | $164.44 | $162.35 | 577,246 |
| 2021-10-04 | $164.83 | $165.96 | $161.39 | $162.55 | $160.48 | 687,355 |
| 2021-10-01 | $167.48 | $167.49 | $164.17 | $166.02 | $163.91 | 635,974 |
| 2021-09-30 | $169.19 | $170.26 | $166.59 | $166.64 | $164.52 | 751,279 |
| 2021-09-29 | $167.57 | $169.79 | $166.57 | $168.40 | $166.26 | 540,668 |
| 2021-09-28 | $167.11 | $167.77 | $165.78 | $166.84 | $164.72 | 716,262 |
| 2021-09-27 | $168.55 | $168.96 | $167.34 | $168.24 | $166.10 | 330,698 |
| 2021-09-24 | $167.68 | $169.31 | $166.82 | $169.01 | $166.86 | 421,720 |
| 2021-09-23 | $164.96 | $168.61 | $164.96 | $168.07 | $165.93 | 544,581 |
| 2021-09-22 | $163.03 | $164.40 | $161.50 | $164.10 | $162.01 | 630,419 |
| 2021-09-21 | $165.28 | $165.30 | $162.25 | $162.51 | $160.44 | 461,140 |
| 2021-09-20 | $164.84 | $166.27 | $162.67 | $164.44 | $162.35 | 494,084 |
| 2021-09-17 | $168.14 | $169.40 | $166.33 | $166.56 | $164.44 | 720,685 |
| 2021-09-16 | $170.01 | $170.32 | $168.60 | $168.66 | $166.51 | 318,605 |
| 2021-09-15 | $169.70 | $170.47 | $168.80 | $169.65 | $167.49 | 250,700 |
| 2021-09-14 | $170.62 | $170.62 | $168.76 | $169.67 | $167.51 | 456,201 |
| 2021-09-13 | $170.61 | $171.50 | $169.43 | $170.31 | $167.51 | 463,697 |
| 2021-09-10 | $171.67 | $172.04 | $169.40 | $169.96 | $167.17 | 374,489 |
| 2021-09-09 | $171.65 | $172.85 | $170.72 | $170.73 | $167.92 | 778,277 |
| 2021-09-08 | $168.70 | $171.86 | $168.70 | $171.81 | $168.99 | 423,559 |
| 2021-09-07 | $170.89 | $171.01 | $168.50 | $168.78 | $166.01 | 322,382 |
| 2021-09-03 | $170.78 | $171.81 | $170.53 | $170.75 | $167.94 | 329,793 |
| 2021-09-02 | $171.65 | $172.09 | $170.29 | $171.02 | $168.21 | 319,099 |
| 2021-09-01 | $172.78 | $172.78 | $170.64 | $171.43 | $168.61 | 324,975 |
| 2021-08-31 | $172.85 | $173.32 | $171.50 | $172.22 | $169.39 | 495,954 |
| 2021-08-30 | $171.33 | $172.60 | $171.33 | $172.33 | $169.50 | 250,486 |
| 2021-08-27 | $170.35 | $172.01 | $170.00 | $171.58 | $168.76 | 335,107 |
| 2021-08-26 | $170.92 | $170.93 | $168.92 | $169.81 | $167.02 | 326,237 |
| 2021-08-25 | $171.13 | $171.69 | $170.20 | $170.98 | $168.17 | 551,440 |
| 2021-08-24 | $172.56 | $172.82 | $171.15 | $171.27 | $168.46 | 455,680 |
| 2021-08-23 | $174.96 | $174.96 | $172.44 | $172.50 | $169.67 | 421,746 |
| 2021-08-20 | $174.00 | $175.24 | $172.85 | $174.54 | $171.67 | 579,806 |
| 2021-08-19 | $172.68 | $174.61 | $172.68 | $173.73 | $170.87 | 451,178 |
| 2021-08-18 | $176.73 | $177.07 | $173.57 | $173.67 | $170.82 | 374,999 |
| 2021-08-17 | $176.35 | $177.00 | $175.18 | $176.80 | $173.89 | 300,127 |
| 2021-08-16 | $173.97 | $177.16 | $172.84 | $176.99 | $174.08 | 441,273 |
| 2021-08-13 | $173.71 | $175.82 | $173.45 | $174.36 | $171.49 | 512,773 |
| 2021-08-12 | $171.18 | $173.72 | $169.18 | $172.90 | $170.06 | 619,073 |
| 2021-08-11 | $171.94 | $173.25 | $171.48 | $172.12 | $169.29 | 370,187 |
| 2021-08-10 | $172.74 | $173.19 | $170.83 | $171.53 | $168.71 | 359,303 |
| 2021-08-09 | $173.18 | $173.73 | $172.49 | $172.93 | $170.09 | 316,058 |
| 2021-08-06 | $173.72 | $174.55 | $173.00 | $173.37 | $170.52 | 318,079 |
| 2021-08-05 | $174.38 | $174.79 | $173.24 | $173.93 | $171.07 | 255,822 |
| 2021-08-04 | $174.59 | $174.89 | $172.98 | $174.04 | $171.18 | 301,165 |
| 2021-08-03 | $173.67 | $175.22 | $172.18 | $174.99 | $172.11 | 385,644 |
| 2021-08-02 | $174.50 | $175.21 | $173.22 | $173.39 | $170.54 | 286,921 |
| 2021-07-30 | $172.27 | $173.62 | $172.11 | $173.49 | $170.64 | 403,920 |
| 2021-07-29 | $171.75 | $172.81 | $171.57 | $172.47 | $169.64 | 501,305 |
| 2021-07-28 | $172.02 | $172.02 | $170.05 | $170.84 | $168.03 | 376,949 |
| 2021-07-27 | $172.37 | $172.62 | $170.33 | $171.89 | $169.07 | 333,235 |
| 2021-07-26 | $171.85 | $172.54 | $170.89 | $172.37 | $169.54 | 209,863 |
| 2021-07-23 | $171.95 | $172.58 | $171.03 | $172.49 | $169.66 | 216,605 |
| 2021-07-22 | $169.79 | $170.73 | $169.53 | $170.54 | $167.74 | 302,316 |
| 2021-07-21 | $169.42 | $169.98 | $168.57 | $169.70 | $166.91 | 257,046 |
| 2021-07-20 | $167.36 | $170.39 | $166.88 | $169.15 | $166.37 | 411,172 |
| 2021-07-19 | $168.43 | $169.16 | $165.26 | $166.62 | $163.88 | 707,387 |
| 2021-07-16 | $171.26 | $171.27 | $169.30 | $169.87 | $167.08 | 511,455 |
| 2021-07-15 | $169.45 | $171.15 | $169.45 | $170.66 | $167.86 | 320,536 |
| 2021-07-14 | $168.93 | $170.23 | $168.12 | $170.05 | $167.26 | 443,366 |
| 2021-07-13 | $168.46 | $169.98 | $167.99 | $168.26 | $165.49 | 678,448 |
| 2021-07-12 | $168.08 | $169.02 | $168.06 | $168.46 | $165.69 | 559,248 |
| 2021-07-09 | $167.34 | $168.96 | $166.54 | $168.70 | $165.93 | 764,972 |
| 2021-07-08 | $167.04 | $168.59 | $165.95 | $166.45 | $163.71 | 470,719 |
| 2021-07-07 | $165.00 | $168.37 | $164.61 | $168.18 | $165.42 | 545,764 |
| 2021-07-06 | $164.90 | $164.91 | $162.89 | $164.66 | $161.95 | 367,372 |
| 2021-07-02 | $163.57 | $164.69 | $162.92 | $164.41 | $161.71 | 483,590 |
| 2021-07-01 | $161.82 | $163.19 | $161.38 | $162.93 | $160.25 | 304,012 |
| 2021-06-30 | $162.04 | $162.04 | $160.93 | $161.53 | $158.88 | 598,279 |
| 2021-06-29 | $161.03 | $162.41 | $159.91 | $162.05 | $159.39 | 447,951 |
| 2021-06-28 | $161.25 | $161.31 | $159.39 | $160.81 | $158.17 | 399,862 |
| 2021-06-25 | $160.71 | $160.89 | $159.99 | $160.69 | $158.05 | 715,214 |
| 2021-06-24 | $160.44 | $160.71 | $159.10 | $160.32 | $157.69 | 334,125 |
| 2021-06-23 | $161.67 | $161.67 | $159.69 | $159.70 | $157.08 | 345,515 |
| 2021-06-22 | $160.84 | $161.79 | $160.52 | $161.07 | $158.42 | 321,900 |
| 2021-06-21 | $159.04 | $161.37 | $158.34 | $160.89 | $158.25 | 399,894 |
| 2021-06-18 | $158.27 | $159.26 | $157.44 | $158.33 | $155.73 | 874,990 |
| 2021-06-17 | $159.80 | $160.96 | $159.29 | $159.72 | $157.10 | 456,602 |
| 2021-06-16 | $162.27 | $162.47 | $159.14 | $160.22 | $157.59 | 398,214 |
| 2021-06-15 | $160.99 | $161.90 | $160.10 | $161.63 | $158.97 | 320,209 |
| 2021-06-14 | $162.55 | $162.74 | $159.86 | $160.96 | $158.31 | 644,058 |
| 2021-06-11 | $161.47 | $162.77 | $161.47 | $162.76 | $159.52 | 366,656 |
| 2021-06-10 | $159.63 | $161.49 | $159.63 | $161.37 | $158.15 | 665,038 |
| 2021-06-09 | $158.92 | $160.00 | $158.27 | $159.07 | $155.90 | 395,526 |
| 2021-06-08 | $159.05 | $159.19 | $157.63 | $158.23 | $155.08 | 632,148 |
| 2021-06-07 | $161.38 | $161.38 | $157.55 | $158.28 | $155.12 | 286,665 |
| 2021-06-04 | $159.25 | $160.95 | $159.25 | $160.87 | $157.66 | 297,956 |
| 2021-06-03 | $157.68 | $158.96 | $156.67 | $158.60 | $155.44 | 463,026 |
| 2021-06-02 | $158.38 | $159.45 | $158.38 | $158.51 | $155.35 | 415,883 |
| 2021-06-01 | $160.21 | $160.29 | $157.38 | $158.16 | $155.01 | 544,995 |
| 2021-05-28 | $160.46 | $160.72 | $159.42 | $159.48 | $156.30 | 630,171 |
| 2021-05-27 | $158.77 | $160.90 | $158.47 | $159.64 | $156.46 | 967,867 |
| 2021-05-26 | $158.76 | $159.35 | $157.36 | $158.76 | $155.60 | 503,358 |
| 2021-05-25 | $159.51 | $160.00 | $158.66 | $159.17 | $156.00 | 413,645 |
| 2021-05-24 | $160.31 | $161.28 | $159.41 | $159.45 | $156.27 | 332,386 |
| 2021-05-21 | $160.67 | $161.64 | $158.37 | $159.27 | $156.09 | 595,377 |
| 2021-05-20 | $159.76 | $161.67 | $158.69 | $160.22 | $157.03 | 503,319 |
| 2021-05-19 | $159.24 | $159.47 | $157.06 | $159.42 | $156.24 | 412,415 |
| 2021-05-18 | $161.99 | $162.00 | $160.23 | $160.54 | $157.34 | 851,555 |
| 2021-05-17 | $162.78 | $163.16 | $161.18 | $162.24 | $159.01 | 473,145 |
| 2021-05-14 | $162.31 | $163.99 | $161.76 | $163.18 | $159.93 | 344,553 |
| 2021-05-13 | $160.06 | $161.93 | $159.42 | $160.97 | $157.76 | 354,515 |
| 2021-05-12 | $162.58 | $162.72 | $158.99 | $159.02 | $155.85 | 446,751 |
| 2021-05-11 | $165.09 | $165.73 | $162.28 | $163.79 | $160.52 | 391,282 |
| 2021-05-10 | $164.76 | $167.54 | $162.11 | $165.63 | $162.33 | 369,689 |
| 2021-05-07 | $165.26 | $165.98 | $163.77 | $164.20 | $160.93 | 331,689 |
| 2021-05-06 | $165.33 | $166.32 | $163.56 | $164.90 | $161.61 | 519,808 |
| 2021-05-05 | $164.41 | $165.24 | $163.10 | $165.04 | $161.75 | 419,436 |
| 2021-05-04 | $158.34 | $163.83 | $158.34 | $162.86 | $159.61 | 839,010 |
| 2021-05-03 | $158.88 | $160.77 | $158.18 | $159.98 | $156.79 | 756,573 |
| 2021-04-30 | $160.48 | $160.75 | $157.19 | $158.63 | $155.47 | 610,883 |
| 2021-04-29 | $161.68 | $162.19 | $160.55 | $161.46 | $158.24 | 276,349 |
| 2021-04-28 | $161.49 | $161.80 | $160.52 | $161.01 | $157.80 | 308,330 |
| 2021-04-27 | $160.47 | $161.49 | $160.02 | $161.23 | $158.02 | 357,771 |
| 2021-04-26 | $162.94 | $163.00 | $160.70 | $161.02 | $157.81 | 284,336 |
| 2021-04-23 | $161.28 | $163.16 | $160.64 | $162.63 | $159.39 | 277,300 |
| 2021-04-22 | $160.51 | $163.43 | $160.41 | $161.28 | $158.06 | 425,691 |
| 2021-04-21 | $159.71 | $161.39 | $159.30 | $160.75 | $157.55 | 710,391 |
| 2021-04-20 | $156.21 | $159.07 | $156.21 | $158.85 | $155.68 | 585,382 |
| 2021-04-19 | $157.08 | $157.08 | $155.11 | $155.94 | $152.83 | 522,479 |
| 2021-04-16 | $156.26 | $157.35 | $154.71 | $157.00 | $153.87 | 624,292 |
| 2021-04-15 | $157.00 | $157.28 | $155.18 | $155.57 | $152.47 | 638,402 |
| 2021-04-14 | $155.83 | $156.28 | $154.76 | $155.88 | $152.77 | 318,512 |
| 2021-04-13 | $155.43 | $156.76 | $154.75 | $155.77 | $152.66 | 329,081 |
| 2021-04-12 | $156.73 | $157.21 | $154.99 | $155.93 | $152.82 | 473,382 |
| 2021-04-09 | $153.95 | $156.00 | $153.55 | $156.00 | $152.89 | 421,148 |
| 2021-04-08 | $156.05 | $157.26 | $154.24 | $154.37 | $151.29 | 592,515 |
| 2021-04-07 | $156.22 | $157.27 | $154.11 | $154.68 | $151.60 | 369,255 |
| 2021-04-06 | $157.57 | $157.57 | $155.33 | $156.13 | $153.02 | 419,164 |
| 2021-04-05 | $155.49 | $159.05 | $155.15 | $158.60 | $155.44 | 645,943 |
| 2021-04-01 | $153.59 | $154.98 | $152.35 | $154.92 | $151.83 | 407,268 |
| 2021-03-31 | $152.84 | $154.21 | $152.51 | $153.10 | $150.05 | 516,547 |
| 2021-03-30 | $156.89 | $156.89 | $152.78 | $152.98 | $149.93 | 453,078 |
| 2021-03-29 | $153.40 | $157.69 | $151.14 | $157.31 | $154.17 | 771,233 |
| 2021-03-26 | $148.20 | $153.63 | $147.45 | $153.44 | $150.38 | 603,131 |
| 2021-03-25 | $149.00 | $149.06 | $147.24 | $148.24 | $145.28 | 490,548 |
| 2021-03-24 | $147.23 | $150.16 | $147.14 | $148.87 | $145.90 | 573,156 |
| 2021-03-23 | $147.90 | $149.11 | $146.54 | $147.27 | $144.33 | 461,296 |
| 2021-03-22 | $146.36 | $147.73 | $146.09 | $147.59 | $144.65 | 415,390 |
| 2021-03-19 | $145.36 | $148.06 | $145.18 | $146.18 | $143.27 | 1,158,028 |
| 2021-03-18 | $145.76 | $146.94 | $144.55 | $145.46 | $142.56 | 417,083 |
| 2021-03-17 | $147.71 | $148.03 | $146.05 | $146.75 | $143.82 | 600,073 |
| 2021-03-16 | $146.60 | $148.22 | $145.43 | $147.63 | $144.69 | 387,763 |
| 2021-03-15 | $143.53 | $146.50 | $142.70 | $146.39 | $143.47 | 362,523 |
| 2021-03-12 | $144.08 | $144.29 | $142.87 | $144.06 | $141.19 | 428,166 |
| 2021-03-11 | $143.20 | $145.80 | $143.20 | $144.49 | $141.05 | 412,468 |
| 2021-03-10 | $141.98 | $143.37 | $141.78 | $142.38 | $138.99 | 356,772 |
| 2021-03-09 | $142.70 | $145.47 | $141.84 | $141.98 | $138.60 | 467,451 |
| 2021-03-08 | $143.00 | $145.02 | $141.70 | $141.82 | $138.44 | 472,919 |
| 2021-03-05 | $140.52 | $142.68 | $139.05 | $142.48 | $139.08 | 486,393 |
| 2021-03-04 | $141.78 | $143.13 | $137.91 | $139.17 | $135.85 | 557,188 |
| 2021-03-03 | $143.44 | $143.63 | $141.30 | $141.89 | $138.51 | 472,175 |
| 2021-03-02 | $146.51 | $146.51 | $142.93 | $143.84 | $140.41 | 519,425 |
| 2021-03-01 | $143.45 | $147.01 | $142.84 | $146.48 | $142.99 | 457,424 |
| 2021-02-26 | $143.98 | $144.70 | $142.23 | $142.49 | $139.09 | 703,100 |
| 2021-02-25 | $144.87 | $146.41 | $142.64 | $143.26 | $139.85 | 418,930 |
| 2021-02-24 | $143.53 | $145.88 | $142.09 | $145.08 | $141.62 | 579,662 |
| 2021-02-23 | $147.68 | $147.68 | $143.55 | $143.66 | $140.24 | 1,010,897 |
| 2021-02-22 | $148.46 | $149.12 | $146.82 | $147.50 | $143.98 | 430,767 |
| 2021-02-19 | $150.00 | $151.11 | $148.89 | $149.54 | $145.98 | 614,238 |
| 2021-02-18 | $146.35 | $149.68 | $146.14 | $149.28 | $145.72 | 425,818 |
| 2021-02-17 | $145.19 | $148.62 | $144.75 | $147.43 | $143.92 | 607,502 |
| 2021-02-16 | $148.25 | $148.78 | $145.59 | $146.24 | $142.75 | 710,142 |
| 2021-02-12 | $144.58 | $148.20 | $144.58 | $148.07 | $144.54 | 767,788 |
| 2021-02-11 | $144.70 | $145.72 | $144.39 | $145.35 | $141.89 | 502,085 |
| 2021-02-10 | $142.27 | $144.74 | $141.99 | $144.38 | $140.94 | 624,365 |
| 2021-02-09 | $142.32 | $142.67 | $141.03 | $141.67 | $138.29 | 636,346 |
| 2021-02-08 | $144.66 | $144.92 | $142.40 | $143.09 | $139.68 | 599,798 |
| 2021-02-05 | $144.20 | $145.44 | $143.59 | $144.13 | $140.70 | 741,572 |
| 2021-02-04 | $144.65 | $145.29 | $142.13 | $143.17 | $139.76 | 1,024,352 |
| 2021-02-03 | $147.83 | $148.25 | $144.54 | $144.55 | $141.11 | 486,260 |
| 2021-02-02 | $147.49 | $147.49 | $143.58 | $146.50 | $143.01 | 694,637 |
| 2021-02-01 | $142.59 | $146.40 | $142.06 | $146.07 | $142.59 | 704,014 |
| 2021-01-29 | $144.28 | $144.38 | $141.28 | $141.31 | $137.94 | 705,168 |
| 2021-01-28 | $145.34 | $146.99 | $143.49 | $144.83 | $141.38 | 674,624 |
| 2021-01-27 | $150.17 | $150.58 | $143.59 | $143.63 | $140.21 | 1,352,085 |
| 2021-01-26 | $151.40 | $152.42 | $149.85 | $151.79 | $148.17 | 549,937 |
| 2021-01-25 | $148.92 | $150.71 | $148.23 | $150.67 | $147.08 | 725,496 |
| 2021-01-22 | $150.47 | $151.01 | $148.79 | $148.94 | $145.39 | 852,146 |
| 2021-01-21 | $152.30 | $153.61 | $150.77 | $151.10 | $147.50 | 505,156 |
| 2021-01-20 | $152.53 | $152.63 | $150.55 | $152.49 | $148.86 | 413,128 |
| 2021-01-19 | $152.47 | $152.91 | $151.07 | $151.56 | $147.95 | 384,725 |
| 2021-01-15 | $153.04 | $154.09 | $150.86 | $151.57 | $147.96 | 691,613 |
| 2021-01-14 | $154.41 | $155.02 | $153.37 | $153.57 | $149.91 | 458,718 |
| 2021-01-13 | $155.09 | $156.07 | $153.36 | $154.22 | $150.54 | 689,450 |
| 2021-01-12 | $154.37 | $155.51 | $154.15 | $154.76 | $151.07 | 511,950 |
| 2021-01-11 | $154.87 | $155.72 | $154.10 | $155.01 | $151.32 | 447,331 |
| 2021-01-08 | $156.02 | $158.11 | $154.69 | $156.21 | $152.49 | 578,489 |
| 2021-01-07 | $155.88 | $158.36 | $155.11 | $155.62 | $151.91 | 978,345 |
| 2021-01-06 | $153.00 | $156.09 | $151.41 | $155.78 | $152.07 | 762,372 |
| 2021-01-05 | $150.76 | $152.48 | $149.42 | $151.72 | $148.10 | 723,509 |
| 2021-01-04 | $153.45 | $154.41 | $149.51 | $151.51 | $147.90 | 641,902 |
| 2020-12-31 | $152.43 | $153.40 | $151.23 | $153.20 | $149.55 | 275,049 |
| 2020-12-30 | $152.14 | $152.51 | $151.50 | $152.11 | $148.49 | 319,241 |
| 2020-12-29 | $153.21 | $153.62 | $150.76 | $151.37 | $147.76 | 524,616 |
| 2020-12-28 | $151.24 | $152.51 | $150.31 | $152.06 | $148.44 | 462,817 |
| 2020-12-24 | $148.23 | $150.02 | $147.58 | $150.01 | $146.44 | 162,003 |
| 2020-12-23 | $148.81 | $148.98 | $147.40 | $147.41 | $143.90 | 454,343 |
| 2020-12-22 | $149.60 | $149.92 | $148.21 | $148.48 | $144.94 | 587,782 |
| 2020-12-21 | $151.69 | $152.74 | $148.55 | $149.36 | $145.80 | 495,478 |
| 2020-12-18 | $151.06 | $154.22 | $150.23 | $153.88 | $150.21 | 1,263,795 |
| 2020-12-17 | $148.30 | $150.92 | $148.00 | $150.83 | $147.24 | 714,580 |
| 2020-12-16 | $147.72 | $148.35 | $145.88 | $146.81 | $143.31 | 654,720 |
| 2020-12-15 | $146.62 | $148.07 | $145.85 | $147.41 | $143.90 | 637,598 |
| 2020-12-14 | $147.33 | $148.97 | $145.60 | $146.10 | $142.62 | 751,216 |
| 2020-12-11 | $145.88 | $147.76 | $145.66 | $147.63 | $143.55 | 677,894 |
| 2020-12-10 | $147.27 | $148.54 | $145.34 | $146.22 | $142.18 | 923,255 |
| 2020-12-09 | $147.75 | $148.56 | $146.52 | $148.31 | $144.21 | 554,866 |
| 2020-12-08 | $145.98 | $147.84 | $145.51 | $147.23 | $143.16 | 442,933 |
| 2020-12-07 | $148.72 | $149.67 | $145.10 | $146.15 | $142.11 | 798,553 |
| 2020-12-04 | $148.32 | $149.23 | $147.55 | $149.22 | $145.09 | 454,200 |
| 2020-12-03 | $146.61 | $148.99 | $146.61 | $148.01 | $143.92 | 345,978 |
| 2020-12-02 | $148.40 | $149.28 | $146.64 | $147.23 | $143.16 | 539,910 |
| 2020-12-01 | $148.50 | $149.33 | $146.18 | $148.45 | $144.34 | 590,020 |
| 2020-11-30 | $147.79 | $148.02 | $144.75 | $146.88 | $142.82 | 812,126 |
| 2020-11-27 | $146.96 | $147.48 | $145.08 | $147.40 | $143.32 | 188,144 |
| 2020-11-25 | $147.73 | $147.73 | $145.08 | $146.27 | $142.22 | 378,911 |
| 2020-11-24 | $148.46 | $148.52 | $146.13 | $146.94 | $142.88 | 414,243 |
| 2020-11-23 | $145.17 | $147.80 | $144.58 | $147.58 | $143.50 | 334,177 |
| 2020-11-20 | $146.87 | $146.87 | $144.70 | $144.92 | $140.91 | 431,368 |
| 2020-11-19 | $145.05 | $146.81 | $143.44 | $146.60 | $142.55 | 426,647 |
| 2020-11-18 | $146.95 | $147.55 | $145.62 | $145.77 | $141.74 | 378,366 |
| 2020-11-17 | $147.96 | $148.55 | $146.75 | $147.28 | $143.21 | 294,354 |
| 2020-11-16 | $147.30 | $148.65 | $146.38 | $148.51 | $144.40 | 466,168 |
| 2020-11-13 | $147.08 | $147.52 | $145.19 | $146.69 | $142.63 | 268,857 |
| 2020-11-12 | $148.54 | $148.56 | $144.66 | $145.55 | $141.52 | 391,076 |
| 2020-11-11 | $147.43 | $149.87 | $147.24 | $148.83 | $144.71 | 285,504 |
| 2020-11-10 | $146.86 | $147.72 | $144.71 | $146.25 | $142.21 | 523,807 |
| 2020-11-09 | $151.20 | $153.34 | $146.53 | $146.88 | $142.82 | 567,573 |
| 2020-11-06 | $144.61 | $147.08 | $143.83 | $146.59 | $142.54 | 337,832 |
| 2020-11-05 | $147.24 | $147.99 | $143.96 | $144.68 | $140.68 | 509,616 |
| 2020-11-04 | $145.16 | $147.29 | $144.43 | $144.84 | $140.83 | 451,041 |
| 2020-11-03 | $142.13 | $145.96 | $141.42 | $143.66 | $139.69 | 463,228 |
| 2020-11-02 | $138.34 | $141.52 | $138.34 | $140.77 | $136.88 | 643,659 |
| 2020-10-30 | $136.61 | $141.93 | $136.13 | $137.60 | $133.79 | 1,020,246 |
| 2020-10-29 | $135.21 | $139.45 | $134.84 | $138.12 | $134.30 | 560,940 |
| 2020-10-28 | $137.92 | $138.27 | $134.68 | $135.48 | $131.73 | 617,770 |
| 2020-10-27 | $142.14 | $142.98 | $139.91 | $139.99 | $136.12 | 299,231 |
| 2020-10-26 | $144.05 | $144.94 | $140.92 | $142.18 | $138.25 | 306,411 |
| 2020-10-23 | $145.59 | $146.04 | $144.65 | $145.73 | $141.70 | 363,113 |
| 2020-10-22 | $144.00 | $145.23 | $142.75 | $144.78 | $140.78 | 281,440 |
| 2020-10-21 | $143.84 | $145.11 | $143.67 | $144.51 | $140.51 | 374,734 |
| 2020-10-20 | $142.30 | $144.11 | $142.04 | $143.49 | $139.52 | 335,175 |
| 2020-10-19 | $143.61 | $144.41 | $141.43 | $141.79 | $137.87 | 372,417 |
| 2020-10-16 | $143.72 | $145.14 | $143.17 | $143.34 | $139.38 | 381,617 |
| 2020-10-15 | $140.70 | $143.79 | $140.33 | $143.27 | $139.31 | 419,227 |
| 2020-10-14 | $142.04 | $142.75 | $141.46 | $141.70 | $137.78 | 307,034 |
| 2020-10-13 | $142.60 | $143.79 | $141.22 | $142.08 | $138.15 | 480,465 |
| 2020-10-12 | $142.15 | $143.20 | $140.98 | $142.65 | $138.70 | 445,484 |
| 2020-10-09 | $139.73 | $141.42 | $139.19 | $140.84 | $136.94 | 271,652 |
| 2020-10-08 | $138.72 | $139.91 | $137.81 | $139.05 | $135.20 | 301,042 |
| 2020-10-07 | $136.59 | $137.82 | $135.32 | $137.51 | $133.71 | 417,641 |
| 2020-10-06 | $136.20 | $138.68 | $135.56 | $135.75 | $132.00 | 540,167 |
| 2020-10-05 | $134.22 | $136.42 | $133.46 | $136.31 | $132.54 | 505,206 |
| 2020-10-02 | $131.70 | $133.88 | $131.23 | $133.41 | $129.72 | 496,704 |
| 2020-10-01 | $133.41 | $135.40 | $132.60 | $133.94 | $130.24 | 737,120 |
| 2020-09-30 | $131.92 | $132.85 | $130.85 | $132.00 | $128.35 | 789,902 |
| 2020-09-29 | $132.10 | $133.14 | $131.36 | $131.72 | $128.08 | 227,258 |
| 2020-09-28 | $131.80 | $133.29 | $131.38 | $132.00 | $128.35 | 528,746 |
| 2020-09-25 | $127.21 | $130.57 | $126.77 | $130.40 | $126.79 | 399,174 |
| 2020-09-24 | $128.61 | $128.94 | $126.99 | $127.85 | $124.31 | 591,052 |
| 2020-09-23 | $131.99 | $132.23 | $128.64 | $128.88 | $125.32 | 315,025 |
| 2020-09-22 | $131.48 | $132.09 | $129.97 | $132.04 | $128.39 | 377,126 |
| 2020-09-21 | $130.13 | $131.27 | $128.53 | $130.91 | $127.29 | 575,498 |
| 2020-09-18 | $133.41 | $133.98 | $131.17 | $131.51 | $127.87 | 906,788 |
| 2020-09-17 | $133.93 | $133.93 | $131.92 | $133.48 | $129.79 | 592,339 |
| 2020-09-16 | $136.51 | $137.64 | $135.00 | $135.06 | $131.32 | 492,712 |
| 2020-09-15 | $136.63 | $137.33 | $135.05 | $135.63 | $131.88 | 504,689 |
| 2020-09-14 | $135.19 | $136.89 | $135.19 | $136.03 | $132.27 | 407,252 |
| 2020-09-11 | $134.92 | $135.60 | $133.27 | $134.43 | $130.16 | 317,108 |
| 2020-09-10 | $136.95 | $138.17 | $133.52 | $133.88 | $129.63 | 447,521 |
| 2020-09-09 | $133.95 | $137.57 | $133.37 | $136.38 | $132.05 | 463,511 |
| 2020-09-08 | $133.67 | $135.46 | $132.01 | $132.34 | $128.14 | 583,398 |
| 2020-09-04 | $138.97 | $138.97 | $133.53 | $135.41 | $131.11 | 402,827 |
| 2020-09-03 | $142.39 | $142.51 | $137.28 | $138.31 | $133.92 | 510,137 |
| 2020-09-02 | $139.73 | $143.74 | $139.49 | $143.13 | $138.59 | 434,445 |
| 2020-09-01 | $137.47 | $139.48 | $137.26 | $139.35 | $134.93 | 373,577 |
| 2020-08-31 | $138.38 | $138.53 | $137.32 | $137.40 | $133.04 | 510,517 |
| 2020-08-28 | $139.23 | $139.59 | $137.98 | $138.47 | $134.07 | 267,936 |
| 2020-08-27 | $139.98 | $140.40 | $138.10 | $138.81 | $134.40 | 333,144 |
| 2020-08-26 | $138.46 | $139.15 | $137.53 | $139.02 | $134.61 | 513,827 |
| 2020-08-25 | $138.97 | $139.39 | $137.37 | $138.27 | $133.88 | 382,376 |
| 2020-08-24 | $138.10 | $138.82 | $136.92 | $138.37 | $133.98 | 383,087 |
| 2020-08-21 | $137.59 | $137.59 | $136.46 | $136.87 | $132.52 | 377,985 |
| 2020-08-20 | $136.80 | $138.02 | $136.80 | $137.30 | $132.94 | 304,155 |
| 2020-08-19 | $139.55 | $139.94 | $136.99 | $137.30 | $132.94 | 780,759 |
| 2020-08-18 | $138.48 | $139.83 | $138.48 | $139.24 | $134.82 | 362,425 |
| 2020-08-17 | $139.72 | $140.32 | $137.68 | $138.14 | $133.75 | 572,541 |
| 2020-08-14 | $138.98 | $140.03 | $138.47 | $138.88 | $134.47 | 280,518 |
| 2020-08-13 | $138.36 | $140.25 | $138.13 | $138.84 | $134.43 | 655,383 |
| 2020-08-12 | $141.70 | $142.37 | $138.89 | $139.12 | $134.70 | 837,351 |
| 2020-08-11 | $138.83 | $144.50 | $138.74 | $142.11 | $137.60 | 1,131,440 |
| 2020-08-10 | $135.74 | $137.05 | $135.30 | $136.60 | $132.26 | 721,412 |
| 2020-08-07 | $134.84 | $136.16 | $134.30 | $135.25 | $130.96 | 768,242 |
| 2020-08-06 | $134.95 | $136.06 | $134.18 | $135.36 | $131.06 | 484,036 |
| 2020-08-05 | $137.22 | $137.84 | $134.54 | $135.01 | $130.72 | 506,976 |
| 2020-08-04 | $136.58 | $137.34 | $135.76 | $137.28 | $132.92 | 518,123 |
| 2020-08-03 | $135.28 | $137.42 | $135.01 | $137.04 | $132.69 | 481,946 |
| 2020-07-31 | $133.81 | $134.41 | $132.71 | $134.34 | $130.07 | 640,788 |
| 2020-07-30 | $132.55 | $134.18 | $132.31 | $133.89 | $129.64 | 419,873 |
| 2020-07-29 | $132.95 | $134.28 | $132.16 | $134.01 | $129.76 | 387,280 |
| 2020-07-28 | $133.41 | $134.07 | $131.85 | $132.55 | $128.34 | 409,287 |
| 2020-07-27 | $131.59 | $134.04 | $130.64 | $133.81 | $129.56 | 429,581 |
| 2020-07-24 | $130.59 | $131.32 | $128.62 | $131.28 | $127.11 | 449,140 |
| 2020-07-23 | $131.93 | $133.34 | $129.30 | $129.71 | $125.59 | 382,530 |
| 2020-07-22 | $129.72 | $131.70 | $129.55 | $131.29 | $127.12 | 446,157 |
| 2020-07-21 | $129.97 | $131.39 | $129.14 | $129.95 | $125.82 | 484,252 |
| 2020-07-20 | $128.72 | $129.84 | $128.33 | $129.32 | $125.21 | 443,685 |
| 2020-07-17 | $128.28 | $129.43 | $128.00 | $129.10 | $125.00 | 434,475 |
| 2020-07-16 | $128.26 | $128.39 | $127.12 | $127.46 | $123.41 | 437,960 |
| 2020-07-15 | $127.59 | $129.47 | $127.31 | $128.75 | $124.66 | 504,305 |
| 2020-07-14 | $124.81 | $126.81 | $123.87 | $126.78 | $122.75 | 366,923 |
| 2020-07-13 | $126.93 | $127.47 | $124.64 | $125.12 | $121.15 | 480,435 |
| 2020-07-10 | $127.72 | $127.94 | $124.83 | $126.06 | $122.06 | 655,558 |
| 2020-07-09 | $127.47 | $129.05 | $126.17 | $127.57 | $123.52 | 694,551 |
| 2020-07-08 | $127.94 | $129.01 | $127.46 | $128.59 | $124.51 | 393,163 |
| 2020-07-07 | $128.20 | $129.65 | $126.98 | $127.11 | $123.07 | 377,420 |
| 2020-07-06 | $130.00 | $130.32 | $128.01 | $128.69 | $124.60 | 462,815 |
| 2020-07-02 | $127.82 | $129.85 | $127.63 | $128.22 | $124.15 | 573,778 |
| 2020-07-01 | $126.39 | $128.62 | $125.48 | $127.27 | $123.23 | 539,700 |
| 2020-06-30 | $125.52 | $126.65 | $124.70 | $126.19 | $122.18 | 769,234 |
| 2020-06-29 | $125.05 | $125.81 | $122.77 | $125.77 | $121.78 | 608,635 |
| 2020-06-26 | $124.65 | $126.95 | $124.36 | $124.64 | $120.68 | 1,541,962 |
| 2020-06-25 | $122.49 | $125.02 | $121.05 | $124.79 | $120.83 | 635,890 |
| 2020-06-24 | $123.96 | $124.26 | $122.44 | $122.70 | $118.80 | 527,011 |
| 2020-06-23 | $125.76 | $126.94 | $124.45 | $124.65 | $120.69 | 455,372 |
| 2020-06-22 | $123.28 | $126.08 | $123.18 | $124.71 | $120.75 | 500,902 |
| 2020-06-19 | $127.84 | $128.03 | $123.27 | $123.33 | $119.41 | 970,240 |
| 2020-06-18 | $125.43 | $126.57 | $125.04 | $125.94 | $121.94 | 463,239 |
| 2020-06-17 | $125.09 | $126.61 | $125.05 | $126.11 | $122.11 | 651,480 |
| 2020-06-16 | $125.00 | $126.50 | $124.25 | $125.11 | $121.14 | 938,960 |
| 2020-06-15 | $119.57 | $122.50 | $119.40 | $122.40 | $118.51 | 1,163,653 |
| 2020-06-12 | $120.83 | $122.38 | $118.36 | $121.63 | $117.77 | 1,488,558 |
| 2020-06-11 | $119.14 | $119.55 | $117.20 | $118.93 | $115.15 | 1,574,070 |
| 2020-06-10 | $124.01 | $124.06 | $121.01 | $121.78 | $117.38 | 830,597 |
| 2020-06-09 | $127.12 | $127.45 | $123.28 | $123.51 | $119.05 | 647,857 |
| 2020-06-08 | $125.77 | $127.53 | $125.10 | $127.49 | $122.88 | 513,953 |
| 2020-06-05 | $125.14 | $127.86 | $124.85 | $126.67 | $122.09 | 596,011 |
| 2020-06-04 | $123.60 | $124.44 | $122.95 | $124.00 | $119.52 | 515,828 |
| 2020-06-03 | $123.62 | $124.71 | $123.43 | $124.30 | $119.81 | 361,808 |
| 2020-06-02 | $123.28 | $123.31 | $121.78 | $123.28 | $118.83 | 594,514 |
| 2020-06-01 | $121.12 | $122.81 | $120.11 | $122.23 | $117.81 | 428,332 |
| 2020-05-29 | $119.44 | $121.53 | $118.08 | $121.10 | $116.72 | 773,773 |
| 2020-05-28 | $117.19 | $120.53 | $117.13 | $119.26 | $114.95 | 546,222 |
| 2020-05-27 | $118.07 | $118.85 | $116.02 | $116.70 | $112.48 | 1,119,363 |
| 2020-05-26 | $119.40 | $119.87 | $116.76 | $117.12 | $112.89 | 680,092 |
| 2020-05-22 | $117.81 | $117.98 | $116.22 | $116.81 | $112.59 | 553,913 |
| 2020-05-21 | $120.61 | $120.61 | $117.68 | $117.79 | $113.53 | 514,632 |
| 2020-05-20 | $120.73 | $122.74 | $120.50 | $120.96 | $116.59 | 452,326 |
| 2020-05-19 | $119.01 | $121.37 | $119.01 | $119.57 | $115.25 | 571,401 |
| 2020-05-18 | $118.58 | $120.39 | $118.09 | $119.44 | $115.12 | 602,794 |
| 2020-05-15 | $112.98 | $116.29 | $112.98 | $115.55 | $111.38 | 1,776,617 |
| 2020-05-14 | $113.32 | $114.93 | $110.74 | $114.87 | $110.72 | 801,392 |
| 2020-05-13 | $117.94 | $118.56 | $112.62 | $114.11 | $109.99 | 885,965 |
| 2020-05-12 | $119.23 | $120.44 | $117.85 | $117.85 | $113.59 | 885,427 |
| 2020-05-11 | $116.16 | $119.74 | $115.59 | $119.26 | $114.95 | 710,211 |
| 2020-05-08 | $119.00 | $119.19 | $115.62 | $116.81 | $112.59 | 888,168 |
| 2020-05-07 | $117.51 | $118.50 | $116.15 | $116.69 | $112.47 | 797,264 |
| 2020-05-06 | $115.42 | $116.85 | $114.60 | $116.00 | $111.81 | 573,536 |
| 2020-05-05 | $115.07 | $116.10 | $114.66 | $115.35 | $111.18 | 598,391 |
| 2020-05-04 | $112.35 | $114.06 | $111.75 | $113.85 | $109.74 | 544,909 |
| 2020-05-01 | $114.20 | $114.72 | $111.87 | $113.06 | $108.98 | 503,503 |
| 2020-04-30 | $114.80 | $116.57 | $114.34 | $116.00 | $111.81 | 481,051 |
| 2020-04-29 | $113.91 | $116.99 | $113.75 | $115.52 | $111.35 | 614,835 |
| 2020-04-28 | $115.61 | $116.59 | $112.28 | $112.47 | $108.41 | 863,567 |
| 2020-04-27 | $112.31 | $114.62 | $112.30 | $114.34 | $110.21 | 535,474 |
| 2020-04-24 | $110.78 | $111.60 | $109.49 | $111.44 | $107.41 | 698,151 |
| 2020-04-23 | $110.00 | $111.19 | $108.91 | $110.25 | $106.27 | 814,187 |
| 2020-04-22 | $109.10 | $110.52 | $108.03 | $109.41 | $105.46 | 566,658 |
| 2020-04-21 | $108.43 | $108.69 | $105.39 | $107.36 | $103.48 | 740,528 |
| 2020-04-20 | $108.70 | $110.62 | $107.97 | $109.79 | $105.82 | 618,978 |
| 2020-04-17 | $109.01 | $110.14 | $108.51 | $109.94 | $105.97 | 707,353 |
| 2020-04-16 | $107.24 | $108.74 | $105.25 | $107.05 | $103.18 | 953,319 |
| 2020-04-15 | $105.55 | $107.69 | $104.95 | $106.57 | $102.72 | 1,016,913 |
| 2020-04-14 | $105.00 | $107.19 | $102.98 | $106.95 | $103.09 | 952,780 |
| 2020-04-13 | $105.27 | $105.90 | $101.32 | $102.59 | $98.88 | 502,287 |
| 2020-04-09 | $102.53 | $106.37 | $101.40 | $105.91 | $102.08 | 1,271,388 |
| 2020-04-08 | $101.41 | $103.34 | $99.58 | $102.10 | $98.41 | 956,949 |
| 2020-04-07 | $101.06 | $103.51 | $99.43 | $100.76 | $97.12 | 941,832 |
| 2020-04-06 | $96.63 | $99.31 | $95.55 | $98.61 | $95.05 | 1,126,237 |
| 2020-04-03 | $91.36 | $94.46 | $91.12 | $92.39 | $89.05 | 561,734 |
| 2020-04-02 | $90.40 | $93.94 | $90.38 | $92.10 | $88.77 | 784,044 |
| 2020-04-01 | $91.77 | $93.00 | $90.08 | $91.32 | $88.02 | 1,122,975 |
| 2020-03-31 | $95.55 | $97.26 | $93.63 | $94.83 | $91.40 | 1,001,325 |
| 2020-03-30 | $92.31 | $97.38 | $90.58 | $96.94 | $93.44 | 1,036,023 |
| 2020-03-27 | $94.90 | $95.00 | $91.31 | $91.57 | $88.26 | 947,370 |
| 2020-03-26 | $94.92 | $97.80 | $93.47 | $96.93 | $93.43 | 1,308,641 |
| 2020-03-25 | $94.17 | $96.35 | $88.89 | $93.94 | $90.55 | 1,898,935 |
| 2020-03-24 | $87.84 | $94.88 | $87.00 | $94.83 | $91.40 | 871,018 |
| 2020-03-23 | $89.86 | $89.86 | $81.90 | $84.26 | $81.22 | 1,246,828 |
| 2020-03-20 | $93.84 | $97.68 | $89.81 | $90.77 | $87.49 | 1,151,552 |
| 2020-03-19 | $100.08 | $100.28 | $92.54 | $93.44 | $90.06 | 1,332,841 |
| 2020-03-18 | $99.52 | $104.77 | $95.79 | $100.90 | $97.25 | 1,522,599 |
| 2020-03-17 | $101.61 | $107.14 | $97.63 | $104.82 | $101.03 | 2,142,156 |
| 2020-03-16 | $92.34 | $103.43 | $91.40 | $99.63 | $96.03 | 1,554,607 |
| 2020-03-13 | $99.61 | $103.74 | $95.12 | $103.68 | $99.93 | 1,887,901 |
| 2020-03-12 | $90.99 | $99.10 | $90.46 | $95.71 | $92.25 | 2,707,121 |
| 2020-03-11 | $96.90 | $98.81 | $95.34 | $97.67 | $93.61 | 1,595,680 |
| 2020-03-10 | $94.61 | $100.24 | $93.80 | $99.49 | $95.36 | 1,904,981 |
| 2020-03-09 | $93.71 | $95.73 | $91.24 | $91.52 | $87.72 | 1,240,248 |
| 2020-03-06 | $98.08 | $100.99 | $95.55 | $100.36 | $96.19 | 1,281,877 |
| 2020-03-05 | $103.56 | $104.28 | $99.69 | $101.39 | $97.18 | 1,098,538 |
| 2020-03-04 | $104.51 | $106.21 | $103.05 | $106.15 | $101.74 | 1,175,725 |
| 2020-03-03 | $106.51 | $106.72 | $102.14 | $102.52 | $98.26 | 2,486,867 |
| 2020-03-02 | $105.51 | $107.22 | $103.59 | $106.25 | $101.84 | 2,429,063 |
| 2020-02-28 | $106.06 | $108.09 | $102.91 | $104.36 | $100.03 | 3,048,485 |
| 2020-02-27 | $110.29 | $111.76 | $107.69 | $107.69 | $103.22 | 1,322,911 |
| 2020-02-26 | $113.93 | $115.37 | $112.51 | $112.54 | $107.87 | 1,675,830 |
| 2020-02-25 | $116.77 | $117.64 | $112.32 | $112.45 | $107.78 | 826,060 |
| 2020-02-24 | $116.36 | $117.87 | $115.55 | $116.44 | $111.60 | 565,340 |
| 2020-02-21 | $121.12 | $121.12 | $119.11 | $119.61 | $114.64 | 577,637 |
| 2020-02-20 | $122.77 | $122.77 | $118.06 | $121.38 | $116.34 | 1,505,491 |
| 2020-02-19 | $123.32 | $123.61 | $122.06 | $122.88 | $117.78 | 554,910 |
| 2020-02-18 | $122.09 | $122.67 | $121.69 | $122.51 | $117.42 | 637,727 |
| 2020-02-14 | $122.80 | $123.79 | $121.61 | $122.28 | $117.20 | 633,650 |
| 2020-02-13 | $122.73 | $123.81 | $122.19 | $122.37 | $117.29 | 701,446 |
| 2020-02-12 | $120.37 | $123.72 | $119.90 | $123.43 | $118.30 | 1,140,147 |
| 2020-02-11 | $119.25 | $119.88 | $118.63 | $119.81 | $114.83 | 575,049 |
| 2020-02-10 | $117.93 | $118.88 | $117.53 | $118.24 | $113.33 | 949,337 |
| 2020-02-07 | $119.11 | $120.20 | $117.53 | $117.85 | $112.96 | 677,244 |
| 2020-02-06 | $121.14 | $121.63 | $119.59 | $119.73 | $114.76 | 859,144 |
| 2020-02-05 | $117.91 | $121.57 | $117.91 | $120.70 | $115.69 | 1,475,112 |
| 2020-02-04 | $117.98 | $118.41 | $115.80 | $117.34 | $112.47 | 1,030,853 |
| 2020-02-03 | $120.67 | $121.01 | $116.20 | $116.43 | $111.59 | 1,291,611 |
| 2020-01-31 | $120.49 | $121.43 | $115.39 | $119.15 | $114.20 | 2,180,914 |
| 2020-01-30 | $128.69 | $129.81 | $127.84 | $129.46 | $124.08 | 946,354 |
| 2020-01-29 | $130.57 | $130.76 | $129.52 | $129.54 | $124.16 | 415,103 |
| 2020-01-28 | $129.74 | $130.65 | $129.25 | $129.77 | $124.38 | 424,131 |
| 2020-01-27 | $128.73 | $130.39 | $128.12 | $129.41 | $124.03 | 399,545 |
| 2020-01-24 | $131.97 | $132.39 | $130.23 | $131.03 | $125.59 | 369,858 |
| 2020-01-23 | $132.60 | $132.83 | $130.64 | $131.26 | $125.81 | 447,754 |
| 2020-01-22 | $133.29 | $134.30 | $132.50 | $132.53 | $127.03 | 729,397 |
| 2020-01-21 | $130.27 | $132.83 | $130.27 | $132.57 | $127.06 | 683,219 |
| 2020-01-17 | $129.82 | $131.15 | $129.14 | $131.00 | $125.56 | 523,773 |
| 2020-01-16 | $129.09 | $129.96 | $129.07 | $129.35 | $123.98 | 374,345 |
| 2020-01-15 | $128.49 | $129.29 | $127.91 | $128.28 | $122.95 | 398,777 |
| 2020-01-14 | $128.23 | $128.83 | $127.36 | $128.10 | $122.78 | 469,957 |
| 2020-01-13 | $127.86 | $128.84 | $127.47 | $128.49 | $123.15 | 430,407 |
| 2020-01-10 | $128.07 | $128.12 | $126.78 | $127.59 | $122.29 | 643,966 |
| 2020-01-09 | $125.98 | $128.50 | $125.81 | $128.10 | $122.78 | 752,343 |
| 2020-01-08 | $124.86 | $126.22 | $124.03 | $125.36 | $120.15 | 486,151 |
| 2020-01-07 | $125.00 | $125.47 | $124.21 | $124.56 | $119.39 | 585,420 |
| 2020-01-06 | $123.15 | $125.01 | $122.79 | $125.00 | $119.81 | 401,248 |
| 2020-01-03 | $122.01 | $123.99 | $121.90 | $123.88 | $118.73 | 359,154 |
| 2020-01-02 | $124.69 | $124.89 | $122.97 | $123.78 | $118.64 | 391,226 |
| 2019-12-31 | $122.51 | $123.62 | $122.20 | $123.54 | $118.41 | 375,364 |
| 2019-12-30 | $123.10 | $123.22 | $122.03 | $122.79 | $117.69 | 273,814 |
| 2019-12-27 | $122.86 | $123.53 | $122.12 | $123.21 | $118.09 | 286,745 |
| 2019-12-26 | $122.94 | $123.59 | $122.06 | $122.62 | $117.53 | 261,909 |
| 2019-12-24 | $123.03 | $123.22 | $122.66 | $123.06 | $117.95 | 110,031 |
| 2019-12-23 | $123.81 | $124.29 | $122.78 | $122.86 | $117.76 | 345,730 |
| 2019-12-20 | $123.26 | $123.87 | $122.73 | $123.61 | $118.48 | 1,307,876 |
| 2019-12-19 | $123.29 | $123.89 | $122.29 | $122.54 | $117.45 | 640,928 |
| 2019-12-18 | $122.73 | $124.69 | $122.64 | $123.71 | $118.57 | 655,071 |
| 2019-12-17 | $121.02 | $122.83 | $120.86 | $122.47 | $117.38 | 854,664 |
| 2019-12-16 | $120.57 | $121.73 | $120.40 | $120.88 | $115.86 | 1,336,350 |
| 2019-12-13 | $119.10 | $119.97 | $119.07 | $119.72 | $114.75 | 609,602 |
| 2019-12-12 | $118.69 | $120.47 | $118.62 | $119.55 | $114.58 | 609,693 |
| 2019-12-11 | $120.98 | $121.07 | $118.86 | $119.42 | $113.95 | 830,456 |
| 2019-12-10 | $120.87 | $121.93 | $120.77 | $121.40 | $115.83 | 432,252 |
| 2019-12-09 | $123.06 | $123.14 | $121.01 | $121.19 | $115.63 | 544,686 |
| 2019-12-06 | $122.74 | $124.95 | $122.43 | $123.01 | $117.37 | 439,142 |
| 2019-12-05 | $121.79 | $122.41 | $121.38 | $121.86 | $116.27 | 652,544 |
| 2019-12-04 | $121.27 | $122.50 | $121.24 | $121.76 | $116.18 | 469,906 |
| 2019-12-03 | $121.07 | $121.75 | $120.82 | $121.46 | $115.89 | 446,343 |
| 2019-12-02 | $123.65 | $123.65 | $121.11 | $122.21 | $116.61 | 408,843 |
| 2019-11-29 | $122.89 | $124.28 | $122.39 | $123.71 | $118.04 | 284,766 |
| 2019-11-27 | $123.81 | $123.81 | $122.45 | $123.10 | $117.46 | 406,399 |
| 2019-11-26 | $121.32 | $123.59 | $121.30 | $123.39 | $117.73 | 805,380 |
| 2019-11-25 | $121.47 | $122.09 | $121.22 | $121.47 | $115.90 | 388,793 |
| 2019-11-22 | $121.59 | $121.79 | $119.75 | $121.20 | $115.64 | 415,531 |
| 2019-11-21 | $122.39 | $122.63 | $120.56 | $121.35 | $115.79 | 662,897 |
| 2019-11-20 | $121.81 | $123.48 | $121.35 | $122.44 | $116.83 | 496,530 |
| 2019-11-19 | $120.38 | $122.42 | $119.80 | $122.05 | $116.45 | 731,511 |
| 2019-11-18 | $120.20 | $121.41 | $119.80 | $120.59 | $115.06 | 570,947 |
| 2019-11-15 | $119.84 | $119.84 | $118.72 | $119.80 | $114.31 | 570,800 |
| 2019-11-14 | $119.04 | $119.41 | $118.36 | $119.37 | $113.90 | 549,884 |
| 2019-11-13 | $118.03 | $119.33 | $117.95 | $118.87 | $113.42 | 357,249 |
| 2019-11-12 | $118.40 | $119.12 | $117.81 | $118.23 | $112.81 | 472,148 |
| 2019-11-11 | $119.06 | $119.81 | $118.01 | $118.62 | $113.18 | 398,289 |
| 2019-11-08 | $119.99 | $120.50 | $117.64 | $119.58 | $114.10 | 475,332 |
| 2019-11-07 | $117.21 | $120.97 | $116.83 | $120.48 | $114.96 | 832,168 |
| 2019-11-06 | $118.47 | $119.66 | $115.15 | $116.84 | $111.48 | 1,537,282 |
| 2019-11-05 | $123.76 | $124.26 | $122.37 | $123.40 | $117.74 | 705,243 |
| 2019-11-04 | $126.21 | $126.26 | $123.34 | $123.47 | $117.81 | 428,713 |
| 2019-11-01 | $125.63 | $126.77 | $125.36 | $125.81 | $120.04 | 364,918 |
| 2019-10-31 | $124.88 | $125.92 | $122.50 | $125.22 | $119.48 | 344,503 |
| 2019-10-30 | $124.61 | $124.97 | $123.85 | $124.86 | $119.14 | 461,667 |
| 2019-10-29 | $124.63 | $126.09 | $124.06 | $124.60 | $118.89 | 432,808 |
| 2019-10-28 | $124.26 | $125.23 | $124.09 | $124.75 | $119.03 | 316,370 |
| 2019-10-25 | $124.55 | $125.18 | $123.38 | $123.55 | $117.89 | 455,924 |
| 2019-10-24 | $123.60 | $125.49 | $122.57 | $124.78 | $119.06 | 641,817 |
| 2019-10-23 | $121.65 | $123.43 | $121.51 | $123.10 | $117.46 | 491,351 |
| 2019-10-22 | $124.39 | $124.66 | $121.56 | $121.67 | $116.09 | 448,389 |
| 2019-10-21 | $123.38 | $123.81 | $121.99 | $123.65 | $117.98 | 381,735 |
| 2019-10-18 | $125.08 | $125.14 | $122.13 | $122.98 | $117.34 | 456,724 |
| 2019-10-17 | $125.48 | $126.49 | $125.04 | $125.38 | $119.63 | 327,467 |
| 2019-10-16 | $124.89 | $125.26 | $123.60 | $125.23 | $119.49 | 545,643 |
| 2019-10-15 | $124.01 | $125.56 | $123.76 | $125.24 | $119.50 | 330,001 |
| 2019-10-14 | $124.41 | $124.85 | $123.45 | $123.60 | $117.93 | 258,278 |
| 2019-10-11 | $123.83 | $125.57 | $123.83 | $124.34 | $118.64 | 409,434 |
| 2019-10-10 | $120.54 | $122.85 | $119.61 | $122.54 | $116.92 | 452,661 |
| 2019-10-09 | $120.61 | $121.30 | $119.85 | $120.84 | $115.30 | 1,438,710 |
| 2019-10-08 | $120.97 | $121.43 | $118.99 | $119.57 | $114.09 | 1,481,707 |
| 2019-10-07 | $122.48 | $122.66 | $121.27 | $121.79 | $116.21 | 976,676 |
| 2019-10-04 | $122.51 | $123.46 | $121.92 | $123.00 | $117.36 | 735,604 |
| 2019-10-03 | $121.33 | $122.30 | $119.26 | $121.67 | $116.09 | 809,334 |
| 2019-10-02 | $123.90 | $124.06 | $121.49 | $121.63 | $116.05 | 741,587 |
| 2019-10-01 | $125.05 | $126.71 | $124.50 | $124.90 | $119.17 | 446,190 |
| 2019-09-30 | $123.94 | $125.35 | $123.94 | $124.43 | $118.73 | 556,330 |
| 2019-09-27 | $127.28 | $127.28 | $122.75 | $123.88 | $118.20 | 435,304 |
| 2019-09-26 | $126.82 | $127.58 | $125.58 | $126.65 | $120.84 | 364,814 |
| 2019-09-25 | $125.13 | $126.89 | $124.27 | $126.62 | $120.82 | 259,573 |
| 2019-09-24 | $126.52 | $128.28 | $124.97 | $125.46 | $119.71 | 666,913 |
| 2019-09-23 | $126.19 | $126.54 | $124.29 | $125.43 | $119.68 | 520,006 |
| 2019-09-20 | $127.04 | $128.33 | $126.20 | $126.71 | $120.90 | 1,041,397 |
| 2019-09-19 | $128.34 | $128.34 | $126.20 | $126.87 | $121.05 | 375,273 |
| 2019-09-18 | $127.52 | $128.27 | $124.44 | $126.34 | $120.55 | 488,985 |
| 2019-09-17 | $125.16 | $127.30 | $125.16 | $127.18 | $121.35 | 460,189 |
| 2019-09-16 | $123.40 | $125.42 | $123.17 | $124.86 | $119.14 | 309,108 |
| 2019-09-13 | $124.72 | $124.80 | $123.45 | $124.02 | $118.33 | 358,703 |
| 2019-09-12 | $125.10 | $126.23 | $124.15 | $124.30 | $118.60 | 372,313 |
| 2019-09-11 | $124.98 | $125.35 | $123.86 | $124.65 | $118.42 | 518,065 |
| 2019-09-10 | $128.38 | $128.38 | $123.92 | $125.00 | $118.75 | 582,582 |
| 2019-09-09 | $131.05 | $131.05 | $128.47 | $129.17 | $122.72 | 373,640 |
| 2019-09-06 | $132.11 | $132.11 | $130.16 | $130.29 | $123.78 | 414,794 |
| 2019-09-05 | $130.00 | $131.96 | $129.69 | $131.51 | $124.94 | 326,016 |
| 2019-09-04 | $129.90 | $129.97 | $128.56 | $129.78 | $123.29 | 398,415 |
| 2019-09-03 | $128.55 | $129.55 | $127.85 | $128.35 | $121.94 | 426,710 |
| 2019-08-30 | $131.27 | $131.43 | $129.08 | $129.44 | $122.97 | 465,237 |
| 2019-08-29 | $130.06 | $131.04 | $129.46 | $130.33 | $123.82 | 428,808 |
| 2019-08-28 | $128.75 | $129.13 | $126.96 | $128.58 | $122.15 | 561,039 |
| 2019-08-27 | $129.50 | $130.86 | $128.70 | $129.45 | $122.98 | 650,319 |
| 2019-08-26 | $128.14 | $128.77 | $126.75 | $128.33 | $121.92 | 606,645 |
| 2019-08-23 | $129.77 | $130.94 | $126.97 | $127.46 | $121.09 | 1,743,648 |
| 2019-08-22 | $130.84 | $131.66 | $129.34 | $130.19 | $123.68 | 580,425 |
| 2019-08-21 | $129.11 | $131.42 | $129.01 | $131.27 | $124.71 | 637,835 |
| 2019-08-20 | $128.37 | $129.48 | $127.49 | $128.18 | $121.77 | 482,390 |
| 2019-08-19 | $129.00 | $129.60 | $128.18 | $128.25 | $121.84 | 1,051,401 |
| 2019-08-16 | $127.20 | $128.46 | $126.37 | $128.22 | $121.81 | 564,818 |
| 2019-08-15 | $126.29 | $126.99 | $125.48 | $126.67 | $120.34 | 1,045,919 |
| 2019-08-14 | $125.23 | $126.29 | $124.35 | $125.58 | $119.30 | 1,209,712 |
| 2019-08-13 | $124.70 | $126.79 | $123.76 | $126.75 | $120.42 | 1,088,872 |
| 2019-08-12 | $125.41 | $125.72 | $124.02 | $124.48 | $118.26 | 323,000 |
| 2019-08-09 | $125.72 | $126.86 | $124.50 | $125.75 | $119.47 | 429,513 |
| 2019-08-08 | $124.52 | $126.51 | $124.28 | $126.23 | $119.92 | 597,221 |
| 2019-08-07 | $122.05 | $124.17 | $120.73 | $123.60 | $117.42 | 585,878 |
| 2019-08-06 | $122.34 | $123.55 | $120.93 | $123.03 | $116.88 | 824,419 |
| 2019-08-05 | $124.12 | $125.20 | $120.28 | $121.08 | $115.03 | 982,748 |
| 2019-08-02 | $128.44 | $129.10 | $127.30 | $127.73 | $121.35 | 752,883 |
| 2019-08-01 | $126.36 | $131.35 | $125.10 | $128.47 | $122.05 | 1,109,601 |
| 2019-07-31 | $128.82 | $129.56 | $126.45 | $127.12 | $120.77 | 1,161,075 |
| 2019-07-30 | $132.74 | $133.15 | $130.95 | $131.24 | $124.68 | 749,784 |
| 2019-07-29 | $134.67 | $134.84 | $133.07 | $133.73 | $127.05 | 576,221 |
| 2019-07-26 | $134.90 | $135.22 | $133.89 | $134.40 | $127.68 | 742,248 |
| 2019-07-25 | $134.90 | $136.37 | $134.05 | $134.62 | $127.89 | 642,830 |
| 2019-07-24 | $133.93 | $134.62 | $132.73 | $134.16 | $127.46 | 338,496 |
| 2019-07-23 | $132.73 | $134.78 | $132.45 | $134.17 | $127.47 | 438,095 |
| 2019-07-22 | $133.87 | $134.12 | $132.44 | $132.64 | $126.01 | 577,909 |
| 2019-07-19 | $135.43 | $136.99 | $133.05 | $133.12 | $126.47 | 546,120 |
| 2019-07-18 | $133.12 | $134.92 | $133.12 | $134.87 | $128.13 | 329,747 |
| 2019-07-17 | $132.57 | $133.60 | $131.98 | $133.20 | $126.54 | 402,056 |
| 2019-07-16 | $132.83 | $133.11 | $131.98 | $132.25 | $125.64 | 327,943 |
| 2019-07-15 | $132.54 | $133.22 | $131.69 | $132.59 | $125.96 | 346,265 |
| 2019-07-12 | $132.83 | $133.17 | $131.92 | $132.37 | $125.76 | 510,177 |
| 2019-07-11 | $131.68 | $132.21 | $130.93 | $132.19 | $125.58 | 469,697 |
| 2019-07-10 | $131.47 | $132.69 | $130.88 | $131.16 | $124.61 | 435,324 |
| 2019-07-09 | $130.62 | $131.25 | $130.23 | $131.06 | $124.51 | 614,803 |
| 2019-07-08 | $132.05 | $132.44 | $131.19 | $131.22 | $124.66 | 483,863 |
| 2019-07-05 | $131.67 | $132.52 | $130.86 | $132.45 | $125.83 | 560,215 |
| 2019-07-03 | $130.87 | $132.05 | $130.68 | $131.85 | $125.26 | 375,008 |
| 2019-07-02 | $129.66 | $131.14 | $129.45 | $131.09 | $124.54 | 692,418 |
| 2019-07-01 | $129.32 | $129.50 | $128.07 | $129.37 | $122.91 | 693,981 |
| 2019-06-28 | $128.97 | $129.29 | $127.12 | $127.68 | $121.30 | 1,255,539 |
| 2019-06-27 | $127.78 | $129.55 | $126.90 | $128.70 | $122.27 | 1,325,730 |
| 2019-06-26 | $128.40 | $129.57 | $127.27 | $127.33 | $120.97 | 537,326 |
| 2019-06-25 | $128.85 | $129.30 | $127.75 | $128.06 | $121.66 | 605,965 |
| 2019-06-24 | $129.36 | $129.66 | $127.95 | $128.44 | $122.02 | 576,587 |
| 2019-06-21 | $130.55 | $130.55 | $128.59 | $128.72 | $122.29 | 1,509,040 |
| 2019-06-20 | $131.82 | $132.31 | $129.99 | $130.55 | $124.03 | 547,111 |
| 2019-06-19 | $130.06 | $130.75 | $129.04 | $130.56 | $124.04 | 510,869 |
| 2019-06-18 | $130.19 | $130.91 | $129.58 | $130.04 | $123.54 | 697,441 |
| 2019-06-17 | $130.65 | $131.15 | $129.44 | $129.70 | $123.22 | 601,003 |
| 2019-06-14 | $131.22 | $131.57 | $130.13 | $130.15 | $123.65 | 477,988 |
| 2019-06-13 | $131.46 | $131.80 | $129.99 | $131.15 | $124.60 | 574,918 |
| 2019-06-12 | $131.18 | $132.31 | $131.04 | $131.46 | $124.43 | 507,776 |
| 2019-06-11 | $133.12 | $133.27 | $130.50 | $131.05 | $124.04 | 636,482 |
| 2019-06-10 | $131.90 | $133.45 | $131.57 | $132.14 | $125.07 | 535,861 |
| 2019-06-07 | $129.34 | $131.41 | $129.27 | $131.02 | $124.01 | 823,635 |
| 2019-06-06 | $127.75 | $128.88 | $127.18 | $128.32 | $121.46 | 674,410 |
| 2019-06-05 | $126.76 | $128.20 | $125.84 | $127.81 | $120.98 | 685,862 |
| 2019-06-04 | $124.28 | $126.30 | $123.58 | $126.30 | $119.55 | 748,252 |
| 2019-06-03 | $124.94 | $125.60 | $122.45 | $123.12 | $116.54 | 1,852,446 |
| 2019-05-31 | $123.52 | $125.56 | $123.52 | $124.87 | $118.19 | 995,124 |
| 2019-05-30 | $123.85 | $124.82 | $123.73 | $124.62 | $117.96 | 710,763 |
| 2019-05-29 | $123.08 | $124.59 | $122.54 | $123.79 | $117.17 | 1,301,721 |
| 2019-05-28 | $124.28 | $125.77 | $123.73 | $123.82 | $117.20 | 1,410,065 |
| 2019-05-24 | $123.71 | $124.42 | $122.79 | $123.90 | $117.27 | 916,111 |
| 2019-05-23 | $122.27 | $123.07 | $121.72 | $122.94 | $116.37 | 693,437 |
| 2019-05-22 | $123.61 | $124.72 | $123.05 | $123.17 | $116.58 | 778,014 |
| 2019-05-21 | $123.08 | $124.33 | $122.87 | $123.89 | $117.27 | 782,866 |
| 2019-05-20 | $120.83 | $122.26 | $120.57 | $122.16 | $115.63 | 654,392 |
| 2019-05-17 | $121.23 | $122.85 | $121.23 | $121.64 | $115.14 | 640,893 |
| 2019-05-16 | $121.09 | $123.46 | $121.09 | $122.43 | $115.88 | 908,060 |
| 2019-05-15 | $118.09 | $121.01 | $117.93 | $120.65 | $114.20 | 946,718 |
| 2019-05-14 | $117.94 | $119.64 | $117.47 | $118.71 | $112.36 | 1,076,341 |
| 2019-05-13 | $117.23 | $118.32 | $116.84 | $117.30 | $111.03 | 1,389,887 |
| 2019-05-10 | $116.56 | $119.77 | $115.98 | $119.20 | $112.83 | 1,100,147 |
| 2019-05-09 | $114.72 | $117.44 | $114.66 | $117.07 | $110.81 | 1,158,135 |
| 2019-05-08 | $115.07 | $117.01 | $114.71 | $115.78 | $109.59 | 735,552 |
| 2019-05-07 | $117.77 | $117.77 | $114.53 | $115.23 | $109.07 | 1,197,845 |
| 2019-05-06 | $115.84 | $118.23 | $115.27 | $118.03 | $111.72 | 954,423 |
| 2019-05-03 | $117.76 | $117.93 | $117.08 | $117.77 | $111.47 | 685,167 |
| 2019-05-02 | $116.76 | $118.28 | $116.32 | $117.00 | $110.74 | 690,663 |
| 2019-05-01 | $118.34 | $118.46 | $117.03 | $117.06 | $110.80 | 489,225 |
| 2019-04-30 | $118.08 | $118.65 | $116.82 | $118.13 | $111.81 | 815,559 |
| 2019-04-29 | $118.00 | $118.09 | $117.50 | $117.77 | $111.47 | 648,062 |
| 2019-04-26 | $117.24 | $117.98 | $116.70 | $117.93 | $111.62 | 438,772 |
| 2019-04-25 | $116.68 | $117.21 | $115.57 | $117.06 | $110.80 | 767,892 |
| 2019-04-24 | $115.63 | $117.58 | $114.90 | $116.95 | $110.70 | 1,265,463 |
| 2019-04-23 | $113.83 | $115.24 | $113.80 | $115.07 | $108.92 | 1,096,948 |
| 2019-04-22 | $112.42 | $113.45 | $112.11 | $113.39 | $107.33 | 498,454 |
| 2019-04-18 | $113.68 | $113.84 | $112.13 | $112.79 | $106.76 | 836,371 |
| 2019-04-17 | $113.66 | $115.07 | $112.95 | $114.00 | $107.90 | 2,429,267 |
| 2019-04-16 | $112.56 | $113.28 | $112.40 | $113.25 | $107.19 | 1,770,428 |
| 2019-04-15 | $111.45 | $112.48 | $111.18 | $112.45 | $106.44 | 982,480 |
| 2019-04-12 | $110.88 | $111.53 | $110.21 | $111.49 | $105.53 | 652,781 |
| 2019-04-11 | $109.76 | $110.34 | $109.18 | $110.30 | $104.40 | 957,688 |
| 2019-04-10 | $109.16 | $109.87 | $108.96 | $109.50 | $103.64 | 559,479 |
| 2019-04-09 | $108.48 | $109.39 | $108.44 | $109.23 | $103.39 | 1,063,519 |
| 2019-04-08 | $109.05 | $109.44 | $108.26 | $109.22 | $103.38 | 1,081,114 |
| 2019-04-05 | $107.53 | $109.29 | $107.04 | $109.17 | $103.33 | 1,594,783 |
| 2019-04-04 | $107.44 | $108.23 | $106.56 | $107.34 | $101.60 | 898,206 |
| 2019-04-03 | $105.77 | $107.76 | $105.27 | $107.60 | $101.85 | 1,229,379 |
| 2019-04-02 | $105.23 | $105.51 | $104.47 | $105.18 | $99.56 | 548,839 |
| 2019-04-01 | $104.51 | $105.15 | $104.08 | $104.99 | $99.38 | 539,183 |
| 2019-03-29 | $103.34 | $103.85 | $102.11 | $103.69 | $98.15 | 711,656 |
| 2019-03-28 | $101.50 | $102.76 | $101.23 | $102.70 | $97.21 | 751,750 |
| 2019-03-27 | $100.98 | $101.27 | $100.06 | $101.07 | $95.67 | 629,427 |
| 2019-03-26 | $100.85 | $101.75 | $100.02 | $100.76 | $95.37 | 655,125 |
| 2019-03-25 | $100.00 | $100.67 | $99.31 | $100.35 | $94.98 | 872,238 |
| 2019-03-22 | $102.48 | $102.72 | $100.16 | $100.37 | $95.00 | 865,260 |
| 2019-03-21 | $101.36 | $103.31 | $100.38 | $102.78 | $97.28 | 824,955 |
| 2019-03-20 | $102.66 | $102.91 | $101.26 | $101.76 | $96.32 | 1,017,564 |
| 2019-03-19 | $103.31 | $104.09 | $102.81 | $102.97 | $97.46 | 787,669 |
| 2019-03-18 | $103.92 | $104.77 | $102.69 | $103.33 | $97.80 | 976,314 |
| 2019-03-15 | $103.66 | $104.49 | $103.24 | $103.55 | $98.01 | 1,503,818 |
| 2019-03-14 | $103.49 | $103.76 | $102.48 | $103.61 | $98.07 | 1,115,981 |
| 2019-03-13 | $101.99 | $104.40 | $101.23 | $103.48 | $97.49 | 1,697,925 |
| 2019-03-12 | $99.85 | $100.76 | $99.71 | $100.44 | $94.63 | 729,575 |
| 2019-03-11 | $99.15 | $99.66 | $97.99 | $99.49 | $93.73 | 1,038,016 |
| 2019-03-08 | $97.81 | $99.08 | $97.46 | $98.94 | $93.21 | 1,004,619 |
| 2019-03-07 | $98.60 | $98.86 | $97.37 | $98.62 | $92.91 | 1,036,031 |
| 2019-03-06 | $99.55 | $100.15 | $98.78 | $98.85 | $93.13 | 860,271 |
| 2019-03-05 | $99.74 | $100.20 | $99.22 | $99.50 | $93.74 | 651,995 |
| 2019-03-04 | $101.80 | $102.43 | $99.27 | $99.65 | $93.88 | 1,082,400 |
| 2019-03-01 | $101.99 | $101.99 | $100.73 | $101.49 | $95.62 | 739,245 |
| 2019-02-28 | $101.94 | $102.45 | $101.13 | $101.25 | $95.39 | 886,556 |
| 2019-02-27 | $100.44 | $102.11 | $99.79 | $102.06 | $96.15 | 1,262,364 |
| 2019-02-26 | $99.44 | $101.07 | $99.07 | $100.86 | $95.02 | 798,792 |
| 2019-02-25 | $101.42 | $101.42 | $99.43 | $99.56 | $93.80 | 643,735 |
| 2019-02-22 | $100.00 | $101.05 | $99.30 | $100.84 | $95.00 | 615,194 |
| 2019-02-21 | $100.32 | $100.60 | $99.46 | $99.60 | $93.83 | 1,103,118 |
| 2019-02-20 | $99.96 | $100.89 | $99.62 | $100.16 | $94.36 | 1,266,496 |
| 2019-02-19 | $100.02 | $100.30 | $99.06 | $99.83 | $94.05 | 1,130,866 |
| 2019-02-15 | $100.21 | $101.05 | $99.66 | $100.35 | $94.54 | 1,051,189 |
| 2019-02-14 | $99.34 | $99.85 | $98.64 | $99.46 | $93.70 | 645,404 |
| 2019-02-13 | $99.98 | $100.23 | $99.02 | $99.74 | $93.97 | 1,300,103 |
| 2019-02-12 | $98.77 | $99.48 | $97.60 | $99.38 | $93.63 | 1,088,164 |
| 2019-02-11 | $97.78 | $100.60 | $97.75 | $98.31 | $92.62 | 1,504,887 |
| 2019-02-08 | $97.68 | $98.99 | $97.11 | $97.53 | $91.88 | 1,396,467 |
| 2019-02-07 | $99.85 | $101.00 | $93.77 | $96.89 | $91.28 | 2,857,467 |
| 2019-02-06 | $104.01 | $104.35 | $103.11 | $103.54 | $97.55 | 907,594 |
| 2019-02-05 | $103.49 | $104.35 | $103.05 | $104.35 | $98.31 | 968,003 |
| 2019-02-04 | $103.15 | $103.49 | $102.22 | $103.42 | $97.43 | 778,341 |
| 2019-02-01 | $100.87 | $103.74 | $100.71 | $102.98 | $97.02 | 1,038,130 |
| 2019-01-31 | $100.52 | $100.88 | $99.35 | $100.83 | $94.99 | 1,382,597 |
| 2019-01-30 | $100.42 | $100.81 | $99.12 | $100.80 | $94.97 | 501,649 |
| 2019-01-29 | $100.40 | $100.43 | $98.79 | $99.90 | $94.12 | 460,341 |
| 2019-01-28 | $100.81 | $101.33 | $100.06 | $100.55 | $94.73 | 320,896 |
| 2019-01-25 | $101.60 | $102.16 | $101.11 | $101.84 | $95.95 | 423,944 |
| 2019-01-24 | $100.19 | $100.88 | $99.80 | $100.80 | $94.97 | 401,838 |
| 2019-01-23 | $100.08 | $100.45 | $99.06 | $99.81 | $94.03 | 719,244 |
| 2019-01-22 | $100.95 | $101.09 | $99.00 | $99.64 | $93.87 | 853,291 |
| 2019-01-18 | $101.01 | $101.78 | $100.39 | $101.31 | $95.45 | 662,480 |
| 2019-01-17 | $99.27 | $100.65 | $99.16 | $100.11 | $94.32 | 438,323 |
| 2019-01-16 | $100.12 | $100.25 | $98.69 | $99.37 | $93.62 | 619,102 |
| 2019-01-15 | $99.15 | $100.38 | $98.93 | $100.04 | $94.25 | 499,057 |
| 2019-01-14 | $97.74 | $99.43 | $97.64 | $98.90 | $93.18 | 896,617 |
| 2019-01-11 | $98.33 | $98.80 | $97.71 | $98.78 | $93.06 | 384,364 |
| 2019-01-10 | $98.29 | $99.28 | $97.63 | $99.12 | $93.38 | 590,993 |
| 2019-01-09 | $98.40 | $99.04 | $97.89 | $98.52 | $92.82 | 541,935 |
| 2019-01-08 | $98.43 | $98.82 | $97.40 | $98.36 | $92.67 | 704,348 |
| 2019-01-07 | $96.72 | $97.55 | $96.12 | $97.15 | $91.53 | 1,300,560 |
| 2019-01-04 | $94.54 | $97.41 | $94.54 | $96.88 | $91.27 | 727,766 |
| 2019-01-03 | $93.84 | $95.03 | $92.44 | $93.65 | $88.23 | 1,204,744 |
| 2019-01-02 | $94.76 | $96.00 | $94.40 | $95.08 | $89.58 | 574,524 |
| 2018-12-31 | $95.63 | $96.73 | $95.15 | $96.25 | $90.68 | 585,961 |
| 2018-12-28 | $96.26 | $96.55 | $94.04 | $95.13 | $89.62 | 671,771 |
| 2018-12-27 | $94.62 | $96.03 | $92.75 | $95.86 | $90.31 | 763,221 |
| 2018-12-26 | $92.26 | $95.70 | $91.34 | $95.51 | $89.98 | 965,593 |
| 2018-12-24 | $93.33 | $93.54 | $91.61 | $91.79 | $86.48 | 640,353 |
| 2018-12-21 | $95.69 | $97.43 | $93.65 | $93.93 | $88.49 | 1,873,085 |
| 2018-12-20 | $95.41 | $96.55 | $93.75 | $95.66 | $90.12 | 1,452,577 |
| 2018-12-19 | $96.04 | $99.31 | $95.51 | $96.20 | $90.63 | 1,627,101 |
| 2018-12-18 | $95.65 | $96.39 | $94.75 | $96.01 | $90.45 | 1,168,206 |
| 2018-12-17 | $96.40 | $96.91 | $94.07 | $94.79 | $89.30 | 1,833,094 |
| 2018-12-14 | $96.90 | $98.10 | $96.34 | $96.63 | $91.04 | 1,082,310 |
| 2018-12-13 | $99.91 | $100.22 | $97.67 | $97.91 | $92.24 | 722,269 |
| 2018-12-12 | $100.07 | $101.92 | $99.89 | $99.99 | $93.74 | 993,588 |
| 2018-12-11 | $100.81 | $101.35 | $97.76 | $98.79 | $92.61 | 740,270 |
| 2018-12-10 | $98.66 | $99.94 | $97.46 | $99.38 | $93.17 | 721,128 |
| 2018-12-07 | $100.47 | $101.55 | $97.85 | $98.64 | $92.47 | 914,109 |
| 2018-12-06 | $100.96 | $101.85 | $98.77 | $100.72 | $94.42 | 1,557,582 |
| 2018-12-04 | $104.41 | $105.21 | $102.30 | $103.09 | $96.64 | 1,900,880 |
| 2018-12-03 | $107.17 | $107.28 | $102.67 | $104.65 | $98.11 | 1,918,838 |
| 2018-11-30 | $101.56 | $105.87 | $101.43 | $105.87 | $99.25 | 3,781,145 |
| 2018-11-29 | $101.99 | $102.85 | $100.78 | $101.77 | $95.41 | 1,132,553 |
| 2018-11-28 | $99.20 | $102.48 | $98.90 | $102.44 | $96.03 | 2,399,963 |
| 2018-11-27 | $98.85 | $99.14 | $97.78 | $98.69 | $92.52 | 1,567,510 |
| 2018-11-26 | $99.03 | $99.94 | $98.17 | $98.91 | $92.73 | 1,705,308 |
| 2018-11-23 | $99.15 | $100.39 | $98.55 | $98.95 | $92.76 | 544,968 |
| 2018-11-21 | $99.15 | $100.84 | $98.55 | $100.20 | $93.93 | 1,255,402 |
| 2018-11-20 | $98.11 | $100.82 | $96.34 | $98.41 | $92.26 | 1,377,343 |
| 2018-11-19 | $104.83 | $105.28 | $100.75 | $101.16 | $94.83 | 1,174,460 |
| 2018-11-16 | $105.34 | $106.43 | $104.72 | $104.72 | $98.17 | 1,923,606 |
| 2018-11-15 | $104.96 | $106.63 | $103.94 | $105.89 | $99.27 | 1,092,343 |
| 2018-11-14 | $106.23 | $107.29 | $104.82 | $105.50 | $98.90 | 1,225,998 |
| 2018-11-13 | $106.47 | $107.60 | $104.93 | $105.42 | $98.83 | 1,130,033 |
| 2018-11-12 | $107.16 | $108.75 | $106.02 | $106.24 | $99.60 | 1,271,602 |
| 2018-11-09 | $106.40 | $107.73 | $105.59 | $107.21 | $100.51 | 1,252,013 |
| 2018-11-08 | $108.46 | $108.94 | $106.41 | $107.52 | $100.80 | 1,186,044 |
| 2018-11-07 | $106.33 | $109.42 | $106.29 | $108.68 | $101.88 | 2,026,589 |
| 2018-11-06 | $118.22 | $119.89 | $102.51 | $105.27 | $98.69 | 3,075,014 |
| 2018-11-05 | $116.71 | $117.44 | $115.05 | $116.58 | $109.29 | 875,134 |
| 2018-11-02 | $117.07 | $119.36 | $115.58 | $116.31 | $109.04 | 756,871 |
| 2018-11-01 | $117.21 | $117.40 | $115.11 | $116.71 | $109.41 | 665,565 |
| 2018-10-31 | $116.03 | $118.50 | $115.54 | $116.94 | $109.63 | 759,814 |
| 2018-10-30 | $113.70 | $115.27 | $112.84 | $114.25 | $107.11 | 701,276 |
| 2018-10-29 | $115.62 | $116.72 | $111.36 | $113.30 | $106.22 | 1,472,015 |
| 2018-10-26 | $114.30 | $116.35 | $113.46 | $114.19 | $107.05 | 936,593 |
| 2018-10-25 | $114.10 | $117.47 | $113.42 | $116.62 | $109.33 | 949,090 |
| 2018-10-24 | $116.58 | $117.92 | $112.24 | $112.48 | $105.45 | 801,948 |
| 2018-10-23 | $116.62 | $117.63 | $114.17 | $116.88 | $109.57 | 789,014 |
| 2018-10-22 | $117.53 | $119.31 | $116.75 | $118.28 | $110.88 | 522,313 |
| 2018-10-19 | $119.16 | $120.54 | $116.87 | $116.96 | $109.65 | 645,611 |
| 2018-10-18 | $118.63 | $119.59 | $117.22 | $118.59 | $111.18 | 941,732 |
| 2018-10-17 | $118.64 | $119.27 | $117.51 | $118.81 | $111.38 | 679,375 |
| 2018-10-16 | $116.67 | $118.82 | $115.81 | $118.65 | $111.23 | 1,438,526 |
| 2018-10-15 | $117.32 | $117.44 | $115.70 | $115.75 | $108.51 | 957,729 |
| 2018-10-12 | $118.40 | $118.91 | $116.07 | $117.35 | $110.01 | 1,484,739 |
| 2018-10-11 | $118.37 | $119.65 | $115.42 | $115.73 | $108.49 | 1,158,781 |
| 2018-10-10 | $125.26 | $125.55 | $118.63 | $118.85 | $111.42 | 903,954 |
| 2018-10-09 | $124.81 | $126.04 | $123.10 | $125.59 | $117.74 | 720,497 |
| 2018-10-08 | $126.49 | $127.00 | $123.37 | $125.16 | $117.33 | 1,025,125 |
| 2018-10-05 | $127.60 | $128.54 | $125.59 | $126.90 | $118.97 | 676,108 |
| 2018-10-04 | $129.76 | $129.79 | $127.03 | $127.57 | $119.59 | 575,570 |
| 2018-10-03 | $130.00 | $130.36 | $129.06 | $129.72 | $121.61 | 634,947 |
| 2018-10-02 | $130.15 | $130.48 | $127.95 | $129.58 | $121.48 | 574,879 |
| 2018-10-01 | $132.65 | $133.70 | $129.58 | $130.07 | $121.94 | 913,680 |
| 2018-09-28 | $131.21 | $133.04 | $131.04 | $131.95 | $123.70 | 1,102,032 |
| 2018-09-27 | $132.29 | $133.21 | $130.83 | $131.24 | $123.03 | 877,678 |
| 2018-09-26 | $134.32 | $134.93 | $132.09 | $132.29 | $124.02 | 821,487 |
| 2018-09-25 | $133.89 | $134.61 | $133.16 | $134.15 | $125.76 | 600,256 |
| 2018-09-24 | $131.80 | $133.91 | $131.12 | $133.46 | $125.12 | 610,430 |
| 2018-09-21 | $133.28 | $134.48 | $131.16 | $132.65 | $124.36 | 1,371,774 |
| 2018-09-20 | $133.26 | $133.37 | $131.60 | $132.99 | $124.67 | 942,451 |
| 2018-09-19 | $134.90 | $135.84 | $132.09 | $132.66 | $124.37 | 752,113 |
| 2018-09-18 | $134.97 | $135.78 | $134.66 | $135.35 | $126.89 | 577,964 |
| 2018-09-17 | $137.34 | $137.92 | $134.62 | $134.79 | $126.36 | 554,208 |
| 2018-09-14 | $136.98 | $138.24 | $136.03 | $137.72 | $128.65 | 551,480 |
| 2018-09-13 | $137.05 | $137.78 | $136.41 | $136.86 | $127.84 | 754,032 |
| 2018-09-12 | $136.79 | $137.20 | $135.81 | $136.82 | $127.81 | 519,893 |
| 2018-09-11 | $136.67 | $137.59 | $136.10 | $136.71 | $127.70 | 626,768 |
| 2018-09-10 | $136.34 | $137.05 | $135.46 | $136.83 | $127.81 | 582,186 |
| 2018-09-07 | $136.66 | $137.86 | $135.77 | $136.20 | $127.23 | 700,719 |
| 2018-09-06 | $135.57 | $137.08 | $134.85 | $136.98 | $127.95 | 689,200 |
| 2018-09-05 | $137.32 | $137.67 | $134.15 | $135.64 | $126.70 | 730,128 |
| 2018-09-04 | $135.25 | $136.76 | $133.49 | $136.62 | $127.62 | 890,774 |
| 2018-08-31 | $134.57 | $135.36 | $134.20 | $135.14 | $126.24 | 616,933 |
| 2018-08-30 | $135.30 | $135.54 | $133.91 | $134.65 | $125.78 | 574,345 |
| 2018-08-29 | $134.14 | $135.65 | $133.21 | $135.35 | $126.43 | 995,618 |
| 2018-08-28 | $134.01 | $134.22 | $132.63 | $133.11 | $124.34 | 491,910 |
| 2018-08-27 | $134.75 | $135.13 | $133.79 | $133.87 | $125.05 | 560,617 |
| 2018-08-24 | $133.41 | $134.68 | $132.91 | $134.33 | $125.48 | 371,426 |
| 2018-08-23 | $132.31 | $133.57 | $132.09 | $133.22 | $124.44 | 703,879 |
| 2018-08-22 | $132.39 | $132.94 | $131.63 | $132.72 | $123.98 | 503,550 |
| 2018-08-21 | $133.66 | $134.64 | $132.66 | $132.85 | $124.10 | 659,324 |
| 2018-08-20 | $133.81 | $134.48 | $132.85 | $133.32 | $124.54 | 703,601 |
| 2018-08-17 | $132.01 | $133.30 | $131.75 | $133.23 | $124.45 | 1,614,020 |
| 2018-08-16 | $130.92 | $132.76 | $130.14 | $132.31 | $123.59 | 877,178 |
| 2018-08-15 | $129.52 | $130.07 | $128.55 | $129.86 | $121.30 | 654,705 |
| 2018-08-14 | $129.29 | $130.58 | $128.53 | $130.10 | $121.53 | 701,128 |
| 2018-08-13 | $129.42 | $131.17 | $128.96 | $129.02 | $120.52 | 785,830 |
| 2018-08-10 | $129.16 | $130.78 | $128.96 | $129.37 | $120.85 | 696,542 |
| 2018-08-09 | $130.09 | $131.21 | $129.11 | $129.73 | $121.18 | 926,975 |
| 2018-08-08 | $129.84 | $130.84 | $128.50 | $129.45 | $120.92 | 1,110,017 |
| 2018-08-07 | $119.12 | $129.75 | $118.00 | $129.17 | $120.66 | 2,981,857 |
| 2018-08-06 | $114.99 | $116.25 | $114.77 | $116.20 | $108.54 | 1,208,604 |
| 2018-08-03 | $114.55 | $115.03 | $113.55 | $114.99 | $107.41 | 484,843 |
| 2018-08-02 | $112.34 | $114.67 | $112.12 | $114.51 | $106.97 | 884,691 |
| 2018-08-01 | $112.98 | $113.58 | $111.65 | $112.56 | $105.14 | 1,173,689 |
| 2018-07-31 | $113.49 | $113.94 | $112.23 | $112.98 | $105.54 | 1,244,987 |
| 2018-07-30 | $117.10 | $117.10 | $112.36 | $113.10 | $105.65 | 680,641 |
| 2018-07-27 | $119.77 | $119.98 | $116.61 | $117.32 | $109.59 | 395,902 |
| 2018-07-26 | $120.00 | $120.65 | $119.26 | $119.38 | $111.51 | 383,287 |
| 2018-07-25 | $118.40 | $120.00 | $117.58 | $119.96 | $112.06 | 678,757 |
| 2018-07-24 | $119.35 | $119.67 | $117.66 | $118.15 | $110.37 | 660,606 |
| 2018-07-23 | $118.55 | $118.95 | $117.98 | $118.90 | $111.07 | 516,631 |
| 2018-07-20 | $118.56 | $119.00 | $117.85 | $118.50 | $110.69 | 587,360 |
| 2018-07-19 | $118.05 | $119.08 | $117.58 | $118.69 | $110.87 | 877,225 |
| 2018-07-18 | $118.11 | $118.22 | $117.08 | $118.17 | $110.38 | 1,560,747 |
| 2018-07-17 | $117.33 | $118.53 | $117.19 | $118.26 | $110.47 | 732,878 |
| 2018-07-16 | $118.06 | $118.62 | $117.56 | $117.72 | $109.96 | 630,397 |
| 2018-07-13 | $119.25 | $119.78 | $117.88 | $117.97 | $110.20 | 502,529 |
| 2018-07-12 | $117.92 | $119.47 | $117.84 | $119.40 | $111.53 | 978,382 |
| 2018-07-11 | $116.73 | $117.85 | $116.71 | $117.50 | $109.76 | 658,430 |
| 2018-07-10 | $117.54 | $117.94 | $116.85 | $117.30 | $109.57 | 618,476 |
| 2018-07-09 | $116.96 | $117.53 | $116.64 | $117.34 | $109.61 | 600,537 |
| 2018-07-06 | $115.90 | $116.84 | $115.56 | $116.59 | $108.91 | 661,344 |
| 2018-07-05 | $116.74 | $117.34 | $115.28 | $115.90 | $108.26 | 732,283 |
| 2018-07-03 | $116.55 | $117.06 | $115.72 | $116.21 | $108.55 | 412,025 |
| 2018-07-02 | $114.51 | $115.99 | $114.49 | $115.91 | $108.27 | 572,293 |
| 2018-06-29 | $114.77 | $116.06 | $114.22 | $115.10 | $107.52 | 1,357,258 |
| 2018-06-28 | $113.33 | $114.78 | $113.33 | $114.53 | $106.98 | 654,362 |
| 2018-06-27 | $115.57 | $116.36 | $113.21 | $113.21 | $105.75 | 871,070 |
| 2018-06-26 | $115.12 | $115.91 | $114.39 | $114.97 | $107.39 | 800,034 |
| 2018-06-25 | $116.34 | $116.40 | $113.85 | $114.46 | $106.92 | 839,266 |
| 2018-06-22 | $117.20 | $117.46 | $115.95 | $116.48 | $108.81 | 1,666,076 |
| 2018-06-21 | $117.14 | $117.97 | $116.64 | $116.79 | $109.10 | 831,751 |
| 2018-06-20 | $116.38 | $117.40 | $116.30 | $116.91 | $109.21 | 717,966 |
| 2018-06-19 | $115.46 | $116.26 | $114.58 | $116.16 | $108.51 | 1,446,606 |
| 2018-06-18 | $114.08 | $116.62 | $113.60 | $116.46 | $108.79 | 2,580,403 |
| 2018-06-15 | $114.86 | $115.97 | $114.03 | $114.38 | $106.84 | 25,107,834 |
| 2018-06-14 | $115.43 | $116.26 | $114.46 | $114.89 | $107.32 | 1,856,007 |
| 2018-06-13 | $116.69 | $117.15 | $113.81 | $115.74 | $107.77 | 2,019,588 |
| 2018-06-12 | $117.29 | $117.52 | $115.85 | $116.23 | $108.23 | 1,342,910 |
| 2018-06-11 | $118.15 | $118.91 | $117.12 | $117.32 | $109.24 | 1,811,551 |
| 2018-06-08 | $118.81 | $119.99 | $118.73 | $119.40 | $111.18 | 756,827 |
| 2018-06-07 | $119.63 | $119.75 | $117.85 | $118.77 | $110.59 | 765,084 |
| 2018-06-06 | $117.80 | $119.65 | $117.57 | $119.63 | $111.39 | 940,189 |
| 2018-06-05 | $117.83 | $118.67 | $117.63 | $117.79 | $109.68 | 1,127,841 |
| 2018-06-04 | $116.66 | $118.29 | $116.65 | $117.86 | $109.75 | 700,722 |
| 2018-06-01 | $116.30 | $116.85 | $116.01 | $116.28 | $108.27 | 758,085 |
| 2018-05-31 | $116.45 | $116.88 | $115.32 | $115.45 | $107.50 | 932,043 |
| 2018-05-30 | $115.01 | $116.56 | $115.01 | $116.18 | $108.18 | 733,150 |
| 2018-05-29 | $115.25 | $115.78 | $113.90 | $114.18 | $106.32 | 1,006,908 |
| 2018-05-25 | $116.30 | $117.67 | $115.88 | $115.91 | $107.93 | 771,289 |
| 2018-05-24 | $116.04 | $118.13 | $115.64 | $116.25 | $108.25 | 611,071 |
| 2018-05-23 | $113.90 | $116.06 | $113.70 | $116.03 | $108.04 | 542,457 |
| 2018-05-22 | $115.74 | $115.99 | $114.04 | $114.31 | $106.44 | 629,324 |
| 2018-05-21 | $115.27 | $116.00 | $114.61 | $115.54 | $107.59 | 793,034 |
| 2018-05-18 | $113.83 | $115.04 | $113.83 | $114.76 | $106.86 | 760,653 |
| 2018-05-17 | $115.01 | $115.25 | $113.36 | $113.81 | $105.97 | 959,479 |
| 2018-05-16 | $115.79 | $115.97 | $114.89 | $115.09 | $107.17 | 921,455 |
| 2018-05-15 | $115.43 | $116.00 | $114.89 | $115.61 | $107.65 | 906,913 |
| 2018-05-14 | $117.54 | $118.36 | $115.92 | $116.03 | $108.04 | 784,007 |
| 2018-05-11 | $117.26 | $118.34 | $116.90 | $117.52 | $109.43 | 1,023,075 |
| 2018-05-10 | $114.73 | $117.29 | $114.35 | $117.27 | $109.20 | 967,054 |
| 2018-05-09 | $112.60 | $114.43 | $112.21 | $113.88 | $106.04 | 984,497 |
| 2018-05-08 | $109.00 | $114.19 | $108.97 | $112.20 | $104.48 | 1,463,713 |
| 2018-05-07 | $108.60 | $109.00 | $107.52 | $108.45 | $100.98 | 928,833 |
| 2018-05-04 | $107.30 | $109.17 | $106.61 | $108.57 | $101.10 | 704,393 |
| 2018-05-03 | $107.00 | $108.18 | $106.51 | $107.81 | $100.39 | 742,818 |
| 2018-05-02 | $108.03 | $108.40 | $106.57 | $107.39 | $100.00 | 524,785 |
| 2018-05-01 | $107.20 | $108.28 | $106.62 | $108.01 | $100.57 | 717,687 |
| 2018-04-30 | $107.75 | $108.49 | $107.06 | $107.21 | $99.83 | 539,682 |
| 2018-04-27 | $108.08 | $108.35 | $107.01 | $107.41 | $100.02 | 552,071 |
| 2018-04-26 | $108.17 | $108.89 | $107.55 | $108.13 | $100.69 | 749,486 |
| 2018-04-25 | $108.45 | $108.62 | $106.73 | $107.36 | $99.97 | 660,556 |
| 2018-04-24 | $110.59 | $110.79 | $107.82 | $108.79 | $101.30 | 502,529 |
| 2018-04-23 | $110.30 | $110.61 | $109.38 | $109.81 | $102.25 | 395,323 |
| 2018-04-20 | $110.99 | $111.29 | $109.45 | $109.85 | $102.29 | 432,720 |
| 2018-04-19 | $111.26 | $112.32 | $110.55 | $110.96 | $103.32 | 425,441 |
| 2018-04-18 | $112.08 | $112.59 | $111.58 | $111.70 | $104.01 | 714,160 |
| 2018-04-17 | $110.15 | $112.40 | $109.97 | $112.12 | $104.40 | 944,993 |
| 2018-04-16 | $107.45 | $109.71 | $107.32 | $109.71 | $102.16 | 924,378 |
| 2018-04-13 | $107.68 | $107.68 | $106.18 | $107.03 | $99.66 | 395,657 |
| 2018-04-12 | $107.49 | $107.97 | $107.20 | $107.20 | $99.82 | 583,433 |
| 2018-04-11 | $107.49 | $108.52 | $106.97 | $107.23 | $99.85 | 722,004 |
| 2018-04-10 | $108.25 | $108.60 | $107.24 | $108.15 | $100.70 | 706,879 |
| 2018-04-09 | $107.06 | $108.52 | $106.86 | $106.89 | $99.53 | 526,465 |
| 2018-04-06 | $108.28 | $108.81 | $105.88 | $106.55 | $99.21 | 501,935 |
| 2018-04-05 | $109.03 | $109.33 | $108.31 | $109.01 | $101.51 | 685,032 |
| 2018-04-04 | $106.52 | $108.69 | $106.09 | $108.58 | $101.10 | 772,372 |
| 2018-04-03 | $109.11 | $109.11 | $106.60 | $107.99 | $100.56 | 1,204,468 |
| 2018-04-02 | $109.11 | $110.00 | $106.17 | $107.51 | $100.11 | 1,277,978 |
| 2018-03-29 | $107.77 | $110.05 | $106.97 | $109.69 | $102.14 | 953,990 |
| 2018-03-28 | $107.33 | $107.58 | $106.15 | $107.14 | $99.76 | 852,461 |
| 2018-03-27 | $108.82 | $109.09 | $106.63 | $107.34 | $99.95 | 1,065,740 |
| 2018-03-26 | $105.75 | $108.23 | $105.30 | $108.00 | $100.56 | 606,265 |
| 2018-03-23 | $106.51 | $107.58 | $104.56 | $104.69 | $97.48 | 824,193 |
| 2018-03-22 | $108.01 | $108.75 | $106.33 | $106.33 | $99.01 | 595,199 |
| 2018-03-21 | $108.91 | $109.09 | $108.11 | $108.73 | $101.24 | 465,231 |
| 2018-03-20 | $106.96 | $109.19 | $106.96 | $108.90 | $101.40 | 1,147,731 |
| 2018-03-19 | $106.80 | $107.11 | $105.95 | $106.92 | $99.56 | 986,410 |
| 2018-03-16 | $107.33 | $108.00 | $106.98 | $107.28 | $99.89 | 2,491,789 |
| 2018-03-15 | $107.92 | $108.03 | $106.59 | $107.12 | $99.75 | 1,285,187 |
| 2018-03-14 | $108.53 | $108.85 | $107.74 | $107.81 | $100.39 | 1,235,541 |
| 2018-03-13 | $108.91 | $109.13 | $107.76 | $108.37 | $100.57 | 830,361 |
| 2018-03-12 | $108.66 | $108.98 | $107.82 | $108.57 | $100.75 | 454,512 |
| 2018-03-09 | $107.24 | $108.47 | $107.02 | $108.35 | $100.55 | 668,249 |
| 2018-03-08 | $106.56 | $106.94 | $105.82 | $106.78 | $99.09 | 582,180 |
| 2018-03-07 | $104.83 | $106.75 | $104.45 | $106.07 | $98.43 | 1,030,891 |
| 2018-03-06 | $103.89 | $105.58 | $103.09 | $105.55 | $97.95 | 1,004,246 |
| 2018-03-05 | $101.78 | $103.53 | $101.05 | $103.32 | $95.88 | 1,338,026 |
| 2018-03-02 | $98.64 | $102.41 | $98.54 | $102.34 | $94.97 | 994,220 |
| 2018-03-01 | $100.53 | $100.56 | $98.70 | $99.49 | $92.33 | 612,378 |
| 2018-02-28 | $101.07 | $101.78 | $100.30 | $100.38 | $93.15 | 650,071 |
| 2018-02-27 | $101.05 | $102.20 | $100.77 | $100.81 | $93.55 | 698,941 |
| 2018-02-26 | $101.45 | $101.98 | $100.21 | $100.97 | $93.70 | 811,576 |
| 2018-02-23 | $100.18 | $101.40 | $99.77 | $101.38 | $94.08 | 668,763 |
| 2018-02-22 | $99.49 | $100.48 | $98.96 | $99.85 | $92.66 | 911,765 |
| 2018-02-21 | $98.60 | $100.75 | $98.48 | $99.14 | $92.00 | 750,914 |
| 2018-02-20 | $98.24 | $99.44 | $97.94 | $98.59 | $91.49 | 720,715 |
| 2018-02-16 | $99.22 | $99.22 | $98.22 | $98.78 | $91.67 | 684,864 |
| 2018-02-15 | $98.01 | $99.03 | $96.84 | $99.00 | $91.87 | 662,613 |
| 2018-02-14 | $95.47 | $97.43 | $95.01 | $97.34 | $90.33 | 747,313 |
| 2018-02-13 | $93.75 | $95.88 | $93.37 | $95.49 | $88.62 | 1,075,072 |
| 2018-02-12 | $91.80 | $94.64 | $91.68 | $93.88 | $87.12 | 1,341,412 |
| 2018-02-09 | $91.78 | $92.66 | $89.50 | $92.19 | $85.55 | 896,514 |
| 2018-02-08 | $94.01 | $94.50 | $90.73 | $90.74 | $84.21 | 845,382 |
| 2018-02-07 | $90.80 | $92.11 | $90.42 | $91.64 | $85.04 | 645,624 |
| 2018-02-06 | $89.20 | $91.52 | $87.51 | $90.87 | $84.33 | 840,340 |
| 2018-02-05 | $94.00 | $94.58 | $90.62 | $90.62 | $84.10 | 673,024 |
| 2018-02-02 | $95.49 | $96.25 | $94.77 | $94.77 | $87.95 | 387,677 |
| 2018-02-01 | $96.29 | $96.60 | $95.38 | $96.18 | $89.26 | 396,024 |
| 2018-01-31 | $96.58 | $96.78 | $95.72 | $96.41 | $89.47 | 520,168 |
| 2018-01-30 | $96.50 | $97.39 | $96.42 | $96.42 | $89.48 | 400,471 |
| 2018-01-29 | $97.08 | $97.52 | $96.79 | $96.82 | $89.85 | 377,513 |
| 2018-01-26 | $96.45 | $97.51 | $95.83 | $97.43 | $90.42 | 260,866 |
| 2018-01-25 | $96.50 | $96.76 | $96.03 | $96.38 | $89.44 | 292,446 |
| 2018-01-24 | $96.88 | $97.15 | $95.73 | $96.18 | $89.26 | 275,597 |
| 2018-01-23 | $96.73 | $97.54 | $96.45 | $96.65 | $89.69 | 271,351 |
| 2018-01-22 | $95.90 | $97.00 | $95.90 | $96.86 | $89.89 | 587,482 |
| 2018-01-19 | $95.37 | $96.00 | $95.20 | $95.93 | $89.02 | 289,288 |
| 2018-01-18 | $95.24 | $95.47 | $94.90 | $95.13 | $88.28 | 324,259 |
| 2018-01-17 | $94.46 | $95.48 | $94.22 | $95.18 | $88.33 | 297,981 |
| 2018-01-16 | $94.41 | $94.64 | $93.61 | $94.07 | $87.30 | 375,717 |
| 2018-01-12 | $93.64 | $94.31 | $93.07 | $94.04 | $87.27 | 361,641 |
| 2018-01-11 | $93.20 | $93.55 | $92.62 | $93.45 | $86.72 | 452,653 |
| 2018-01-10 | $93.12 | $93.62 | $91.89 | $92.98 | $86.29 | 402,236 |
| 2018-01-09 | $93.19 | $93.83 | $92.89 | $93.31 | $86.59 | 451,725 |
| 2018-01-08 | $92.55 | $93.66 | $92.49 | $93.13 | $86.43 | 438,973 |
| 2018-01-05 | $91.82 | $92.65 | $91.69 | $92.56 | $85.90 | 258,823 |
| 2018-01-04 | $90.99 | $91.98 | $90.99 | $91.44 | $84.86 | 349,085 |
| 2018-01-03 | $90.71 | $91.11 | $90.38 | $90.72 | $84.19 | 414,740 |
| 2018-01-02 | $90.72 | $91.20 | $90.43 | $90.80 | $84.26 | 571,126 |
| 2017-12-29 | $90.99 | $91.41 | $90.55 | $90.58 | $84.06 | 290,803 |
| 2017-12-28 | $91.23 | $91.23 | $90.46 | $90.88 | $84.34 | 235,657 |
| 2017-12-27 | $90.85 | $91.16 | $90.68 | $90.83 | $84.29 | 184,755 |
| 2017-12-26 | $91.00 | $91.23 | $90.65 | $90.86 | $84.32 | 181,936 |
| 2017-12-22 | $91.94 | $91.94 | $90.78 | $90.95 | $84.40 | 351,849 |
| 2017-12-21 | $91.52 | $92.44 | $91.48 | $91.61 | $85.02 | 411,624 |
| 2017-12-20 | $91.46 | $91.88 | $90.80 | $91.16 | $84.60 | 510,178 |
| 2017-12-19 | $90.89 | $91.58 | $90.51 | $91.16 | $84.60 | 434,824 |
| 2017-12-18 | $90.49 | $91.34 | $90.04 | $90.92 | $84.37 | 815,355 |
| 2017-12-15 | $89.03 | $90.13 | $89.03 | $90.03 | $83.55 | 770,131 |
| 2017-12-14 | $89.25 | $89.69 | $88.54 | $88.84 | $82.44 | 412,294 |
| 2017-12-13 | $89.35 | $90.52 | $89.22 | $89.48 | $82.70 | 463,914 |
| 2017-12-12 | $89.67 | $89.92 | $89.25 | $89.38 | $82.61 | 464,824 |
| 2017-12-11 | $89.31 | $89.93 | $89.31 | $89.80 | $82.99 | 390,840 |
| 2017-12-08 | $89.63 | $90.15 | $89.34 | $89.53 | $82.75 | 427,029 |
| 2017-12-07 | $88.75 | $89.36 | $88.52 | $89.27 | $82.50 | 452,399 |
| 2017-12-06 | $88.27 | $89.38 | $88.13 | $88.65 | $81.93 | 434,542 |
| 2017-12-05 | $89.89 | $90.06 | $88.12 | $88.56 | $81.85 | 695,246 |
| 2017-12-04 | $90.81 | $91.08 | $89.87 | $90.17 | $83.34 | 503,193 |
| 2017-12-01 | $90.11 | $90.60 | $88.78 | $90.13 | $83.30 | 497,966 |
| 2017-11-30 | $89.50 | $90.47 | $89.15 | $90.26 | $83.42 | 1,548,682 |
| 2017-11-29 | $90.47 | $90.60 | $88.82 | $89.12 | $82.37 | 592,522 |
| 2017-11-28 | $89.40 | $90.23 | $89.39 | $90.21 | $83.37 | 559,350 |
| 2017-11-27 | $89.43 | $89.54 | $88.95 | $89.04 | $82.29 | 465,918 |
| 2017-11-24 | $88.91 | $89.50 | $88.81 | $89.34 | $82.57 | 255,065 |
| 2017-11-22 | $90.70 | $90.99 | $88.40 | $88.75 | $82.02 | 679,757 |
| 2017-11-21 | $90.38 | $91.05 | $89.74 | $90.70 | $83.83 | 576,509 |
| 2017-11-20 | $89.72 | $89.95 | $89.31 | $89.82 | $83.01 | 515,976 |
| 2017-11-17 | $88.49 | $89.30 | $88.41 | $89.25 | $82.49 | 567,508 |
| 2017-11-16 | $89.00 | $89.25 | $88.44 | $88.66 | $81.94 | 786,437 |
| 2017-11-15 | $89.56 | $89.85 | $88.43 | $88.72 | $82.00 | 425,484 |
| 2017-11-14 | $87.43 | $89.75 | $86.80 | $89.71 | $82.91 | 833,062 |
| 2017-11-13 | $88.34 | $88.68 | $87.45 | $87.58 | $80.94 | 639,294 |
| 2017-11-10 | $87.69 | $88.76 | $87.50 | $88.45 | $81.75 | 638,448 |
| 2017-11-09 | $90.75 | $90.75 | $87.35 | $87.83 | $81.17 | 966,585 |
| 2017-11-08 | $88.12 | $91.75 | $88.12 | $90.48 | $83.62 | 1,142,529 |
| 2017-11-07 | $87.24 | $87.50 | $86.84 | $87.37 | $80.75 | 383,459 |
| 2017-11-06 | $86.84 | $87.71 | $86.84 | $87.16 | $80.55 | 462,933 |
| 2017-11-03 | $86.50 | $87.10 | $86.29 | $86.84 | $80.26 | 266,773 |
| 2017-11-02 | $86.21 | $86.55 | $86.07 | $86.26 | $79.72 | 336,299 |
| 2017-11-01 | $86.14 | $86.72 | $85.88 | $86.42 | $79.87 | 401,721 |
| 2017-10-31 | $85.69 | $86.22 | $85.52 | $85.92 | $79.41 | 412,051 |
| 2017-10-30 | $85.96 | $85.96 | $85.20 | $85.64 | $79.15 | 286,937 |
| 2017-10-27 | $85.58 | $85.97 | $84.81 | $85.95 | $79.44 | 373,773 |
| 2017-10-26 | $84.58 | $85.29 | $84.55 | $85.08 | $78.63 | 277,728 |
| 2017-10-25 | $84.40 | $84.56 | $83.81 | $84.25 | $77.87 | 253,768 |
| 2017-10-24 | $84.36 | $84.70 | $84.07 | $84.38 | $77.99 | 274,167 |
| 2017-10-23 | $84.36 | $84.59 | $84.24 | $84.33 | $77.94 | 185,820 |
| 2017-10-20 | $84.24 | $84.58 | $84.04 | $84.36 | $77.97 | 287,832 |
| 2017-10-19 | $83.25 | $83.85 | $83.12 | $83.67 | $77.33 | 240,626 |
| 2017-10-18 | $83.19 | $83.73 | $83.14 | $83.61 | $77.27 | 362,754 |
| 2017-10-17 | $83.10 | $83.27 | $82.53 | $82.99 | $76.70 | 256,310 |
| 2017-10-16 | $82.74 | $83.10 | $82.61 | $83.10 | $76.80 | 346,023 |
| 2017-10-13 | $82.49 | $82.80 | $82.44 | $82.59 | $76.33 | 237,195 |
| 2017-10-12 | $82.00 | $82.77 | $81.80 | $82.21 | $75.98 | 417,485 |
| 2017-10-11 | $82.00 | $82.27 | $81.71 | $82.00 | $75.79 | 398,969 |
| 2017-10-10 | $82.40 | $82.54 | $81.73 | $81.95 | $75.74 | 378,245 |
| 2017-10-09 | $81.73 | $82.33 | $81.70 | $82.11 | $75.89 | 333,652 |
| 2017-10-06 | $81.65 | $81.81 | $81.29 | $81.68 | $75.49 | 351,091 |
| 2017-10-05 | $81.60 | $81.83 | $81.46 | $81.69 | $75.50 | 611,415 |
| 2017-10-04 | $81.87 | $81.87 | $81.40 | $81.71 | $75.52 | 396,185 |
| 2017-10-03 | $81.21 | $82.10 | $80.73 | $81.71 | $75.52 | 709,013 |
| 2017-10-02 | $80.76 | $81.19 | $80.70 | $81.10 | $74.95 | 416,491 |
| 2017-09-29 | $80.60 | $81.30 | $80.57 | $80.82 | $74.70 | 396,109 |
| 2017-09-28 | $81.16 | $81.39 | $80.30 | $80.62 | $74.51 | 375,975 |
| 2017-09-27 | $81.64 | $81.85 | $81.02 | $81.18 | $75.03 | 529,194 |
| 2017-09-26 | $81.88 | $82.02 | $81.32 | $81.34 | $75.18 | 340,401 |
| 2017-09-25 | $80.90 | $81.73 | $80.74 | $81.56 | $75.38 | 443,805 |
| 2017-09-22 | $79.77 | $80.93 | $79.67 | $80.93 | $74.80 | 340,261 |
| 2017-09-21 | $79.64 | $79.88 | $79.27 | $79.87 | $73.82 | 302,485 |
| 2017-09-20 | $79.17 | $79.75 | $79.15 | $79.69 | $73.65 | 261,179 |
| 2017-09-19 | $78.97 | $79.20 | $78.44 | $79.11 | $73.11 | 484,286 |
| 2017-09-18 | $79.31 | $79.50 | $78.80 | $78.82 | $72.85 | 369,336 |
| 2017-09-15 | $79.22 | $79.53 | $78.88 | $79.16 | $73.16 | 814,683 |
| 2017-09-14 | $79.15 | $79.37 | $78.53 | $79.30 | $73.29 | 409,578 |
| 2017-09-13 | $80.20 | $80.39 | $79.21 | $79.55 | $73.18 | 482,781 |
| 2017-09-12 | $80.31 | $80.48 | $79.32 | $80.48 | $74.04 | 383,277 |
| 2017-09-11 | $79.52 | $80.16 | $79.05 | $80.16 | $73.75 | 495,760 |
| 2017-09-08 | $78.94 | $79.37 | $78.54 | $79.08 | $72.75 | 417,084 |
| 2017-09-07 | $78.73 | $79.49 | $78.73 | $79.07 | $72.74 | 435,114 |
| 2017-09-06 | $78.51 | $78.67 | $77.85 | $78.54 | $72.26 | 454,818 |
| 2017-09-05 | $77.75 | $78.44 | $77.57 | $78.30 | $72.03 | 688,487 |
| 2017-09-01 | $78.14 | $78.25 | $77.48 | $78.01 | $71.77 | 299,017 |
| 2017-08-31 | $76.92 | $78.24 | $76.71 | $78.13 | $71.88 | 553,750 |
| 2017-08-30 | $76.73 | $76.90 | $76.29 | $76.76 | $70.62 | 335,776 |
| 2017-08-29 | $76.65 | $77.15 | $76.45 | $76.78 | $70.64 | 403,843 |
| 2017-08-28 | $77.05 | $77.22 | $76.62 | $76.91 | $70.76 | 320,399 |
| 2017-08-25 | $76.88 | $77.16 | $76.50 | $76.87 | $70.72 | 550,372 |
| 2017-08-24 | $77.23 | $77.29 | $76.55 | $76.59 | $70.46 | 492,974 |
| 2017-08-23 | $76.65 | $77.37 | $76.27 | $76.96 | $70.80 | 473,353 |
| 2017-08-22 | $76.62 | $76.94 | $76.21 | $76.89 | $70.74 | 442,677 |
| 2017-08-21 | $76.20 | $76.84 | $76.06 | $76.40 | $70.29 | 455,836 |
| 2017-08-18 | $76.31 | $76.94 | $75.89 | $76.30 | $70.19 | 608,514 |
| 2017-08-17 | $77.09 | $77.64 | $76.41 | $76.46 | $70.34 | 575,992 |
| 2017-08-16 | $76.10 | $77.42 | $75.89 | $77.09 | $70.92 | 428,746 |
| 2017-08-15 | $75.81 | $76.36 | $75.56 | $76.08 | $69.99 | 331,046 |
| 2017-08-14 | $75.08 | $75.82 | $74.36 | $75.73 | $69.67 | 432,946 |
| 2017-08-11 | $71.84 | $74.37 | $71.84 | $74.27 | $68.33 | 774,786 |
| 2017-08-10 | $72.96 | $73.65 | $71.58 | $72.28 | $66.50 | 1,124,592 |
| 2017-08-09 | $74.78 | $75.19 | $74.36 | $74.65 | $68.68 | 659,588 |
| 2017-08-08 | $75.46 | $75.60 | $74.79 | $75.06 | $69.05 | 360,650 |
| 2017-08-07 | $75.75 | $76.10 | $75.22 | $75.60 | $69.55 | 321,597 |
| 2017-08-04 | $76.46 | $76.46 | $75.30 | $75.66 | $69.61 | 327,926 |
| 2017-08-03 | $75.70 | $76.34 | $75.45 | $76.34 | $70.23 | 362,953 |
| 2017-08-02 | $76.30 | $76.30 | $75.50 | $75.71 | $69.65 | 321,999 |
| 2017-08-01 | $76.19 | $76.54 | $76.06 | $76.48 | $70.36 | 245,145 |
| 2017-07-31 | $75.68 | $76.09 | $75.20 | $75.86 | $69.79 | 349,186 |
| 2017-07-28 | $75.55 | $75.75 | $75.27 | $75.46 | $69.42 | 373,958 |
| 2017-07-27 | $76.38 | $76.44 | $75.02 | $75.50 | $69.46 | 444,646 |
| 2017-07-26 | $76.65 | $76.87 | $76.06 | $76.08 | $69.99 | 284,399 |
| 2017-07-25 | $76.09 | $76.87 | $75.86 | $76.66 | $70.53 | 620,500 |
| 2017-07-24 | $75.28 | $76.07 | $75.10 | $75.99 | $69.91 | 335,565 |
| 2017-07-21 | $74.93 | $75.43 | $74.83 | $75.26 | $69.24 | 336,195 |
| 2017-07-20 | $75.63 | $75.73 | $75.13 | $75.25 | $69.23 | 285,528 |
| 2017-07-19 | $74.98 | $75.56 | $74.44 | $75.53 | $69.49 | 343,655 |
| 2017-07-18 | $74.61 | $74.99 | $74.28 | $74.61 | $68.64 | 316,689 |
| 2017-07-17 | $75.28 | $75.44 | $74.47 | $74.80 | $68.81 | 318,022 |
| 2017-07-14 | $75.00 | $75.53 | $75.00 | $75.21 | $69.19 | 244,990 |
| 2017-07-13 | $75.47 | $75.62 | $74.66 | $74.82 | $68.83 | 328,079 |
| 2017-07-12 | $75.10 | $75.68 | $75.10 | $75.32 | $69.29 | 291,116 |
| 2017-07-11 | $74.76 | $74.76 | $73.91 | $74.52 | $68.56 | 344,975 |
| 2017-07-10 | $75.11 | $75.43 | $74.67 | $74.77 | $68.79 | 486,909 |
| 2017-07-07 | $74.49 | $75.38 | $74.30 | $75.23 | $69.21 | 308,945 |
| 2017-07-06 | $75.21 | $75.29 | $74.37 | $74.49 | $68.53 | 434,310 |
| 2017-07-05 | $75.28 | $76.31 | $75.25 | $75.62 | $69.57 | 316,994 |
| 2017-07-03 | $75.74 | $76.16 | $75.10 | $75.21 | $69.19 | 191,633 |
| 2017-06-30 | $75.33 | $76.07 | $75.13 | $75.56 | $69.51 | 349,521 |
| 2017-06-29 | $75.95 | $76.15 | $74.44 | $75.08 | $69.07 | 412,898 |
| 2017-06-28 | $75.86 | $76.29 | $75.43 | $76.02 | $69.94 | 287,860 |
| 2017-06-27 | $76.26 | $76.36 | $75.57 | $75.58 | $69.53 | 319,648 |
| 2017-06-26 | $76.61 | $76.80 | $76.19 | $76.53 | $70.41 | 243,997 |
| 2017-06-23 | $76.36 | $77.02 | $76.28 | $76.44 | $70.32 | 456,058 |
| 2017-06-22 | $75.99 | $76.34 | $75.25 | $76.21 | $70.11 | 386,232 |
| 2017-06-21 | $75.92 | $76.20 | $75.55 | $75.92 | $69.84 | 461,689 |
| 2017-06-20 | $76.01 | $76.23 | $75.64 | $75.65 | $69.60 | 282,050 |
| 2017-06-19 | $75.87 | $76.13 | $75.54 | $76.05 | $69.96 | 342,323 |
| 2017-06-16 | $75.49 | $75.79 | $75.13 | $75.36 | $69.33 | 1,448,148 |
| 2017-06-15 | $74.37 | $75.79 | $74.25 | $75.70 | $69.64 | 306,172 |
| 2017-06-14 | $75.25 | $75.67 | $74.67 | $75.16 | $69.15 | 252,664 |
| 2017-06-13 | $74.56 | $75.19 | $74.41 | $75.19 | $69.17 | 277,676 |
| 2017-06-12 | $74.10 | $74.81 | $73.57 | $74.50 | $68.24 | 369,601 |
| 2017-06-09 | $74.75 | $75.24 | $73.55 | $74.24 | $68.00 | 691,979 |
| 2017-06-08 | $76.00 | $76.13 | $74.63 | $74.74 | $68.46 | 651,045 |
| 2017-06-07 | $76.07 | $76.37 | $75.73 | $76.08 | $69.69 | 419,895 |
| 2017-06-06 | $76.57 | $77.01 | $75.69 | $75.85 | $69.48 | 795,187 |
| 2017-06-05 | $77.69 | $77.69 | $76.83 | $76.88 | $70.42 | 470,428 |
| 2017-06-02 | $77.43 | $78.00 | $77.27 | $77.65 | $71.12 | 566,194 |
| 2017-06-01 | $76.00 | $77.39 | $75.97 | $77.39 | $70.89 | 657,729 |
| 2017-05-31 | $75.48 | $75.98 | $74.99 | $75.89 | $69.51 | 1,056,343 |
| 2017-05-30 | $74.95 | $75.69 | $74.75 | $75.24 | $68.92 | 485,388 |
| 2017-05-26 | $75.56 | $75.88 | $75.16 | $75.16 | $68.84 | 424,037 |
| 2017-05-25 | $75.00 | $76.03 | $74.79 | $75.78 | $69.41 | 498,549 |
| 2017-05-24 | $73.90 | $74.94 | $73.90 | $74.88 | $68.59 | 474,579 |
| 2017-05-23 | $74.15 | $74.52 | $73.41 | $74.11 | $67.88 | 448,132 |
| 2017-05-22 | $73.62 | $74.62 | $73.59 | $74.14 | $67.91 | 610,709 |
| 2017-05-19 | $72.55 | $73.56 | $72.43 | $73.35 | $67.19 | 458,594 |
| 2017-05-18 | $72.35 | $73.01 | $72.12 | $72.33 | $66.25 | 774,144 |
| 2017-05-17 | $72.47 | $73.35 | $72.12 | $72.50 | $66.41 | 706,003 |
| 2017-05-16 | $72.04 | $73.13 | $71.84 | $73.05 | $66.91 | 686,268 |
| 2017-05-15 | $71.27 | $72.21 | $71.18 | $72.04 | $65.99 | 567,733 |
| 2017-05-12 | $70.75 | $71.33 | $70.42 | $71.07 | $65.10 | 496,077 |
| 2017-05-11 | $70.69 | $70.95 | $70.29 | $70.80 | $64.85 | 544,735 |
| 2017-05-10 | $69.40 | $71.56 | $69.40 | $70.76 | $64.81 | 10,377 |
| 2017-05-09 | $68.43 | $68.62 | $68.16 | $68.36 | $62.62 | 517,989 |
| 2017-05-08 | $68.70 | $68.83 | $68.23 | $68.38 | $62.63 | 517,601 |
| 2017-05-05 | $69.34 | $69.55 | $68.53 | $68.91 | $63.12 | 501,416 |
| 2017-05-04 | $69.40 | $69.49 | $69.08 | $69.17 | $63.36 | 328,486 |
| 2017-05-03 | $69.87 | $69.98 | $69.05 | $69.37 | $63.54 | 377,911 |
| 2017-05-02 | $69.78 | $70.25 | $69.69 | $69.96 | $64.08 | 522,084 |
| 2017-05-01 | $70.00 | $70.07 | $69.64 | $69.90 | $64.03 | 403,326 |
| 2017-04-28 | $70.15 | $70.21 | $69.60 | $69.94 | $64.06 | 410,420 |
| 2017-04-27 | $69.95 | $70.49 | $69.65 | $70.19 | $64.29 | 270,531 |
| 2017-04-26 | $69.75 | $69.91 | $69.42 | $69.72 | $63.86 | 397,889 |
| 2017-04-25 | $69.54 | $69.93 | $69.28 | $69.72 | $63.86 | 385,486 |
| 2017-04-24 | $69.00 | $69.37 | $68.80 | $69.37 | $63.54 | 444,130 |
| 2017-04-21 | $68.61 | $68.63 | $68.29 | $68.46 | $62.71 | 292,633 |
| 2017-04-20 | $68.43 | $68.69 | $68.09 | $68.47 | $62.72 | 395,923 |
| 2017-04-19 | $68.09 | $68.40 | $67.96 | $68.23 | $62.50 | 430,446 |
| 2017-04-18 | $67.75 | $67.96 | $67.47 | $67.94 | $62.23 | 359,577 |
| 2017-04-17 | $67.09 | $67.86 | $67.09 | $67.84 | $62.14 | 254,262 |
| 2017-04-13 | $67.41 | $67.55 | $66.92 | $67.03 | $61.40 | 407,970 |
| 2017-04-12 | $67.96 | $67.96 | $67.37 | $67.67 | $61.98 | 389,524 |
| 2017-04-11 | $66.90 | $67.85 | $66.85 | $67.79 | $62.09 | 517,258 |
| 2017-04-10 | $66.65 | $67.02 | $66.50 | $66.90 | $61.28 | 316,866 |
| 2017-04-07 | $66.66 | $67.00 | $66.49 | $66.66 | $61.06 | 515,660 |
| 2017-04-06 | $66.94 | $67.01 | $66.50 | $66.95 | $61.32 | 317,098 |
| 2017-04-05 | $67.15 | $67.26 | $66.74 | $66.89 | $61.27 | 569,262 |
| 2017-04-04 | $67.47 | $67.81 | $66.66 | $66.94 | $61.31 | 516,563 |
| 2017-04-03 | $67.84 | $68.06 | $67.21 | $67.64 | $61.96 | 445,756 |
| 2017-03-31 | $67.79 | $68.09 | $67.59 | $67.95 | $62.24 | 374,928 |
| 2017-03-30 | $67.54 | $67.98 | $67.54 | $67.90 | $62.19 | 245,314 |
| 2017-03-29 | $67.88 | $67.93 | $67.24 | $67.54 | $61.86 | 267,607 |
| 2017-03-28 | $67.51 | $67.94 | $67.00 | $67.84 | $62.14 | 364,673 |
| 2017-03-27 | $67.38 | $67.71 | $66.82 | $67.55 | $61.87 | 303,688 |
| 2017-03-24 | $68.08 | $68.36 | $67.65 | $67.76 | $62.07 | 237,731 |
| 2017-03-23 | $68.22 | $68.64 | $67.94 | $68.01 | $62.29 | 357,222 |
| 2017-03-22 | $67.75 | $68.44 | $67.75 | $68.36 | $62.62 | 381,560 |
| 2017-03-21 | $68.88 | $68.88 | $67.51 | $67.74 | $62.05 | 545,412 |
| 2017-03-20 | $69.28 | $69.28 | $68.33 | $68.48 | $62.73 | 281,045 |
| 2017-03-17 | $69.24 | $69.45 | $68.99 | $69.28 | $63.46 | 584,157 |
| 2017-03-16 | $68.85 | $69.38 | $68.85 | $69.29 | $63.47 | 411,426 |
| 2017-03-15 | $69.03 | $69.21 | $68.19 | $68.81 | $63.03 | 413,487 |
| 2017-03-14 | $68.77 | $68.94 | $68.40 | $68.77 | $62.99 | 326,626 |
| 2017-03-13 | $68.45 | $68.77 | $68.36 | $68.74 | $62.96 | 286,308 |
| 2017-03-10 | $68.79 | $68.90 | $68.20 | $68.50 | $62.74 | 362,327 |
| 2017-03-09 | $68.31 | $68.62 | $67.94 | $68.62 | $62.55 | 497,693 |
| 2017-03-08 | $68.67 | $68.72 | $68.24 | $68.30 | $62.26 | 363,583 |
| 2017-03-07 | $69.21 | $69.25 | $68.40 | $68.63 | $62.56 | 543,925 |
| 2017-03-06 | $69.20 | $69.52 | $69.06 | $69.07 | $62.96 | 390,112 |
| 2017-03-03 | $69.90 | $69.94 | $69.31 | $69.63 | $63.47 | 522,330 |
| 2017-03-02 | $70.50 | $70.50 | $69.91 | $69.95 | $63.76 | 482,676 |
| 2017-03-01 | $69.65 | $70.81 | $69.65 | $70.60 | $64.36 | 608,196 |
| 2017-02-28 | $69.90 | $70.10 | $69.32 | $69.33 | $63.20 | 678,396 |
| 2017-02-27 | $70.40 | $70.61 | $69.55 | $69.82 | $63.65 | 713,096 |
| 2017-02-24 | $68.97 | $70.36 | $68.96 | $70.36 | $64.14 | 552,232 |
| 2017-02-23 | $68.99 | $69.42 | $68.68 | $68.97 | $62.87 | 1,233,981 |
| 2017-02-22 | $68.74 | $68.96 | $68.39 | $68.86 | $62.77 | 613,371 |
| 2017-02-21 | $68.68 | $69.21 | $68.49 | $69.14 | $63.03 | 576,865 |
| 2017-02-17 | $68.59 | $68.68 | $68.01 | $68.58 | $62.52 | 487,435 |
| 2017-02-16 | $68.15 | $68.63 | $68.06 | $68.62 | $62.55 | 718,754 |
| 2017-02-15 | $67.59 | $68.30 | $67.49 | $68.16 | $62.13 | 524,348 |
| 2017-02-14 | $67.85 | $67.89 | $67.42 | $67.56 | $61.59 | 422,290 |
| 2017-02-13 | $67.43 | $68.09 | $67.43 | $67.88 | $61.88 | 473,791 |
| 2017-02-10 | $67.00 | $67.47 | $66.93 | $67.32 | $61.37 | 623,563 |
| 2017-02-09 | $67.98 | $68.36 | $67.15 | $67.18 | $61.24 | 698,576 |
| 2017-02-08 | $67.93 | $68.50 | $67.51 | $68.18 | $62.15 | 426,825 |
| 2017-02-07 | $68.00 | $68.65 | $67.98 | $68.49 | $62.43 | 496,498 |
| 2017-02-06 | $68.42 | $68.42 | $67.61 | $68.07 | $62.05 | 487,481 |
| 2017-02-03 | $68.42 | $68.71 | $68.12 | $68.56 | $62.50 | 468,347 |
| 2017-02-02 | $65.87 | $68.07 | $65.76 | $67.98 | $61.97 | 1,131,746 |
| 2017-02-01 | $67.00 | $67.01 | $65.52 | $65.87 | $60.05 | 517,179 |
| 2017-01-31 | $66.32 | $66.61 | $65.90 | $66.53 | $60.65 | 337,401 |
| 2017-01-30 | $67.10 | $67.10 | $65.82 | $66.41 | $60.54 | 455,819 |
| 2017-01-27 | $67.46 | $67.69 | $67.10 | $67.24 | $61.29 | 260,035 |
| 2017-01-26 | $67.61 | $67.89 | $67.34 | $67.39 | $61.43 | 338,543 |
| 2017-01-25 | $67.52 | $67.63 | $67.18 | $67.58 | $61.60 | 436,440 |
| 2017-01-24 | $66.00 | $67.17 | $65.74 | $67.01 | $61.08 | 442,510 |
| 2017-01-23 | $65.74 | $66.02 | $65.35 | $65.86 | $60.04 | 243,739 |
| 2017-01-20 | $65.76 | $66.18 | $65.51 | $65.86 | $60.04 | 234,558 |
| 2017-01-19 | $66.08 | $66.45 | $65.57 | $65.74 | $59.93 | 238,499 |
| 2017-01-18 | $66.41 | $66.41 | $65.75 | $66.11 | $60.26 | 372,644 |
| 2017-01-17 | $66.20 | $66.32 | $65.72 | $66.20 | $60.35 | 316,961 |
| 2017-01-13 | $66.36 | $66.75 | $66.16 | $66.22 | $60.36 | 346,702 |
| 2017-01-12 | $66.02 | $66.22 | $65.22 | $66.21 | $60.36 | 216,692 |
| 2017-01-11 | $65.86 | $66.28 | $65.50 | $66.11 | $60.26 | 321,407 |
| 2017-01-10 | $66.04 | $66.26 | $65.74 | $66.02 | $60.18 | 304,952 |
| 2017-01-09 | $66.30 | $66.59 | $66.06 | $66.15 | $60.30 | 367,922 |
| 2017-01-06 | $66.05 | $66.46 | $65.91 | $66.30 | $60.44 | 480,064 |
| 2017-01-05 | $66.30 | $66.77 | $65.73 | $66.03 | $60.19 | 735,289 |
| 2017-01-04 | $65.96 | $66.75 | $65.95 | $66.37 | $60.50 | 631,284 |
| 2017-01-03 | $66.52 | $66.64 | $65.69 | $65.93 | $60.10 | 498,659 |
| 2016-12-30 | $66.86 | $66.86 | $65.92 | $66.30 | $60.44 | 354,489 |
| 2016-12-29 | $66.63 | $67.08 | $66.48 | $66.85 | $60.94 | 591,746 |
| 2016-12-28 | $66.53 | $67.00 | $66.34 | $66.52 | $60.64 | 592,023 |
| 2016-12-27 | $65.99 | $66.62 | $65.81 | $66.29 | $60.43 | 246,878 |
| 2016-12-23 | $65.59 | $66.10 | $65.39 | $66.08 | $60.24 | 219,094 |
| 2016-12-22 | $65.75 | $65.86 | $65.07 | $65.59 | $59.79 | 254,301 |
| 2016-12-21 | $66.17 | $66.57 | $65.53 | $65.59 | $59.79 | 255,356 |
| 2016-12-20 | $65.91 | $66.34 | $65.68 | $66.34 | $60.47 | 450,866 |
| 2016-12-19 | $65.70 | $66.34 | $65.48 | $65.89 | $60.06 | 419,511 |
| 2016-12-16 | $65.50 | $65.92 | $65.32 | $65.48 | $59.69 | 967,260 |
| 2016-12-15 | $65.22 | $65.70 | $64.94 | $65.33 | $59.55 | 375,999 |
| 2016-12-14 | $65.42 | $65.93 | $64.83 | $64.93 | $59.19 | 302,977 |
| 2016-12-13 | $65.19 | $65.60 | $65.07 | $65.31 | $59.53 | 445,028 |
| 2016-12-12 | $65.20 | $65.59 | $64.57 | $65.16 | $59.40 | 429,324 |
| 2016-12-09 | $65.68 | $65.90 | $65.39 | $65.76 | $59.64 | 545,010 |
| 2016-12-08 | $65.52 | $65.90 | $65.28 | $65.61 | $59.51 | 497,011 |
| 2016-12-07 | $64.31 | $65.48 | $64.17 | $65.48 | $59.39 | 790,280 |
| 2016-12-06 | $64.15 | $64.42 | $63.63 | $64.10 | $58.14 | 405,252 |
| 2016-12-05 | $63.91 | $64.48 | $63.55 | $64.04 | $58.08 | 398,992 |
| 2016-12-02 | $64.09 | $64.80 | $63.28 | $63.51 | $57.60 | 635,907 |
| 2016-12-01 | $64.72 | $64.87 | $63.81 | $64.19 | $58.22 | 519,824 |
| 2016-11-30 | $66.73 | $66.99 | $64.66 | $64.74 | $58.72 | 859,731 |
| 2016-11-29 | $66.13 | $66.97 | $66.07 | $66.89 | $60.67 | 598,978 |
| 2016-11-28 | $65.74 | $66.35 | $65.74 | $65.94 | $59.81 | 545,172 |
| 2016-11-25 | $66.14 | $66.45 | $65.67 | $65.86 | $59.73 | 204,438 |
| 2016-11-23 | $65.40 | $65.99 | $65.17 | $65.90 | $59.77 | 427,773 |
| 2016-11-22 | $65.65 | $66.21 | $65.33 | $65.62 | $59.52 | 590,501 |
| 2016-11-21 | $65.32 | $66.15 | $65.28 | $65.68 | $59.57 | 647,999 |
| 2016-11-18 | $65.03 | $65.79 | $64.88 | $65.16 | $59.10 | 867,768 |
| 2016-11-17 | $62.59 | $64.97 | $62.59 | $64.89 | $58.85 | 1,083,102 |
| 2016-11-16 | $61.02 | $63.13 | $61.02 | $62.77 | $56.93 | 888,259 |
| 2016-11-15 | $60.61 | $61.23 | $60.49 | $61.00 | $55.33 | 836,644 |
| 2016-11-14 | $60.70 | $61.12 | $60.25 | $60.56 | $54.93 | 1,186,834 |
| 2016-11-11 | $60.35 | $61.28 | $60.28 | $60.63 | $54.99 | 619,940 |
| 2016-11-10 | $61.94 | $62.11 | $60.15 | $60.71 | $55.06 | 1,454,162 |
| 2016-11-09 | $62.49 | $62.98 | $59.86 | $62.15 | $56.37 | 1,663,944 |
| 2016-11-08 | $65.20 | $66.20 | $65.05 | $65.68 | $59.57 | 447,227 |
| 2016-11-07 | $64.80 | $65.60 | $64.80 | $65.18 | $59.12 | 391,803 |
| 2016-11-04 | $64.02 | $64.86 | $64.02 | $64.03 | $58.07 | 459,866 |
| 2016-11-03 | $63.80 | $64.26 | $63.80 | $64.12 | $58.16 | 290,612 |
| 2016-11-02 | $63.97 | $64.71 | $63.97 | $64.02 | $58.06 | 408,958 |
| 2016-11-01 | $64.68 | $64.81 | $64.12 | $64.13 | $58.16 | 444,274 |
| 2016-10-31 | $64.32 | $64.80 | $64.05 | $64.66 | $58.65 | 563,458 |
| 2016-10-28 | $63.94 | $64.82 | $63.94 | $64.07 | $58.11 | 410,476 |
| 2016-10-27 | $64.57 | $64.69 | $63.72 | $63.88 | $57.94 | 363,339 |
| 2016-10-26 | $64.73 | $65.13 | $64.47 | $64.50 | $58.50 | 306,226 |
| 2016-10-25 | $64.56 | $65.24 | $64.46 | $65.08 | $59.03 | 671,107 |
| 2016-10-24 | $65.00 | $65.00 | $64.08 | $64.59 | $58.58 | 361,017 |
| 2016-10-21 | $64.23 | $64.55 | $63.87 | $64.36 | $58.37 | 326,093 |
| 2016-10-20 | $64.76 | $64.93 | $63.98 | $64.17 | $58.20 | 675,609 |
| 2016-10-19 | $65.37 | $65.50 | $64.96 | $64.99 | $58.94 | 388,723 |
| 2016-10-18 | $66.22 | $66.22 | $65.45 | $65.50 | $59.41 | 375,835 |
| 2016-10-17 | $65.65 | $66.11 | $65.43 | $65.52 | $59.43 | 411,859 |
| 2016-10-14 | $65.53 | $65.96 | $65.37 | $65.74 | $59.62 | 427,923 |
| 2016-10-13 | $64.88 | $65.64 | $64.86 | $65.26 | $59.19 | 468,680 |
| 2016-10-12 | $65.37 | $65.72 | $64.79 | $65.36 | $59.28 | 493,462 |
| 2016-10-11 | $66.33 | $66.40 | $64.73 | $65.11 | $59.05 | 993,210 |
| 2016-10-10 | $67.38 | $67.75 | $66.58 | $66.61 | $60.41 | 410,539 |
| 2016-10-07 | $67.83 | $68.11 | $66.62 | $66.89 | $60.67 | 724,766 |
| 2016-10-06 | $67.34 | $68.04 | $67.10 | $67.92 | $61.60 | 480,084 |
| 2016-10-05 | $67.72 | $67.72 | $67.20 | $67.32 | $61.06 | 481,071 |
| 2016-10-04 | $67.91 | $68.24 | $67.26 | $67.34 | $61.08 | 553,769 |
| 2016-10-03 | $67.66 | $67.89 | $67.43 | $67.58 | $61.29 | 574,669 |
| 2016-09-30 | $67.52 | $68.17 | $67.27 | $67.79 | $61.48 | 738,313 |
| 2016-09-29 | $68.68 | $68.68 | $67.37 | $67.38 | $61.11 | 849,930 |
| 2016-09-28 | $69.42 | $69.42 | $68.70 | $69.37 | $62.92 | 547,819 |
| 2016-09-27 | $69.70 | $69.84 | $68.97 | $69.07 | $62.64 | 1,059,308 |
| 2016-09-26 | $68.30 | $70.08 | $68.12 | $69.87 | $63.37 | 1,360,776 |
| 2016-09-23 | $69.53 | $69.58 | $68.75 | $68.77 | $62.37 | 507,593 |
| 2016-09-22 | $69.89 | $70.05 | $69.62 | $69.84 | $63.34 | 453,479 |
| 2016-09-21 | $68.90 | $69.75 | $68.79 | $69.52 | $63.05 | 577,702 |
| 2016-09-20 | $68.79 | $69.21 | $68.51 | $68.72 | $62.33 | 446,738 |
| 2016-09-19 | $68.92 | $69.48 | $68.24 | $68.59 | $62.21 | 396,197 |
| 2016-09-16 | $68.56 | $68.79 | $68.13 | $68.69 | $62.30 | 668,008 |
| 2016-09-15 | $68.07 | $68.68 | $67.69 | $68.55 | $62.17 | 373,491 |
| 2016-09-14 | $69.00 | $69.13 | $67.90 | $67.97 | $61.65 | 571,435 |
| 2016-09-13 | $69.63 | $69.96 | $68.64 | $68.73 | $62.34 | 760,948 |
| 2016-09-12 | $69.31 | $70.07 | $69.13 | $69.95 | $63.14 | 620,767 |
| 2016-09-09 | $70.55 | $70.55 | $69.41 | $69.42 | $62.66 | 603,091 |
| 2016-09-08 | $71.13 | $71.37 | $71.00 | $71.05 | $64.13 | 434,284 |
| 2016-09-07 | $71.10 | $71.74 | $70.92 | $71.41 | $64.46 | 593,764 |
| 2016-09-06 | $71.03 | $71.22 | $70.59 | $71.22 | $64.29 | 718,558 |
| 2016-09-02 | $70.42 | $70.92 | $70.42 | $70.92 | $64.02 | 432,064 |
| 2016-09-01 | $69.31 | $70.15 | $69.25 | $70.15 | $63.32 | 530,119 |
| 2016-08-31 | $69.01 | $69.41 | $68.80 | $69.30 | $62.55 | 751,480 |
| 2016-08-30 | $69.17 | $69.38 | $68.73 | $69.06 | $62.34 | 336,924 |
| 2016-08-29 | $69.00 | $69.45 | $68.92 | $69.03 | $62.31 | 535,836 |
| 2016-08-26 | $69.00 | $69.39 | $68.72 | $69.00 | $62.28 | 346,726 |
| 2016-08-25 | $68.41 | $69.10 | $68.38 | $69.08 | $62.35 | 581,843 |
| 2016-08-24 | $68.36 | $68.51 | $68.05 | $68.37 | $61.71 | 452,230 |
| 2016-08-23 | $68.39 | $68.58 | $68.08 | $68.35 | $61.70 | 565,237 |
| 2016-08-22 | $67.00 | $68.24 | $66.97 | $68.08 | $61.45 | 973,762 |
| 2016-08-19 | $67.00 | $67.12 | $66.78 | $67.00 | $60.48 | 852,169 |
| 2016-08-18 | $66.65 | $67.05 | $66.65 | $66.90 | $60.39 | 820,845 |
| 2016-08-17 | $67.01 | $67.12 | $66.39 | $66.64 | $60.15 | 976,127 |
| 2016-08-16 | $67.87 | $68.03 | $67.01 | $67.06 | $60.53 | 909,565 |
| 2016-08-15 | $68.48 | $68.57 | $67.94 | $67.99 | $61.37 | 879,494 |
| 2016-08-12 | $68.99 | $69.28 | $68.37 | $68.48 | $61.81 | 632,037 |
| 2016-08-11 | $69.60 | $69.78 | $68.56 | $69.12 | $62.39 | 1,158,627 |
| 2016-08-10 | $68.20 | $70.15 | $68.20 | $69.51 | $62.74 | 997,717 |
| 2016-08-09 | $68.05 | $68.93 | $67.22 | $68.63 | $61.95 | 1,107,349 |
| 2016-08-08 | $68.76 | $68.93 | $68.46 | $68.49 | $61.82 | 650,062 |
| 2016-08-05 | $68.60 | $69.19 | $68.57 | $68.76 | $62.07 | 856,941 |
| 2016-08-04 | $68.05 | $68.55 | $68.05 | $68.28 | $61.63 | 695,755 |
| 2016-08-03 | $68.18 | $68.18 | $67.72 | $67.98 | $61.36 | 461,021 |
| 2016-08-02 | $68.62 | $68.81 | $67.89 | $68.08 | $61.45 | 357,042 |
| 2016-08-01 | $67.74 | $68.66 | $67.63 | $68.60 | $61.92 | 526,099 |
| 2016-07-29 | $67.66 | $67.93 | $67.34 | $67.68 | $61.09 | 472,500 |
| 2016-07-28 | $68.12 | $68.41 | $67.48 | $67.65 | $61.06 | 429,606 |
| 2016-07-27 | $68.39 | $68.44 | $68.03 | $68.18 | $61.54 | 632,215 |
| 2016-07-26 | $67.63 | $68.42 | $67.63 | $68.37 | $61.71 | 624,136 |
| 2016-07-25 | $68.01 | $68.05 | $67.58 | $67.61 | $61.03 | 579,172 |
| 2016-07-22 | $67.51 | $68.24 | $67.30 | $68.05 | $61.42 | 342,135 |
| 2016-07-21 | $67.50 | $67.77 | $67.10 | $67.38 | $60.82 | 389,121 |
| 2016-07-20 | $67.50 | $68.11 | $67.33 | $67.58 | $61.00 | 432,818 |
| 2016-07-19 | $66.58 | $67.04 | $66.56 | $67.03 | $60.50 | 318,243 |
| 2016-07-18 | $66.80 | $67.05 | $66.56 | $66.65 | $60.16 | 363,380 |
| 2016-07-15 | $67.11 | $67.15 | $66.50 | $66.70 | $60.21 | 673,807 |
| 2016-07-14 | $67.50 | $67.55 | $67.11 | $67.17 | $60.63 | 468,103 |
| 2016-07-13 | $66.86 | $67.45 | $66.73 | $66.80 | $60.30 | 756,586 |
| 2016-07-12 | $67.42 | $67.69 | $66.79 | $66.97 | $60.45 | 753,689 |
| 2016-07-11 | $66.70 | $67.12 | $66.70 | $66.99 | $60.47 | 364,733 |
| 2016-07-08 | $66.18 | $66.74 | $65.95 | $66.62 | $60.13 | 520,628 |
| 2016-07-07 | $65.11 | $65.69 | $65.06 | $65.69 | $59.29 | 676,476 |
| 2016-07-06 | $65.29 | $65.68 | $65.02 | $65.64 | $59.25 | 603,571 |
| 2016-07-05 | $65.08 | $65.61 | $64.96 | $65.47 | $59.10 | 400,425 |
| 2016-07-01 | $65.25 | $65.67 | $65.24 | $65.37 | $59.01 | 394,902 |
| 2016-06-30 | $63.89 | $65.20 | $63.85 | $65.20 | $58.85 | 916,111 |
| 2016-06-29 | $63.50 | $63.76 | $63.27 | $63.68 | $57.48 | 852,802 |
| 2016-06-28 | $62.26 | $62.94 | $61.95 | $62.94 | $56.81 | 590,070 |
| 2016-06-27 | $62.17 | $62.41 | $61.41 | $61.60 | $55.60 | 919,422 |
| 2016-06-24 | $62.94 | $64.10 | $62.59 | $62.73 | $56.62 | 723,529 |
| 2016-06-23 | $64.96 | $65.11 | $64.60 | $65.11 | $58.77 | 515,087 |
| 2016-06-22 | $64.49 | $64.49 | $64.11 | $64.23 | $57.98 | 825,487 |
| 2016-06-21 | $64.03 | $64.77 | $64.03 | $64.27 | $58.01 | 565,480 |
| 2016-06-20 | $64.23 | $64.60 | $63.92 | $64.03 | $57.80 | 775,800 |
| 2016-06-17 | $64.27 | $64.27 | $63.26 | $63.43 | $57.25 | 1,251,820 |
| 2016-06-16 | $63.52 | $64.56 | $63.52 | $64.46 | $58.18 | 722,495 |
| 2016-06-15 | $63.86 | $64.14 | $63.35 | $63.75 | $57.54 | 846,237 |
| 2016-06-14 | $63.78 | $64.47 | $63.59 | $64.28 | $57.75 | 1,211,378 |
| 2016-06-13 | $62.67 | $63.53 | $62.56 | $63.15 | $56.73 | 760,016 |
| 2016-06-10 | $63.35 | $63.74 | $63.12 | $63.54 | $57.09 | 904,704 |
| 2016-06-09 | $63.41 | $63.88 | $63.16 | $63.78 | $57.30 | 693,315 |
| 2016-06-08 | $63.70 | $64.00 | $63.65 | $63.79 | $57.31 | 520,125 |
| 2016-06-07 | $63.21 | $64.00 | $63.18 | $63.79 | $57.31 | 1,194,226 |
| 2016-06-06 | $64.31 | $64.62 | $64.15 | $64.45 | $57.90 | 572,674 |
| 2016-06-03 | $64.16 | $64.42 | $63.38 | $64.34 | $57.80 | 827,822 |
| 2016-06-02 | $64.11 | $64.20 | $63.71 | $64.20 | $57.68 | 833,515 |
| 2016-06-01 | $63.96 | $64.26 | $63.72 | $64.17 | $57.65 | 711,734 |
| 2016-05-31 | $64.82 | $65.00 | $63.67 | $64.19 | $57.67 | 9,977,784 |
| 2016-05-27 | $64.40 | $64.86 | $64.27 | $64.59 | $58.03 | 1,418,692 |
| 2016-05-26 | $64.85 | $65.26 | $64.46 | $64.48 | $57.93 | 1,001,515 |
| 2016-05-25 | $65.75 | $66.05 | $64.43 | $64.83 | $58.24 | 1,687,777 |
| 2016-05-24 | $63.91 | $65.38 | $63.55 | $65.36 | $58.72 | 1,719,127 |
| 2016-05-23 | $63.83 | $63.99 | $63.33 | $63.57 | $57.11 | 1,388,788 |
| 2016-05-20 | $62.88 | $64.02 | $62.66 | $63.79 | $57.31 | 1,121,696 |
| 2016-05-19 | $62.86 | $63.12 | $62.04 | $62.65 | $56.29 | 881,417 |
| 2016-05-18 | $62.06 | $63.56 | $61.94 | $63.18 | $56.76 | 1,467,039 |
| 2016-05-17 | $62.27 | $62.63 | $61.78 | $62.04 | $55.74 | 1,051,763 |
| 2016-05-16 | $61.82 | $62.49 | $61.60 | $62.38 | $56.04 | 1,208,549 |
| 2016-05-13 | $61.38 | $62.06 | $60.81 | $61.75 | $55.48 | 1,446,730 |
| 2016-05-12 | $61.37 | $61.60 | $60.62 | $61.23 | $55.01 | 529,290 |
| 2016-05-11 | $61.39 | $61.69 | $60.72 | $61.20 | $54.98 | 608,703 |
| 2016-05-10 | $60.40 | $61.39 | $60.40 | $61.38 | $55.14 | 550,409 |
| 2016-05-09 | $60.34 | $60.88 | $60.29 | $60.35 | $54.22 | 731,143 |
| 2016-05-06 | $58.80 | $60.30 | $58.66 | $60.24 | $54.12 | 893,948 |
| 2016-05-05 | $59.70 | $60.61 | $57.92 | $59.12 | $53.11 | 2,199,092 |
| 2016-05-04 | $60.21 | $60.52 | $59.50 | $59.58 | $53.53 | 1,266,886 |
| 2016-05-03 | $60.70 | $60.98 | $59.97 | $60.24 | $54.12 | 710,626 |
| 2016-05-02 | $59.94 | $60.98 | $59.89 | $60.98 | $54.79 | 589,092 |
| 2016-04-29 | $59.66 | $60.02 | $59.06 | $59.84 | $53.76 | 679,714 |
| 2016-04-28 | $60.48 | $60.61 | $59.53 | $59.73 | $53.66 | 351,078 |
| 2016-04-27 | $60.38 | $60.85 | $60.15 | $60.68 | $54.52 | 338,889 |
| 2016-04-26 | $60.10 | $60.67 | $59.74 | $60.38 | $54.25 | 612,058 |
| 2016-04-25 | $60.14 | $60.61 | $59.58 | $59.91 | $53.82 | 629,952 |
| 2016-04-22 | $59.66 | $60.17 | $59.39 | $60.08 | $53.98 | 773,275 |
| 2016-04-21 | $60.44 | $60.56 | $59.69 | $59.85 | $53.77 | 607,451 |
| 2016-04-20 | $60.97 | $60.97 | $60.06 | $60.43 | $54.29 | 665,355 |
| 2016-04-19 | $60.45 | $61.06 | $60.40 | $61.05 | $54.85 | 621,968 |
| 2016-04-18 | $59.41 | $60.49 | $59.41 | $60.36 | $54.23 | 402,698 |
| 2016-04-15 | $59.46 | $59.99 | $59.42 | $59.59 | $53.54 | 780,133 |
| 2016-04-14 | $59.62 | $60.12 | $58.57 | $59.71 | $53.64 | 542,439 |
| 2016-04-13 | $58.88 | $59.74 | $58.61 | $59.73 | $53.66 | 444,921 |
| 2016-04-12 | $58.86 | $59.03 | $58.34 | $58.52 | $52.58 | 1,063,568 |
| 2016-04-11 | $59.03 | $59.26 | $58.75 | $59.06 | $53.06 | 795,096 |
| 2016-04-08 | $58.94 | $59.32 | $58.49 | $58.91 | $52.93 | 716,582 |
| 2016-04-07 | $59.09 | $59.09 | $58.26 | $58.62 | $52.67 | 746,876 |
| 2016-04-06 | $58.70 | $59.49 | $58.42 | $59.42 | $53.38 | 610,985 |
| 2016-04-05 | $58.65 | $58.97 | $58.33 | $58.58 | $52.63 | 430,921 |
| 2016-04-04 | $59.39 | $59.69 | $58.91 | $58.98 | $52.99 | 365,147 |
| 2016-04-01 | $59.01 | $59.59 | $58.20 | $59.42 | $53.38 | 691,379 |
| 2016-03-31 | $59.11 | $59.65 | $58.85 | $59.31 | $53.28 | 476,159 |
| 2016-03-30 | $59.22 | $59.48 | $59.06 | $59.18 | $53.17 | 296,892 |
| 2016-03-29 | $57.59 | $59.04 | $57.33 | $59.02 | $53.02 | 598,042 |
| 2016-03-28 | $56.97 | $58.05 | $56.77 | $57.76 | $51.89 | 502,222 |
| 2016-03-24 | $57.06 | $57.22 | $56.40 | $56.97 | $51.18 | 343,933 |
| 2016-03-23 | $57.53 | $57.58 | $57.21 | $57.31 | $51.49 | 372,951 |
| 2016-03-22 | $57.60 | $57.86 | $57.31 | $57.60 | $51.75 | 366,977 |
| 2016-03-21 | $57.90 | $58.01 | $57.56 | $57.69 | $51.83 | 212,807 |
| 2016-03-18 | $57.35 | $58.10 | $57.18 | $57.98 | $52.09 | 996,352 |
| 2016-03-17 | $56.68 | $57.59 | $56.56 | $57.38 | $51.55 | 332,046 |
| 2016-03-16 | $56.09 | $56.74 | $55.96 | $56.58 | $50.83 | 491,740 |
| 2016-03-15 | $55.94 | $56.44 | $55.90 | $56.15 | $50.45 | 342,825 |
| 2016-03-14 | $55.91 | $56.38 | $55.90 | $56.21 | $50.50 | 419,404 |
| 2016-03-11 | $56.17 | $56.37 | $55.94 | $56.20 | $50.49 | 306,773 |
| 2016-03-10 | $56.68 | $56.83 | $55.53 | $55.80 | $50.13 | 575,747 |
| 2016-03-09 | $56.77 | $56.98 | $56.37 | $56.70 | $50.67 | 554,219 |
| 2016-03-08 | $56.86 | $57.00 | $56.37 | $56.52 | $50.51 | 444,889 |
| 2016-03-07 | $57.21 | $57.46 | $56.90 | $57.29 | $51.19 | 417,843 |
| 2016-03-04 | $57.45 | $57.56 | $57.06 | $57.50 | $51.38 | 674,262 |
| 2016-03-03 | $57.43 | $57.54 | $57.12 | $57.51 | $51.39 | 515,558 |
| 2016-03-02 | $57.47 | $57.61 | $56.91 | $57.42 | $51.31 | 661,148 |
| 2016-03-01 | $56.55 | $57.57 | $56.32 | $57.55 | $51.43 | 529,992 |
| 2016-02-29 | $56.45 | $56.97 | $56.11 | $56.13 | $50.16 | 623,125 |
| 2016-02-26 | $56.78 | $57.06 | $56.42 | $56.57 | $50.55 | 394,964 |
| 2016-02-25 | $55.86 | $56.63 | $55.43 | $56.62 | $50.60 | 748,404 |
| 2016-02-24 | $55.91 | $56.04 | $55.23 | $55.72 | $49.79 | 716,730 |
| 2016-02-23 | $56.00 | $56.92 | $55.86 | $56.52 | $50.51 | 1,145,726 |
| 2016-02-22 | $56.18 | $56.47 | $55.88 | $56.14 | $50.17 | 849,910 |
| 2016-02-19 | $55.45 | $55.95 | $55.36 | $55.75 | $49.82 | 687,785 |
| 2016-02-18 | $55.43 | $55.58 | $55.01 | $55.52 | $49.61 | 956,346 |
| 2016-02-17 | $55.43 | $55.62 | $54.89 | $55.43 | $49.53 | 770,687 |
| 2016-02-16 | $54.96 | $55.36 | $54.78 | $55.08 | $49.22 | 1,531,536 |
| 2016-02-12 | $53.91 | $54.40 | $53.58 | $54.35 | $48.57 | 553,400 |
| 2016-02-11 | $52.76 | $53.71 | $52.65 | $53.40 | $47.72 | 859,291 |
| 2016-02-10 | $52.71 | $54.15 | $52.45 | $53.53 | $47.83 | 878,859 |
| 2016-02-09 | $51.31 | $52.70 | $51.30 | $52.22 | $46.66 | 893,062 |
| 2016-02-08 | $50.86 | $52.10 | $50.30 | $51.95 | $46.42 | 934,438 |
| 2016-02-05 | $52.50 | $52.92 | $51.03 | $51.49 | $46.01 | 748,774 |
| 2016-02-04 | $54.28 | $54.28 | $52.02 | $52.73 | $47.12 | 890,226 |
| 2016-02-03 | $52.93 | $53.11 | $52.10 | $52.98 | $47.34 | 919,878 |
| 2016-02-02 | $53.19 | $53.38 | $52.33 | $52.54 | $46.95 | 559,716 |
| 2016-02-01 | $53.17 | $54.12 | $52.93 | $53.86 | $48.13 | 609,622 |
| 2016-01-29 | $52.50 | $54.00 | $52.21 | $53.56 | $47.86 | 1,263,650 |
| 2016-01-28 | $52.60 | $52.90 | $51.96 | $52.37 | $46.80 | 808,125 |
| 2016-01-27 | $52.07 | $53.19 | $51.78 | $52.21 | $46.66 | 960,379 |
| 2016-01-26 | $51.65 | $52.16 | $51.25 | $52.09 | $46.55 | 664,934 |
| 2016-01-25 | $51.79 | $52.15 | $51.43 | $51.53 | $46.05 | 773,853 |
| 2016-01-22 | $50.80 | $51.85 | $50.75 | $51.85 | $46.33 | 754,815 |
| 2016-01-21 | $50.27 | $50.82 | $49.77 | $50.14 | $44.81 | 636,041 |
| 2016-01-20 | $50.13 | $50.77 | $48.56 | $50.24 | $44.89 | 632,551 |
| 2016-01-19 | $50.82 | $51.06 | $50.07 | $50.81 | $45.40 | 781,617 |
| 2016-01-15 | $49.38 | $50.45 | $49.27 | $50.41 | $45.05 | 854,466 |
| 2016-01-14 | $49.75 | $50.84 | $49.09 | $50.73 | $45.33 | 619,533 |
| 2016-01-13 | $51.36 | $51.36 | $49.38 | $49.64 | $44.36 | 657,082 |
| 2016-01-12 | $51.03 | $51.42 | $50.80 | $51.27 | $45.82 | 655,593 |
| 2016-01-11 | $50.54 | $50.94 | $49.79 | $50.67 | $45.28 | 930,281 |
| 2016-01-08 | $51.85 | $52.18 | $50.35 | $50.48 | $45.11 | 852,675 |
| 2016-01-07 | $51.62 | $51.85 | $50.74 | $50.83 | $45.42 | 606,518 |
| 2016-01-06 | $52.32 | $53.00 | $52.21 | $52.52 | $46.93 | 791,353 |
| 2016-01-05 | $52.54 | $53.07 | $52.31 | $52.93 | $47.30 | 680,481 |
| 2016-01-04 | $52.91 | $53.04 | $51.96 | $52.39 | $46.82 | 609,298 |
| 2015-12-31 | $54.35 | $54.57 | $53.73 | $53.73 | $48.01 | 500,128 |
| 2015-12-30 | $54.80 | $55.16 | $54.50 | $54.54 | $48.74 | 372,882 |
| 2015-12-29 | $55.22 | $55.38 | $54.49 | $54.84 | $49.01 | 941,175 |
| 2015-12-28 | $54.47 | $54.76 | $54.13 | $54.75 | $48.93 | 394,714 |
| 2015-12-24 | $54.50 | $54.78 | $54.50 | $54.60 | $48.79 | 158,857 |
| 2015-12-23 | $54.51 | $54.65 | $54.13 | $54.63 | $48.82 | 387,167 |
| 2015-12-22 | $54.00 | $54.36 | $53.72 | $54.18 | $48.42 | 504,953 |
| 2015-12-21 | $53.83 | $54.08 | $53.40 | $53.86 | $48.13 | 843,441 |
| 2015-12-18 | $53.72 | $54.06 | $53.28 | $53.55 | $47.85 | 1,800,138 |
| 2015-12-17 | $54.47 | $54.88 | $53.87 | $53.87 | $48.14 | 716,218 |
| 2015-12-16 | $54.10 | $54.68 | $53.59 | $54.44 | $48.65 | 719,623 |
| 2015-12-15 | $53.47 | $53.74 | $53.06 | $53.66 | $47.95 | 781,940 |
| 2015-12-14 | $52.83 | $53.25 | $52.76 | $53.18 | $47.52 | 626,502 |
| 2015-12-11 | $52.24 | $53.09 | $52.20 | $52.67 | $47.07 | 770,836 |
| 2015-12-10 | $52.40 | $53.19 | $52.31 | $52.86 | $47.24 | 644,109 |
| 2015-12-09 | $53.89 | $53.99 | $52.40 | $52.57 | $46.71 | 1,200,447 |
| 2015-12-08 | $54.19 | $54.31 | $53.69 | $54.15 | $48.12 | 1,170,531 |
| 2015-12-07 | $54.91 | $55.11 | $54.01 | $54.65 | $48.56 | 1,127,206 |
| 2015-12-04 | $54.21 | $55.15 | $54.20 | $54.95 | $48.83 | 755,138 |
| 2015-12-03 | $54.70 | $54.84 | $53.65 | $54.04 | $48.02 | 868,127 |
| 2015-12-02 | $55.20 | $55.20 | $54.54 | $54.65 | $48.56 | 515,333 |
| 2015-12-01 | $55.20 | $55.32 | $54.92 | $55.21 | $49.06 | 1,026,932 |
| 2015-11-30 | $55.11 | $55.49 | $54.70 | $54.98 | $48.85 | 944,034 |
| 2015-11-27 | $55.02 | $55.20 | $54.66 | $55.10 | $48.96 | 187,031 |
| 2015-11-25 | $55.17 | $55.20 | $54.69 | $54.90 | $48.78 | 420,401 |
| 2015-11-24 | $54.43 | $55.10 | $54.11 | $55.08 | $48.94 | 765,351 |
| 2015-11-23 | $55.74 | $55.95 | $54.85 | $54.90 | $48.78 | 654,608 |
| 2015-11-20 | $55.70 | $56.06 | $55.55 | $55.85 | $49.63 | 1,795,172 |
| 2015-11-19 | $55.17 | $55.76 | $54.94 | $55.42 | $49.24 | 1,024,838 |
| 2015-11-18 | $55.08 | $55.31 | $54.41 | $55.13 | $48.99 | 901,385 |
| 2015-11-17 | $55.18 | $55.60 | $54.88 | $54.94 | $48.82 | 523,179 |
| 2015-11-16 | $54.59 | $55.37 | $54.37 | $55.16 | $49.01 | 1,195,664 |
| 2015-11-13 | $56.05 | $56.17 | $54.36 | $54.73 | $48.63 | 1,146,637 |
| 2015-11-12 | $56.73 | $57.14 | $56.34 | $56.37 | $50.09 | 683,098 |
| 2015-11-11 | $57.22 | $57.30 | $56.81 | $56.94 | $50.60 | 632,287 |
| 2015-11-10 | $56.68 | $57.03 | $56.24 | $57.02 | $50.67 | 711,480 |
| 2015-11-09 | $57.07 | $57.17 | $56.75 | $56.94 | $50.60 | 1,260,743 |
| 2015-11-06 | $57.65 | $57.69 | $56.50 | $57.17 | $50.80 | 1,301,212 |
| 2015-11-05 | $59.10 | $59.66 | $57.09 | $57.33 | $50.94 | 1,095,638 |
| 2015-11-04 | $59.40 | $59.62 | $58.81 | $58.93 | $52.36 | 653,443 |
| 2015-11-03 | $59.58 | $59.58 | $58.83 | $59.30 | $52.69 | 889,835 |
| 2015-11-02 | $59.57 | $59.75 | $59.31 | $59.64 | $52.99 | 606,635 |
| 2015-10-30 | $59.97 | $60.11 | $59.57 | $59.58 | $52.94 | 725,890 |
| 2015-10-29 | $59.41 | $59.94 | $59.32 | $59.75 | $53.09 | 508,423 |
| 2015-10-28 | $59.30 | $59.90 | $58.92 | $59.90 | $53.23 | 503,707 |
| 2015-10-27 | $59.40 | $59.80 | $58.87 | $59.12 | $52.53 | 524,568 |
| 2015-10-26 | $59.40 | $59.73 | $59.13 | $59.51 | $52.88 | 376,005 |
| 2015-10-23 | $59.36 | $59.89 | $58.87 | $59.66 | $53.01 | 419,142 |
| 2015-10-22 | $58.09 | $59.19 | $58.09 | $59.08 | $52.50 | 367,823 |
| 2015-10-21 | $58.72 | $58.82 | $57.78 | $57.86 | $51.41 | 271,990 |
| 2015-10-20 | $58.32 | $58.52 | $57.98 | $58.33 | $51.83 | 272,587 |
| 2015-10-19 | $57.88 | $58.84 | $57.88 | $58.47 | $51.95 | 519,979 |
| 2015-10-16 | $57.46 | $58.15 | $57.21 | $57.97 | $51.51 | 386,681 |
| 2015-10-15 | $56.66 | $57.31 | $56.66 | $57.28 | $50.90 | 841,205 |
| 2015-10-14 | $57.00 | $57.29 | $56.40 | $56.50 | $50.20 | 232,243 |
| 2015-10-13 | $57.28 | $57.75 | $57.02 | $57.03 | $50.67 | 375,846 |
| 2015-10-12 | $57.46 | $57.65 | $57.16 | $57.50 | $51.09 | 310,816 |
| 2015-10-09 | $57.07 | $57.40 | $56.99 | $57.33 | $50.94 | 712,662 |
| 2015-10-08 | $56.44 | $57.28 | $55.69 | $57.05 | $50.69 | 495,868 |
| 2015-10-07 | $56.82 | $57.00 | $56.20 | $56.47 | $50.18 | 916,508 |
| 2015-10-06 | $57.25 | $57.47 | $56.46 | $56.62 | $50.31 | 475,873 |
| 2015-10-05 | $57.03 | $57.86 | $56.99 | $57.37 | $50.98 | 968,441 |
| 2015-10-02 | $54.39 | $56.83 | $54.20 | $56.83 | $50.50 | 1,266,467 |
| 2015-10-01 | $55.49 | $56.03 | $54.42 | $54.97 | $48.84 | 1,181,278 |
| 2015-09-30 | $55.48 | $55.96 | $54.99 | $55.35 | $49.18 | 774,712 |
| 2015-09-29 | $54.84 | $55.34 | $54.43 | $55.00 | $48.87 | 673,381 |
| 2015-09-28 | $55.36 | $55.67 | $54.34 | $54.61 | $48.52 | 612,397 |
| 2015-09-25 | $55.41 | $56.26 | $55.24 | $55.46 | $49.28 | 429,197 |
| 2015-09-24 | $54.73 | $55.26 | $54.39 | $55.06 | $48.92 | 552,327 |
| 2015-09-23 | $55.11 | $55.50 | $54.89 | $55.20 | $49.05 | 501,003 |
| 2015-09-22 | $55.13 | $55.18 | $54.34 | $55.08 | $48.94 | 709,808 |
| 2015-09-21 | $54.48 | $55.37 | $54.48 | $55.00 | $48.87 | 502,742 |
| 2015-09-18 | $54.04 | $54.79 | $54.03 | $54.19 | $48.15 | 1,345,022 |
| 2015-09-17 | $54.71 | $55.32 | $54.59 | $54.75 | $48.65 | 632,468 |
| 2015-09-16 | $53.74 | $54.93 | $53.41 | $54.84 | $48.73 | 1,212,326 |
| 2015-09-15 | $52.45 | $53.01 | $52.33 | $52.87 | $46.98 | 538,700 |
| 2015-09-14 | $52.70 | $52.75 | $52.26 | $52.42 | $46.58 | 423,816 |
| 2015-09-11 | $52.00 | $52.77 | $51.85 | $52.74 | $46.86 | 689,514 |
| 2015-09-10 | $52.48 | $53.02 | $52.20 | $52.38 | $46.28 | 849,973 |
| 2015-09-09 | $53.09 | $53.20 | $52.43 | $52.57 | $46.45 | 1,201,961 |
| 2015-09-08 | $51.69 | $52.88 | $51.34 | $52.84 | $46.69 | 1,103,277 |
| 2015-09-04 | $51.06 | $51.48 | $50.52 | $50.80 | $44.88 | 834,333 |
| 2015-09-03 | $51.84 | $52.70 | $51.66 | $51.76 | $45.73 | 919,228 |
| 2015-09-02 | $51.82 | $51.90 | $51.01 | $51.75 | $45.72 | 1,056,752 |
Broadridge Financial Solutions Inc (BR) News Headlines
.jpg)
This small AI play is headed for an earnings-driven breakout, according to the charts
Todd Gordon analyzes Innodata.
cnbc.com Feb. 11, 2025.jpg)
.jpg)
Fintech firm Broadridge's profit jumps on investor communications unit strength
None
reuters.com May 1, 2025Recent Broadridge Financial Solutions Inc (BR) News
.jpg)
Similar Companies to Broadridge Financial Solutions Inc (BR) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |