Burlington Stores Inc (BURL) Exchange: NYSE
Data as of April 25, 2024
$178.53 ($-0.21) -0.12%
Burlington Stores Inc - Daily Information
Click for more stock information on Burlington Stores Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $177.97 |
| Previous Close | $178.53 |
| High | $179.62 |
| Low | $174.64 |
| Adjusted Open | $177.97 |
| Previous Adjusted Close | $178.53 |
| Adjusted High | $179.62 |
| Adjusted Low | $174.64 |
About Burlington Stores Inc (BURL)
Burlington Stores Inc (BURL) is a Fortune 500 retailer, founded in Burlington, New Jersey in 1972. The company is a self-governing off-price retailer that has set itself apart from traditional discount retailers by providing high-quality apparel, accessories, and home products. Over the years Burlington Stores has continued to open new stores and close stores in order to focus on profitable areas, both nationally and internationally. In 2019, they opened better than 90 stores while closing close to 50. Currently, Burlington Stores has more than 640 stores in 46 states as well as Puerto Rico and is traded on the NASDAQ Stock Exchange as well as the S&P 500 index.
Invest in Burlington Stores Inc (BURL)
Historical Stock Data for Burlington Stores Inc (BURL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $177.97 | $179.62 | $174.64 | $178.53 | $178.53 | 788,102 |
| 2024-04-24 | $180.27 | $183.15 | $178.22 | $178.74 | $178.74 | 975,130 |
| 2024-04-23 | $178.62 | $181.85 | $178.59 | $180.75 | $180.75 | 892,567 |
| 2024-04-22 | $180.20 | $180.81 | $175.62 | $177.64 | $177.64 | 777,418 |
| 2024-04-19 | $179.20 | $182.62 | $177.52 | $178.57 | $178.57 | 1,079,414 |
| 2024-04-18 | $181.18 | $182.11 | $178.07 | $179.29 | $179.29 | 604,473 |
| 2024-04-17 | $182.10 | $183.32 | $177.90 | $179.91 | $179.91 | 840,591 |
| 2024-04-16 | $184.59 | $185.24 | $180.57 | $180.92 | $180.92 | 1,267,996 |
| 2024-04-15 | $192.35 | $192.63 | $183.82 | $184.76 | $184.76 | 1,427,602 |
| 2024-04-12 | $195.07 | $196.12 | $189.06 | $190.11 | $190.11 | 1,313,977 |
| 2024-04-11 | $194.74 | $199.19 | $194.14 | $198.06 | $198.06 | 770,733 |
| 2024-04-10 | $195.83 | $197.58 | $192.65 | $194.70 | $194.70 | 1,015,866 |
| 2024-04-09 | $199.99 | $200.78 | $198.98 | $199.45 | $199.45 | 1,274,986 |
| 2024-04-08 | $200.41 | $202.38 | $198.43 | $199.30 | $199.30 | 1,012,312 |
| 2024-04-05 | $202.20 | $203.10 | $199.83 | $199.91 | $199.91 | 1,082,957 |
| 2024-04-04 | $213.98 | $214.25 | $202.15 | $202.44 | $202.44 | 2,186,401 |
| 2024-04-03 | $220.75 | $221.29 | $211.53 | $211.95 | $211.95 | 1,127,181 |
| 2024-04-02 | $225.00 | $225.72 | $219.85 | $221.75 | $221.75 | 1,021,088 |
| 2024-04-01 | $231.56 | $232.34 | $227.73 | $228.73 | $228.73 | 959,062 |
| 2024-03-28 | $230.65 | $232.69 | $230.28 | $232.19 | $232.19 | 782,423 |
| 2024-03-27 | $227.00 | $230.68 | $226.24 | $230.62 | $230.62 | 676,152 |
| 2024-03-26 | $227.82 | $229.11 | $224.52 | $224.80 | $224.80 | 707,814 |
| 2024-03-25 | $226.29 | $231.57 | $226.29 | $227.61 | $227.61 | 766,694 |
| 2024-03-22 | $226.20 | $227.12 | $224.78 | $226.67 | $226.67 | 612,642 |
| 2024-03-21 | $228.25 | $230.07 | $225.86 | $227.32 | $227.32 | 799,929 |
| 2024-03-20 | $223.38 | $228.38 | $222.71 | $228.25 | $228.25 | 1,171,649 |
| 2024-03-19 | $218.70 | $225.04 | $218.70 | $224.57 | $224.57 | 733,113 |
| 2024-03-18 | $218.87 | $222.25 | $216.15 | $219.61 | $219.61 | 1,070,754 |
| 2024-03-15 | $217.72 | $220.33 | $217.25 | $218.03 | $218.03 | 1,017,019 |
| 2024-03-14 | $221.00 | $222.25 | $216.64 | $218.46 | $218.46 | 685,896 |
| 2024-03-13 | $217.98 | $221.82 | $217.28 | $221.09 | $221.09 | 567,413 |
| 2024-03-12 | $215.02 | $220.54 | $215.02 | $219.52 | $219.52 | 727,910 |
| 2024-03-11 | $216.63 | $218.98 | $213.32 | $214.54 | $214.54 | 817,179 |
| 2024-03-08 | $223.60 | $223.60 | $213.20 | $216.25 | $216.25 | 1,129,483 |
| 2024-03-07 | $221.98 | $227.50 | $216.10 | $221.26 | $221.26 | 2,747,008 |
| 2024-03-06 | $212.94 | $213.68 | $204.01 | $205.86 | $205.86 | 1,954,004 |
| 2024-03-05 | $207.26 | $212.36 | $207.01 | $212.11 | $212.11 | 919,852 |
| 2024-03-04 | $205.79 | $208.85 | $203.72 | $208.41 | $208.41 | 891,498 |
| 2024-03-01 | $205.37 | $208.95 | $205.00 | $205.76 | $205.76 | 682,348 |
| 2024-02-29 | $205.59 | $206.99 | $203.02 | $205.10 | $205.10 | 749,948 |
| 2024-02-28 | $205.99 | $206.78 | $204.00 | $205.40 | $205.40 | 748,229 |
| 2024-02-27 | $206.42 | $209.98 | $204.28 | $206.75 | $206.75 | 768,895 |
| 2024-02-26 | $202.73 | $206.79 | $201.97 | $206.16 | $206.16 | 1,129,895 |
| 2024-02-23 | $201.65 | $203.44 | $199.23 | $199.40 | $199.40 | 582,745 |
| 2024-02-22 | $195.00 | $202.30 | $194.81 | $202.25 | $202.25 | 833,204 |
| 2024-02-21 | $193.76 | $196.61 | $192.78 | $193.81 | $193.81 | 654,695 |
| 2024-02-20 | $194.37 | $196.85 | $193.11 | $193.73 | $193.73 | 653,646 |
| 2024-02-16 | $196.09 | $198.61 | $195.09 | $195.17 | $195.17 | 523,296 |
| 2024-02-15 | $196.76 | $197.76 | $195.45 | $197.21 | $197.21 | 462,643 |
| 2024-02-14 | $197.13 | $198.31 | $192.16 | $195.21 | $195.21 | 725,047 |
| 2024-02-13 | $192.16 | $195.44 | $189.40 | $194.05 | $194.05 | 676,570 |
| 2024-02-12 | $198.36 | $200.00 | $196.38 | $197.82 | $197.82 | 480,535 |
| 2024-02-09 | $198.98 | $201.11 | $196.39 | $197.67 | $197.67 | 725,186 |
| 2024-02-08 | $196.05 | $200.39 | $195.85 | $199.95 | $199.95 | 979,557 |
| 2024-02-07 | $194.53 | $197.18 | $193.34 | $194.14 | $194.14 | 704,497 |
| 2024-02-06 | $193.25 | $195.41 | $192.26 | $194.12 | $194.12 | 555,065 |
| 2024-02-05 | $193.52 | $194.85 | $191.03 | $193.61 | $193.61 | 920,622 |
| 2024-02-02 | $195.37 | $198.19 | $192.43 | $196.73 | $196.73 | 627,548 |
| 2024-02-01 | $191.78 | $197.37 | $191.78 | $197.32 | $197.32 | 715,661 |
| 2024-01-31 | $196.93 | $197.22 | $190.17 | $191.15 | $191.15 | 834,563 |
| 2024-01-30 | $197.11 | $197.73 | $194.71 | $197.11 | $197.11 | 564,198 |
| 2024-01-29 | $198.68 | $199.94 | $196.86 | $198.40 | $198.40 | 779,317 |
| 2024-01-26 | $197.74 | $198.82 | $195.51 | $198.02 | $198.02 | 656,532 |
| 2024-01-25 | $192.76 | $197.21 | $192.54 | $197.05 | $197.05 | 766,061 |
| 2024-01-24 | $196.36 | $196.40 | $190.60 | $190.83 | $190.83 | 905,299 |
| 2024-01-23 | $198.40 | $200.56 | $192.90 | $194.86 | $194.86 | 913,421 |
| 2024-01-22 | $195.43 | $196.98 | $194.13 | $195.78 | $195.78 | 1,039,811 |
| 2024-01-19 | $196.12 | $197.31 | $193.17 | $194.80 | $194.80 | 946,991 |
| 2024-01-18 | $196.13 | $197.77 | $193.74 | $195.71 | $195.71 | 790,082 |
| 2024-01-17 | $197.03 | $197.67 | $192.61 | $195.97 | $195.97 | 1,208,456 |
| 2024-01-16 | $190.47 | $193.40 | $189.36 | $193.37 | $193.37 | 655,656 |
| 2024-01-12 | $195.90 | $197.98 | $191.74 | $191.76 | $191.76 | 743,175 |
| 2024-01-11 | $196.22 | $196.60 | $192.57 | $194.95 | $194.95 | 810,241 |
| 2024-01-10 | $196.97 | $198.61 | $195.05 | $196.90 | $196.90 | 661,042 |
| 2024-01-09 | $192.80 | $197.69 | $191.86 | $196.69 | $196.69 | 671,666 |
| 2024-01-08 | $190.45 | $194.89 | $189.85 | $193.95 | $193.95 | 758,455 |
| 2024-01-05 | $187.47 | $192.53 | $187.39 | $190.05 | $190.05 | 778,946 |
| 2024-01-04 | $189.41 | $191.14 | $187.87 | $188.15 | $188.15 | 863,562 |
| 2024-01-03 | $191.85 | $193.50 | $187.48 | $187.85 | $187.85 | 1,323,536 |
| 2024-01-02 | $192.35 | $197.18 | $192.05 | $194.86 | $194.86 | 740,900 |
| 2023-12-29 | $196.54 | $198.30 | $194.32 | $194.48 | $194.48 | 642,405 |
| 2023-12-28 | $195.89 | $198.04 | $195.44 | $197.05 | $197.05 | 770,129 |
| 2023-12-27 | $195.50 | $196.88 | $193.56 | $196.60 | $196.60 | 945,877 |
| 2023-12-26 | $191.47 | $197.24 | $191.47 | $195.89 | $195.89 | 1,116,806 |
| 2023-12-22 | $189.82 | $193.77 | $189.00 | $191.83 | $191.83 | 766,653 |
| 2023-12-21 | $190.28 | $192.97 | $190.00 | $190.48 | $190.48 | 967,189 |
| 2023-12-20 | $186.46 | $194.69 | $186.46 | $188.64 | $188.64 | 2,044,416 |
| 2023-12-19 | $183.78 | $187.14 | $183.41 | $186.64 | $186.64 | 684,991 |
| 2023-12-18 | $184.00 | $184.69 | $180.83 | $181.83 | $181.83 | 1,047,289 |
| 2023-12-15 | $187.63 | $189.99 | $182.83 | $183.05 | $183.05 | 2,204,868 |
| 2023-12-14 | $189.31 | $192.92 | $187.01 | $187.90 | $187.90 | 1,703,488 |
| 2023-12-13 | $178.70 | $187.24 | $177.44 | $186.67 | $186.67 | 1,417,661 |
| 2023-12-12 | $177.58 | $179.20 | $175.63 | $178.68 | $178.68 | 827,558 |
| 2023-12-11 | $177.48 | $179.71 | $176.74 | $177.76 | $177.76 | 840,813 |
| 2023-12-08 | $174.25 | $177.75 | $173.42 | $176.28 | $176.28 | 801,912 |
| 2023-12-07 | $176.41 | $177.83 | $173.21 | $174.08 | $174.08 | 1,076,750 |
| 2023-12-06 | $177.01 | $178.89 | $175.62 | $176.22 | $176.22 | 983,258 |
| 2023-12-05 | $176.69 | $176.69 | $173.76 | $175.51 | $175.51 | 813,735 |
| 2023-12-04 | $173.30 | $178.83 | $172.80 | $178.30 | $178.30 | 1,375,907 |
| 2023-12-01 | $170.28 | $176.24 | $168.55 | $174.06 | $174.06 | 1,419,960 |
| 2023-11-30 | $171.66 | $172.26 | $168.49 | $169.59 | $169.59 | 1,408,183 |
| 2023-11-29 | $173.03 | $175.68 | $171.47 | $171.52 | $171.52 | 1,495,158 |
| 2023-11-28 | $170.94 | $171.61 | $169.11 | $171.40 | $171.40 | 1,559,268 |
| 2023-11-27 | $172.30 | $173.26 | $170.61 | $171.68 | $171.68 | 2,129,935 |
| 2023-11-24 | $172.80 | $174.58 | $171.86 | $172.45 | $172.45 | 1,051,057 |
| 2023-11-22 | $166.37 | $173.51 | $165.74 | $171.75 | $171.75 | 3,651,340 |
| 2023-11-21 | $159.90 | $167.09 | $156.01 | $165.06 | $165.06 | 6,389,601 |
| 2023-11-20 | $136.00 | $137.65 | $133.09 | $136.71 | $136.71 | 3,541,094 |
| 2023-11-17 | $135.84 | $137.79 | $131.76 | $136.00 | $136.00 | 2,768,778 |
| 2023-11-16 | $134.68 | $135.33 | $128.57 | $129.93 | $129.93 | 2,202,212 |
| 2023-11-15 | $133.71 | $137.66 | $132.68 | $135.81 | $135.81 | 2,410,794 |
| 2023-11-14 | $129.50 | $135.02 | $129.50 | $132.22 | $132.22 | 2,522,960 |
| 2023-11-13 | $129.57 | $129.93 | $125.38 | $125.50 | $125.50 | 1,590,719 |
| 2023-11-10 | $130.56 | $131.32 | $128.07 | $130.71 | $130.71 | 1,071,243 |
| 2023-11-09 | $131.35 | $133.80 | $129.99 | $130.76 | $130.76 | 1,356,826 |
| 2023-11-08 | $131.08 | $134.36 | $130.19 | $130.62 | $130.62 | 1,040,940 |
| 2023-11-07 | $130.71 | $133.29 | $130.30 | $131.15 | $131.15 | 1,916,703 |
| 2023-11-06 | $132.14 | $132.93 | $130.41 | $132.27 | $132.27 | 12,991,340 |
| 2023-11-03 | $133.01 | $133.51 | $130.28 | $132.46 | $132.46 | 4,220,461 |
| 2023-11-02 | $120.66 | $126.40 | $120.31 | $126.26 | $126.26 | 1,493,232 |
| 2023-11-01 | $121.06 | $121.06 | $117.09 | $118.58 | $118.58 | 847,828 |
| 2023-10-31 | $119.28 | $121.53 | $117.92 | $121.03 | $121.03 | 1,260,874 |
| 2023-10-30 | $118.45 | $119.77 | $117.93 | $118.80 | $118.80 | 1,003,308 |
| 2023-10-27 | $119.82 | $121.74 | $116.33 | $116.43 | $116.43 | 1,070,674 |
| 2023-10-26 | $120.65 | $120.99 | $117.75 | $119.41 | $119.41 | 702,915 |
| 2023-10-25 | $117.70 | $120.93 | $117.51 | $120.09 | $120.09 | 755,236 |
| 2023-10-24 | $119.23 | $121.64 | $118.64 | $120.16 | $120.16 | 1,156,295 |
| 2023-10-23 | $120.34 | $121.57 | $116.03 | $118.18 | $118.18 | 1,280,124 |
| 2023-10-20 | $120.53 | $122.58 | $119.78 | $122.19 | $122.19 | 1,596,165 |
| 2023-10-19 | $123.12 | $123.50 | $119.33 | $120.62 | $120.62 | 2,750,990 |
| 2023-10-18 | $125.09 | $125.70 | $122.70 | $123.35 | $123.35 | 1,095,625 |
| 2023-10-17 | $122.52 | $127.35 | $122.52 | $125.94 | $125.94 | 1,398,165 |
| 2023-10-16 | $118.37 | $124.78 | $118.26 | $123.21 | $123.21 | 1,802,697 |
| 2023-10-13 | $118.77 | $119.17 | $115.66 | $116.31 | $116.31 | 1,684,778 |
| 2023-10-12 | $123.72 | $123.73 | $119.00 | $119.76 | $119.76 | 897,569 |
| 2023-10-11 | $123.51 | $124.18 | $121.56 | $123.61 | $123.61 | 1,131,446 |
| 2023-10-10 | $121.26 | $124.95 | $119.57 | $123.72 | $123.72 | 968,613 |
| 2023-10-09 | $121.09 | $123.10 | $118.77 | $121.35 | $121.35 | 933,252 |
| 2023-10-06 | $121.20 | $124.87 | $118.69 | $123.46 | $123.46 | 1,203,228 |
| 2023-10-05 | $126.82 | $126.82 | $121.12 | $121.22 | $121.22 | 1,835,287 |
| 2023-10-04 | $128.95 | $129.50 | $125.76 | $127.04 | $127.04 | 916,173 |
| 2023-10-03 | $131.17 | $131.74 | $127.74 | $128.94 | $128.94 | 1,075,880 |
| 2023-10-02 | $134.88 | $135.04 | $132.03 | $132.34 | $132.34 | 779,959 |
| 2023-09-29 | $136.12 | $137.96 | $135.00 | $135.30 | $135.30 | 1,025,064 |
| 2023-09-28 | $131.63 | $134.55 | $130.19 | $134.26 | $134.26 | 1,289,386 |
| 2023-09-27 | $130.31 | $132.97 | $130.11 | $131.23 | $131.23 | 1,403,699 |
| 2023-09-26 | $133.45 | $134.33 | $132.21 | $132.40 | $132.40 | 1,587,271 |
| 2023-09-25 | $135.53 | $135.98 | $133.90 | $134.21 | $134.21 | 1,401,925 |
| 2023-09-22 | $139.36 | $139.80 | $136.44 | $136.78 | $136.78 | 915,364 |
| 2023-09-21 | $141.81 | $143.01 | $138.04 | $138.63 | $138.63 | 1,199,867 |
| 2023-09-20 | $142.83 | $145.14 | $142.39 | $142.71 | $142.71 | 1,173,779 |
| 2023-09-19 | $139.30 | $143.52 | $138.27 | $143.17 | $143.17 | 1,791,594 |
| 2023-09-18 | $146.69 | $146.75 | $139.36 | $139.51 | $139.51 | 1,745,679 |
| 2023-09-15 | $149.40 | $150.14 | $146.58 | $147.78 | $147.78 | 1,149,283 |
| 2023-09-14 | $148.55 | $150.91 | $148.55 | $150.68 | $150.68 | 1,051,710 |
| 2023-09-13 | $152.49 | $152.54 | $146.47 | $147.79 | $147.79 | 1,499,389 |
| 2023-09-12 | $155.02 | $155.53 | $152.36 | $152.59 | $152.59 | 933,060 |
| 2023-09-11 | $156.16 | $157.90 | $153.95 | $154.19 | $154.19 | 974,662 |
| 2023-09-08 | $155.49 | $157.55 | $153.70 | $156.10 | $156.10 | 1,102,103 |
| 2023-09-07 | $159.20 | $159.80 | $155.34 | $155.42 | $155.42 | 942,195 |
| 2023-09-06 | $160.84 | $162.48 | $156.00 | $160.72 | $160.72 | 912,192 |
| 2023-09-05 | $161.86 | $166.94 | $160.63 | $161.63 | $161.63 | 863,874 |
| 2023-09-01 | $163.23 | $164.93 | $160.87 | $162.48 | $162.48 | 788,509 |
| 2023-08-31 | $160.15 | $163.76 | $158.50 | $162.26 | $162.26 | 1,382,183 |
| 2023-08-30 | $156.15 | $161.28 | $155.56 | $160.29 | $160.29 | 1,305,575 |
| 2023-08-29 | $154.71 | $157.71 | $154.61 | $157.23 | $157.23 | 1,067,525 |
| 2023-08-28 | $154.54 | $155.74 | $152.39 | $155.29 | $155.29 | 1,250,229 |
| 2023-08-25 | $155.77 | $159.87 | $152.85 | $154.27 | $154.27 | 1,857,248 |
| 2023-08-24 | $164.73 | $164.98 | $151.86 | $154.85 | $154.85 | 5,778,053 |
| 2023-08-23 | $163.05 | $170.68 | $161.64 | $169.95 | $169.95 | 2,708,641 |
| 2023-08-22 | $168.20 | $169.03 | $163.29 | $163.92 | $163.92 | 1,592,223 |
| 2023-08-21 | $170.10 | $173.25 | $167.86 | $170.75 | $170.75 | 968,653 |
| 2023-08-18 | $173.73 | $174.92 | $171.58 | $172.23 | $172.23 | 1,539,790 |
| 2023-08-17 | $171.05 | $173.74 | $169.25 | $169.80 | $169.80 | 1,287,718 |
| 2023-08-16 | $172.72 | $176.75 | $171.06 | $171.26 | $171.26 | 1,534,065 |
| 2023-08-15 | $167.16 | $171.91 | $167.16 | $169.47 | $169.47 | 1,198,226 |
| 2023-08-14 | $163.82 | $169.08 | $162.55 | $167.89 | $167.89 | 1,140,003 |
| 2023-08-11 | $165.75 | $166.76 | $162.71 | $163.11 | $163.11 | 857,873 |
| 2023-08-10 | $167.89 | $169.35 | $165.56 | $167.12 | $167.12 | 1,056,882 |
| 2023-08-09 | $168.50 | $169.85 | $164.94 | $166.51 | $166.51 | 1,102,524 |
| 2023-08-08 | $166.50 | $166.97 | $162.88 | $165.93 | $165.93 | 1,163,884 |
| 2023-08-07 | $169.24 | $169.73 | $164.85 | $167.36 | $167.36 | 852,616 |
| 2023-08-04 | $173.09 | $173.21 | $168.42 | $169.24 | $169.24 | 980,573 |
| 2023-08-03 | $169.96 | $174.41 | $169.00 | $171.74 | $171.74 | 812,280 |
| 2023-08-02 | $172.00 | $172.52 | $168.66 | $169.41 | $169.41 | 750,756 |
| 2023-08-01 | $176.95 | $179.45 | $173.63 | $174.09 | $174.09 | 892,633 |
| 2023-07-31 | $177.07 | $178.89 | $175.85 | $177.62 | $177.62 | 466,362 |
| 2023-07-28 | $177.49 | $180.27 | $176.03 | $177.66 | $177.66 | 1,069,560 |
| 2023-07-27 | $180.13 | $181.66 | $174.74 | $174.90 | $174.90 | 927,156 |
| 2023-07-26 | $175.19 | $180.11 | $174.91 | $180.00 | $180.00 | 1,421,441 |
| 2023-07-25 | $172.82 | $174.32 | $170.87 | $173.86 | $173.86 | 1,003,394 |
| 2023-07-24 | $171.50 | $175.15 | $170.92 | $174.22 | $174.22 | 804,250 |
| 2023-07-21 | $174.59 | $174.59 | $170.94 | $171.45 | $171.45 | 886,350 |
| 2023-07-20 | $177.00 | $177.91 | $172.95 | $173.35 | $173.35 | 922,315 |
| 2023-07-19 | $174.22 | $176.48 | $171.74 | $176.37 | $176.37 | 1,059,717 |
| 2023-07-18 | $168.02 | $173.13 | $167.02 | $172.73 | $172.73 | 1,190,526 |
| 2023-07-17 | $167.68 | $169.90 | $166.11 | $168.31 | $168.31 | 1,208,614 |
| 2023-07-14 | $166.59 | $171.22 | $164.57 | $167.25 | $167.25 | 1,227,849 |
| 2023-07-13 | $164.82 | $169.08 | $163.80 | $166.76 | $166.76 | 1,312,987 |
| 2023-07-12 | $168.49 | $170.66 | $163.37 | $164.18 | $164.18 | 1,807,620 |
| 2023-07-11 | $157.93 | $167.25 | $157.60 | $166.72 | $166.72 | 1,952,912 |
| 2023-07-10 | $153.95 | $156.65 | $152.66 | $156.62 | $156.62 | 1,212,321 |
| 2023-07-07 | $157.00 | $158.45 | $153.66 | $154.12 | $154.12 | 1,411,720 |
| 2023-07-06 | $159.01 | $162.46 | $157.08 | $157.31 | $157.31 | 1,458,085 |
| 2023-07-05 | $157.63 | $161.33 | $156.60 | $161.05 | $161.05 | 1,062,190 |
| 2023-07-03 | $157.61 | $161.06 | $157.53 | $159.02 | $159.02 | 610,620 |
| 2023-06-30 | $154.50 | $158.61 | $154.19 | $157.39 | $157.39 | 1,367,007 |
| 2023-06-29 | $150.16 | $154.09 | $149.58 | $153.60 | $153.60 | 1,141,638 |
| 2023-06-28 | $155.93 | $156.30 | $150.63 | $151.14 | $151.14 | 1,374,991 |
| 2023-06-27 | $157.91 | $159.97 | $156.23 | $156.39 | $156.39 | 773,191 |
| 2023-06-26 | $158.00 | $160.58 | $155.95 | $156.61 | $156.61 | 1,018,757 |
| 2023-06-23 | $152.17 | $160.32 | $152.07 | $157.98 | $157.98 | 2,073,265 |
| 2023-06-22 | $157.50 | $160.24 | $153.29 | $154.17 | $154.17 | 1,703,708 |
| 2023-06-21 | $151.54 | $151.54 | $148.09 | $149.21 | $149.21 | 672,531 |
| 2023-06-20 | $150.91 | $153.25 | $148.44 | $151.01 | $151.01 | 1,149,406 |
| 2023-06-16 | $154.72 | $154.72 | $150.33 | $151.55 | $151.55 | 949,174 |
| 2023-06-15 | $148.86 | $153.63 | $147.55 | $153.30 | $153.30 | 898,768 |
| 2023-06-14 | $151.30 | $153.11 | $147.64 | $148.41 | $148.41 | 1,014,151 |
| 2023-06-13 | $154.15 | $155.71 | $151.29 | $151.30 | $151.30 | 2,155,173 |
| 2023-06-12 | $147.09 | $153.13 | $144.50 | $153.12 | $153.12 | 1,495,603 |
| 2023-06-09 | $147.68 | $148.19 | $144.98 | $145.51 | $145.51 | 1,442,947 |
| 2023-06-08 | $150.20 | $150.28 | $144.61 | $147.44 | $147.44 | 1,340,688 |
| 2023-06-07 | $152.78 | $153.75 | $149.22 | $150.24 | $150.24 | 1,546,648 |
| 2023-06-06 | $147.94 | $152.68 | $147.44 | $151.73 | $151.73 | 1,353,039 |
| 2023-06-05 | $150.42 | $152.28 | $148.36 | $149.49 | $149.49 | 784,961 |
| 2023-06-02 | $146.78 | $151.99 | $146.64 | $150.98 | $150.98 | 1,515,261 |
| 2023-06-01 | $149.69 | $150.05 | $143.82 | $144.30 | $144.30 | 2,268,829 |
| 2023-05-31 | $153.50 | $154.03 | $149.96 | $150.46 | $150.46 | 1,915,858 |
| 2023-05-30 | $159.67 | $160.29 | $154.08 | $154.24 | $154.24 | 1,338,561 |
| 2023-05-26 | $160.04 | $162.33 | $156.25 | $159.11 | $159.11 | 1,479,287 |
| 2023-05-25 | $177.50 | $178.12 | $159.59 | $160.56 | $160.56 | 3,532,224 |
| 2023-05-24 | $165.11 | $167.54 | $163.80 | $166.90 | $166.90 | 1,723,671 |
| 2023-05-23 | $167.64 | $167.72 | $161.46 | $161.74 | $161.74 | 1,176,164 |
| 2023-05-22 | $167.70 | $169.30 | $166.78 | $167.27 | $167.27 | 975,772 |
| 2023-05-19 | $174.64 | $175.04 | $167.34 | $167.88 | $167.88 | 1,206,984 |
| 2023-05-18 | $171.88 | $176.69 | $171.82 | $176.53 | $176.53 | 1,024,152 |
| 2023-05-17 | $171.40 | $175.80 | $170.55 | $171.84 | $171.84 | 991,345 |
| 2023-05-16 | $174.38 | $175.50 | $170.73 | $171.08 | $171.08 | 994,439 |
| 2023-05-15 | $173.59 | $176.48 | $172.53 | $175.88 | $175.88 | 633,490 |
| 2023-05-12 | $172.87 | $174.67 | $171.54 | $174.24 | $174.24 | 589,291 |
| 2023-05-11 | $173.04 | $175.24 | $170.78 | $173.04 | $173.04 | 938,813 |
| 2023-05-10 | $176.51 | $176.76 | $168.66 | $172.23 | $172.23 | 2,125,996 |
| 2023-05-09 | $180.03 | $180.56 | $174.98 | $175.40 | $175.40 | 1,609,958 |
| 2023-05-08 | $182.57 | $182.61 | $179.57 | $182.44 | $182.44 | 1,110,060 |
| 2023-05-05 | $186.25 | $186.93 | $182.61 | $183.86 | $183.86 | 883,144 |
| 2023-05-04 | $184.00 | $184.00 | $179.46 | $183.74 | $183.74 | 641,065 |
| 2023-05-03 | $185.70 | $187.95 | $184.45 | $184.73 | $184.73 | 751,110 |
| 2023-05-02 | $185.60 | $186.90 | $180.71 | $186.32 | $186.32 | 982,876 |
| 2023-05-01 | $192.73 | $194.36 | $185.95 | $186.61 | $186.61 | 983,957 |
| 2023-04-28 | $193.15 | $194.89 | $192.21 | $192.81 | $192.81 | 1,098,716 |
| 2023-04-27 | $191.06 | $194.75 | $188.87 | $193.91 | $193.91 | 795,506 |
| 2023-04-26 | $184.68 | $191.77 | $184.68 | $189.94 | $189.94 | 798,479 |
| 2023-04-25 | $191.79 | $192.50 | $184.93 | $185.31 | $185.31 | 557,491 |
| 2023-04-24 | $191.04 | $193.69 | $187.44 | $193.59 | $193.59 | 688,555 |
| 2023-04-21 | $188.18 | $191.80 | $187.85 | $191.80 | $191.80 | 881,518 |
| 2023-04-20 | $187.28 | $191.22 | $186.35 | $187.84 | $187.84 | 413,643 |
| 2023-04-19 | $186.25 | $188.12 | $184.38 | $188.09 | $188.09 | 715,207 |
| 2023-04-18 | $189.08 | $190.15 | $187.13 | $188.00 | $188.00 | 854,206 |
| 2023-04-17 | $190.25 | $190.97 | $184.66 | $187.86 | $187.86 | 1,168,112 |
| 2023-04-14 | $190.00 | $194.35 | $189.84 | $190.86 | $190.86 | 797,713 |
| 2023-04-13 | $190.08 | $190.08 | $185.73 | $189.18 | $189.18 | 1,329,149 |
| 2023-04-12 | $198.81 | $198.81 | $187.83 | $188.94 | $188.94 | 932,368 |
| 2023-04-11 | $198.95 | $199.92 | $196.13 | $197.70 | $197.70 | 677,381 |
| 2023-04-10 | $193.27 | $198.50 | $192.46 | $198.07 | $198.07 | 1,314,783 |
| 2023-04-06 | $197.42 | $197.42 | $193.26 | $193.98 | $193.98 | 1,272,562 |
| 2023-04-05 | $203.65 | $204.21 | $198.51 | $198.82 | $198.82 | 969,009 |
| 2023-04-04 | $210.15 | $210.42 | $204.89 | $206.73 | $206.73 | 870,452 |
| 2023-04-03 | $202.17 | $206.13 | $200.34 | $205.93 | $205.93 | 822,477 |
| 2023-03-31 | $195.72 | $202.63 | $194.59 | $202.10 | $202.10 | 1,403,235 |
| 2023-03-30 | $199.62 | $201.50 | $193.90 | $194.58 | $194.58 | 950,991 |
| 2023-03-29 | $197.78 | $199.70 | $191.59 | $197.64 | $197.64 | 2,361,901 |
| 2023-03-28 | $199.98 | $205.06 | $199.79 | $201.27 | $201.27 | 926,590 |
| 2023-03-27 | $202.84 | $202.84 | $196.90 | $199.51 | $199.51 | 663,412 |
| 2023-03-24 | $201.26 | $202.62 | $198.20 | $200.68 | $200.68 | 794,488 |
| 2023-03-23 | $206.43 | $208.50 | $200.95 | $203.67 | $203.67 | 746,269 |
| 2023-03-22 | $213.35 | $213.96 | $205.80 | $205.80 | $205.80 | 660,655 |
| 2023-03-21 | $214.48 | $216.25 | $211.12 | $212.24 | $212.24 | 648,788 |
| 2023-03-20 | $211.53 | $213.44 | $207.69 | $211.80 | $211.80 | 853,029 |
| 2023-03-17 | $213.22 | $213.22 | $208.09 | $210.16 | $210.16 | 1,080,401 |
| 2023-03-16 | $211.44 | $215.02 | $210.47 | $214.15 | $214.15 | 566,312 |
| 2023-03-15 | $208.16 | $213.56 | $207.58 | $212.05 | $212.05 | 765,276 |
| 2023-03-14 | $209.68 | $214.29 | $209.14 | $212.54 | $212.54 | 930,160 |
| 2023-03-13 | $205.40 | $209.95 | $203.12 | $204.90 | $204.90 | 933,750 |
| 2023-03-10 | $205.95 | $211.32 | $203.54 | $209.25 | $209.25 | 1,226,137 |
| 2023-03-09 | $215.31 | $215.64 | $206.71 | $207.16 | $207.16 | 1,048,418 |
| 2023-03-08 | $217.00 | $218.12 | $213.40 | $215.31 | $215.31 | 1,516,111 |
| 2023-03-07 | $219.37 | $219.90 | $214.16 | $214.49 | $214.49 | 874,028 |
| 2023-03-06 | $216.24 | $222.04 | $216.07 | $218.74 | $218.74 | 1,184,982 |
| 2023-03-03 | $214.71 | $217.26 | $212.62 | $216.21 | $216.21 | 1,460,951 |
| 2023-03-02 | $220.00 | $225.94 | $207.53 | $212.00 | $212.00 | 2,695,163 |
| 2023-03-01 | $213.00 | $218.21 | $212.31 | $217.11 | $217.11 | 1,985,030 |
| 2023-02-28 | $218.57 | $219.99 | $214.00 | $214.25 | $214.25 | 1,719,429 |
| 2023-02-27 | $226.28 | $227.01 | $216.54 | $217.11 | $217.11 | 1,441,530 |
| 2023-02-24 | $220.44 | $224.48 | $219.55 | $224.29 | $224.29 | 1,191,072 |
| 2023-02-23 | $222.88 | $222.88 | $218.97 | $222.28 | $222.28 | 825,054 |
| 2023-02-22 | $222.30 | $224.23 | $218.53 | $223.13 | $223.13 | 1,016,696 |
| 2023-02-21 | $226.48 | $226.48 | $220.64 | $222.05 | $222.05 | 949,213 |
| 2023-02-17 | $227.50 | $228.94 | $226.07 | $227.94 | $227.94 | 673,124 |
| 2023-02-16 | $224.76 | $229.87 | $224.63 | $226.90 | $226.90 | 633,445 |
| 2023-02-15 | $227.77 | $229.99 | $225.72 | $228.80 | $228.80 | 625,063 |
| 2023-02-14 | $227.15 | $230.99 | $226.55 | $229.99 | $229.99 | 675,672 |
| 2023-02-13 | $224.43 | $229.51 | $222.93 | $227.68 | $227.68 | 591,606 |
| 2023-02-10 | $220.27 | $223.65 | $219.49 | $223.47 | $223.47 | 935,737 |
| 2023-02-09 | $226.49 | $227.63 | $221.53 | $221.96 | $221.96 | 619,688 |
| 2023-02-08 | $225.34 | $226.91 | $223.14 | $223.21 | $223.21 | 567,462 |
| 2023-02-07 | $228.04 | $228.55 | $223.48 | $227.70 | $227.70 | 878,839 |
| 2023-02-06 | $231.15 | $233.86 | $229.82 | $230.50 | $230.50 | 622,054 |
| 2023-02-03 | $229.06 | $232.33 | $227.26 | $230.26 | $230.26 | 624,276 |
| 2023-02-02 | $237.14 | $239.94 | $229.98 | $230.81 | $230.81 | 788,035 |
| 2023-02-01 | $230.10 | $235.39 | $227.89 | $234.15 | $234.15 | 711,600 |
| 2023-01-31 | $230.62 | $231.56 | $227.51 | $229.83 | $229.83 | 933,046 |
| 2023-01-30 | $224.29 | $231.07 | $224.19 | $229.36 | $229.36 | 609,716 |
| 2023-01-27 | $224.44 | $230.52 | $224.44 | $226.38 | $226.38 | 753,295 |
| 2023-01-26 | $225.21 | $225.70 | $221.77 | $224.99 | $224.99 | 660,939 |
| 2023-01-25 | $222.67 | $224.00 | $220.47 | $223.41 | $223.41 | 914,520 |
| 2023-01-24 | $225.55 | $226.15 | $223.73 | $224.58 | $224.58 | 890,487 |
| 2023-01-23 | $222.92 | $226.28 | $221.61 | $226.17 | $226.17 | 600,044 |
| 2023-01-20 | $222.15 | $223.71 | $220.44 | $221.84 | $221.84 | 735,034 |
| 2023-01-19 | $224.80 | $224.85 | $220.46 | $222.93 | $222.93 | 817,236 |
| 2023-01-18 | $229.33 | $233.01 | $225.45 | $226.49 | $226.49 | 579,696 |
| 2023-01-17 | $224.41 | $231.57 | $222.95 | $229.46 | $229.46 | 989,578 |
| 2023-01-13 | $221.56 | $229.49 | $221.56 | $225.25 | $225.25 | 619,789 |
| 2023-01-12 | $225.84 | $226.48 | $221.82 | $222.75 | $222.75 | 519,371 |
| 2023-01-11 | $221.26 | $225.41 | $220.70 | $224.99 | $224.99 | 820,865 |
| 2023-01-10 | $221.48 | $222.16 | $218.62 | $220.61 | $220.61 | 912,742 |
| 2023-01-09 | $223.99 | $225.17 | $220.20 | $221.31 | $221.31 | 834,469 |
| 2023-01-06 | $222.23 | $227.07 | $219.78 | $223.91 | $223.91 | 1,216,891 |
| 2023-01-05 | $214.19 | $222.63 | $214.19 | $220.74 | $220.74 | 1,435,350 |
| 2023-01-04 | $210.26 | $216.28 | $209.18 | $216.27 | $216.27 | 1,247,635 |
| 2023-01-03 | $206.98 | $209.40 | $203.66 | $206.16 | $206.16 | 1,022,846 |
| 2022-12-30 | $204.38 | $205.94 | $202.20 | $202.76 | $202.76 | 743,219 |
| 2022-12-29 | $204.46 | $207.19 | $203.87 | $205.83 | $205.83 | 660,701 |
| 2022-12-28 | $204.09 | $205.57 | $201.03 | $203.13 | $203.13 | 818,914 |
| 2022-12-27 | $200.50 | $205.06 | $200.29 | $204.90 | $204.90 | 1,030,236 |
| 2022-12-23 | $193.35 | $200.39 | $192.52 | $200.34 | $200.34 | 766,621 |
| 2022-12-22 | $189.88 | $193.73 | $188.61 | $193.05 | $193.05 | 635,886 |
| 2022-12-21 | $193.05 | $196.10 | $190.29 | $192.84 | $192.84 | 755,918 |
| 2022-12-20 | $186.08 | $189.20 | $185.01 | $188.94 | $188.94 | 757,665 |
| 2022-12-19 | $187.27 | $190.69 | $186.07 | $187.64 | $187.64 | 1,443,806 |
| 2022-12-16 | $189.91 | $191.28 | $185.10 | $185.80 | $185.80 | 1,469,266 |
| 2022-12-15 | $192.08 | $193.52 | $185.59 | $191.44 | $191.44 | 1,676,544 |
| 2022-12-14 | $196.41 | $199.99 | $194.07 | $196.17 | $196.17 | 714,058 |
| 2022-12-13 | $203.91 | $203.99 | $194.68 | $196.67 | $196.67 | 1,037,356 |
| 2022-12-12 | $195.43 | $196.03 | $191.63 | $195.55 | $195.55 | 941,457 |
| 2022-12-09 | $195.49 | $198.10 | $193.91 | $194.92 | $194.92 | 747,863 |
| 2022-12-08 | $198.00 | $200.01 | $197.61 | $198.91 | $198.91 | 824,327 |
| 2022-12-07 | $198.00 | $204.75 | $197.60 | $198.50 | $198.50 | 850,087 |
| 2022-12-06 | $204.13 | $207.34 | $198.68 | $199.65 | $199.65 | 1,004,082 |
| 2022-12-05 | $196.74 | $202.82 | $195.61 | $200.26 | $200.26 | 1,313,463 |
| 2022-12-02 | $191.77 | $202.75 | $191.02 | $200.21 | $200.21 | 1,176,420 |
| 2022-12-01 | $193.76 | $199.54 | $193.76 | $194.61 | $194.61 | 849,073 |
| 2022-11-30 | $192.20 | $195.81 | $190.76 | $195.68 | $195.68 | 1,383,976 |
| 2022-11-29 | $194.98 | $196.15 | $189.25 | $192.49 | $192.49 | 1,272,190 |
| 2022-11-28 | $194.53 | $199.97 | $194.53 | $195.87 | $195.87 | 1,501,506 |
| 2022-11-25 | $196.25 | $199.21 | $195.01 | $196.60 | $196.60 | 686,230 |
| 2022-11-23 | $188.25 | $196.10 | $185.23 | $195.70 | $195.70 | 2,500,737 |
| 2022-11-22 | $178.50 | $192.32 | $177.19 | $189.96 | $189.96 | 5,385,783 |
| 2022-11-21 | $156.45 | $160.97 | $154.22 | $157.64 | $157.64 | 1,891,898 |
| 2022-11-18 | $161.33 | $169.79 | $156.56 | $157.86 | $157.86 | 3,088,073 |
| 2022-11-17 | $148.12 | $151.13 | $144.70 | $150.87 | $150.87 | 1,826,068 |
| 2022-11-16 | $151.68 | $152.88 | $145.13 | $149.56 | $149.56 | 1,654,698 |
| 2022-11-15 | $158.38 | $163.15 | $154.94 | $156.63 | $156.63 | 1,703,825 |
| 2022-11-14 | $149.21 | $157.25 | $146.52 | $153.66 | $153.66 | 1,911,172 |
| 2022-11-11 | $147.91 | $153.38 | $145.80 | $151.05 | $151.05 | 1,302,529 |
| 2022-11-10 | $140.00 | $147.75 | $139.99 | $146.18 | $146.18 | 1,212,002 |
| 2022-11-09 | $132.06 | $137.13 | $132.06 | $133.76 | $133.76 | 1,640,671 |
| 2022-11-08 | $136.05 | $136.71 | $127.93 | $132.44 | $132.44 | 1,299,570 |
| 2022-11-07 | $138.74 | $139.29 | $134.72 | $134.94 | $134.94 | 1,299,208 |
| 2022-11-04 | $140.61 | $142.73 | $136.75 | $138.90 | $138.90 | 1,357,674 |
| 2022-11-03 | $130.43 | $138.73 | $129.92 | $138.00 | $138.00 | 1,151,102 |
| 2022-11-02 | $138.56 | $139.78 | $131.49 | $131.65 | $131.65 | 1,421,713 |
| 2022-11-01 | $145.46 | $147.82 | $137.48 | $140.11 | $140.11 | 1,104,625 |
| 2022-10-31 | $139.94 | $144.01 | $139.52 | $142.96 | $142.96 | 1,120,014 |
| 2022-10-28 | $140.54 | $142.44 | $135.71 | $139.32 | $139.32 | 1,524,986 |
| 2022-10-27 | $138.96 | $145.82 | $138.62 | $141.14 | $141.14 | 1,390,913 |
| 2022-10-26 | $140.30 | $145.70 | $137.14 | $138.04 | $138.04 | 1,707,471 |
| 2022-10-25 | $127.37 | $142.22 | $126.97 | $140.47 | $140.47 | 2,811,685 |
| 2022-10-24 | $118.82 | $125.17 | $117.04 | $125.15 | $125.15 | 1,465,103 |
| 2022-10-21 | $116.10 | $120.94 | $114.96 | $119.30 | $119.30 | 1,980,579 |
| 2022-10-20 | $116.50 | $119.62 | $114.82 | $115.56 | $115.56 | 1,316,537 |
| 2022-10-19 | $117.97 | $119.80 | $113.30 | $115.37 | $115.37 | 881,709 |
| 2022-10-18 | $118.99 | $121.46 | $117.74 | $118.80 | $118.80 | 1,671,365 |
| 2022-10-17 | $113.93 | $117.35 | $113.79 | $116.31 | $116.31 | 1,415,506 |
| 2022-10-14 | $116.17 | $117.98 | $110.52 | $110.92 | $110.92 | 1,280,948 |
| 2022-10-13 | $111.36 | $117.50 | $109.72 | $115.25 | $115.25 | 1,259,398 |
| 2022-10-12 | $115.98 | $117.41 | $114.20 | $114.49 | $114.49 | 767,348 |
| 2022-10-11 | $115.15 | $118.56 | $114.52 | $115.83 | $115.83 | 1,432,650 |
| 2022-10-10 | $118.91 | $119.49 | $114.36 | $115.74 | $115.74 | 1,001,589 |
| 2022-10-07 | $119.80 | $120.50 | $117.47 | $118.96 | $118.96 | 1,265,999 |
| 2022-10-06 | $122.89 | $124.95 | $121.53 | $122.28 | $122.28 | 1,426,571 |
| 2022-10-05 | $120.78 | $125.72 | $120.10 | $123.47 | $123.47 | 1,588,349 |
| 2022-10-04 | $119.12 | $123.26 | $118.43 | $122.88 | $122.88 | 1,347,376 |
| 2022-10-03 | $113.14 | $115.83 | $108.15 | $115.65 | $115.65 | 1,550,194 |
| 2022-09-30 | $110.02 | $115.94 | $106.47 | $111.89 | $111.89 | 1,857,210 |
| 2022-09-29 | $114.78 | $116.36 | $109.14 | $109.78 | $109.78 | 1,542,690 |
| 2022-09-28 | $115.19 | $118.40 | $113.94 | $116.84 | $116.84 | 1,784,486 |
| 2022-09-27 | $116.26 | $119.49 | $114.31 | $114.96 | $114.96 | 983,284 |
| 2022-09-26 | $120.67 | $123.70 | $114.22 | $114.75 | $114.75 | 1,252,723 |
| 2022-09-23 | $120.99 | $124.09 | $118.03 | $121.00 | $121.00 | 1,079,298 |
| 2022-09-22 | $127.23 | $128.15 | $122.82 | $122.90 | $122.90 | 1,652,225 |
| 2022-09-21 | $134.14 | $136.73 | $127.32 | $127.69 | $127.69 | 783,345 |
| 2022-09-20 | $137.38 | $137.99 | $130.37 | $133.47 | $133.47 | 766,168 |
| 2022-09-19 | $139.82 | $143.06 | $136.94 | $138.72 | $138.72 | 875,006 |
| 2022-09-16 | $137.30 | $142.40 | $135.71 | $141.34 | $141.34 | 1,073,928 |
| 2022-09-15 | $138.53 | $144.14 | $137.55 | $139.21 | $139.21 | 801,574 |
| 2022-09-14 | $141.24 | $141.24 | $135.51 | $137.73 | $137.73 | 1,290,534 |
| 2022-09-13 | $147.95 | $148.85 | $140.43 | $141.25 | $141.25 | 871,882 |
| 2022-09-12 | $150.99 | $157.24 | $150.99 | $153.33 | $153.33 | 1,414,369 |
| 2022-09-09 | $150.56 | $152.47 | $148.43 | $149.74 | $149.74 | 992,621 |
| 2022-09-08 | $146.64 | $150.26 | $144.16 | $148.78 | $148.78 | 799,639 |
| 2022-09-07 | $139.59 | $148.79 | $138.72 | $148.20 | $148.20 | 1,240,454 |
| 2022-09-06 | $144.49 | $145.29 | $139.45 | $139.72 | $139.72 | 799,533 |
| 2022-09-02 | $145.77 | $146.33 | $141.39 | $143.46 | $143.46 | 723,581 |
| 2022-09-01 | $139.59 | $144.10 | $138.80 | $143.81 | $143.81 | 852,919 |
| 2022-08-31 | $140.56 | $142.00 | $138.16 | $140.19 | $140.19 | 977,239 |
| 2022-08-30 | $145.26 | $146.20 | $141.21 | $141.34 | $141.34 | 992,798 |
| 2022-08-29 | $143.06 | $148.44 | $141.62 | $143.27 | $143.27 | 1,054,608 |
| 2022-08-26 | $147.03 | $148.69 | $141.42 | $144.81 | $144.81 | 1,968,951 |
| 2022-08-25 | $145.00 | $159.04 | $142.45 | $147.01 | $147.01 | 6,205,784 |
| 2022-08-24 | $157.59 | $165.29 | $155.54 | $163.73 | $163.73 | 1,430,220 |
| 2022-08-23 | $153.23 | $158.95 | $152.53 | $158.80 | $158.80 | 922,136 |
| 2022-08-22 | $159.53 | $160.61 | $153.69 | $153.98 | $153.98 | 1,079,304 |
| 2022-08-19 | $168.50 | $169.42 | $161.67 | $163.31 | $163.31 | 1,280,997 |
| 2022-08-18 | $167.38 | $169.76 | $164.30 | $168.99 | $168.99 | 839,762 |
| 2022-08-17 | $163.92 | $173.90 | $162.60 | $170.17 | $170.17 | 1,456,903 |
| 2022-08-16 | $158.76 | $173.30 | $158.76 | $168.11 | $168.11 | 1,632,774 |
| 2022-08-15 | $162.01 | $163.46 | $158.19 | $160.00 | $160.00 | 664,551 |
| 2022-08-12 | $166.54 | $166.92 | $162.55 | $163.75 | $163.75 | 711,648 |
| 2022-08-11 | $160.06 | $164.12 | $158.24 | $164.10 | $164.10 | 1,217,886 |
| 2022-08-10 | $157.21 | $160.24 | $156.78 | $156.99 | $156.99 | 664,945 |
| 2022-08-09 | $160.68 | $160.68 | $153.49 | $154.00 | $154.00 | 1,032,965 |
| 2022-08-08 | $156.21 | $164.34 | $156.21 | $161.78 | $161.78 | 1,026,722 |
| 2022-08-05 | $154.45 | $157.60 | $153.00 | $154.92 | $154.92 | 634,523 |
| 2022-08-04 | $155.76 | $158.09 | $153.61 | $157.90 | $157.90 | 832,721 |
| 2022-08-03 | $149.78 | $155.87 | $149.36 | $155.23 | $155.23 | 748,282 |
| 2022-08-02 | $150.06 | $150.06 | $147.08 | $148.05 | $148.05 | 836,700 |
| 2022-08-01 | $140.56 | $151.45 | $139.18 | $150.17 | $150.17 | 878,082 |
| 2022-07-29 | $144.34 | $145.16 | $137.55 | $141.13 | $141.13 | 1,300,527 |
| 2022-07-28 | $145.02 | $147.36 | $140.81 | $144.12 | $144.12 | 1,049,400 |
| 2022-07-27 | $142.86 | $145.04 | $138.49 | $144.37 | $144.37 | 834,944 |
| 2022-07-26 | $144.05 | $146.64 | $139.39 | $139.94 | $139.94 | 2,531,345 |
| 2022-07-25 | $155.90 | $155.90 | $149.32 | $151.78 | $151.78 | 1,115,020 |
| 2022-07-22 | $155.77 | $160.22 | $154.81 | $156.39 | $156.39 | 809,102 |
| 2022-07-21 | $151.66 | $156.28 | $150.54 | $155.48 | $155.48 | 883,763 |
| 2022-07-20 | $147.36 | $152.25 | $146.75 | $152.00 | $152.00 | 973,693 |
| 2022-07-19 | $145.34 | $148.20 | $143.39 | $147.49 | $147.49 | 937,934 |
| 2022-07-18 | $142.23 | $145.86 | $140.45 | $142.40 | $142.40 | 1,701,324 |
| 2022-07-15 | $140.47 | $141.98 | $137.86 | $140.11 | $140.11 | 1,298,747 |
| 2022-07-14 | $141.89 | $143.27 | $138.02 | $139.07 | $139.07 | 1,609,488 |
| 2022-07-13 | $144.23 | $147.45 | $141.52 | $144.75 | $144.75 | 791,079 |
| 2022-07-12 | $146.77 | $150.63 | $145.69 | $146.65 | $146.65 | 655,212 |
| 2022-07-11 | $150.94 | $151.55 | $146.38 | $146.97 | $146.97 | 606,622 |
| 2022-07-08 | $152.51 | $153.64 | $150.35 | $152.20 | $152.20 | 618,373 |
| 2022-07-07 | $148.04 | $154.68 | $147.00 | $154.07 | $154.07 | 709,014 |
| 2022-07-06 | $148.65 | $152.29 | $144.80 | $147.29 | $147.29 | 710,194 |
| 2022-07-05 | $136.23 | $147.85 | $134.66 | $147.21 | $147.21 | 1,281,599 |
| 2022-07-01 | $135.00 | $138.16 | $133.28 | $138.00 | $138.00 | 745,249 |
| 2022-06-30 | $140.00 | $141.15 | $135.68 | $136.23 | $136.23 | 1,302,898 |
| 2022-06-29 | $146.63 | $147.99 | $141.09 | $143.00 | $143.00 | 1,144,670 |
| 2022-06-28 | $157.40 | $160.78 | $147.87 | $148.03 | $148.03 | 685,047 |
| 2022-06-27 | $161.25 | $161.75 | $155.61 | $156.74 | $156.74 | 632,997 |
| 2022-06-24 | $152.05 | $161.74 | $151.00 | $159.98 | $159.98 | 994,540 |
| 2022-06-23 | $149.64 | $151.50 | $143.35 | $149.80 | $149.80 | 1,465,483 |
| 2022-06-22 | $149.91 | $154.86 | $148.49 | $149.28 | $149.28 | 1,460,779 |
| 2022-06-21 | $157.92 | $160.96 | $153.63 | $154.94 | $154.94 | 596,863 |
| 2022-06-17 | $150.07 | $157.03 | $149.00 | $155.33 | $155.33 | 1,556,707 |
| 2022-06-16 | $156.92 | $157.04 | $149.97 | $151.13 | $151.13 | 1,170,689 |
| 2022-06-15 | $159.16 | $163.64 | $159.01 | $161.22 | $161.22 | 556,748 |
| 2022-06-14 | $162.18 | $164.85 | $158.17 | $158.43 | $158.43 | 696,144 |
| 2022-06-13 | $163.23 | $166.55 | $160.20 | $161.09 | $161.09 | 766,054 |
| 2022-06-10 | $171.90 | $173.20 | $166.87 | $168.23 | $168.23 | 704,277 |
| 2022-06-09 | $174.72 | $177.24 | $173.37 | $173.91 | $173.91 | 570,775 |
| 2022-06-08 | $175.36 | $179.34 | $173.45 | $176.22 | $176.22 | 771,102 |
| 2022-06-07 | $170.05 | $176.79 | $169.33 | $176.38 | $176.38 | 879,782 |
| 2022-06-06 | $171.88 | $175.26 | $168.81 | $174.89 | $174.89 | 804,274 |
| 2022-06-03 | $172.22 | $175.51 | $169.65 | $170.87 | $170.87 | 790,947 |
| 2022-06-02 | $165.51 | $176.12 | $165.26 | $174.15 | $174.15 | 939,598 |
| 2022-06-01 | $170.64 | $170.73 | $163.47 | $164.95 | $164.95 | 905,933 |
| 2022-05-31 | $167.51 | $170.55 | $162.34 | $168.30 | $168.30 | 1,474,855 |
| 2022-05-27 | $168.03 | $173.10 | $165.10 | $171.63 | $171.63 | 1,605,444 |
| 2022-05-26 | $160.00 | $175.16 | $159.51 | $169.87 | $169.87 | 2,049,348 |
| 2022-05-25 | $144.86 | $158.38 | $144.31 | $156.29 | $156.29 | 1,318,414 |
| 2022-05-24 | $151.72 | $152.28 | $142.41 | $145.45 | $145.45 | 1,353,775 |
| 2022-05-23 | $150.51 | $158.63 | $149.34 | $155.45 | $155.45 | 1,254,386 |
| 2022-05-20 | $161.50 | $161.93 | $144.37 | $150.71 | $150.71 | 4,005,794 |
| 2022-05-19 | $175.17 | $179.91 | $173.86 | $177.20 | $177.20 | 1,476,380 |
| 2022-05-18 | $179.82 | $187.43 | $176.22 | $177.46 | $177.46 | 2,242,945 |
| 2022-05-17 | $173.83 | $175.03 | $166.36 | $174.84 | $174.84 | 1,206,544 |
| 2022-05-16 | $170.81 | $174.61 | $168.09 | $172.46 | $172.46 | 1,145,294 |
| 2022-05-13 | $173.97 | $176.63 | $171.15 | $172.50 | $172.50 | 895,764 |
| 2022-05-12 | $171.06 | $180.25 | $168.56 | $172.03 | $172.03 | 1,234,792 |
| 2022-05-11 | $183.93 | $185.69 | $172.69 | $173.46 | $173.46 | 952,697 |
| 2022-05-10 | $193.45 | $193.57 | $173.82 | $183.00 | $183.00 | 2,169,447 |
| 2022-05-09 | $193.96 | $197.52 | $187.91 | $188.62 | $188.62 | 1,541,641 |
| 2022-05-06 | $209.25 | $209.25 | $193.43 | $196.70 | $196.70 | 1,243,925 |
| 2022-05-05 | $212.41 | $214.08 | $204.12 | $207.91 | $207.91 | 583,340 |
| 2022-05-04 | $209.67 | $216.13 | $203.36 | $214.32 | $214.32 | 741,403 |
| 2022-05-03 | $211.02 | $212.65 | $205.55 | $208.62 | $208.62 | 506,452 |
| 2022-05-02 | $202.65 | $211.71 | $202.65 | $211.68 | $211.68 | 688,950 |
| 2022-04-29 | $210.00 | $211.81 | $203.30 | $203.56 | $203.56 | 618,777 |
| 2022-04-28 | $210.64 | $215.20 | $204.09 | $213.54 | $213.54 | 603,011 |
| 2022-04-27 | $203.99 | $211.00 | $202.58 | $206.32 | $206.32 | 622,623 |
| 2022-04-26 | $206.37 | $208.27 | $200.26 | $203.16 | $203.16 | 567,816 |
| 2022-04-25 | $208.00 | $210.63 | $201.63 | $209.25 | $209.25 | 1,068,826 |
| 2022-04-22 | $212.67 | $214.30 | $206.58 | $209.15 | $209.15 | 832,313 |
| 2022-04-21 | $224.94 | $226.56 | $215.19 | $217.57 | $217.57 | 856,046 |
| 2022-04-20 | $229.99 | $231.29 | $222.05 | $222.55 | $222.55 | 763,253 |
| 2022-04-19 | $219.36 | $229.55 | $219.36 | $227.54 | $227.54 | 831,003 |
| 2022-04-18 | $213.82 | $220.74 | $211.45 | $218.96 | $218.96 | 830,073 |
| 2022-04-14 | $214.06 | $216.19 | $211.68 | $213.85 | $213.85 | 556,742 |
| 2022-04-13 | $206.05 | $215.92 | $205.02 | $213.00 | $213.00 | 1,098,149 |
| 2022-04-12 | $209.33 | $215.58 | $206.00 | $207.71 | $207.71 | 1,092,768 |
| 2022-04-11 | $194.19 | $207.95 | $193.51 | $207.02 | $207.02 | 1,330,868 |
| 2022-04-08 | $194.01 | $198.79 | $192.58 | $194.24 | $194.24 | 704,082 |
| 2022-04-07 | $190.31 | $195.66 | $188.97 | $194.80 | $194.80 | 992,538 |
| 2022-04-06 | $182.05 | $191.80 | $181.45 | $190.86 | $190.86 | 919,989 |
| 2022-04-05 | $184.01 | $187.42 | $179.68 | $185.65 | $185.65 | 760,975 |
| 2022-04-04 | $181.74 | $188.60 | $180.00 | $187.82 | $187.82 | 620,296 |
| 2022-04-01 | $183.94 | $185.26 | $181.05 | $181.95 | $181.95 | 650,450 |
| 2022-03-31 | $189.25 | $190.62 | $182.16 | $182.17 | $182.17 | 660,926 |
| 2022-03-30 | $193.89 | $197.63 | $189.72 | $190.39 | $190.39 | 585,616 |
| 2022-03-29 | $192.16 | $199.79 | $189.48 | $198.63 | $198.63 | 1,019,886 |
| 2022-03-28 | $181.51 | $187.22 | $180.01 | $187.00 | $187.00 | 581,405 |
| 2022-03-25 | $184.00 | $185.03 | $181.54 | $182.83 | $182.83 | 527,345 |
| 2022-03-24 | $183.31 | $185.00 | $181.25 | $183.70 | $183.70 | 782,841 |
| 2022-03-23 | $189.12 | $189.12 | $181.02 | $181.92 | $181.92 | 689,367 |
| 2022-03-22 | $190.00 | $195.49 | $190.00 | $191.21 | $191.21 | 1,249,052 |
| 2022-03-21 | $196.86 | $197.27 | $187.51 | $188.62 | $188.62 | 1,242,834 |
| 2022-03-18 | $197.24 | $197.55 | $192.04 | $197.20 | $197.20 | 898,617 |
| 2022-03-17 | $195.96 | $200.36 | $193.49 | $199.10 | $199.10 | 771,716 |
| 2022-03-16 | $197.85 | $206.48 | $195.39 | $199.63 | $199.63 | 866,184 |
| 2022-03-15 | $198.29 | $202.74 | $193.36 | $196.34 | $196.34 | 841,057 |
| 2022-03-14 | $198.18 | $199.38 | $194.41 | $194.97 | $194.97 | 929,834 |
| 2022-03-11 | $197.34 | $200.35 | $194.44 | $197.00 | $197.00 | 1,407,566 |
| 2022-03-10 | $181.72 | $197.14 | $181.72 | $195.62 | $195.62 | 1,026,545 |
| 2022-03-09 | $187.22 | $192.16 | $185.74 | $185.78 | $185.78 | 1,086,841 |
| 2022-03-08 | $172.63 | $186.95 | $171.15 | $180.52 | $180.52 | 1,195,204 |
| 2022-03-07 | $189.88 | $189.88 | $173.10 | $173.16 | $173.16 | 1,535,714 |
| 2022-03-04 | $199.31 | $202.96 | $184.22 | $189.67 | $189.67 | 1,677,826 |
| 2022-03-03 | $206.69 | $218.47 | $191.36 | $203.12 | $203.12 | 3,809,384 |
| 2022-03-02 | $228.18 | $239.46 | $226.41 | $233.34 | $233.34 | 1,213,997 |
| 2022-03-01 | $225.14 | $232.07 | $221.25 | $224.28 | $224.28 | 818,280 |
| 2022-02-28 | $222.00 | $226.09 | $220.26 | $225.89 | $225.89 | 799,169 |
| 2022-02-25 | $215.74 | $226.35 | $214.77 | $225.64 | $225.64 | 521,657 |
| 2022-02-24 | $205.00 | $219.23 | $204.95 | $218.37 | $218.37 | 1,020,023 |
| 2022-02-23 | $212.80 | $218.69 | $209.15 | $210.00 | $210.00 | 1,146,790 |
| 2022-02-22 | $223.78 | $230.93 | $218.06 | $220.67 | $220.67 | 890,105 |
| 2022-02-18 | $218.39 | $224.17 | $217.96 | $221.06 | $221.06 | 422,938 |
| 2022-02-17 | $225.81 | $228.14 | $215.37 | $217.52 | $217.52 | 579,976 |
| 2022-02-16 | $230.00 | $232.52 | $226.08 | $229.15 | $229.15 | 349,319 |
| 2022-02-15 | $226.37 | $232.45 | $225.42 | $232.03 | $232.03 | 582,368 |
| 2022-02-14 | $230.64 | $233.12 | $223.98 | $224.59 | $224.59 | 501,331 |
| 2022-02-11 | $235.80 | $236.58 | $227.23 | $230.10 | $230.10 | 604,843 |
| 2022-02-10 | $230.79 | $242.23 | $230.79 | $234.70 | $234.70 | 589,872 |
| 2022-02-09 | $231.47 | $235.35 | $230.89 | $233.04 | $233.04 | 508,213 |
| 2022-02-08 | $222.31 | $229.85 | $220.79 | $227.90 | $227.90 | 426,147 |
| 2022-02-07 | $223.33 | $226.40 | $219.02 | $222.75 | $222.75 | 565,849 |
| 2022-02-04 | $226.79 | $229.05 | $219.42 | $223.40 | $223.40 | 735,867 |
| 2022-02-03 | $228.82 | $233.90 | $225.00 | $228.95 | $228.95 | 937,473 |
| 2022-02-02 | $239.64 | $240.00 | $229.51 | $231.06 | $231.06 | 688,730 |
| 2022-02-01 | $237.41 | $243.94 | $235.45 | $238.27 | $238.27 | 646,207 |
| 2022-01-31 | $229.31 | $237.21 | $227.38 | $236.93 | $236.93 | 593,939 |
| 2022-01-28 | $224.10 | $230.59 | $218.00 | $230.29 | $230.29 | 627,142 |
| 2022-01-27 | $233.87 | $237.10 | $223.55 | $224.48 | $224.48 | 649,031 |
| 2022-01-26 | $233.46 | $239.00 | $227.05 | $229.32 | $229.32 | 1,002,187 |
| 2022-01-25 | $226.39 | $236.65 | $225.09 | $231.67 | $231.67 | 1,543,276 |
| 2022-01-24 | $206.70 | $230.08 | $206.70 | $229.60 | $229.60 | 1,492,618 |
| 2022-01-21 | $214.50 | $216.96 | $208.13 | $213.85 | $213.85 | 1,097,297 |
| 2022-01-20 | $219.54 | $225.12 | $215.01 | $215.83 | $215.83 | 1,455,460 |
| 2022-01-19 | $223.00 | $229.60 | $220.38 | $224.00 | $224.00 | 1,233,182 |
| 2022-01-18 | $224.60 | $226.44 | $217.64 | $219.08 | $219.08 | 1,156,955 |
| 2022-01-14 | $236.08 | $236.37 | $222.75 | $229.99 | $229.99 | 1,209,798 |
| 2022-01-13 | $245.92 | $249.25 | $238.33 | $239.17 | $239.17 | 644,217 |
| 2022-01-12 | $247.60 | $252.00 | $242.15 | $245.32 | $245.32 | 694,307 |
| 2022-01-11 | $246.61 | $251.02 | $242.24 | $247.67 | $247.67 | 760,703 |
| 2022-01-10 | $250.69 | $252.62 | $233.67 | $247.00 | $247.00 | 2,649,178 |
| 2022-01-07 | $265.62 | $266.35 | $251.38 | $253.48 | $253.48 | 1,373,888 |
| 2022-01-06 | $271.41 | $276.35 | $267.38 | $268.79 | $268.79 | 481,614 |
| 2022-01-05 | $283.56 | $286.30 | $274.18 | $274.32 | $274.32 | 607,805 |
| 2022-01-04 | $289.00 | $291.26 | $284.08 | $284.85 | $284.85 | 528,742 |
| 2022-01-03 | $289.41 | $292.96 | $288.00 | $289.00 | $289.00 | 584,577 |
| 2021-12-31 | $294.12 | $294.12 | $290.46 | $291.51 | $291.51 | 217,118 |
| 2021-12-30 | $290.77 | $295.30 | $290.56 | $293.23 | $293.23 | 333,280 |
| 2021-12-29 | $289.87 | $293.07 | $288.30 | $292.06 | $292.06 | 233,899 |
| 2021-12-28 | $287.73 | $291.92 | $287.73 | $289.84 | $289.84 | 495,960 |
| 2021-12-27 | $287.20 | $289.46 | $285.40 | $289.24 | $289.24 | 412,152 |
| 2021-12-23 | $286.80 | $289.16 | $283.60 | $287.19 | $287.19 | 485,156 |
| 2021-12-22 | $281.33 | $286.20 | $280.02 | $286.20 | $286.20 | 788,028 |
| 2021-12-21 | $274.12 | $282.55 | $273.66 | $282.49 | $282.49 | 609,666 |
| 2021-12-20 | $272.15 | $272.56 | $267.00 | $271.82 | $271.82 | 659,935 |
| 2021-12-17 | $267.08 | $278.06 | $263.12 | $277.24 | $277.24 | 922,116 |
| 2021-12-16 | $285.18 | $286.20 | $270.68 | $271.38 | $271.38 | 719,697 |
| 2021-12-15 | $278.12 | $281.36 | $273.60 | $278.92 | $278.92 | 647,208 |
| 2021-12-14 | $277.01 | $285.83 | $276.11 | $280.08 | $280.08 | 650,730 |
| 2021-12-13 | $287.47 | $291.10 | $277.48 | $278.17 | $278.17 | 570,184 |
| 2021-12-10 | $289.63 | $290.21 | $284.54 | $289.20 | $289.20 | 380,051 |
| 2021-12-09 | $287.49 | $289.61 | $284.89 | $287.64 | $287.64 | 527,414 |
| 2021-12-08 | $294.68 | $295.18 | $288.42 | $289.85 | $289.85 | 438,107 |
| 2021-12-07 | $292.00 | $296.36 | $289.27 | $293.32 | $293.32 | 604,908 |
| 2021-12-06 | $293.54 | $294.65 | $286.73 | $288.15 | $288.15 | 632,053 |
| 2021-12-03 | $291.78 | $292.67 | $285.18 | $288.56 | $288.56 | 817,659 |
| 2021-12-02 | $281.85 | $296.27 | $281.36 | $293.00 | $293.00 | 1,025,007 |
| 2021-12-01 | $295.92 | $304.18 | $280.40 | $280.66 | $280.66 | 1,202,598 |
| 2021-11-30 | $290.82 | $293.82 | $287.56 | $293.13 | $293.13 | 1,160,999 |
| 2021-11-29 | $297.00 | $297.00 | $285.59 | $293.37 | $293.37 | 1,154,716 |
| 2021-11-26 | $281.72 | $286.58 | $275.42 | $283.85 | $283.85 | 917,376 |
| 2021-11-24 | $281.95 | $293.31 | $274.42 | $290.09 | $290.09 | 1,572,214 |
| 2021-11-23 | $271.99 | $292.30 | $268.82 | $285.55 | $285.55 | 2,313,464 |
| 2021-11-22 | $268.56 | $269.54 | $259.78 | $263.00 | $263.00 | 712,750 |
| 2021-11-19 | $271.51 | $272.97 | $262.30 | $264.97 | $264.97 | 831,543 |
| 2021-11-18 | $279.02 | $281.51 | $273.06 | $274.92 | $274.92 | 661,291 |
| 2021-11-17 | $281.90 | $288.68 | $272.02 | $275.78 | $275.78 | 1,170,593 |
| 2021-11-16 | $273.10 | $275.29 | $270.51 | $274.35 | $274.35 | 679,748 |
| 2021-11-15 | $272.21 | $275.37 | $269.83 | $270.66 | $270.66 | 860,790 |
| 2021-11-12 | $271.76 | $272.12 | $265.66 | $269.52 | $269.52 | 1,039,356 |
| 2021-11-11 | $283.17 | $286.82 | $269.80 | $269.82 | $269.82 | 1,376,809 |
| 2021-11-10 | $297.62 | $299.65 | $291.54 | $292.63 | $292.63 | 399,435 |
| 2021-11-09 | $293.42 | $299.31 | $293.42 | $299.25 | $299.25 | 311,316 |
| 2021-11-08 | $297.90 | $299.41 | $291.80 | $293.43 | $293.43 | 375,854 |
| 2021-11-05 | $298.01 | $301.53 | $294.97 | $297.88 | $297.88 | 418,911 |
| 2021-11-04 | $290.08 | $294.82 | $288.44 | $293.84 | $293.84 | 397,032 |
| 2021-11-03 | $287.78 | $293.00 | $286.00 | $290.84 | $290.84 | 449,530 |
| 2021-11-02 | $286.79 | $288.73 | $284.46 | $287.06 | $287.06 | 464,172 |
| 2021-11-01 | $276.48 | $288.20 | $276.48 | $287.35 | $287.35 | 637,532 |
| 2021-10-29 | $273.84 | $278.75 | $273.34 | $276.29 | $276.29 | 383,880 |
| 2021-10-28 | $274.05 | $276.19 | $272.39 | $275.86 | $275.86 | 662,937 |
| 2021-10-27 | $278.56 | $279.36 | $267.68 | $271.51 | $271.51 | 887,665 |
| 2021-10-26 | $279.67 | $279.67 | $275.52 | $277.17 | $277.17 | 257,778 |
| 2021-10-25 | $279.44 | $281.19 | $276.49 | $276.99 | $276.99 | 264,511 |
| 2021-10-22 | $279.07 | $280.41 | $274.91 | $278.34 | $278.34 | 339,831 |
| 2021-10-21 | $276.09 | $282.46 | $275.07 | $280.87 | $280.87 | 370,688 |
| 2021-10-20 | $275.29 | $282.56 | $273.48 | $275.96 | $275.96 | 712,667 |
| 2021-10-19 | $277.00 | $277.00 | $269.73 | $272.71 | $272.71 | 561,891 |
| 2021-10-18 | $268.29 | $276.11 | $266.62 | $275.53 | $275.53 | 728,064 |
| 2021-10-15 | $271.62 | $273.07 | $268.11 | $268.93 | $268.93 | 658,365 |
| 2021-10-14 | $251.98 | $271.63 | $251.19 | $269.79 | $269.79 | 981,809 |
| 2021-10-13 | $268.20 | $270.24 | $264.07 | $264.17 | $264.17 | 794,783 |
| 2021-10-12 | $267.28 | $269.40 | $265.64 | $267.63 | $267.63 | 667,105 |
| 2021-10-11 | $275.91 | $277.17 | $265.50 | $265.68 | $265.68 | 766,254 |
| 2021-10-08 | $278.55 | $279.58 | $275.63 | $277.45 | $277.45 | 594,477 |
| 2021-10-07 | $272.25 | $281.07 | $272.25 | $278.72 | $278.72 | 622,307 |
| 2021-10-06 | $274.99 | $277.84 | $269.56 | $270.56 | $270.56 | 634,117 |
| 2021-10-05 | $277.27 | $282.78 | $276.23 | $277.43 | $277.43 | 591,125 |
| 2021-10-04 | $282.72 | $285.76 | $275.68 | $277.24 | $277.24 | 712,254 |
| 2021-10-01 | $284.28 | $288.78 | $281.26 | $284.94 | $284.94 | 647,170 |
| 2021-09-30 | $301.30 | $301.30 | $283.01 | $283.57 | $283.57 | 907,483 |
| 2021-09-29 | $305.38 | $308.80 | $302.96 | $303.18 | $303.18 | 339,956 |
| 2021-09-28 | $307.35 | $307.56 | $300.42 | $303.07 | $303.07 | 361,740 |
| 2021-09-27 | $306.41 | $314.71 | $306.41 | $307.84 | $307.84 | 392,534 |
| 2021-09-24 | $301.99 | $308.00 | $300.21 | $304.86 | $304.86 | 409,756 |
| 2021-09-23 | $299.42 | $305.99 | $296.24 | $303.28 | $303.28 | 526,617 |
| 2021-09-22 | $296.21 | $299.41 | $293.92 | $296.73 | $296.73 | 412,281 |
| 2021-09-21 | $294.84 | $296.46 | $291.70 | $294.14 | $294.14 | 311,838 |
| 2021-09-20 | $292.70 | $296.90 | $288.12 | $292.26 | $292.26 | 646,293 |
| 2021-09-17 | $293.77 | $300.22 | $293.77 | $296.16 | $296.16 | 1,259,264 |
| 2021-09-16 | $289.28 | $293.50 | $287.28 | $292.41 | $292.41 | 482,947 |
| 2021-09-15 | $288.09 | $288.68 | $283.94 | $287.59 | $287.59 | 418,810 |
| 2021-09-14 | $291.25 | $291.25 | $284.83 | $290.43 | $290.43 | 512,698 |
| 2021-09-13 | $288.85 | $290.59 | $285.75 | $289.89 | $289.89 | 599,190 |
| 2021-09-10 | $294.55 | $295.93 | $287.01 | $287.15 | $287.15 | 666,580 |
| 2021-09-09 | $291.91 | $298.96 | $291.43 | $294.18 | $294.18 | 606,062 |
| 2021-09-08 | $296.54 | $298.10 | $290.30 | $292.20 | $292.20 | 889,747 |
| 2021-09-07 | $297.99 | $299.85 | $295.42 | $297.09 | $297.09 | 606,795 |
| 2021-09-03 | $301.24 | $302.16 | $294.14 | $297.50 | $297.50 | 567,517 |
| 2021-09-02 | $303.80 | $305.13 | $301.01 | $302.48 | $302.48 | 724,470 |
| 2021-09-01 | $300.45 | $305.23 | $298.02 | $304.13 | $304.13 | 1,105,912 |
| 2021-08-31 | $301.41 | $302.70 | $298.84 | $299.49 | $299.49 | 935,973 |
| 2021-08-30 | $308.51 | $309.70 | $300.13 | $301.73 | $301.73 | 1,813,791 |
| 2021-08-27 | $315.00 | $318.35 | $308.56 | $309.53 | $309.53 | 1,117,538 |
| 2021-08-26 | $320.29 | $324.00 | $312.30 | $318.01 | $318.01 | 2,782,761 |
| 2021-08-25 | $345.77 | $351.50 | $343.29 | $350.15 | $350.15 | 722,568 |
| 2021-08-24 | $342.48 | $348.19 | $341.08 | $345.99 | $345.99 | 698,873 |
| 2021-08-23 | $350.43 | $352.19 | $341.64 | $342.03 | $342.03 | 608,866 |
| 2021-08-20 | $347.81 | $350.14 | $343.19 | $347.52 | $347.52 | 497,745 |
| 2021-08-19 | $333.41 | $349.49 | $330.71 | $348.89 | $348.89 | 599,957 |
| 2021-08-18 | $328.70 | $341.03 | $327.20 | $337.05 | $337.05 | 1,077,774 |
| 2021-08-17 | $339.34 | $339.34 | $327.75 | $328.99 | $328.99 | 789,239 |
| 2021-08-16 | $343.38 | $344.16 | $339.02 | $340.80 | $340.80 | 610,422 |
| 2021-08-13 | $344.59 | $347.48 | $340.65 | $342.85 | $342.85 | 445,727 |
| 2021-08-12 | $355.19 | $357.08 | $345.84 | $346.00 | $346.00 | 363,162 |
| 2021-08-11 | $353.73 | $357.34 | $349.13 | $352.64 | $352.64 | 291,022 |
| 2021-08-10 | $334.56 | $353.50 | $333.62 | $352.20 | $352.20 | 735,841 |
| 2021-08-09 | $337.00 | $338.50 | $331.05 | $333.76 | $333.76 | 194,661 |
| 2021-08-06 | $337.03 | $339.32 | $336.04 | $338.25 | $338.25 | 203,417 |
| 2021-08-05 | $334.89 | $339.40 | $333.76 | $335.69 | $335.69 | 228,549 |
| 2021-08-04 | $335.73 | $340.00 | $331.23 | $332.58 | $332.58 | 337,768 |
| 2021-08-03 | $331.36 | $338.87 | $328.23 | $338.66 | $338.66 | 226,078 |
| 2021-08-02 | $336.82 | $337.41 | $330.08 | $330.61 | $330.61 | 335,332 |
| 2021-07-30 | $326.64 | $338.48 | $326.64 | $334.80 | $334.80 | 467,767 |
| 2021-07-29 | $325.93 | $331.52 | $324.48 | $329.52 | $329.52 | 184,203 |
| 2021-07-28 | $323.46 | $326.89 | $320.68 | $324.50 | $324.50 | 185,210 |
| 2021-07-27 | $327.95 | $331.39 | $323.58 | $324.84 | $324.84 | 560,169 |
| 2021-07-26 | $329.41 | $333.43 | $328.35 | $329.73 | $329.73 | 233,119 |
| 2021-07-23 | $324.53 | $330.60 | $323.89 | $329.97 | $329.97 | 251,751 |
| 2021-07-22 | $327.24 | $327.89 | $321.09 | $325.18 | $325.18 | 250,602 |
| 2021-07-21 | $321.49 | $327.06 | $321.35 | $325.88 | $325.88 | 358,668 |
| 2021-07-20 | $313.07 | $320.68 | $309.29 | $318.73 | $318.73 | 659,841 |
| 2021-07-19 | $314.98 | $317.77 | $308.76 | $311.29 | $311.29 | 472,673 |
| 2021-07-16 | $332.04 | $332.28 | $319.43 | $320.48 | $320.48 | 369,220 |
| 2021-07-15 | $328.87 | $332.49 | $326.80 | $329.58 | $329.58 | 301,285 |
| 2021-07-14 | $329.95 | $334.88 | $329.69 | $330.88 | $330.88 | 285,559 |
| 2021-07-13 | $329.91 | $330.40 | $327.50 | $329.71 | $329.71 | 376,235 |
| 2021-07-12 | $327.58 | $332.27 | $323.78 | $330.28 | $330.28 | 368,287 |
| 2021-07-09 | $327.45 | $331.57 | $324.63 | $329.89 | $329.89 | 282,652 |
| 2021-07-08 | $320.13 | $326.36 | $315.67 | $322.20 | $322.20 | 415,747 |
| 2021-07-07 | $335.22 | $336.43 | $323.93 | $324.99 | $324.99 | 508,046 |
| 2021-07-06 | $331.59 | $336.14 | $328.53 | $334.69 | $334.69 | 396,935 |
| 2021-07-02 | $327.95 | $332.99 | $325.43 | $331.93 | $331.93 | 239,502 |
| 2021-07-01 | $322.82 | $328.07 | $322.70 | $326.27 | $326.27 | 333,541 |
| 2021-06-30 | $319.13 | $323.27 | $317.23 | $321.99 | $321.99 | 466,584 |
| 2021-06-29 | $319.74 | $322.64 | $318.13 | $318.73 | $318.73 | 450,411 |
| 2021-06-28 | $323.71 | $324.55 | $316.39 | $319.10 | $319.10 | 427,850 |
| 2021-06-25 | $323.50 | $329.20 | $319.25 | $326.02 | $326.02 | 962,444 |
| 2021-06-24 | $318.55 | $323.69 | $316.43 | $322.61 | $322.61 | 780,797 |
| 2021-06-23 | $315.18 | $317.38 | $312.86 | $314.64 | $314.64 | 469,627 |
| 2021-06-22 | $311.27 | $314.98 | $307.93 | $314.96 | $314.96 | 355,541 |
| 2021-06-21 | $303.29 | $310.42 | $302.03 | $310.08 | $310.08 | 290,630 |
| 2021-06-18 | $301.27 | $305.55 | $300.67 | $301.58 | $301.58 | 594,825 |
| 2021-06-17 | $310.28 | $310.80 | $300.12 | $304.76 | $304.76 | 334,738 |
| 2021-06-16 | $306.35 | $310.62 | $302.79 | $310.31 | $310.31 | 379,895 |
| 2021-06-15 | $309.50 | $309.85 | $302.11 | $306.23 | $306.23 | 501,627 |
| 2021-06-14 | $311.49 | $311.84 | $307.20 | $309.88 | $309.88 | 308,931 |
| 2021-06-11 | $304.02 | $313.39 | $302.86 | $313.31 | $313.31 | 631,986 |
| 2021-06-10 | $304.93 | $308.06 | $300.05 | $303.86 | $303.86 | 247,224 |
| 2021-06-09 | $307.36 | $309.06 | $302.94 | $304.99 | $304.99 | 262,130 |
| 2021-06-08 | $304.85 | $309.19 | $302.37 | $308.06 | $308.06 | 413,898 |
| 2021-06-07 | $302.96 | $305.82 | $300.19 | $303.67 | $303.67 | 330,149 |
| 2021-06-04 | $303.45 | $306.18 | $299.87 | $304.36 | $304.36 | 446,317 |
| 2021-06-03 | $305.66 | $308.32 | $300.44 | $303.38 | $303.38 | 475,475 |
| 2021-06-02 | $314.37 | $314.37 | $306.17 | $307.28 | $307.28 | 756,371 |
| 2021-06-01 | $325.26 | $326.19 | $310.80 | $314.46 | $314.46 | 783,110 |
| 2021-05-28 | $330.00 | $330.09 | $319.00 | $323.37 | $323.37 | 579,137 |
| 2021-05-27 | $328.20 | $330.00 | $320.29 | $324.65 | $324.65 | 1,136,284 |
| 2021-05-26 | $323.57 | $332.69 | $321.25 | $328.20 | $328.20 | 833,784 |
| 2021-05-25 | $322.89 | $325.92 | $321.21 | $321.79 | $321.79 | 419,785 |
| 2021-05-24 | $324.41 | $324.41 | $320.35 | $320.61 | $320.61 | 347,612 |
| 2021-05-21 | $324.54 | $327.99 | $320.81 | $322.67 | $322.67 | 413,983 |
| 2021-05-20 | $324.58 | $326.99 | $315.74 | $321.44 | $321.44 | 476,995 |
| 2021-05-19 | $322.31 | $326.82 | $317.86 | $325.04 | $325.04 | 356,659 |
| 2021-05-18 | $337.03 | $339.28 | $327.43 | $327.57 | $327.57 | 437,635 |
| 2021-05-17 | $331.58 | $336.68 | $330.83 | $336.13 | $336.13 | 524,831 |
| 2021-05-14 | $321.71 | $334.94 | $321.68 | $333.76 | $333.76 | 634,967 |
| 2021-05-13 | $314.29 | $323.29 | $314.29 | $316.66 | $316.66 | 563,491 |
| 2021-05-12 | $327.96 | $328.50 | $312.71 | $314.12 | $314.12 | 844,124 |
| 2021-05-11 | $324.29 | $329.57 | $320.00 | $329.21 | $329.21 | 434,153 |
| 2021-05-10 | $331.38 | $334.18 | $328.03 | $328.65 | $328.65 | 358,311 |
| 2021-05-07 | $323.84 | $331.65 | $323.84 | $331.01 | $331.01 | 298,483 |
| 2021-05-06 | $328.76 | $330.89 | $321.11 | $324.64 | $324.64 | 259,704 |
| 2021-05-05 | $326.56 | $330.94 | $325.87 | $326.69 | $326.69 | 367,715 |
| 2021-05-04 | $322.95 | $326.57 | $319.50 | $324.52 | $324.52 | 474,348 |
| 2021-05-03 | $327.76 | $329.17 | $323.95 | $326.73 | $326.73 | 447,087 |
| 2021-04-30 | $324.45 | $326.59 | $320.86 | $326.33 | $326.33 | 503,700 |
| 2021-04-29 | $321.00 | $325.77 | $320.51 | $321.71 | $321.71 | 409,195 |
| 2021-04-28 | $324.24 | $325.12 | $319.52 | $319.94 | $319.94 | 291,274 |
| 2021-04-27 | $324.00 | $326.53 | $321.99 | $324.73 | $324.73 | 467,525 |
| 2021-04-26 | $328.70 | $331.17 | $319.70 | $321.57 | $321.57 | 327,015 |
| 2021-04-23 | $325.77 | $330.08 | $323.06 | $328.04 | $328.04 | 339,652 |
| 2021-04-22 | $321.82 | $325.59 | $320.38 | $323.09 | $323.09 | 243,400 |
| 2021-04-21 | $321.17 | $324.78 | $319.68 | $322.06 | $322.06 | 308,254 |
| 2021-04-20 | $318.51 | $320.95 | $312.76 | $318.70 | $318.70 | 402,396 |
| 2021-04-19 | $322.98 | $325.71 | $320.10 | $320.88 | $320.88 | 439,605 |
| 2021-04-16 | $329.20 | $329.20 | $321.68 | $324.73 | $324.73 | 236,067 |
| 2021-04-15 | $327.50 | $329.78 | $322.33 | $324.67 | $324.67 | 667,122 |
| 2021-04-14 | $325.50 | $330.50 | $324.46 | $325.77 | $325.77 | 591,562 |
| 2021-04-13 | $324.20 | $325.76 | $319.89 | $325.34 | $325.34 | 519,168 |
| 2021-04-12 | $321.52 | $325.50 | $320.80 | $325.42 | $325.42 | 788,547 |
| 2021-04-09 | $314.04 | $324.99 | $311.10 | $324.70 | $324.70 | 774,198 |
| 2021-04-08 | $308.61 | $314.12 | $303.29 | $313.04 | $313.04 | 801,006 |
| 2021-04-07 | $305.62 | $308.68 | $302.15 | $306.63 | $306.63 | 479,110 |
| 2021-04-06 | $298.98 | $308.24 | $298.98 | $305.49 | $305.49 | 657,441 |
| 2021-04-05 | $303.92 | $304.04 | $299.27 | $300.08 | $300.08 | 433,383 |
| 2021-04-01 | $299.75 | $301.19 | $296.53 | $299.29 | $299.29 | 465,174 |
| 2021-03-31 | $304.60 | $308.51 | $298.71 | $298.80 | $298.80 | 734,651 |
| 2021-03-30 | $294.15 | $305.32 | $293.64 | $304.71 | $304.71 | 522,473 |
| 2021-03-29 | $292.41 | $295.81 | $290.63 | $294.52 | $294.52 | 399,135 |
| 2021-03-26 | $295.34 | $295.73 | $288.80 | $294.04 | $294.04 | 443,865 |
| 2021-03-25 | $287.33 | $293.61 | $284.51 | $292.40 | $292.40 | 636,355 |
| 2021-03-24 | $295.18 | $298.73 | $288.60 | $288.80 | $288.80 | 449,400 |
| 2021-03-23 | $299.15 | $302.05 | $293.64 | $294.43 | $294.43 | 978,195 |
| 2021-03-22 | $306.72 | $307.81 | $300.44 | $304.00 | $304.00 | 856,900 |
| 2021-03-19 | $307.94 | $309.58 | $302.75 | $307.00 | $307.00 | 1,430,803 |
| 2021-03-18 | $306.79 | $316.47 | $304.22 | $306.96 | $306.96 | 726,691 |
| 2021-03-17 | $306.11 | $310.50 | $304.72 | $306.31 | $306.31 | 826,707 |
| 2021-03-16 | $316.34 | $316.34 | $305.38 | $308.55 | $308.55 | 568,663 |
| 2021-03-15 | $311.10 | $321.86 | $310.61 | $317.20 | $317.20 | 608,353 |
| 2021-03-12 | $303.11 | $311.74 | $300.30 | $311.51 | $311.51 | 430,886 |
| 2021-03-11 | $294.66 | $303.57 | $292.60 | $302.80 | $302.80 | 504,156 |
| 2021-03-10 | $305.13 | $307.61 | $292.74 | $293.38 | $293.38 | 648,227 |
| 2021-03-09 | $307.30 | $308.88 | $299.96 | $304.11 | $304.11 | 787,021 |
| 2021-03-08 | $279.85 | $304.89 | $278.34 | $304.16 | $304.16 | 1,039,693 |
| 2021-03-05 | $286.79 | $288.80 | $274.08 | $279.35 | $279.35 | 1,161,723 |
| 2021-03-04 | $278.21 | $296.45 | $278.10 | $281.99 | $281.99 | 2,385,556 |
| 2021-03-03 | $256.47 | $256.64 | $252.21 | $253.61 | $253.61 | 815,145 |
| 2021-03-02 | $262.09 | $265.19 | $257.96 | $258.54 | $258.54 | 413,713 |
| 2021-03-01 | $264.35 | $267.01 | $262.21 | $263.97 | $263.97 | 382,454 |
| 2021-02-26 | $261.53 | $264.32 | $257.21 | $258.82 | $258.82 | 367,945 |
| 2021-02-25 | $270.69 | $271.97 | $260.90 | $261.62 | $261.62 | 326,904 |
| 2021-02-24 | $264.06 | $272.66 | $260.99 | $269.63 | $269.63 | 395,765 |
| 2021-02-23 | $265.30 | $270.10 | $257.94 | $264.91 | $264.91 | 598,329 |
| 2021-02-22 | $264.32 | $268.53 | $262.34 | $264.64 | $264.64 | 431,070 |
| 2021-02-19 | $266.97 | $269.13 | $263.16 | $264.81 | $264.81 | 367,349 |
| 2021-02-18 | $263.82 | $266.06 | $260.00 | $264.85 | $264.85 | 382,232 |
| 2021-02-17 | $261.93 | $266.04 | $260.25 | $264.79 | $264.79 | 217,313 |
| 2021-02-16 | $264.71 | $267.13 | $263.14 | $263.30 | $263.30 | 315,328 |
| 2021-02-12 | $263.97 | $264.85 | $260.06 | $262.66 | $262.66 | 256,316 |
| 2021-02-11 | $261.19 | $266.73 | $261.19 | $265.35 | $265.35 | 271,088 |
| 2021-02-10 | $264.95 | $266.06 | $258.78 | $259.79 | $259.79 | 270,514 |
| 2021-02-09 | $264.43 | $267.06 | $262.49 | $263.99 | $263.99 | 427,494 |
| 2021-02-08 | $257.09 | $263.96 | $256.29 | $263.85 | $263.85 | 387,268 |
| 2021-02-05 | $259.11 | $261.17 | $255.43 | $255.99 | $255.99 | 319,528 |
| 2021-02-04 | $254.57 | $263.40 | $254.14 | $256.90 | $256.90 | 324,609 |
| 2021-02-03 | $252.14 | $259.93 | $252.14 | $252.72 | $252.72 | 449,105 |
| 2021-02-02 | $251.76 | $257.38 | $250.97 | $252.36 | $252.36 | 647,601 |
| 2021-02-01 | $251.59 | $252.42 | $244.39 | $248.33 | $248.33 | 770,839 |
| 2021-01-29 | $247.54 | $252.51 | $243.55 | $248.90 | $248.90 | 503,776 |
| 2021-01-28 | $239.44 | $253.20 | $237.41 | $250.09 | $250.09 | 632,188 |
| 2021-01-27 | $245.18 | $249.61 | $234.07 | $236.99 | $236.99 | 1,155,311 |
| 2021-01-26 | $253.50 | $257.50 | $249.83 | $251.32 | $251.32 | 545,173 |
| 2021-01-25 | $251.50 | $256.08 | $245.93 | $252.54 | $252.54 | 512,887 |
| 2021-01-22 | $253.95 | $255.42 | $250.77 | $252.25 | $252.25 | 379,921 |
| 2021-01-21 | $253.46 | $257.76 | $253.46 | $253.98 | $253.98 | 249,587 |
| 2021-01-20 | $253.08 | $256.18 | $252.66 | $253.69 | $253.69 | 417,945 |
| 2021-01-19 | $255.00 | $257.31 | $250.91 | $252.06 | $252.06 | 616,403 |
| 2021-01-15 | $253.61 | $255.42 | $247.63 | $253.92 | $253.92 | 535,603 |
| 2021-01-14 | $258.97 | $260.00 | $252.09 | $253.06 | $253.06 | 500,829 |
| 2021-01-13 | $261.16 | $261.85 | $255.29 | $258.10 | $258.10 | 500,889 |
| 2021-01-12 | $262.74 | $264.29 | $260.72 | $262.69 | $262.69 | 475,715 |
| 2021-01-11 | $261.67 | $268.17 | $260.43 | $263.88 | $263.88 | 482,572 |
| 2021-01-08 | $265.42 | $269.03 | $262.34 | $264.97 | $264.97 | 457,891 |
| 2021-01-07 | $269.22 | $271.75 | $262.96 | $264.09 | $264.09 | 686,554 |
| 2021-01-06 | $252.89 | $268.57 | $251.77 | $267.22 | $267.22 | 760,906 |
| 2021-01-05 | $252.64 | $256.80 | $250.71 | $252.24 | $252.24 | 592,323 |
| 2021-01-04 | $262.25 | $263.57 | $252.72 | $253.38 | $253.38 | 768,381 |
| 2020-12-31 | $261.04 | $264.11 | $259.64 | $261.55 | $261.55 | 379,732 |
| 2020-12-30 | $257.90 | $264.48 | $257.81 | $260.24 | $260.24 | 345,930 |
| 2020-12-29 | $259.26 | $261.31 | $254.20 | $259.15 | $259.15 | 503,932 |
| 2020-12-28 | $250.88 | $259.25 | $249.69 | $258.32 | $258.32 | 519,276 |
| 2020-12-24 | $249.95 | $249.95 | $246.89 | $247.88 | $247.88 | 151,159 |
| 2020-12-23 | $247.77 | $251.18 | $246.29 | $249.93 | $249.93 | 365,664 |
| 2020-12-22 | $241.69 | $246.96 | $240.29 | $245.88 | $245.88 | 391,470 |
| 2020-12-21 | $236.36 | $242.10 | $235.40 | $240.77 | $240.77 | 486,043 |
| 2020-12-18 | $243.97 | $244.55 | $239.54 | $240.85 | $240.85 | 1,001,019 |
| 2020-12-17 | $235.44 | $245.88 | $235.00 | $245.16 | $245.16 | 714,879 |
| 2020-12-16 | $237.58 | $239.69 | $233.83 | $234.49 | $234.49 | 294,574 |
| 2020-12-15 | $231.64 | $237.25 | $231.53 | $237.10 | $237.10 | 433,196 |
| 2020-12-14 | $231.73 | $235.51 | $229.53 | $230.51 | $230.51 | 404,764 |
| 2020-12-11 | $231.22 | $235.12 | $226.68 | $229.51 | $229.51 | 600,621 |
| 2020-12-10 | $236.15 | $239.93 | $231.98 | $233.10 | $233.10 | 681,784 |
| 2020-12-09 | $233.75 | $238.01 | $233.21 | $237.40 | $237.40 | 633,335 |
| 2020-12-08 | $227.64 | $233.55 | $227.64 | $233.34 | $233.34 | 718,796 |
| 2020-12-07 | $228.91 | $233.65 | $226.36 | $229.99 | $229.99 | 410,694 |
| 2020-12-04 | $229.25 | $231.18 | $225.07 | $231.08 | $231.08 | 551,878 |
| 2020-12-03 | $226.97 | $232.32 | $224.78 | $229.25 | $229.25 | 441,212 |
| 2020-12-02 | $219.50 | $227.45 | $217.52 | $226.23 | $226.23 | 659,862 |
| 2020-12-01 | $221.06 | $222.87 | $217.54 | $220.58 | $220.58 | 1,153,670 |
| 2020-11-30 | $221.00 | $221.42 | $217.38 | $218.54 | $218.54 | 1,100,486 |
| 2020-11-27 | $220.76 | $223.56 | $218.72 | $221.58 | $221.58 | 394,471 |
| 2020-11-25 | $223.83 | $226.56 | $220.00 | $222.00 | $222.00 | 720,807 |
| 2020-11-24 | $230.00 | $234.25 | $223.94 | $225.95 | $225.95 | 1,843,372 |
| 2020-11-23 | $235.72 | $235.87 | $229.43 | $230.00 | $230.00 | 1,025,315 |
| 2020-11-20 | $240.00 | $240.00 | $229.84 | $232.53 | $232.53 | 764,606 |
| 2020-11-19 | $230.92 | $237.37 | $228.52 | $233.09 | $233.09 | 748,348 |
| 2020-11-18 | $229.04 | $239.26 | $228.13 | $234.62 | $234.62 | 916,058 |
| 2020-11-17 | $227.55 | $228.75 | $222.53 | $225.02 | $225.02 | 1,123,251 |
| 2020-11-16 | $230.47 | $231.00 | $223.57 | $230.97 | $230.97 | 951,398 |
| 2020-11-13 | $222.53 | $226.75 | $220.22 | $225.41 | $225.41 | 440,043 |
| 2020-11-12 | $223.47 | $227.80 | $217.35 | $222.13 | $222.13 | 963,971 |
| 2020-11-11 | $235.62 | $235.62 | $220.67 | $221.51 | $221.51 | 999,277 |
| 2020-11-10 | $236.00 | $239.36 | $227.88 | $233.48 | $233.48 | 919,093 |
| 2020-11-09 | $220.33 | $243.12 | $213.39 | $236.40 | $236.40 | 1,575,409 |
| 2020-11-06 | $204.58 | $204.58 | $198.17 | $200.80 | $200.80 | 393,546 |
| 2020-11-05 | $201.75 | $207.40 | $201.00 | $204.82 | $204.82 | 553,342 |
| 2020-11-04 | $199.66 | $202.05 | $195.48 | $198.47 | $198.47 | 582,386 |
| 2020-11-03 | $194.72 | $199.61 | $194.51 | $197.59 | $197.59 | 588,989 |
| 2020-11-02 | $196.10 | $196.10 | $190.82 | $192.58 | $192.58 | 762,546 |
| 2020-10-30 | $195.17 | $195.88 | $190.00 | $193.58 | $193.58 | 468,234 |
| 2020-10-29 | $193.81 | $198.09 | $193.39 | $196.20 | $196.20 | 377,490 |
| 2020-10-28 | $197.66 | $198.59 | $192.79 | $195.03 | $195.03 | 569,765 |
| 2020-10-27 | $202.55 | $203.30 | $198.77 | $200.35 | $200.35 | 372,160 |
| 2020-10-26 | $205.17 | $205.80 | $197.20 | $200.26 | $200.26 | 512,603 |
| 2020-10-23 | $202.47 | $208.19 | $198.82 | $208.01 | $208.01 | 593,055 |
| 2020-10-22 | $196.27 | $200.90 | $194.91 | $200.55 | $200.55 | 768,632 |
| 2020-10-21 | $201.05 | $201.14 | $195.82 | $195.96 | $195.96 | 520,122 |
| 2020-10-20 | $205.19 | $205.19 | $200.85 | $200.85 | $200.85 | 435,175 |
| 2020-10-19 | $211.86 | $212.80 | $202.73 | $203.42 | $203.42 | 598,421 |
| 2020-10-16 | $214.57 | $215.84 | $210.18 | $210.56 | $210.56 | 409,901 |
| 2020-10-15 | $206.89 | $215.60 | $204.51 | $213.93 | $213.93 | 531,015 |
| 2020-10-14 | $212.43 | $218.48 | $209.69 | $210.53 | $210.53 | 446,158 |
| 2020-10-13 | $216.20 | $219.45 | $211.27 | $212.07 | $212.07 | 689,871 |
| 2020-10-12 | $219.14 | $220.56 | $216.17 | $216.51 | $216.51 | 336,691 |
| 2020-10-09 | $220.25 | $221.64 | $217.90 | $218.95 | $218.95 | 413,228 |
| 2020-10-08 | $222.37 | $223.50 | $217.04 | $218.45 | $218.45 | 386,538 |
| 2020-10-07 | $215.44 | $221.13 | $214.69 | $219.02 | $219.02 | 403,919 |
| 2020-10-06 | $217.79 | $219.15 | $211.01 | $211.45 | $211.45 | 506,961 |
| 2020-10-05 | $218.86 | $220.78 | $214.91 | $217.65 | $217.65 | 492,066 |
| 2020-10-02 | $204.47 | $218.60 | $204.16 | $216.95 | $216.95 | 856,034 |
| 2020-10-01 | $209.28 | $212.55 | $206.93 | $208.54 | $208.54 | 650,523 |
| 2020-09-30 | $204.53 | $210.55 | $203.45 | $206.09 | $206.09 | 761,296 |
| 2020-09-29 | $207.27 | $208.61 | $201.47 | $204.75 | $204.75 | 642,727 |
| 2020-09-28 | $203.06 | $207.44 | $202.80 | $206.95 | $206.95 | 1,035,237 |
| 2020-09-25 | $192.75 | $200.59 | $192.28 | $199.36 | $199.36 | 712,455 |
| 2020-09-24 | $194.62 | $197.86 | $190.15 | $194.08 | $194.08 | 1,113,823 |
| 2020-09-23 | $207.10 | $209.32 | $196.45 | $196.97 | $196.97 | 940,728 |
| 2020-09-22 | $207.99 | $210.52 | $204.76 | $205.68 | $205.68 | 1,218,714 |
| 2020-09-21 | $206.16 | $207.13 | $201.57 | $207.00 | $207.00 | 1,210,801 |
| 2020-09-18 | $213.18 | $213.55 | $208.59 | $209.73 | $209.73 | 1,148,448 |
| 2020-09-17 | $214.72 | $215.45 | $211.16 | $213.59 | $213.59 | 764,353 |
| 2020-09-16 | $214.76 | $217.70 | $211.82 | $217.14 | $217.14 | 546,091 |
| 2020-09-15 | $208.71 | $212.20 | $207.84 | $212.20 | $212.20 | 671,069 |
| 2020-09-14 | $205.90 | $207.30 | $203.82 | $206.45 | $206.45 | 559,442 |
| 2020-09-11 | $206.93 | $206.93 | $199.53 | $203.46 | $203.46 | 802,066 |
| 2020-09-10 | $212.79 | $214.37 | $205.00 | $205.18 | $205.18 | 2,017,644 |
| 2020-09-09 | $214.66 | $215.77 | $212.07 | $212.19 | $212.19 | 1,617,306 |
| 2020-09-08 | $208.83 | $215.50 | $206.94 | $214.81 | $214.81 | 1,439,599 |
| 2020-09-04 | $211.02 | $213.38 | $208.41 | $211.83 | $211.83 | 1,305,691 |
| 2020-09-03 | $210.00 | $211.45 | $204.45 | $209.50 | $209.50 | 1,421,771 |
| 2020-09-02 | $202.00 | $211.17 | $201.57 | $210.84 | $210.84 | 1,309,347 |
| 2020-09-01 | $195.89 | $202.64 | $194.13 | $201.63 | $201.63 | 912,128 |
| 2020-08-31 | $200.39 | $201.86 | $195.30 | $196.93 | $196.93 | 1,553,890 |
| 2020-08-28 | $202.14 | $203.30 | $195.26 | $202.50 | $202.50 | 1,355,939 |
| 2020-08-27 | $195.03 | $207.00 | $193.68 | $201.94 | $201.94 | 2,042,445 |
| 2020-08-26 | $194.50 | $196.60 | $192.80 | $196.43 | $196.43 | 1,574,004 |
| 2020-08-25 | $195.79 | $195.79 | $192.84 | $194.56 | $194.56 | 950,242 |
| 2020-08-24 | $191.37 | $194.35 | $189.48 | $194.21 | $194.21 | 1,027,254 |
| 2020-08-21 | $191.87 | $193.31 | $191.02 | $192.75 | $192.75 | 798,439 |
| 2020-08-20 | $193.70 | $195.28 | $189.37 | $191.20 | $191.20 | 1,395,421 |
| 2020-08-19 | $191.51 | $196.46 | $190.33 | $195.48 | $195.48 | 2,153,719 |
| 2020-08-18 | $202.70 | $203.00 | $197.46 | $199.95 | $199.95 | 1,154,718 |
| 2020-08-17 | $201.52 | $203.85 | $196.30 | $203.24 | $203.24 | 944,024 |
| 2020-08-14 | $192.86 | $196.69 | $191.80 | $193.80 | $193.80 | 581,736 |
| 2020-08-13 | $190.80 | $193.54 | $189.51 | $192.40 | $192.40 | 790,712 |
| 2020-08-12 | $190.40 | $193.16 | $184.56 | $192.65 | $192.65 | 1,111,005 |
| 2020-08-11 | $184.07 | $190.98 | $182.76 | $189.21 | $189.21 | 1,002,447 |
| 2020-08-10 | $181.08 | $184.74 | $179.28 | $182.14 | $182.14 | 934,243 |
| 2020-08-07 | $180.05 | $180.92 | $175.89 | $180.19 | $180.19 | 1,055,182 |
| 2020-08-06 | $183.76 | $184.89 | $178.03 | $178.57 | $178.57 | 954,900 |
| 2020-08-05 | $184.48 | $186.15 | $182.28 | $183.62 | $183.62 | 886,298 |
| 2020-08-04 | $186.98 | $188.65 | $183.46 | $183.48 | $183.48 | 750,773 |
| 2020-08-03 | $187.99 | $190.00 | $185.72 | $187.50 | $187.50 | 661,940 |
| 2020-07-31 | $187.58 | $189.99 | $185.38 | $188.00 | $188.00 | 713,461 |
| 2020-07-30 | $184.47 | $188.99 | $182.67 | $187.51 | $187.51 | 770,530 |
| 2020-07-29 | $183.36 | $187.07 | $183.36 | $186.55 | $186.55 | 652,385 |
| 2020-07-28 | $183.93 | $185.93 | $182.23 | $182.27 | $182.27 | 429,474 |
| 2020-07-27 | $186.62 | $186.62 | $182.67 | $183.72 | $183.72 | 548,734 |
| 2020-07-24 | $186.03 | $189.19 | $185.97 | $186.92 | $186.92 | 547,091 |
| 2020-07-23 | $189.21 | $191.06 | $186.34 | $187.52 | $187.52 | 558,092 |
| 2020-07-22 | $188.15 | $190.49 | $185.64 | $188.53 | $188.53 | 573,929 |
| 2020-07-21 | $189.14 | $190.46 | $184.59 | $189.53 | $189.53 | 704,947 |
| 2020-07-20 | $191.96 | $193.40 | $187.40 | $187.77 | $187.77 | 717,462 |
| 2020-07-17 | $190.54 | $195.27 | $188.90 | $192.61 | $192.61 | 954,100 |
| 2020-07-16 | $180.69 | $191.07 | $180.49 | $190.14 | $190.14 | 1,115,000 |
| 2020-07-15 | $177.36 | $182.58 | $175.94 | $181.59 | $181.59 | 1,193,900 |
| 2020-07-14 | $173.49 | $174.89 | $168.46 | $171.21 | $171.21 | 930,700 |
| 2020-07-13 | $181.17 | $181.30 | $174.49 | $175.00 | $175.00 | 941,400 |
| 2020-07-10 | $178.18 | $181.91 | $176.62 | $178.48 | $178.48 | 877,300 |
| 2020-07-09 | $183.53 | $184.75 | $174.39 | $178.90 | $178.90 | 735,400 |
| 2020-07-08 | $182.00 | $184.57 | $178.60 | $183.54 | $183.54 | 1,038,900 |
| 2020-07-07 | $191.26 | $191.72 | $182.60 | $183.08 | $183.08 | 880,800 |
| 2020-07-06 | $195.24 | $196.88 | $191.00 | $192.99 | $192.99 | 703,500 |
| 2020-07-02 | $199.74 | $200.00 | $191.74 | $192.32 | $192.32 | 709,100 |
| 2020-07-01 | $196.92 | $202.65 | $195.11 | $195.72 | $195.72 | 597,000 |
| 2020-06-30 | $196.95 | $198.02 | $193.34 | $196.93 | $196.93 | 1,081,700 |
| 2020-06-29 | $195.60 | $200.37 | $190.96 | $198.03 | $198.03 | 1,080,500 |
| 2020-06-26 | $203.72 | $207.44 | $194.13 | $194.43 | $194.43 | 1,745,811 |
| 2020-06-25 | $201.78 | $204.86 | $199.24 | $204.51 | $204.51 | 774,820 |
| 2020-06-24 | $206.12 | $207.72 | $199.66 | $203.61 | $203.61 | 689,235 |
| 2020-06-23 | $207.15 | $211.86 | $206.45 | $209.45 | $209.45 | 680,963 |
| 2020-06-22 | $204.73 | $207.00 | $201.11 | $204.81 | $204.81 | 588,796 |
| 2020-06-19 | $213.34 | $214.00 | $204.72 | $206.67 | $206.67 | 1,211,939 |
| 2020-06-18 | $209.07 | $212.50 | $208.30 | $209.02 | $209.02 | 569,974 |
| 2020-06-17 | $213.60 | $215.42 | $211.67 | $212.56 | $212.56 | 585,267 |
| 2020-06-16 | $214.74 | $217.77 | $206.06 | $213.74 | $213.74 | 804,324 |
| 2020-06-15 | $197.00 | $206.18 | $195.00 | $206.08 | $206.08 | 872,346 |
| 2020-06-12 | $209.45 | $211.18 | $198.45 | $203.53 | $203.53 | 898,459 |
| 2020-06-11 | $203.40 | $208.39 | $200.26 | $203.28 | $203.28 | 930,999 |
| 2020-06-10 | $212.60 | $215.30 | $208.01 | $212.14 | $212.14 | 902,485 |
| 2020-06-09 | $210.76 | $215.14 | $208.65 | $212.63 | $212.63 | 595,855 |
| 2020-06-08 | $216.22 | $218.11 | $212.26 | $214.13 | $214.13 | 903,251 |
| 2020-06-05 | $215.48 | $219.82 | $210.89 | $216.05 | $216.05 | 911,504 |
| 2020-06-04 | $214.83 | $216.99 | $208.70 | $210.05 | $210.05 | 903,771 |
| 2020-06-03 | $214.47 | $219.78 | $212.53 | $216.99 | $216.99 | 840,655 |
| 2020-06-02 | $208.93 | $212.69 | $206.03 | $211.94 | $211.94 | 903,944 |
| 2020-06-01 | $207.00 | $214.24 | $206.51 | $206.77 | $206.77 | 1,209,965 |
| 2020-05-29 | $212.50 | $214.80 | $207.00 | $209.67 | $209.67 | 1,598,053 |
| 2020-05-28 | $209.35 | $223.58 | $208.01 | $213.42 | $213.42 | 2,250,358 |
| 2020-05-27 | $211.00 | $214.52 | $204.42 | $210.32 | $210.32 | 1,515,167 |
| 2020-05-26 | $211.39 | $214.53 | $206.55 | $208.84 | $208.84 | 1,413,517 |
| 2020-05-22 | $197.78 | $202.91 | $197.18 | $202.35 | $202.35 | 822,047 |
| 2020-05-21 | $193.99 | $203.73 | $192.38 | $202.38 | $202.38 | 2,052,335 |
| 2020-05-20 | $179.79 | $184.87 | $179.79 | $183.93 | $183.93 | 828,127 |
| 2020-05-19 | $178.25 | $183.43 | $175.50 | $177.97 | $177.97 | 764,368 |
| 2020-05-18 | $177.01 | $185.00 | $176.55 | $178.67 | $178.67 | 864,430 |
| 2020-05-15 | $164.20 | $170.74 | $161.75 | $167.78 | $167.78 | 874,597 |
| 2020-05-14 | $160.42 | $166.59 | $155.03 | $166.28 | $166.28 | 925,664 |
| 2020-05-13 | $167.06 | $167.06 | $159.37 | $162.55 | $162.55 | 1,232,482 |
| 2020-05-12 | $178.12 | $178.22 | $167.25 | $167.40 | $167.40 | 883,237 |
| 2020-05-11 | $178.03 | $179.29 | $174.83 | $176.09 | $176.09 | 569,420 |
| 2020-05-08 | $181.69 | $182.07 | $177.03 | $179.07 | $179.07 | 760,913 |
| 2020-05-07 | $178.81 | $181.74 | $178.15 | $178.33 | $178.33 | 671,392 |
| 2020-05-06 | $180.33 | $180.80 | $174.33 | $175.67 | $175.67 | 526,907 |
| 2020-05-05 | $180.06 | $183.24 | $178.37 | $178.82 | $178.82 | 892,808 |
| 2020-05-04 | $175.59 | $179.18 | $174.78 | $178.35 | $178.35 | 578,784 |
| 2020-05-01 | $178.83 | $180.04 | $175.14 | $179.46 | $179.46 | 519,995 |
| 2020-04-30 | $191.23 | $194.11 | $182.69 | $182.69 | $182.69 | 822,937 |
| 2020-04-29 | $191.03 | $198.45 | $188.94 | $194.60 | $194.60 | 634,433 |
| 2020-04-28 | $188.31 | $191.59 | $186.02 | $186.79 | $186.79 | 818,884 |
| 2020-04-27 | $176.47 | $185.27 | $174.00 | $182.44 | $182.44 | 1,165,534 |
| 2020-04-24 | $173.16 | $176.47 | $169.50 | $174.49 | $174.49 | 696,992 |
| 2020-04-23 | $173.11 | $175.94 | $170.57 | $171.02 | $171.02 | 443,176 |
| 2020-04-22 | $173.99 | $175.87 | $170.42 | $174.30 | $174.30 | 563,559 |
| 2020-04-21 | $172.69 | $177.30 | $170.92 | $172.59 | $172.59 | 842,518 |
| 2020-04-20 | $178.23 | $180.97 | $176.31 | $177.16 | $177.16 | 764,218 |
| 2020-04-17 | $181.96 | $185.00 | $175.94 | $182.61 | $182.61 | 955,479 |
| 2020-04-16 | $175.41 | $179.47 | $172.58 | $175.51 | $175.51 | 835,736 |
| 2020-04-15 | $172.64 | $176.43 | $169.00 | $173.48 | $173.48 | 1,427,370 |
| 2020-04-14 | $171.62 | $178.15 | $168.33 | $177.18 | $177.18 | 2,622,841 |
| 2020-04-13 | $168.02 | $170.90 | $162.01 | $166.17 | $166.17 | 2,703,756 |
| 2020-04-09 | $179.86 | $187.85 | $175.65 | $176.89 | $176.89 | 710,623 |
| 2020-04-08 | $168.64 | $177.98 | $166.54 | $175.71 | $175.71 | 501,193 |
| 2020-04-07 | $170.40 | $175.88 | $163.72 | $166.75 | $166.75 | 940,863 |
| 2020-04-06 | $148.66 | $159.83 | $146.13 | $159.21 | $159.21 | 1,312,405 |
| 2020-04-03 | $143.87 | $144.76 | $137.65 | $140.56 | $140.56 | 868,742 |
| 2020-04-02 | $144.83 | $151.59 | $141.09 | $145.44 | $145.44 | 813,531 |
| 2020-04-01 | $154.37 | $156.00 | $142.27 | $146.00 | $146.00 | 787,803 |
| 2020-03-31 | $162.77 | $164.60 | $157.68 | $158.46 | $158.46 | 877,038 |
| 2020-03-30 | $155.87 | $164.56 | $152.97 | $162.53 | $162.53 | 801,019 |
| 2020-03-27 | $162.56 | $163.37 | $153.36 | $155.83 | $155.83 | 1,125,663 |
| 2020-03-26 | $165.00 | $169.76 | $160.30 | $169.76 | $169.76 | 1,322,719 |
| 2020-03-25 | $158.58 | $178.98 | $155.41 | $162.00 | $162.00 | 1,450,309 |
| 2020-03-24 | $139.60 | $156.29 | $139.60 | $154.54 | $154.54 | 1,648,392 |
| 2020-03-23 | $136.53 | $139.74 | $126.93 | $134.60 | $134.60 | 983,334 |
| 2020-03-20 | $132.91 | $147.25 | $130.54 | $138.01 | $138.01 | 1,951,248 |
| 2020-03-19 | $118.08 | $138.60 | $105.67 | $130.51 | $130.51 | 2,303,507 |
| 2020-03-18 | $125.03 | $126.02 | $106.39 | $120.45 | $120.45 | 2,736,935 |
| 2020-03-17 | $133.36 | $143.61 | $121.79 | $139.45 | $139.45 | 2,044,501 |
| 2020-03-16 | $166.35 | $166.35 | $131.03 | $131.78 | $131.78 | 1,829,702 |
| 2020-03-13 | $190.00 | $193.48 | $172.99 | $187.80 | $187.80 | 1,409,930 |
| 2020-03-12 | $181.96 | $185.98 | $173.89 | $182.31 | $182.31 | 1,419,474 |
| 2020-03-11 | $203.70 | $207.84 | $194.86 | $195.43 | $195.43 | 1,321,667 |
| 2020-03-10 | $205.15 | $207.41 | $193.91 | $207.17 | $207.17 | 1,551,633 |
| 2020-03-09 | $202.70 | $209.10 | $198.95 | $201.56 | $201.56 | 1,074,709 |
| 2020-03-06 | $213.46 | $217.37 | $208.86 | $214.23 | $214.23 | 1,547,966 |
| 2020-03-05 | $216.79 | $227.70 | $216.79 | $218.46 | $218.46 | 1,908,434 |
| 2020-03-04 | $217.55 | $219.37 | $211.83 | $219.37 | $219.37 | 1,296,100 |
| 2020-03-03 | $218.25 | $223.04 | $213.00 | $215.45 | $215.45 | 746,847 |
| 2020-03-02 | $217.17 | $219.23 | $210.32 | $218.41 | $218.41 | 853,150 |
| 2020-02-28 | $215.42 | $220.41 | $210.69 | $216.26 | $216.26 | 1,089,337 |
| 2020-02-27 | $229.22 | $230.56 | $221.14 | $221.24 | $221.24 | 1,009,173 |
| 2020-02-26 | $236.93 | $241.46 | $233.95 | $233.97 | $233.97 | 838,963 |
| 2020-02-25 | $238.96 | $240.98 | $234.42 | $235.24 | $235.24 | 1,008,934 |
| 2020-02-24 | $237.09 | $238.87 | $234.47 | $238.16 | $238.16 | 634,385 |
| 2020-02-21 | $245.22 | $246.75 | $240.14 | $241.31 | $241.31 | 454,725 |
| 2020-02-20 | $250.00 | $250.89 | $243.12 | $245.80 | $245.80 | 492,054 |
| 2020-02-19 | $247.33 | $249.29 | $247.19 | $248.09 | $248.09 | 275,175 |
| 2020-02-18 | $245.52 | $248.89 | $245.52 | $246.97 | $246.97 | 362,617 |
| 2020-02-14 | $245.02 | $246.72 | $243.26 | $245.68 | $245.68 | 439,921 |
| 2020-02-13 | $240.41 | $244.20 | $240.00 | $244.14 | $244.14 | 524,323 |
| 2020-02-12 | $243.26 | $244.27 | $238.38 | $241.32 | $241.32 | 749,591 |
| 2020-02-11 | $235.99 | $244.64 | $233.23 | $243.45 | $243.45 | 1,174,687 |
| 2020-02-10 | $229.85 | $230.57 | $228.00 | $228.50 | $228.50 | 303,448 |
| 2020-02-07 | $231.11 | $231.48 | $226.69 | $229.82 | $229.82 | 388,853 |
| 2020-02-06 | $231.65 | $232.73 | $230.00 | $231.45 | $231.45 | 429,159 |
| 2020-02-05 | $228.88 | $233.05 | $228.88 | $231.64 | $231.64 | 612,828 |
| 2020-02-04 | $224.83 | $229.19 | $224.34 | $227.55 | $227.55 | 449,915 |
| 2020-02-03 | $218.55 | $224.36 | $218.30 | $222.47 | $222.47 | 461,639 |
| 2020-01-31 | $218.01 | $219.88 | $216.59 | $217.47 | $217.47 | 686,113 |
| 2020-01-30 | $222.08 | $223.13 | $217.73 | $218.28 | $218.28 | 940,114 |
| 2020-01-29 | $223.15 | $224.88 | $220.78 | $223.84 | $223.84 | 569,679 |
| 2020-01-28 | $220.80 | $222.98 | $219.25 | $221.95 | $221.95 | 579,261 |
| 2020-01-27 | $217.64 | $222.72 | $216.79 | $222.26 | $222.26 | 630,980 |
| 2020-01-24 | $225.23 | $225.95 | $220.42 | $220.74 | $220.74 | 456,504 |
| 2020-01-23 | $226.55 | $227.54 | $224.57 | $225.16 | $225.16 | 508,221 |
| 2020-01-22 | $226.94 | $229.81 | $226.83 | $227.18 | $227.18 | 432,696 |
| 2020-01-21 | $226.50 | $228.96 | $225.57 | $226.86 | $226.86 | 470,093 |
| 2020-01-17 | $225.90 | $228.66 | $224.38 | $226.97 | $226.97 | 910,862 |
| 2020-01-16 | $225.29 | $225.88 | $223.68 | $224.98 | $224.98 | 1,208,645 |
| 2020-01-15 | $229.62 | $231.12 | $224.06 | $224.11 | $224.11 | 852,033 |
| 2020-01-14 | $231.12 | $232.26 | $229.51 | $229.79 | $229.79 | 491,736 |
| 2020-01-13 | $230.89 | $232.82 | $229.81 | $231.32 | $231.32 | 422,333 |
| 2020-01-10 | $233.15 | $233.45 | $230.19 | $231.33 | $231.33 | 661,274 |
| 2020-01-09 | $233.04 | $235.46 | $232.29 | $233.00 | $233.00 | 561,030 |
| 2020-01-08 | $234.07 | $236.02 | $232.63 | $233.13 | $233.13 | 544,253 |
| 2020-01-07 | $231.81 | $234.93 | $231.02 | $234.04 | $234.04 | 492,708 |
| 2020-01-06 | $226.72 | $233.18 | $226.72 | $231.86 | $231.86 | 807,647 |
| 2020-01-03 | $227.44 | $229.41 | $227.08 | $228.73 | $228.73 | 330,360 |
| 2020-01-02 | $228.78 | $229.68 | $227.02 | $229.18 | $229.18 | 558,225 |
| 2019-12-31 | $229.00 | $230.70 | $227.30 | $228.03 | $228.03 | 458,423 |
| 2019-12-30 | $226.02 | $229.98 | $224.69 | $229.58 | $229.58 | 720,652 |
| 2019-12-27 | $226.00 | $226.85 | $224.94 | $226.19 | $226.19 | 302,811 |
| 2019-12-26 | $227.76 | $228.49 | $224.59 | $225.93 | $225.93 | 233,513 |
| 2019-12-24 | $225.00 | $228.00 | $224.70 | $227.76 | $227.76 | 234,790 |
| 2019-12-23 | $228.00 | $228.00 | $223.84 | $224.28 | $224.28 | 351,648 |
| 2019-12-20 | $227.94 | $228.02 | $225.09 | $227.34 | $227.34 | 843,379 |
| 2019-12-19 | $227.04 | $228.22 | $226.22 | $227.49 | $227.49 | 676,736 |
| 2019-12-18 | $225.37 | $228.63 | $225.00 | $227.33 | $227.33 | 779,939 |
| 2019-12-17 | $224.80 | $225.92 | $222.70 | $225.29 | $225.29 | 758,917 |
| 2019-12-16 | $226.48 | $227.86 | $223.95 | $224.45 | $224.45 | 860,185 |
| 2019-12-13 | $225.37 | $226.79 | $222.86 | $225.90 | $225.90 | 603,298 |
| 2019-12-12 | $222.87 | $226.31 | $221.17 | $225.57 | $225.57 | 728,839 |
| 2019-12-11 | $223.14 | $223.42 | $221.68 | $222.43 | $222.43 | 654,605 |
| 2019-12-10 | $223.58 | $224.89 | $222.98 | $224.47 | $224.47 | 668,966 |
| 2019-12-09 | $223.37 | $224.39 | $222.80 | $223.65 | $223.65 | 649,075 |
| 2019-12-06 | $224.01 | $224.85 | $221.69 | $223.00 | $223.00 | 952,585 |
| 2019-12-05 | $223.32 | $224.23 | $221.36 | $222.71 | $222.71 | 1,036,316 |
| 2019-12-04 | $223.20 | $226.33 | $222.64 | $222.67 | $222.67 | 1,208,969 |
| 2019-12-03 | $223.54 | $225.18 | $222.29 | $223.07 | $223.07 | 1,527,352 |
| 2019-12-02 | $226.08 | $228.37 | $225.00 | $225.55 | $225.55 | 1,325,131 |
| 2019-11-29 | $226.28 | $227.77 | $224.50 | $225.00 | $225.00 | 598,636 |
| 2019-11-27 | $227.87 | $229.96 | $223.50 | $226.30 | $226.30 | 1,718,283 |
| 2019-11-26 | $207.44 | $229.39 | $207.07 | $225.97 | $225.97 | 4,044,774 |
| 2019-11-25 | $207.25 | $210.00 | $206.94 | $208.26 | $208.26 | 2,186,408 |
| 2019-11-22 | $206.81 | $206.81 | $203.03 | $206.01 | $206.01 | 1,556,350 |
| 2019-11-21 | $201.89 | $206.54 | $199.90 | $206.00 | $206.00 | 903,542 |
| 2019-11-20 | $204.97 | $205.95 | $199.07 | $201.39 | $201.39 | 1,331,448 |
| 2019-11-19 | $206.86 | $208.99 | $203.41 | $205.04 | $205.04 | 767,291 |
| 2019-11-18 | $207.60 | $209.60 | $206.72 | $208.17 | $208.17 | 836,717 |
| 2019-11-15 | $204.58 | $207.81 | $202.62 | $207.25 | $207.25 | 753,336 |
| 2019-11-14 | $199.97 | $203.55 | $198.77 | $203.00 | $203.00 | 691,666 |
| 2019-11-13 | $200.46 | $201.06 | $198.06 | $199.51 | $199.51 | 1,126,694 |
| 2019-11-12 | $200.14 | $203.00 | $199.68 | $200.53 | $200.53 | 1,007,496 |
| 2019-11-11 | $203.41 | $203.41 | $199.67 | $200.14 | $200.14 | 663,179 |
| 2019-11-08 | $205.00 | $205.50 | $202.15 | $202.75 | $202.75 | 751,691 |
| 2019-11-07 | $203.98 | $207.61 | $202.81 | $204.56 | $204.56 | 1,300,729 |
| 2019-11-06 | $199.15 | $203.12 | $197.14 | $202.96 | $202.96 | 702,857 |
| 2019-11-05 | $198.12 | $201.24 | $197.63 | $198.53 | $198.53 | 710,450 |
| 2019-11-04 | $192.96 | $197.97 | $191.37 | $197.74 | $197.74 | 686,619 |
| 2019-11-01 | $193.97 | $194.73 | $189.91 | $191.89 | $191.89 | 865,842 |
| 2019-10-31 | $193.86 | $198.16 | $191.87 | $192.17 | $192.17 | 667,356 |
| 2019-10-30 | $193.53 | $194.28 | $192.06 | $194.12 | $194.12 | 433,270 |
| 2019-10-29 | $194.33 | $195.65 | $193.08 | $193.93 | $193.93 | 326,397 |
| 2019-10-28 | $197.51 | $198.62 | $193.57 | $194.34 | $194.34 | 588,636 |
| 2019-10-25 | $194.48 | $197.59 | $194.25 | $196.12 | $196.12 | 495,210 |
| 2019-10-24 | $193.98 | $196.12 | $190.23 | $195.73 | $195.73 | 652,835 |
| 2019-10-23 | $194.52 | $194.63 | $192.50 | $193.37 | $193.37 | 1,117,242 |
| 2019-10-22 | $196.49 | $198.16 | $194.09 | $194.94 | $194.94 | 772,776 |
| 2019-10-21 | $203.01 | $203.01 | $194.73 | $195.86 | $195.86 | 1,470,235 |
| 2019-10-18 | $200.91 | $203.60 | $200.20 | $202.45 | $202.45 | 586,641 |
| 2019-10-17 | $205.30 | $207.48 | $201.81 | $202.55 | $202.55 | 860,747 |
| 2019-10-16 | $202.54 | $205.83 | $201.90 | $205.56 | $205.56 | 701,046 |
| 2019-10-15 | $201.30 | $204.73 | $201.30 | $202.70 | $202.70 | 634,997 |
| 2019-10-14 | $199.23 | $201.44 | $198.36 | $200.41 | $200.41 | 507,060 |
| 2019-10-11 | $198.51 | $201.71 | $197.59 | $199.52 | $199.52 | 791,849 |
| 2019-10-10 | $194.29 | $199.25 | $193.94 | $197.33 | $197.33 | 533,713 |
| 2019-10-09 | $193.32 | $195.71 | $191.60 | $194.20 | $194.20 | 515,837 |
| 2019-10-08 | $192.00 | $194.72 | $190.25 | $192.59 | $192.59 | 464,381 |
| 2019-10-07 | $193.50 | $195.77 | $192.63 | $193.42 | $193.42 | 662,831 |
| 2019-10-04 | $194.43 | $195.45 | $192.06 | $193.95 | $193.95 | 908,926 |
| 2019-10-03 | $196.01 | $196.41 | $190.40 | $193.59 | $193.59 | 760,793 |
| 2019-10-02 | $197.63 | $198.40 | $193.89 | $195.29 | $195.29 | 683,542 |
| 2019-10-01 | $200.22 | $202.11 | $198.31 | $198.91 | $198.91 | 652,789 |
| 2019-09-30 | $199.35 | $201.23 | $196.88 | $199.82 | $199.82 | 725,463 |
| 2019-09-27 | $200.35 | $202.41 | $198.87 | $199.09 | $199.09 | 486,349 |
| 2019-09-26 | $199.55 | $200.69 | $196.50 | $200.06 | $200.06 | 784,452 |
| 2019-09-25 | $202.19 | $204.48 | $199.28 | $200.15 | $200.15 | 649,078 |
| 2019-09-24 | $200.62 | $203.50 | $198.40 | $202.00 | $202.00 | 849,388 |
| 2019-09-23 | $199.45 | $202.60 | $198.03 | $198.46 | $198.46 | 764,057 |
| 2019-09-20 | $200.59 | $203.27 | $199.56 | $200.08 | $200.08 | 1,539,259 |
| 2019-09-19 | $199.12 | $199.57 | $194.74 | $196.00 | $196.00 | 765,773 |
| 2019-09-18 | $197.16 | $198.00 | $194.67 | $198.00 | $198.00 | 837,818 |
| 2019-09-17 | $197.00 | $200.44 | $193.46 | $197.45 | $197.45 | 824,830 |
| 2019-09-16 | $190.00 | $195.64 | $188.77 | $192.27 | $192.27 | 687,770 |
| 2019-09-13 | $197.87 | $197.93 | $194.00 | $194.31 | $194.31 | 637,074 |
| 2019-09-12 | $196.23 | $199.22 | $194.66 | $197.00 | $197.00 | 685,544 |
| 2019-09-11 | $198.15 | $200.15 | $195.90 | $196.36 | $196.36 | 675,419 |
| 2019-09-10 | $201.00 | $201.38 | $198.29 | $198.90 | $198.90 | 960,877 |
| 2019-09-09 | $200.60 | $202.40 | $199.06 | $202.00 | $202.00 | 697,487 |
| 2019-09-06 | $204.74 | $205.85 | $200.10 | $200.68 | $200.68 | 644,261 |
| 2019-09-05 | $202.99 | $205.46 | $202.61 | $204.18 | $204.18 | 856,737 |
| 2019-09-04 | $201.14 | $201.99 | $199.48 | $201.22 | $201.22 | 1,435,209 |
| 2019-09-03 | $202.19 | $203.96 | $199.47 | $200.59 | $200.59 | 1,481,857 |
| 2019-08-30 | $207.72 | $209.36 | $201.17 | $202.49 | $202.49 | 1,565,148 |
| 2019-08-29 | $194.31 | $206.05 | $194.00 | $205.42 | $205.42 | 5,107,535 |
| 2019-08-28 | $170.00 | $174.16 | $169.60 | $173.27 | $173.27 | 1,467,699 |
| 2019-08-27 | $175.26 | $175.86 | $170.36 | $170.38 | $170.38 | 920,927 |
| 2019-08-26 | $174.94 | $176.00 | $171.58 | $173.90 | $173.90 | 742,787 |
| 2019-08-23 | $176.10 | $177.50 | $172.32 | $173.96 | $173.96 | 1,115,582 |
| 2019-08-22 | $172.89 | $178.01 | $172.65 | $177.36 | $177.36 | 1,338,369 |
| 2019-08-21 | $171.23 | $172.90 | $170.34 | $172.38 | $172.38 | 898,161 |
| 2019-08-20 | $166.00 | $170.31 | $165.30 | $169.02 | $169.02 | 916,859 |
| 2019-08-19 | $173.63 | $174.06 | $167.75 | $167.82 | $167.82 | 1,011,291 |
| 2019-08-16 | $170.67 | $173.48 | $170.05 | $172.13 | $172.13 | 809,480 |
| 2019-08-15 | $169.58 | $171.13 | $167.16 | $168.62 | $168.62 | 983,214 |
| 2019-08-14 | $169.73 | $170.86 | $165.50 | $168.87 | $168.87 | 865,860 |
| 2019-08-13 | $168.63 | $176.24 | $167.69 | $174.44 | $174.44 | 1,067,174 |
| 2019-08-12 | $170.10 | $170.82 | $166.67 | $168.16 | $168.16 | 593,799 |
| 2019-08-09 | $173.97 | $174.99 | $169.93 | $171.46 | $171.46 | 1,111,401 |
| 2019-08-08 | $177.33 | $179.37 | $175.32 | $177.06 | $177.06 | 856,917 |
| 2019-08-07 | $173.54 | $176.65 | $171.84 | $175.95 | $175.95 | 610,264 |
| 2019-08-06 | $173.36 | $176.77 | $171.79 | $175.35 | $175.35 | 658,502 |
| 2019-08-05 | $174.06 | $174.44 | $170.25 | $171.73 | $171.73 | 1,321,333 |
| 2019-08-02 | $177.00 | $177.49 | $172.54 | $176.79 | $176.79 | 1,116,295 |
| 2019-08-01 | $181.86 | $183.74 | $174.06 | $177.13 | $177.13 | 1,022,649 |
| 2019-07-31 | $179.35 | $182.33 | $179.02 | $180.75 | $180.75 | 768,390 |
| 2019-07-30 | $181.32 | $182.00 | $179.00 | $179.34 | $179.34 | 687,708 |
| 2019-07-29 | $180.42 | $182.75 | $180.02 | $182.26 | $182.26 | 694,129 |
| 2019-07-26 | $179.80 | $181.72 | $178.16 | $181.00 | $181.00 | 344,959 |
| 2019-07-25 | $181.82 | $183.50 | $178.99 | $179.53 | $179.53 | 605,162 |
| 2019-07-24 | $182.49 | $184.82 | $181.88 | $182.00 | $182.00 | 548,608 |
| 2019-07-23 | $181.21 | $183.10 | $178.55 | $182.31 | $182.31 | 893,290 |
| 2019-07-22 | $180.10 | $181.73 | $179.18 | $180.63 | $180.63 | 808,660 |
| 2019-07-19 | $179.71 | $182.16 | $178.40 | $179.95 | $179.95 | 627,890 |
| 2019-07-18 | $178.79 | $180.31 | $177.64 | $178.66 | $178.66 | 601,842 |
| 2019-07-17 | $180.62 | $181.20 | $177.22 | $178.74 | $178.74 | 754,632 |
| 2019-07-16 | $179.28 | $181.57 | $178.57 | $180.18 | $180.18 | 591,899 |
| 2019-07-15 | $184.26 | $184.57 | $179.16 | $179.34 | $179.34 | 924,703 |
| 2019-07-12 | $179.01 | $183.65 | $178.86 | $182.92 | $182.92 | 814,191 |
| 2019-07-11 | $178.59 | $179.94 | $177.29 | $178.75 | $178.75 | 811,782 |
| 2019-07-10 | $176.54 | $177.77 | $174.11 | $177.70 | $177.70 | 720,076 |
| 2019-07-09 | $175.72 | $176.78 | $174.86 | $175.26 | $175.26 | 740,532 |
| 2019-07-08 | $174.98 | $177.58 | $174.85 | $176.57 | $176.57 | 585,563 |
| 2019-07-05 | $172.74 | $176.50 | $172.34 | $175.51 | $175.51 | 597,927 |
| 2019-07-03 | $170.36 | $173.65 | $169.03 | $173.27 | $173.27 | 470,364 |
| 2019-07-02 | $170.76 | $171.99 | $169.18 | $169.66 | $169.66 | 772,257 |
| 2019-07-01 | $172.91 | $176.09 | $170.03 | $170.76 | $170.76 | 909,350 |
| 2019-06-28 | $169.51 | $171.95 | $168.41 | $170.15 | $170.15 | 841,416 |
| 2019-06-27 | $169.66 | $170.77 | $166.85 | $169.41 | $169.41 | 740,761 |
| 2019-06-26 | $174.87 | $175.76 | $169.53 | $169.61 | $169.61 | 887,368 |
| 2019-06-25 | $174.60 | $178.74 | $173.86 | $174.29 | $174.29 | 1,020,452 |
| 2019-06-24 | $174.59 | $175.42 | $173.15 | $174.57 | $174.57 | 888,509 |
| 2019-06-21 | $173.20 | $175.90 | $172.05 | $174.84 | $174.84 | 946,365 |
| 2019-06-20 | $171.42 | $173.92 | $171.09 | $173.41 | $173.41 | 711,265 |
| 2019-06-19 | $171.37 | $171.97 | $168.80 | $170.94 | $170.94 | 604,752 |
| 2019-06-18 | $170.41 | $172.69 | $170.36 | $171.37 | $171.37 | 618,580 |
| 2019-06-17 | $168.69 | $171.29 | $167.45 | $169.46 | $169.46 | 741,474 |
| 2019-06-14 | $167.53 | $169.06 | $167.30 | $168.69 | $168.69 | 474,964 |
| 2019-06-13 | $165.87 | $168.58 | $164.30 | $167.57 | $167.57 | 621,750 |
| 2019-06-12 | $166.00 | $166.95 | $164.37 | $165.41 | $165.41 | 592,293 |
| 2019-06-11 | $165.46 | $167.82 | $164.25 | $166.04 | $166.04 | 542,125 |
| 2019-06-10 | $163.89 | $166.25 | $163.00 | $164.42 | $164.42 | 574,385 |
| 2019-06-07 | $161.40 | $164.34 | $160.94 | $163.38 | $163.38 | 675,906 |
| 2019-06-06 | $159.46 | $161.55 | $158.26 | $160.38 | $160.38 | 750,699 |
| 2019-06-05 | $159.53 | $161.69 | $158.79 | $159.64 | $159.64 | 803,006 |
| 2019-06-04 | $155.26 | $158.97 | $155.12 | $158.38 | $158.38 | 1,245,680 |
| 2019-06-03 | $155.80 | $157.11 | $153.21 | $153.85 | $153.85 | 1,093,316 |
| 2019-05-31 | $154.35 | $157.01 | $151.01 | $156.58 | $156.58 | 1,690,114 |
| 2019-05-30 | $160.00 | $161.95 | $153.07 | $156.03 | $156.03 | 4,646,550 |
| 2019-05-29 | $146.69 | $148.85 | $144.06 | $146.00 | $146.00 | 1,612,779 |
| 2019-05-28 | $154.12 | $155.00 | $147.31 | $147.89 | $147.89 | 2,250,958 |
| 2019-05-24 | $156.23 | $156.99 | $153.00 | $154.34 | $154.34 | 897,067 |
| 2019-05-23 | $153.45 | $156.41 | $151.52 | $155.54 | $155.54 | 996,895 |
| 2019-05-22 | $162.15 | $162.85 | $153.99 | $154.41 | $154.41 | 1,780,310 |
| 2019-05-21 | $164.07 | $166.67 | $160.78 | $163.98 | $163.98 | 1,344,089 |
| 2019-05-20 | $164.50 | $165.23 | $163.21 | $164.22 | $164.22 | 1,167,064 |
| 2019-05-17 | $162.02 | $167.60 | $161.76 | $165.25 | $165.25 | 1,231,288 |
| 2019-05-16 | $162.08 | $163.86 | $161.40 | $163.12 | $163.12 | 935,628 |
| 2019-05-15 | $158.30 | $161.31 | $157.61 | $160.77 | $160.77 | 1,089,488 |
| 2019-05-14 | $157.80 | $160.14 | $156.37 | $159.64 | $159.64 | 1,023,697 |
| 2019-05-13 | $161.89 | $163.01 | $155.61 | $155.94 | $155.94 | 1,510,134 |
| 2019-05-10 | $165.57 | $167.92 | $162.46 | $165.47 | $165.47 | 1,113,926 |
| 2019-05-09 | $166.55 | $167.25 | $164.57 | $166.51 | $166.51 | 1,070,238 |
| 2019-05-08 | $166.85 | $169.73 | $165.11 | $168.00 | $168.00 | 740,004 |
| 2019-05-07 | $171.31 | $171.31 | $166.54 | $167.69 | $167.69 | 876,250 |
| 2019-05-06 | $172.14 | $174.89 | $171.13 | $172.11 | $172.11 | 894,219 |
| 2019-05-03 | $171.10 | $173.12 | $170.28 | $172.50 | $172.50 | 1,040,776 |
| 2019-05-02 | $170.37 | $172.23 | $169.33 | $170.55 | $170.55 | 702,486 |
| 2019-05-01 | $168.92 | $170.78 | $167.29 | $170.08 | $170.08 | 822,879 |
| 2019-04-30 | $171.52 | $172.12 | $167.75 | $168.91 | $168.91 | 1,403,794 |
| 2019-04-29 | $171.31 | $173.45 | $169.95 | $171.35 | $171.35 | 1,404,308 |
| 2019-04-26 | $175.87 | $176.07 | $171.26 | $173.86 | $173.86 | 1,556,159 |
| 2019-04-25 | $175.87 | $179.00 | $174.91 | $175.77 | $175.77 | 1,829,468 |
| 2019-04-24 | $168.50 | $177.41 | $168.28 | $176.66 | $176.66 | 3,768,300 |
| 2019-04-23 | $160.04 | $162.74 | $159.17 | $161.95 | $161.95 | 1,540,133 |
| 2019-04-22 | $163.70 | $164.34 | $159.57 | $160.25 | $160.25 | 918,608 |
| 2019-04-18 | $163.91 | $164.64 | $162.52 | $163.99 | $163.99 | 915,259 |
| 2019-04-17 | $161.01 | $163.29 | $160.80 | $162.93 | $162.93 | 873,718 |
| 2019-04-16 | $161.42 | $162.48 | $160.07 | $160.56 | $160.56 | 883,129 |
| 2019-04-15 | $158.96 | $161.81 | $158.62 | $160.15 | $160.15 | 710,908 |
| 2019-04-12 | $158.32 | $158.89 | $157.21 | $158.43 | $158.43 | 944,868 |
| 2019-04-11 | $158.22 | $158.85 | $156.08 | $157.27 | $157.27 | 857,592 |
| 2019-04-10 | $155.85 | $157.63 | $155.42 | $157.52 | $157.52 | 663,102 |
| 2019-04-09 | $155.68 | $157.84 | $155.13 | $155.74 | $155.74 | 1,110,089 |
| 2019-04-08 | $156.64 | $158.67 | $156.61 | $157.23 | $157.23 | 983,994 |
| 2019-04-05 | $156.66 | $158.03 | $155.51 | $156.46 | $156.46 | 1,051,322 |
| 2019-04-04 | $152.08 | $156.91 | $151.01 | $156.46 | $156.46 | 1,160,443 |
| 2019-04-03 | $153.64 | $153.64 | $151.80 | $152.33 | $152.33 | 1,068,599 |
| 2019-04-02 | $154.67 | $155.90 | $151.80 | $152.58 | $152.58 | 1,282,269 |
| 2019-04-01 | $158.30 | $161.00 | $154.61 | $155.25 | $155.25 | 1,523,812 |
| 2019-03-29 | $154.89 | $157.45 | $153.92 | $156.68 | $156.68 | 1,938,648 |
| 2019-03-28 | $150.57 | $154.23 | $150.33 | $153.70 | $153.70 | 2,013,388 |
| 2019-03-27 | $147.75 | $149.47 | $146.24 | $149.21 | $149.21 | 1,276,557 |
| 2019-03-26 | $146.53 | $147.76 | $145.72 | $146.80 | $146.80 | 841,705 |
| 2019-03-25 | $145.18 | $147.84 | $144.38 | $145.62 | $145.62 | 1,142,895 |
| 2019-03-22 | $147.56 | $148.93 | $145.86 | $145.99 | $145.99 | 1,443,139 |
| 2019-03-21 | $148.16 | $150.00 | $148.07 | $149.02 | $149.02 | 971,442 |
| 2019-03-20 | $148.60 | $150.16 | $147.67 | $149.05 | $149.05 | 1,747,199 |
| 2019-03-19 | $146.24 | $149.14 | $145.52 | $148.75 | $148.75 | 3,191,006 |
| 2019-03-18 | $140.00 | $145.84 | $140.00 | $145.45 | $145.45 | 2,502,555 |
| 2019-03-15 | $140.50 | $140.89 | $136.30 | $139.89 | $139.89 | 3,505,669 |
| 2019-03-14 | $142.62 | $143.06 | $138.54 | $140.80 | $140.80 | 2,513,149 |
| 2019-03-13 | $142.59 | $145.58 | $142.01 | $143.41 | $143.41 | 1,396,298 |
| 2019-03-12 | $144.78 | $144.79 | $141.27 | $142.48 | $142.48 | 1,898,256 |
| 2019-03-11 | $143.27 | $145.56 | $141.21 | $145.08 | $145.08 | 2,709,276 |
| 2019-03-08 | $144.00 | $147.00 | $139.02 | $143.52 | $143.52 | 4,278,649 |
| 2019-03-07 | $151.00 | $153.83 | $139.75 | $147.28 | $147.28 | 10,070,523 |
| 2019-03-06 | $168.33 | $170.87 | $166.65 | $167.18 | $167.18 | 1,653,193 |
| 2019-03-05 | $167.83 | $169.00 | $166.76 | $167.81 | $167.81 | 850,055 |
| 2019-03-04 | $171.87 | $172.70 | $165.26 | $166.19 | $166.19 | 894,714 |
| 2019-03-01 | $170.00 | $171.98 | $168.37 | $170.79 | $170.79 | 711,271 |
| 2019-02-28 | $167.13 | $170.84 | $166.53 | $169.74 | $169.74 | 778,952 |
| 2019-02-27 | $165.61 | $169.21 | $165.61 | $167.31 | $167.31 | 849,920 |
| 2019-02-26 | $163.66 | $167.25 | $162.82 | $165.64 | $165.64 | 582,525 |
| 2019-02-25 | $164.89 | $167.12 | $163.07 | $163.19 | $163.19 | 685,939 |
| 2019-02-22 | $163.46 | $165.44 | $163.05 | $164.19 | $164.19 | 515,462 |
| 2019-02-21 | $163.55 | $164.13 | $161.00 | $163.05 | $163.05 | 688,910 |
| 2019-02-20 | $162.76 | $165.92 | $162.26 | $163.25 | $163.25 | 633,465 |
| 2019-02-19 | $162.62 | $163.73 | $160.83 | $162.99 | $162.99 | 766,969 |
| 2019-02-15 | $163.21 | $167.44 | $162.81 | $162.81 | $162.81 | 963,583 |
| 2019-02-14 | $160.67 | $162.77 | $160.05 | $162.27 | $162.27 | 682,849 |
| 2019-02-13 | $166.96 | $167.59 | $159.78 | $162.26 | $162.26 | 1,584,590 |
| 2019-02-12 | $168.62 | $168.98 | $165.87 | $167.49 | $167.49 | 907,753 |
| 2019-02-11 | $170.11 | $170.20 | $167.39 | $167.76 | $167.76 | 796,062 |
| 2019-02-08 | $168.99 | $171.52 | $168.75 | $169.63 | $169.63 | 430,543 |
| 2019-02-07 | $168.41 | $170.82 | $167.34 | $169.88 | $169.88 | 646,021 |
| 2019-02-06 | $175.15 | $175.90 | $170.02 | $171.22 | $171.22 | 642,129 |
| 2019-02-05 | $176.78 | $177.28 | $174.01 | $175.28 | $175.28 | 601,068 |
| 2019-02-04 | $171.46 | $175.79 | $169.70 | $175.74 | $175.74 | 724,210 |
| 2019-02-01 | $171.70 | $173.26 | $169.23 | $171.87 | $171.87 | 583,803 |
| 2019-01-31 | $169.41 | $171.91 | $168.62 | $171.71 | $171.71 | 676,224 |
| 2019-01-30 | $169.41 | $171.10 | $167.77 | $170.05 | $170.05 | 602,030 |
| 2019-01-29 | $167.57 | $169.24 | $165.32 | $168.61 | $168.61 | 452,216 |
| 2019-01-28 | $166.28 | $167.64 | $164.60 | $167.44 | $167.44 | 430,719 |
| 2019-01-25 | $168.07 | $169.25 | $166.61 | $167.99 | $167.99 | 593,981 |
| 2019-01-24 | $169.27 | $170.37 | $166.76 | $167.22 | $167.22 | 348,523 |
| 2019-01-23 | $168.82 | $169.36 | $166.10 | $168.93 | $168.93 | 386,304 |
| 2019-01-22 | $168.21 | $169.78 | $167.27 | $168.25 | $168.25 | 653,595 |
| 2019-01-18 | $168.74 | $171.27 | $167.64 | $169.47 | $169.47 | 705,930 |
| 2019-01-17 | $164.28 | $168.33 | $164.28 | $167.93 | $167.93 | 462,001 |
| 2019-01-16 | $164.11 | $165.86 | $162.34 | $164.94 | $164.94 | 415,160 |
| 2019-01-15 | $164.61 | $165.91 | $163.02 | $164.39 | $164.39 | 423,437 |
| 2019-01-14 | $165.06 | $168.29 | $164.27 | $164.61 | $164.61 | 564,043 |
| 2019-01-11 | $164.20 | $169.67 | $163.83 | $166.04 | $166.04 | 772,573 |
| 2019-01-10 | $160.24 | $165.52 | $158.40 | $164.30 | $164.30 | 819,722 |
| 2019-01-09 | $168.51 | $168.89 | $165.18 | $165.34 | $165.34 | 695,746 |
| 2019-01-08 | $168.71 | $168.71 | $163.19 | $166.43 | $166.43 | 788,074 |
| 2019-01-07 | $162.74 | $169.52 | $162.52 | $166.88 | $166.88 | 727,759 |
| 2019-01-04 | $162.24 | $164.76 | $161.09 | $163.37 | $163.37 | 672,938 |
| 2019-01-03 | $159.40 | $161.54 | $154.78 | $160.20 | $160.20 | 723,680 |
| 2019-01-02 | $160.24 | $162.20 | $158.32 | $160.16 | $160.16 | 749,864 |
| 2018-12-31 | $158.51 | $162.67 | $157.67 | $162.67 | $162.67 | 654,525 |
| 2018-12-28 | $160.50 | $161.15 | $156.63 | $158.21 | $158.21 | 651,841 |
| 2018-12-27 | $158.50 | $160.31 | $154.28 | $160.17 | $160.17 | 707,456 |
| 2018-12-26 | $151.25 | $160.96 | $151.19 | $160.41 | $160.41 | 776,627 |
| 2018-12-24 | $149.68 | $152.69 | $147.74 | $150.28 | $150.28 | 403,022 |
| 2018-12-21 | $157.35 | $161.71 | $150.40 | $151.04 | $151.04 | 1,334,874 |
| 2018-12-20 | $159.76 | $160.57 | $152.11 | $156.81 | $156.81 | 1,014,564 |
| 2018-12-19 | $161.18 | $165.89 | $159.77 | $160.14 | $160.14 | 1,369,069 |
| 2018-12-18 | $158.48 | $162.27 | $158.47 | $160.51 | $160.51 | 935,923 |
| 2018-12-17 | $157.01 | $159.00 | $153.65 | $157.79 | $157.79 | 1,179,853 |
| 2018-12-14 | $161.22 | $164.30 | $157.44 | $158.30 | $158.30 | 835,818 |
| 2018-12-13 | $165.48 | $166.68 | $161.51 | $161.91 | $161.91 | 1,013,804 |
| 2018-12-12 | $163.44 | $167.33 | $162.01 | $166.03 | $166.03 | 1,006,911 |
| 2018-12-11 | $161.12 | $163.74 | $160.08 | $162.01 | $162.01 | 871,297 |
| 2018-12-10 | $159.06 | $160.50 | $154.00 | $159.72 | $159.72 | 1,409,549 |
| 2018-12-07 | $166.27 | $169.95 | $157.49 | $157.79 | $157.79 | 1,124,924 |
| 2018-12-06 | $164.82 | $167.79 | $161.92 | $167.55 | $167.55 | 1,603,978 |
| 2018-12-04 | $171.21 | $172.30 | $163.13 | $166.25 | $166.25 | 1,320,587 |
| 2018-12-03 | $168.85 | $171.88 | $164.22 | $171.30 | $171.30 | 1,602,604 |
| 2018-11-30 | $168.51 | $172.22 | $165.07 | $165.76 | $165.76 | 5,463,831 |
| 2018-11-29 | $167.45 | $168.85 | $163.68 | $168.51 | $168.51 | 1,736,424 |
| 2018-11-28 | $158.50 | $169.53 | $152.33 | $167.56 | $167.56 | 4,900,154 |
| 2018-11-27 | $148.80 | $150.09 | $146.17 | $148.56 | $148.56 | 1,759,581 |
| 2018-11-26 | $149.62 | $152.02 | $148.60 | $149.69 | $149.69 | 1,505,470 |
| 2018-11-23 | $147.82 | $150.04 | $147.25 | $148.32 | $148.32 | 623,033 |
| 2018-11-21 | $149.63 | $153.17 | $148.02 | $148.54 | $148.54 | 1,184,416 |
| 2018-11-20 | $148.75 | $153.15 | $145.16 | $148.38 | $148.38 | 2,170,585 |
| 2018-11-19 | $161.52 | $163.83 | $154.70 | $156.60 | $156.60 | 1,763,524 |
| 2018-11-16 | $165.76 | $166.25 | $160.70 | $161.75 | $161.75 | 1,728,968 |
| 2018-11-15 | $171.68 | $172.53 | $164.67 | $167.49 | $167.49 | 1,566,656 |
| 2018-11-14 | $177.58 | $180.27 | $172.64 | $172.86 | $172.86 | 1,441,117 |
| 2018-11-13 | $173.05 | $177.10 | $172.59 | $175.64 | $175.64 | 1,385,212 |
| 2018-11-12 | $172.01 | $175.12 | $170.98 | $172.40 | $172.40 | 1,535,166 |
| 2018-11-09 | $173.31 | $174.48 | $170.18 | $172.12 | $172.12 | 817,165 |
| 2018-11-08 | $171.40 | $174.42 | $171.12 | $173.62 | $173.62 | 787,367 |
| 2018-11-07 | $172.33 | $172.76 | $166.51 | $171.32 | $171.32 | 1,185,307 |
| 2018-11-06 | $172.96 | $174.73 | $170.75 | $172.12 | $172.12 | 1,042,179 |
| 2018-11-05 | $173.19 | $174.75 | $169.67 | $173.34 | $173.34 | 763,445 |
| 2018-11-02 | $174.32 | $177.33 | $170.79 | $173.19 | $173.19 | 997,358 |
| 2018-11-01 | $171.62 | $176.69 | $169.45 | $174.34 | $174.34 | 1,074,229 |
| 2018-10-31 | $177.88 | $177.88 | $170.66 | $171.49 | $171.49 | 1,174,090 |
| 2018-10-30 | $172.61 | $177.17 | $172.27 | $175.34 | $175.34 | 1,176,735 |
| 2018-10-29 | $171.95 | $174.90 | $170.39 | $172.00 | $172.00 | 1,616,575 |
| 2018-10-26 | $166.36 | $171.62 | $165.19 | $170.76 | $170.76 | 1,439,570 |
| 2018-10-25 | $162.89 | $167.72 | $162.51 | $167.33 | $167.33 | 899,094 |
| 2018-10-24 | $161.33 | $167.82 | $161.14 | $162.06 | $162.06 | 1,477,596 |
| 2018-10-23 | $157.73 | $163.36 | $156.45 | $161.74 | $161.74 | 988,355 |
| 2018-10-22 | $155.97 | $161.01 | $155.60 | $159.34 | $159.34 | 919,413 |
| 2018-10-19 | $156.48 | $158.19 | $154.14 | $155.35 | $155.35 | 1,040,174 |
| 2018-10-18 | $159.70 | $159.70 | $154.46 | $155.64 | $155.64 | 767,257 |
| 2018-10-17 | $160.74 | $161.32 | $155.67 | $158.65 | $158.65 | 800,046 |
| 2018-10-16 | $158.04 | $162.12 | $156.91 | $161.40 | $161.40 | 1,237,037 |
| 2018-10-15 | $155.07 | $157.34 | $154.60 | $156.78 | $156.78 | 987,965 |
| 2018-10-12 | $152.54 | $155.95 | $152.14 | $155.48 | $155.48 | 1,231,396 |
| 2018-10-11 | $149.24 | $154.93 | $148.06 | $150.66 | $150.66 | 1,277,080 |
| 2018-10-10 | $152.90 | $152.90 | $149.05 | $149.26 | $149.26 | 1,159,452 |
| 2018-10-09 | $151.89 | $155.78 | $151.89 | $152.80 | $152.80 | 718,673 |
| 2018-10-08 | $152.16 | $152.81 | $149.71 | $151.85 | $151.85 | 1,211,023 |
| 2018-10-05 | $152.96 | $154.00 | $150.84 | $152.34 | $152.34 | 959,464 |
| 2018-10-04 | $154.51 | $155.15 | $152.18 | $153.11 | $153.11 | 700,791 |
| 2018-10-03 | $155.18 | $156.21 | $153.63 | $154.84 | $154.84 | 715,721 |
| 2018-10-02 | $159.09 | $159.93 | $154.34 | $154.54 | $154.54 | 1,069,711 |
| 2018-10-01 | $163.21 | $164.79 | $159.34 | $159.40 | $159.40 | 939,108 |
| 2018-09-28 | $164.25 | $164.87 | $162.39 | $162.92 | $162.92 | 856,464 |
| 2018-09-27 | $165.20 | $166.84 | $164.12 | $164.34 | $164.34 | 804,297 |
| 2018-09-26 | $162.57 | $166.44 | $161.56 | $165.36 | $165.36 | 1,335,737 |
| 2018-09-25 | $158.58 | $160.55 | $158.58 | $160.03 | $160.03 | 839,845 |
| 2018-09-24 | $158.29 | $159.84 | $154.34 | $157.60 | $157.60 | 1,320,712 |
| 2018-09-21 | $158.10 | $160.61 | $158.06 | $158.77 | $158.77 | 1,112,382 |
| 2018-09-20 | $159.89 | $159.89 | $156.21 | $158.06 | $158.06 | 1,079,858 |
| 2018-09-19 | $162.11 | $162.47 | $159.02 | $159.52 | $159.52 | 757,275 |
| 2018-09-18 | $160.61 | $164.15 | $160.61 | $162.14 | $162.14 | 877,455 |
| 2018-09-17 | $164.00 | $165.50 | $159.46 | $160.90 | $160.90 | 674,813 |
| 2018-09-14 | $165.75 | $166.29 | $163.50 | $164.02 | $164.02 | 499,607 |
| 2018-09-13 | $167.34 | $168.94 | $165.75 | $166.08 | $166.08 | 807,759 |
| 2018-09-12 | $169.19 | $170.08 | $164.89 | $167.31 | $167.31 | 800,926 |
| 2018-09-11 | $168.05 | $169.09 | $167.11 | $168.66 | $168.66 | 613,789 |
| 2018-09-10 | $169.08 | $170.09 | $167.34 | $168.05 | $168.05 | 812,748 |
| 2018-09-07 | $169.00 | $170.31 | $168.56 | $168.78 | $168.78 | 761,772 |
| 2018-09-06 | $172.97 | $174.27 | $169.40 | $169.59 | $169.59 | 836,801 |
| 2018-09-05 | $173.90 | $175.48 | $170.65 | $172.87 | $172.87 | 1,282,457 |
| 2018-09-04 | $168.00 | $173.96 | $167.82 | $173.86 | $173.86 | 1,419,226 |
| 2018-08-31 | $166.51 | $168.50 | $165.63 | $168.18 | $168.18 | 1,485,451 |
| 2018-08-30 | $160.70 | $169.44 | $158.62 | $165.00 | $165.00 | 2,775,879 |
| 2018-08-29 | $167.00 | $167.90 | $163.25 | $166.44 | $166.44 | 1,347,770 |
| 2018-08-28 | $168.19 | $169.27 | $165.70 | $167.13 | $167.13 | 823,481 |
| 2018-08-27 | $168.23 | $169.71 | $166.84 | $167.38 | $167.38 | 931,016 |
| 2018-08-24 | $167.57 | $169.18 | $166.62 | $167.47 | $167.47 | 759,113 |
| 2018-08-23 | $166.37 | $168.49 | $165.46 | $168.09 | $168.09 | 679,361 |
| 2018-08-22 | $167.00 | $170.33 | $166.26 | $166.67 | $166.67 | 575,156 |
| 2018-08-21 | $169.91 | $172.65 | $166.40 | $166.89 | $166.89 | 967,321 |
| 2018-08-20 | $165.95 | $167.54 | $164.19 | $167.22 | $167.22 | 740,905 |
| 2018-08-17 | $161.97 | $165.54 | $160.94 | $164.99 | $164.99 | 454,539 |
| 2018-08-16 | $164.10 | $164.10 | $159.51 | $161.84 | $161.84 | 726,663 |
| 2018-08-15 | $164.35 | $164.88 | $161.06 | $162.90 | $162.90 | 1,060,356 |
| 2018-08-14 | $160.18 | $166.46 | $160.12 | $166.18 | $166.18 | 928,412 |
| 2018-08-13 | $162.01 | $163.25 | $159.09 | $160.15 | $160.15 | 712,587 |
| 2018-08-10 | $158.34 | $160.77 | $158.00 | $159.49 | $159.49 | 421,471 |
| 2018-08-09 | $158.36 | $160.67 | $157.48 | $159.29 | $159.29 | 553,984 |
| 2018-08-08 | $156.39 | $158.04 | $155.93 | $157.59 | $157.59 | 945,944 |
| 2018-08-07 | $155.59 | $157.15 | $154.30 | $156.62 | $156.62 | 536,116 |
| 2018-08-06 | $154.08 | $155.59 | $151.52 | $155.30 | $155.30 | 530,844 |
| 2018-08-03 | $155.85 | $157.00 | $153.21 | $154.13 | $154.13 | 570,399 |
| 2018-08-02 | $150.39 | $156.08 | $149.70 | $155.66 | $155.66 | 609,692 |
| 2018-08-01 | $152.53 | $153.49 | $149.67 | $151.08 | $151.08 | 573,003 |
| 2018-07-31 | $151.10 | $153.29 | $149.86 | $152.81 | $152.81 | 420,557 |
| 2018-07-30 | $150.15 | $153.48 | $149.39 | $150.72 | $150.72 | 662,484 |
| 2018-07-27 | $153.44 | $153.44 | $149.44 | $149.88 | $149.88 | 496,857 |
| 2018-07-26 | $153.48 | $155.31 | $151.58 | $152.81 | $152.81 | 540,977 |
| 2018-07-25 | $152.12 | $153.85 | $151.25 | $153.04 | $153.04 | 534,494 |
| 2018-07-24 | $158.30 | $158.73 | $151.82 | $152.75 | $152.75 | 875,528 |
| 2018-07-23 | $154.71 | $158.96 | $154.71 | $158.01 | $158.01 | 850,627 |
| 2018-07-20 | $156.07 | $156.95 | $154.50 | $154.65 | $154.65 | 420,537 |
| 2018-07-19 | $154.39 | $156.92 | $153.95 | $156.40 | $156.40 | 556,978 |
| 2018-07-18 | $153.40 | $154.53 | $151.98 | $154.33 | $154.33 | 729,681 |
| 2018-07-17 | $148.99 | $154.14 | $148.00 | $153.29 | $153.29 | 823,887 |
| 2018-07-16 | $151.66 | $152.34 | $148.74 | $149.13 | $149.13 | 700,054 |
| 2018-07-13 | $147.80 | $151.43 | $147.38 | $151.15 | $151.15 | 771,379 |
| 2018-07-12 | $148.69 | $149.61 | $146.63 | $147.98 | $147.98 | 626,948 |
| 2018-07-11 | $150.05 | $150.05 | $147.83 | $148.78 | $148.78 | 453,323 |
| 2018-07-10 | $150.92 | $151.15 | $149.47 | $150.65 | $150.65 | 475,282 |
| 2018-07-09 | $152.01 | $152.52 | $149.37 | $150.75 | $150.75 | 499,436 |
| 2018-07-06 | $149.94 | $151.64 | $149.62 | $151.13 | $151.13 | 449,421 |
| 2018-07-05 | $150.90 | $151.35 | $148.51 | $150.20 | $150.20 | 476,905 |
| 2018-07-03 | $149.93 | $152.22 | $149.70 | $150.17 | $150.17 | 590,373 |
| 2018-07-02 | $149.14 | $150.02 | $147.47 | $149.33 | $149.33 | 765,813 |
| 2018-06-29 | $152.49 | $153.51 | $150.53 | $150.53 | $150.53 | 962,855 |
| 2018-06-28 | $150.59 | $152.65 | $150.19 | $151.98 | $151.98 | 737,636 |
| 2018-06-27 | $152.58 | $155.98 | $150.55 | $150.64 | $150.64 | 1,057,361 |
| 2018-06-26 | $148.97 | $152.20 | $148.97 | $151.60 | $151.60 | 930,272 |
| 2018-06-25 | $151.16 | $151.48 | $148.37 | $149.23 | $149.23 | 848,914 |
| 2018-06-22 | $152.39 | $152.64 | $147.92 | $149.51 | $149.51 | 1,816,757 |
| 2018-06-21 | $149.99 | $152.45 | $149.39 | $152.19 | $152.19 | 906,903 |
| 2018-06-20 | $153.65 | $153.89 | $152.06 | $152.47 | $152.47 | 1,014,706 |
| 2018-06-19 | $152.84 | $154.06 | $151.71 | $153.59 | $153.59 | 569,827 |
| 2018-06-18 | $153.58 | $155.17 | $152.68 | $154.10 | $154.10 | 665,109 |
| 2018-06-15 | $152.92 | $154.34 | $150.98 | $154.20 | $154.20 | 2,589,508 |
| 2018-06-14 | $154.92 | $155.61 | $152.37 | $154.09 | $154.09 | 965,184 |
| 2018-06-13 | $156.80 | $158.07 | $153.55 | $154.35 | $154.35 | 923,793 |
| 2018-06-12 | $156.77 | $157.46 | $155.76 | $156.43 | $156.43 | 649,740 |
| 2018-06-11 | $156.61 | $158.23 | $155.61 | $156.01 | $156.01 | 560,248 |
| 2018-06-08 | $154.08 | $156.84 | $153.75 | $156.41 | $156.41 | 787,820 |
| 2018-06-07 | $156.62 | $157.80 | $154.17 | $154.59 | $154.59 | 957,783 |
| 2018-06-06 | $155.90 | $156.65 | $154.02 | $156.30 | $156.30 | 796,193 |
| 2018-06-05 | $152.43 | $156.28 | $151.83 | $155.91 | $155.91 | 2,043,696 |
| 2018-06-04 | $150.78 | $152.45 | $149.72 | $152.35 | $152.35 | 1,559,931 |
| 2018-06-01 | $147.24 | $150.33 | $145.53 | $149.97 | $149.97 | 1,814,767 |
| 2018-05-31 | $145.20 | $150.18 | $144.62 | $146.25 | $146.25 | 3,431,857 |
| 2018-05-30 | $136.35 | $137.85 | $135.05 | $136.53 | $136.53 | 1,645,939 |
| 2018-05-29 | $135.38 | $136.40 | $134.59 | $135.62 | $135.62 | 1,196,842 |
| 2018-05-25 | $135.30 | $137.77 | $134.65 | $136.07 | $136.07 | 1,267,538 |
| 2018-05-24 | $136.18 | $137.13 | $134.84 | $136.01 | $136.01 | 791,208 |
| 2018-05-23 | $135.51 | $137.84 | $135.08 | $136.23 | $136.23 | 845,696 |
| 2018-05-22 | $138.14 | $138.98 | $135.60 | $136.38 | $136.38 | 923,285 |
| 2018-05-21 | $139.60 | $140.12 | $136.63 | $136.95 | $136.95 | 1,062,546 |
| 2018-05-18 | $139.79 | $139.99 | $137.28 | $138.60 | $138.60 | 1,479,939 |
| 2018-05-17 | $139.86 | $141.65 | $138.90 | $140.34 | $140.34 | 834,903 |
| 2018-05-16 | $140.65 | $142.23 | $139.21 | $140.49 | $140.49 | 787,220 |
| 2018-05-15 | $138.85 | $140.69 | $138.01 | $139.84 | $139.84 | 842,314 |
| 2018-05-14 | $138.89 | $141.50 | $138.37 | $139.99 | $139.99 | 1,106,621 |
| 2018-05-11 | $138.54 | $139.51 | $137.73 | $138.36 | $138.36 | 782,929 |
| 2018-05-10 | $139.39 | $139.39 | $137.23 | $138.70 | $138.70 | 640,746 |
| 2018-05-09 | $138.50 | $139.65 | $137.16 | $139.41 | $139.41 | 420,943 |
| 2018-05-08 | $135.62 | $138.85 | $135.03 | $137.77 | $137.77 | 657,236 |
| 2018-05-07 | $138.94 | $138.94 | $134.13 | $135.61 | $135.61 | 724,928 |
| 2018-05-04 | $136.70 | $139.65 | $135.20 | $138.65 | $138.65 | 653,847 |
| 2018-05-03 | $135.90 | $138.38 | $134.80 | $137.48 | $137.48 | 478,724 |
| 2018-05-02 | $135.05 | $137.01 | $133.61 | $136.05 | $136.05 | 483,569 |
| 2018-05-01 | $135.10 | $135.96 | $133.60 | $135.37 | $135.37 | 492,442 |
| 2018-04-30 | $137.80 | $139.01 | $135.66 | $135.85 | $135.85 | 543,559 |
| 2018-04-27 | $135.73 | $137.59 | $135.68 | $137.26 | $137.26 | 575,002 |
| 2018-04-26 | $134.23 | $136.50 | $132.98 | $135.75 | $135.75 | 439,924 |
| 2018-04-25 | $132.59 | $135.34 | $132.59 | $133.60 | $133.60 | 603,373 |
| 2018-04-24 | $134.14 | $135.57 | $132.35 | $133.46 | $133.46 | 1,007,573 |
| 2018-04-23 | $133.83 | $135.81 | $133.22 | $133.68 | $133.68 | 646,111 |
| 2018-04-20 | $136.32 | $136.46 | $132.39 | $133.26 | $133.26 | 1,007,260 |
| 2018-04-19 | $137.09 | $137.44 | $135.12 | $136.26 | $136.26 | 637,145 |
| 2018-04-18 | $139.41 | $140.34 | $136.74 | $137.01 | $137.01 | 992,496 |
| 2018-04-17 | $139.34 | $140.15 | $138.23 | $139.36 | $139.36 | 1,263,704 |
| 2018-04-16 | $136.82 | $138.83 | $135.78 | $138.00 | $138.00 | 814,510 |
| 2018-04-13 | $138.07 | $138.07 | $134.70 | $136.00 | $136.00 | 517,269 |
| 2018-04-12 | $136.83 | $138.37 | $135.87 | $137.76 | $137.76 | 792,776 |
| 2018-04-11 | $136.16 | $137.96 | $135.66 | $136.15 | $136.15 | 764,631 |
| 2018-04-10 | $137.91 | $138.07 | $136.59 | $137.16 | $137.16 | 738,043 |
| 2018-04-09 | $137.92 | $138.26 | $135.74 | $136.47 | $136.47 | 627,837 |
| 2018-04-06 | $135.88 | $138.10 | $134.77 | $136.94 | $136.94 | 816,675 |
| 2018-04-05 | $137.45 | $138.45 | $136.07 | $137.13 | $137.13 | 1,128,966 |
| 2018-04-04 | $133.80 | $137.24 | $133.26 | $137.00 | $137.00 | 828,645 |
| 2018-04-03 | $134.42 | $136.10 | $133.50 | $134.88 | $134.88 | 786,736 |
| 2018-04-02 | $133.18 | $134.90 | $131.67 | $133.26 | $133.26 | 1,287,576 |
| 2018-03-29 | $130.80 | $133.91 | $130.49 | $133.15 | $133.15 | 640,347 |
| 2018-03-28 | $130.25 | $133.16 | $129.38 | $130.49 | $130.49 | 676,325 |
| 2018-03-27 | $132.17 | $132.41 | $129.44 | $130.01 | $130.01 | 609,232 |
| 2018-03-26 | $130.40 | $132.46 | $129.31 | $132.17 | $132.17 | 724,348 |
| 2018-03-23 | $129.64 | $131.53 | $127.51 | $127.91 | $127.91 | 776,009 |
| 2018-03-22 | $129.78 | $131.51 | $129.56 | $129.85 | $129.85 | 810,960 |
| 2018-03-21 | $128.39 | $132.90 | $127.77 | $130.42 | $130.42 | 1,151,396 |
| 2018-03-20 | $125.44 | $128.71 | $125.36 | $128.26 | $128.26 | 754,545 |
| 2018-03-19 | $126.04 | $127.11 | $124.38 | $125.86 | $125.86 | 1,115,179 |
| 2018-03-16 | $128.20 | $128.69 | $126.90 | $126.99 | $126.99 | 1,047,781 |
| 2018-03-15 | $128.09 | $130.00 | $127.06 | $128.05 | $128.05 | 1,087,414 |
| 2018-03-14 | $127.05 | $128.11 | $124.89 | $127.16 | $127.16 | 1,024,344 |
| 2018-03-13 | $126.10 | $128.93 | $125.05 | $127.09 | $127.09 | 1,328,660 |
| 2018-03-12 | $128.77 | $128.91 | $124.39 | $125.54 | $125.54 | 1,732,327 |
| 2018-03-09 | $124.91 | $128.46 | $123.24 | $128.07 | $128.07 | 1,899,946 |
| 2018-03-08 | $126.78 | $127.75 | $122.48 | $122.86 | $122.86 | 3,163,032 |
| 2018-03-07 | $120.45 | $120.57 | $114.04 | $116.08 | $116.08 | 2,449,943 |
| 2018-03-06 | $119.85 | $122.83 | $119.01 | $122.74 | $122.74 | 978,036 |
| 2018-03-05 | $122.03 | $123.08 | $118.91 | $119.67 | $119.67 | 907,968 |
| 2018-03-02 | $120.20 | $123.19 | $118.49 | $122.94 | $122.94 | 582,194 |
| 2018-03-01 | $121.89 | $123.18 | $119.40 | $121.76 | $121.76 | 796,866 |
| 2018-02-28 | $122.60 | $125.19 | $122.10 | $122.64 | $122.64 | 986,281 |
| 2018-02-27 | $127.16 | $128.10 | $120.40 | $120.84 | $120.84 | 1,294,037 |
| 2018-02-26 | $126.40 | $127.66 | $125.55 | $126.29 | $126.29 | 721,907 |
| 2018-02-23 | $123.98 | $125.33 | $122.52 | $125.02 | $125.02 | 512,441 |
| 2018-02-22 | $122.21 | $124.71 | $122.00 | $123.88 | $123.88 | 653,418 |
| 2018-02-21 | $122.09 | $123.74 | $120.87 | $120.98 | $120.98 | 422,424 |
| 2018-02-20 | $121.20 | $123.02 | $120.37 | $121.39 | $121.39 | 573,578 |
| 2018-02-16 | $122.84 | $123.85 | $122.07 | $122.92 | $122.92 | 585,060 |
| 2018-02-15 | $121.11 | $122.81 | $119.46 | $122.13 | $122.13 | 530,494 |
| 2018-02-14 | $117.94 | $121.27 | $116.92 | $119.96 | $119.96 | 612,089 |
| 2018-02-13 | $117.89 | $119.08 | $117.26 | $118.61 | $118.61 | 752,821 |
| 2018-02-12 | $117.35 | $119.39 | $115.99 | $118.26 | $118.26 | 857,372 |
| 2018-02-09 | $114.49 | $117.91 | $110.67 | $116.76 | $116.76 | 1,011,938 |
| 2018-02-08 | $117.46 | $117.90 | $112.98 | $113.05 | $113.05 | 621,524 |
| 2018-02-07 | $116.95 | $119.64 | $116.08 | $117.39 | $117.39 | 702,039 |
| 2018-02-06 | $110.61 | $118.45 | $109.62 | $116.89 | $116.89 | 1,261,546 |
| 2018-02-05 | $114.86 | $117.84 | $113.80 | $113.80 | $113.80 | 1,461,686 |
| 2018-02-02 | $121.18 | $121.21 | $115.53 | $115.75 | $115.75 | 1,233,436 |
| 2018-02-01 | $120.61 | $123.36 | $119.71 | $121.45 | $121.45 | 1,119,139 |
| 2018-01-31 | $125.26 | $125.80 | $121.42 | $121.71 | $121.71 | 867,640 |
| 2018-01-30 | $125.72 | $126.73 | $124.15 | $124.50 | $124.50 | 864,351 |
| 2018-01-29 | $127.01 | $128.93 | $127.01 | $127.22 | $127.22 | 568,130 |
| 2018-01-26 | $127.33 | $128.33 | $126.90 | $127.61 | $127.61 | 454,313 |
| 2018-01-25 | $126.20 | $126.92 | $125.25 | $126.21 | $126.21 | 620,213 |
| 2018-01-24 | $127.48 | $128.11 | $125.49 | $125.88 | $125.88 | 781,634 |
| 2018-01-23 | $126.36 | $127.43 | $125.80 | $126.74 | $126.74 | 615,140 |
| 2018-01-22 | $126.48 | $126.79 | $125.59 | $126.66 | $126.66 | 580,395 |
| 2018-01-19 | $124.17 | $125.80 | $123.71 | $125.73 | $125.73 | 1,207,979 |
| 2018-01-18 | $122.39 | $124.07 | $121.86 | $123.46 | $123.46 | 701,113 |
| 2018-01-17 | $121.23 | $122.53 | $120.78 | $121.57 | $121.57 | 652,630 |
| 2018-01-16 | $126.31 | $126.88 | $119.51 | $120.87 | $120.87 | 1,113,658 |
| 2018-01-12 | $123.00 | $126.69 | $121.89 | $125.88 | $125.88 | 1,135,791 |
| 2018-01-11 | $122.21 | $122.71 | $120.86 | $122.30 | $122.30 | 1,290,634 |
| 2018-01-10 | $121.00 | $122.17 | $120.95 | $121.38 | $121.38 | 872,195 |
| 2018-01-09 | $121.51 | $121.96 | $120.56 | $121.62 | $121.62 | 800,755 |
| 2018-01-08 | $125.20 | $125.26 | $120.95 | $121.51 | $121.51 | 1,054,212 |
| 2018-01-05 | $122.95 | $124.97 | $122.77 | $124.43 | $124.43 | 792,225 |
| 2018-01-04 | $121.25 | $122.95 | $119.72 | $122.47 | $122.47 | 1,149,642 |
| 2018-01-03 | $122.20 | $122.59 | $120.78 | $121.35 | $121.35 | 1,184,694 |
| 2018-01-02 | $123.31 | $125.82 | $121.60 | $122.24 | $122.24 | 1,082,526 |
| 2017-12-29 | $121.80 | $123.92 | $121.80 | $123.03 | $123.03 | 517,045 |
| 2017-12-28 | $122.00 | $122.93 | $121.20 | $121.65 | $121.65 | 624,651 |
| 2017-12-27 | $121.38 | $122.16 | $120.35 | $121.97 | $121.97 | 1,134,667 |
| 2017-12-26 | $120.08 | $121.87 | $119.75 | $121.35 | $121.35 | 626,314 |
| 2017-12-22 | $118.47 | $120.55 | $118.22 | $120.11 | $120.11 | 1,377,252 |
| 2017-12-21 | $118.44 | $119.62 | $117.71 | $118.96 | $118.96 | 762,341 |
| 2017-12-20 | $117.83 | $118.99 | $117.00 | $117.48 | $117.48 | 1,005,773 |
| 2017-12-19 | $115.96 | $118.19 | $115.58 | $117.94 | $117.94 | 1,210,523 |
| 2017-12-18 | $112.85 | $116.56 | $112.32 | $115.82 | $115.82 | 1,267,589 |
| 2017-12-15 | $110.38 | $112.50 | $109.35 | $111.55 | $111.55 | 1,334,239 |
| 2017-12-14 | $111.31 | $111.87 | $108.34 | $109.32 | $109.32 | 773,342 |
| 2017-12-13 | $109.60 | $111.59 | $109.50 | $110.34 | $110.34 | 966,207 |
| 2017-12-12 | $111.72 | $112.21 | $109.57 | $109.62 | $109.62 | 1,179,732 |
| 2017-12-11 | $113.46 | $113.92 | $110.68 | $112.14 | $112.14 | 848,116 |
| 2017-12-08 | $110.20 | $113.10 | $110.00 | $112.89 | $112.89 | 880,288 |
| 2017-12-07 | $109.06 | $111.69 | $108.89 | $110.50 | $110.50 | 827,069 |
| 2017-12-06 | $111.01 | $111.70 | $108.31 | $108.58 | $108.58 | 774,321 |
| 2017-12-05 | $112.44 | $114.99 | $110.20 | $110.24 | $110.24 | 842,240 |
| 2017-12-04 | $110.34 | $113.00 | $109.92 | $111.55 | $111.55 | 1,436,345 |
| 2017-12-01 | $105.94 | $109.41 | $103.98 | $108.78 | $108.78 | 1,601,825 |
| 2017-11-30 | $106.88 | $108.50 | $106.07 | $106.37 | $106.37 | 1,441,893 |
| 2017-11-29 | $105.08 | $107.90 | $105.05 | $105.64 | $105.64 | 1,173,059 |
| 2017-11-28 | $101.40 | $105.05 | $101.40 | $104.82 | $104.82 | 990,472 |
| 2017-11-27 | $102.32 | $104.56 | $101.43 | $102.39 | $102.39 | 1,267,384 |
| 2017-11-24 | $102.89 | $103.58 | $101.54 | $101.63 | $101.63 | 494,719 |
| 2017-11-22 | $105.58 | $105.58 | $101.39 | $102.21 | $102.21 | 1,014,433 |
| 2017-11-21 | $104.50 | $105.93 | $102.81 | $104.94 | $104.94 | 2,245,791 |
| 2017-11-20 | $105.08 | $106.89 | $104.55 | $106.55 | $106.55 | 2,100,835 |
| 2017-11-17 | $101.86 | $104.84 | $101.55 | $104.73 | $104.73 | 1,515,605 |
| 2017-11-16 | $98.95 | $100.65 | $98.50 | $100.15 | $100.15 | 914,076 |
| 2017-11-15 | $96.85 | $98.69 | $96.24 | $98.50 | $98.50 | 867,987 |
| 2017-11-14 | $97.05 | $98.18 | $96.39 | $97.35 | $97.35 | 1,111,038 |
| 2017-11-13 | $98.29 | $99.77 | $97.58 | $98.25 | $98.25 | 834,798 |
| 2017-11-10 | $99.08 | $100.07 | $97.88 | $98.30 | $98.30 | 886,052 |
| 2017-11-09 | $96.78 | $100.30 | $96.04 | $98.73 | $98.73 | 942,487 |
| 2017-11-08 | $97.29 | $98.42 | $96.70 | $97.51 | $97.51 | 696,672 |
| 2017-11-07 | $98.57 | $99.25 | $96.37 | $97.28 | $97.28 | 791,675 |
| 2017-11-06 | $98.13 | $101.63 | $98.02 | $98.61 | $98.61 | 1,655,162 |
| 2017-11-03 | $97.59 | $97.96 | $96.69 | $97.77 | $97.77 | 1,216,701 |
| 2017-11-02 | $95.53 | $98.38 | $95.50 | $98.12 | $98.12 | 1,273,086 |
| 2017-11-01 | $94.86 | $96.48 | $94.15 | $95.35 | $95.35 | 1,298,826 |
| 2017-10-31 | $93.38 | $96.70 | $93.00 | $93.89 | $93.89 | 1,975,092 |
| 2017-10-30 | $90.50 | $90.50 | $88.64 | $89.00 | $89.00 | 972,180 |
| 2017-10-27 | $89.67 | $91.35 | $88.77 | $90.87 | $90.87 | 872,299 |
| 2017-10-26 | $88.89 | $91.72 | $88.89 | $90.45 | $90.45 | 772,814 |
| 2017-10-25 | $88.83 | $89.55 | $87.73 | $88.98 | $88.98 | 509,244 |
| 2017-10-24 | $89.92 | $90.22 | $88.83 | $89.12 | $89.12 | 790,558 |
| 2017-10-23 | $88.49 | $91.73 | $88.49 | $90.09 | $90.09 | 1,016,732 |
| 2017-10-20 | $88.80 | $89.56 | $88.17 | $88.54 | $88.54 | 1,272,384 |
| 2017-10-19 | $89.10 | $89.32 | $88.58 | $89.03 | $89.03 | 786,207 |
| 2017-10-18 | $88.99 | $89.69 | $88.52 | $89.32 | $89.32 | 509,799 |
| 2017-10-17 | $88.45 | $89.36 | $87.60 | $88.80 | $88.80 | 673,532 |
| 2017-10-16 | $88.71 | $89.22 | $87.20 | $88.43 | $88.43 | 1,016,499 |
| 2017-10-13 | $90.12 | $90.39 | $88.35 | $89.10 | $89.10 | 980,360 |
| 2017-10-12 | $92.68 | $92.68 | $89.67 | $90.33 | $90.33 | 960,436 |
| 2017-10-11 | $92.41 | $92.86 | $91.43 | $92.57 | $92.57 | 615,810 |
| 2017-10-10 | $92.05 | $92.82 | $91.30 | $92.39 | $92.39 | 583,199 |
| 2017-10-09 | $93.67 | $93.67 | $91.22 | $91.96 | $91.96 | 767,505 |
| 2017-10-06 | $93.82 | $94.54 | $92.82 | $93.15 | $93.15 | 1,155,087 |
| 2017-10-05 | $94.40 | $94.47 | $93.09 | $94.38 | $94.38 | 865,779 |
| 2017-10-04 | $95.17 | $95.52 | $94.44 | $94.56 | $94.56 | 766,346 |
| 2017-10-03 | $94.77 | $95.29 | $94.01 | $95.11 | $95.11 | 584,943 |
| 2017-10-02 | $95.54 | $95.54 | $93.59 | $94.68 | $94.68 | 799,331 |
| 2017-09-29 | $95.61 | $96.63 | $94.98 | $95.46 | $95.46 | 1,637,861 |
| 2017-09-28 | $93.79 | $95.71 | $93.79 | $95.00 | $95.00 | 760,231 |
| 2017-09-27 | $91.92 | $94.67 | $91.92 | $94.27 | $94.27 | 820,840 |
| 2017-09-26 | $91.90 | $92.16 | $90.70 | $91.71 | $91.71 | 477,636 |
| 2017-09-25 | $89.77 | $92.19 | $89.69 | $91.79 | $91.79 | 953,613 |
| 2017-09-22 | $89.38 | $89.96 | $88.95 | $89.78 | $89.78 | 707,013 |
| 2017-09-21 | $89.42 | $89.94 | $89.00 | $89.67 | $89.67 | 415,243 |
| 2017-09-20 | $89.10 | $89.70 | $88.85 | $89.42 | $89.42 | 1,145,570 |
| 2017-09-19 | $89.48 | $90.03 | $88.93 | $89.38 | $89.38 | 557,143 |
| 2017-09-18 | $90.44 | $90.59 | $88.93 | $89.32 | $89.32 | 1,347,272 |
| 2017-09-15 | $91.19 | $91.81 | $89.79 | $90.13 | $90.13 | 1,097,043 |
| 2017-09-14 | $91.44 | $92.67 | $90.27 | $90.87 | $90.87 | 697,329 |
| 2017-09-13 | $89.40 | $92.08 | $89.40 | $90.81 | $90.81 | 1,454,643 |
| 2017-09-12 | $88.05 | $89.65 | $87.91 | $89.48 | $89.48 | 822,051 |
| 2017-09-11 | $88.03 | $88.37 | $87.38 | $87.71 | $87.71 | 1,056,472 |
| 2017-09-08 | $88.39 | $88.99 | $87.54 | $88.01 | $88.01 | 979,852 |
| 2017-09-07 | $88.25 | $89.31 | $87.80 | $88.50 | $88.50 | 1,001,281 |
| 2017-09-06 | $88.20 | $88.63 | $87.59 | $88.05 | $88.05 | 642,867 |
| 2017-09-05 | $87.44 | $88.94 | $87.27 | $87.91 | $87.91 | 833,141 |
| 2017-09-01 | $87.52 | $89.33 | $87.49 | $87.78 | $87.78 | 754,301 |
| 2017-08-31 | $85.83 | $87.69 | $84.73 | $87.13 | $87.13 | 1,747,463 |
| 2017-08-30 | $84.73 | $86.62 | $84.39 | $85.95 | $85.95 | 1,059,303 |
| 2017-08-29 | $86.32 | $86.90 | $84.50 | $84.76 | $84.76 | 1,162,515 |
| 2017-08-28 | $88.31 | $88.48 | $86.57 | $87.20 | $87.20 | 1,107,148 |
| 2017-08-25 | $86.63 | $88.57 | $86.12 | $88.05 | $88.05 | 2,438,270 |
| 2017-08-24 | $91.40 | $92.78 | $85.49 | $86.11 | $86.11 | 5,030,121 |
| 2017-08-23 | $86.30 | $86.72 | $84.59 | $84.95 | $84.95 | 1,696,998 |
| 2017-08-22 | $85.09 | $88.24 | $84.86 | $86.38 | $86.38 | 1,459,815 |
| 2017-08-21 | $84.78 | $85.35 | $83.90 | $84.37 | $84.37 | 2,152,761 |
| 2017-08-18 | $82.68 | $86.02 | $82.65 | $84.79 | $84.79 | 2,528,984 |
| 2017-08-17 | $81.98 | $82.88 | $81.08 | $81.23 | $81.23 | 1,228,098 |
| 2017-08-16 | $80.88 | $83.48 | $80.49 | $82.78 | $82.78 | 1,972,485 |
| 2017-08-15 | $83.05 | $83.05 | $79.07 | $80.27 | $80.27 | 2,485,968 |
| 2017-08-14 | $85.91 | $86.64 | $83.33 | $83.45 | $83.45 | 1,563,342 |
| 2017-08-11 | $83.33 | $85.36 | $83.08 | $85.01 | $85.01 | 893,977 |
| 2017-08-10 | $85.17 | $85.44 | $83.28 | $83.80 | $83.80 | 1,483,868 |
| 2017-08-09 | $86.56 | $86.88 | $85.35 | $86.03 | $86.03 | 910,572 |
| 2017-08-08 | $87.75 | $89.95 | $87.07 | $87.26 | $87.26 | 1,198,514 |
| 2017-08-07 | $86.01 | $88.11 | $85.26 | $87.00 | $87.00 | 868,216 |
| 2017-08-04 | $86.31 | $86.59 | $84.92 | $85.51 | $85.51 | 817,026 |
| 2017-08-03 | $84.60 | $86.29 | $84.20 | $86.06 | $86.06 | 1,200,694 |
| 2017-08-02 | $85.76 | $86.13 | $83.88 | $85.05 | $85.05 | 1,489,102 |
| 2017-08-01 | $87.77 | $89.45 | $86.78 | $88.23 | $88.23 | 1,118,946 |
| 2017-07-31 | $85.99 | $87.48 | $84.21 | $87.03 | $87.03 | 2,304,237 |
| 2017-07-28 | $86.74 | $87.30 | $85.16 | $85.78 | $85.78 | 737,218 |
| 2017-07-27 | $87.23 | $87.64 | $85.97 | $87.03 | $87.03 | 749,092 |
| 2017-07-26 | $86.81 | $87.98 | $85.84 | $87.14 | $87.14 | 660,197 |
| 2017-07-25 | $85.07 | $87.21 | $84.54 | $86.83 | $86.83 | 1,058,370 |
| 2017-07-24 | $85.46 | $85.83 | $84.40 | $84.82 | $84.82 | 1,275,714 |
| 2017-07-21 | $86.94 | $87.78 | $84.48 | $85.69 | $85.69 | 2,423,837 |
| 2017-07-20 | $90.90 | $90.90 | $86.88 | $87.49 | $87.49 | 1,417,675 |
| 2017-07-19 | $89.06 | $90.73 | $88.96 | $90.47 | $90.47 | 654,088 |
| 2017-07-18 | $89.33 | $90.14 | $87.61 | $88.56 | $88.56 | 781,069 |
| 2017-07-17 | $88.89 | $91.06 | $88.89 | $89.80 | $89.80 | 892,718 |
| 2017-07-14 | $89.12 | $89.98 | $88.59 | $89.18 | $89.18 | 631,553 |
| 2017-07-13 | $89.08 | $89.70 | $88.48 | $88.67 | $88.67 | 1,203,043 |
| 2017-07-12 | $87.96 | $89.40 | $87.30 | $88.99 | $88.99 | 868,581 |
| 2017-07-11 | $88.34 | $89.45 | $87.28 | $87.29 | $87.29 | 1,253,957 |
| 2017-07-10 | $89.80 | $90.43 | $87.44 | $88.00 | $88.00 | 1,109,968 |
| 2017-07-07 | $88.50 | $91.48 | $88.50 | $90.42 | $90.42 | 1,009,194 |
| 2017-07-06 | $88.01 | $89.60 | $87.38 | $88.22 | $88.22 | 1,591,063 |
| 2017-07-05 | $93.03 | $93.22 | $88.66 | $88.90 | $88.90 | 1,661,615 |
| 2017-07-03 | $92.61 | $94.19 | $92.50 | $93.12 | $93.12 | 535,387 |
| 2017-06-30 | $92.00 | $92.62 | $91.79 | $91.99 | $91.99 | 878,247 |
| 2017-06-29 | $91.58 | $93.48 | $91.02 | $91.83 | $91.83 | 1,639,286 |
| 2017-06-28 | $89.34 | $92.30 | $87.65 | $91.59 | $91.59 | 1,792,177 |
| 2017-06-27 | $87.56 | $90.53 | $87.09 | $89.64 | $89.64 | 2,324,514 |
| 2017-06-26 | $86.50 | $88.88 | $86.45 | $88.68 | $88.68 | 2,527,623 |
| 2017-06-23 | $84.07 | $87.10 | $80.87 | $86.41 | $86.41 | 3,527,219 |
| 2017-06-22 | $89.89 | $89.89 | $83.95 | $84.37 | $84.37 | 3,505,398 |
| 2017-06-21 | $93.98 | $93.98 | $89.04 | $89.49 | $89.49 | 1,842,684 |
| 2017-06-20 | $97.27 | $97.65 | $93.83 | $94.01 | $94.01 | 938,336 |
| 2017-06-19 | $96.36 | $97.40 | $95.03 | $97.10 | $97.10 | 632,296 |
| 2017-06-16 | $96.68 | $96.90 | $95.34 | $96.24 | $96.24 | 635,891 |
| 2017-06-15 | $97.22 | $98.07 | $95.79 | $97.39 | $97.39 | 497,687 |
| 2017-06-14 | $98.96 | $98.96 | $96.81 | $97.56 | $97.56 | 1,085,510 |
| 2017-06-13 | $98.38 | $99.74 | $97.96 | $99.24 | $99.24 | 795,454 |
| 2017-06-12 | $99.13 | $99.79 | $97.99 | $98.03 | $98.03 | 963,813 |
| 2017-06-09 | $100.37 | $100.37 | $98.82 | $99.57 | $99.57 | 728,552 |
| 2017-06-08 | $100.21 | $100.85 | $99.20 | $100.02 | $100.02 | 769,819 |
| 2017-06-07 | $101.51 | $102.00 | $100.07 | $100.21 | $100.21 | 768,612 |
| 2017-06-06 | $100.42 | $101.10 | $99.54 | $100.95 | $100.95 | 910,920 |
| 2017-06-05 | $100.00 | $100.97 | $99.68 | $100.80 | $100.80 | 721,527 |
| 2017-06-02 | $98.99 | $101.48 | $98.99 | $100.13 | $100.13 | 1,547,680 |
| 2017-06-01 | $97.84 | $99.50 | $97.26 | $98.80 | $98.80 | 1,034,036 |
| 2017-05-31 | $96.47 | $97.92 | $95.51 | $97.85 | $97.85 | 981,099 |
| 2017-05-30 | $96.00 | $97.37 | $95.85 | $96.27 | $96.27 | 1,083,272 |
| 2017-05-26 | $98.97 | $98.97 | $94.35 | $96.32 | $96.32 | 1,893,067 |
| 2017-05-25 | $95.40 | $100.60 | $94.45 | $98.62 | $98.62 | 3,532,338 |
| 2017-05-24 | $96.00 | $96.02 | $93.59 | $94.01 | $94.01 | 1,262,083 |
| 2017-05-23 | $95.98 | $97.06 | $95.08 | $95.90 | $95.90 | 989,213 |
| 2017-05-22 | $95.00 | $96.16 | $94.47 | $96.07 | $96.07 | 974,634 |
| 2017-05-19 | $94.24 | $96.50 | $93.76 | $94.74 | $94.74 | 1,501,591 |
| 2017-05-18 | $94.47 | $94.85 | $93.03 | $93.15 | $93.15 | 906,467 |
| 2017-05-17 | $94.11 | $94.63 | $93.34 | $94.07 | $94.07 | 1,218,102 |
| 2017-05-16 | $95.29 | $96.01 | $92.51 | $94.50 | $94.50 | 2,528,047 |
| 2017-05-15 | $99.32 | $100.28 | $97.04 | $97.60 | $97.60 | 1,719,252 |
| 2017-05-12 | $102.80 | $102.90 | $99.25 | $99.39 | $99.39 | 871,741 |
| 2017-05-11 | $103.01 | $103.62 | $101.37 | $102.94 | $102.94 | 604,609 |
| 2017-05-10 | $101.05 | $104.07 | $100.62 | $103.96 | $103.96 | 533,538 |
| 2017-05-09 | $100.65 | $101.83 | $100.52 | $101.21 | $101.21 | 444,598 |
| 2017-05-08 | $101.65 | $102.32 | $99.99 | $100.62 | $100.62 | 615,514 |
| 2017-05-05 | $100.19 | $101.63 | $99.67 | $101.54 | $101.54 | 459,208 |
| 2017-05-04 | $100.02 | $100.02 | $98.54 | $99.86 | $99.86 | 545,547 |
| 2017-05-03 | $100.44 | $100.44 | $98.76 | $99.78 | $99.78 | 600,654 |
| 2017-05-02 | $98.41 | $100.50 | $97.72 | $100.35 | $100.35 | 798,505 |
| 2017-05-01 | $99.04 | $99.61 | $97.80 | $98.15 | $98.15 | 723,601 |
| 2017-04-28 | $98.84 | $99.34 | $98.05 | $98.92 | $98.92 | 607,983 |
| 2017-04-27 | $98.06 | $98.76 | $97.41 | $98.58 | $98.58 | 413,113 |
| 2017-04-26 | $97.94 | $98.98 | $97.21 | $97.74 | $97.74 | 719,280 |
| 2017-04-25 | $98.26 | $98.75 | $97.19 | $97.71 | $97.71 | 668,585 |
| 2017-04-24 | $98.50 | $98.76 | $96.82 | $97.86 | $97.86 | 724,708 |
| 2017-04-21 | $96.56 | $97.71 | $96.27 | $97.54 | $97.54 | 814,695 |
| 2017-04-20 | $94.32 | $97.40 | $94.11 | $97.05 | $97.05 | 1,077,427 |
| 2017-04-19 | $92.08 | $93.79 | $91.70 | $93.41 | $93.41 | 952,914 |
| 2017-04-18 | $91.13 | $92.28 | $91.13 | $91.58 | $91.58 | 506,744 |
| 2017-04-17 | $91.31 | $91.75 | $90.48 | $91.54 | $91.54 | 1,144,583 |
| 2017-04-13 | $93.32 | $93.72 | $91.13 | $91.20 | $91.20 | 934,688 |
| 2017-04-12 | $95.04 | $95.13 | $93.16 | $93.56 | $93.56 | 531,790 |
| 2017-04-11 | $92.94 | $93.91 | $92.76 | $93.65 | $93.65 | 1,194,228 |
| 2017-04-10 | $94.18 | $95.31 | $92.74 | $92.92 | $92.92 | 983,585 |
| 2017-04-07 | $95.66 | $96.38 | $94.13 | $94.85 | $94.85 | 1,004,456 |
| 2017-04-06 | $94.40 | $96.21 | $93.99 | $95.70 | $95.70 | 648,947 |
| 2017-04-05 | $94.35 | $96.32 | $93.26 | $93.80 | $93.80 | 906,929 |
| 2017-04-04 | $95.85 | $96.27 | $93.63 | $93.70 | $93.70 | 1,034,343 |
| 2017-04-03 | $98.17 | $98.32 | $95.61 | $96.05 | $96.05 | 626,922 |
| 2017-03-31 | $98.00 | $98.08 | $96.78 | $97.29 | $97.29 | 669,171 |
| 2017-03-30 | $96.93 | $97.92 | $96.79 | $97.75 | $97.75 | 525,386 |
| 2017-03-29 | $95.86 | $97.87 | $95.86 | $97.16 | $97.16 | 613,841 |
| 2017-03-28 | $94.80 | $96.15 | $94.49 | $96.05 | $96.05 | 601,541 |
| 2017-03-27 | $94.61 | $95.32 | $94.04 | $94.78 | $94.78 | 501,379 |
| 2017-03-24 | $94.74 | $95.72 | $94.59 | $94.80 | $94.80 | 403,927 |
| 2017-03-23 | $94.99 | $96.68 | $94.70 | $94.98 | $94.98 | 741,960 |
| 2017-03-22 | $93.08 | $94.51 | $92.69 | $94.50 | $94.50 | 607,061 |
| 2017-03-21 | $93.90 | $94.29 | $92.22 | $93.21 | $93.21 | 803,748 |
| 2017-03-20 | $95.57 | $95.86 | $92.55 | $93.43 | $93.43 | 930,411 |
| 2017-03-17 | $94.93 | $95.79 | $93.01 | $95.38 | $95.38 | 1,047,140 |
| 2017-03-16 | $95.41 | $96.10 | $94.98 | $95.08 | $95.08 | 581,651 |
| 2017-03-15 | $95.00 | $95.81 | $94.30 | $95.31 | $95.31 | 659,559 |
| 2017-03-14 | $94.23 | $95.11 | $93.79 | $94.85 | $94.85 | 585,858 |
| 2017-03-13 | $94.13 | $94.57 | $92.96 | $93.77 | $93.77 | 604,595 |
| 2017-03-10 | $93.05 | $94.45 | $92.50 | $94.14 | $94.14 | 692,226 |
| 2017-03-09 | $93.42 | $94.14 | $92.46 | $93.06 | $93.06 | 734,458 |
| 2017-03-08 | $94.00 | $94.78 | $93.63 | $93.87 | $93.87 | 743,424 |
| 2017-03-07 | $94.22 | $94.91 | $93.94 | $94.24 | $94.24 | 661,751 |
| 2017-03-06 | $95.57 | $95.90 | $93.13 | $94.26 | $94.26 | 1,177,803 |
| 2017-03-03 | $95.04 | $97.94 | $94.35 | $96.07 | $96.07 | 2,370,949 |
| 2017-03-02 | $90.01 | $94.97 | $90.00 | $94.59 | $94.59 | 3,342,485 |
| 2017-03-01 | $89.55 | $89.85 | $86.06 | $88.68 | $88.68 | 2,460,829 |
| 2017-02-28 | $89.14 | $89.53 | $87.91 | $89.01 | $89.01 | 1,314,414 |
| 2017-02-27 | $87.55 | $89.25 | $86.71 | $89.13 | $89.13 | 1,366,685 |
| 2017-02-24 | $85.42 | $88.63 | $85.27 | $87.59 | $87.59 | 864,292 |
| 2017-02-23 | $86.87 | $87.48 | $85.26 | $85.39 | $85.39 | 967,575 |
| 2017-02-22 | $86.36 | $87.51 | $85.46 | $86.95 | $86.95 | 970,830 |
| 2017-02-21 | $86.80 | $88.10 | $85.16 | $85.42 | $85.42 | 757,477 |
| 2017-02-17 | $85.46 | $86.19 | $84.91 | $85.92 | $85.92 | 678,113 |
| 2017-02-16 | $86.57 | $88.00 | $85.17 | $85.46 | $85.46 | 596,083 |
| 2017-02-15 | $86.68 | $87.04 | $85.66 | $86.88 | $86.88 | 529,431 |
| 2017-02-14 | $85.81 | $87.70 | $85.81 | $86.91 | $86.91 | 949,608 |
| 2017-02-13 | $86.87 | $87.45 | $86.00 | $86.02 | $86.02 | 460,322 |
| 2017-02-10 | $86.37 | $87.62 | $85.41 | $86.61 | $86.61 | 781,839 |
| 2017-02-09 | $84.83 | $86.65 | $84.83 | $86.51 | $86.51 | 837,470 |
| 2017-02-08 | $82.66 | $85.14 | $82.19 | $84.82 | $84.82 | 532,955 |
| 2017-02-07 | $83.62 | $83.64 | $82.63 | $82.68 | $82.68 | 865,486 |
| 2017-02-06 | $82.52 | $83.25 | $81.99 | $83.21 | $83.21 | 783,565 |
| 2017-02-03 | $82.74 | $83.20 | $82.03 | $82.91 | $82.91 | 890,125 |
| 2017-02-02 | $82.61 | $83.62 | $81.95 | $82.49 | $82.49 | 884,368 |
| 2017-02-01 | $83.41 | $83.86 | $81.98 | $82.41 | $82.41 | 623,329 |
| 2017-01-31 | $80.81 | $83.88 | $80.59 | $83.70 | $83.70 | 1,008,087 |
| 2017-01-30 | $80.61 | $81.82 | $79.80 | $81.64 | $81.64 | 830,573 |
| 2017-01-27 | $82.15 | $82.45 | $80.47 | $80.91 | $80.91 | 797,349 |
| 2017-01-26 | $84.49 | $84.85 | $81.97 | $82.04 | $82.04 | 830,681 |
| 2017-01-25 | $84.12 | $84.79 | $83.46 | $84.48 | $84.48 | 869,894 |
| 2017-01-24 | $82.52 | $83.71 | $82.50 | $83.59 | $83.59 | 687,848 |
| 2017-01-23 | $82.39 | $83.35 | $82.01 | $82.71 | $82.71 | 1,177,097 |
| 2017-01-20 | $83.47 | $83.98 | $82.67 | $83.17 | $83.17 | 874,527 |
| 2017-01-19 | $84.17 | $84.64 | $83.22 | $83.33 | $83.33 | 904,941 |
| 2017-01-18 | $85.28 | $85.32 | $83.33 | $84.32 | $84.32 | 1,398,532 |
| 2017-01-17 | $84.99 | $86.95 | $83.75 | $83.87 | $83.87 | 974,142 |
| 2017-01-13 | $85.67 | $86.62 | $83.74 | $84.75 | $84.75 | 790,121 |
| 2017-01-12 | $85.41 | $85.99 | $84.89 | $85.31 | $85.31 | 540,938 |
| 2017-01-11 | $86.94 | $87.33 | $84.62 | $85.54 | $85.54 | 980,425 |
| 2017-01-10 | $85.44 | $87.85 | $85.27 | $87.39 | $87.39 | 765,228 |
| 2017-01-09 | $85.77 | $86.38 | $85.07 | $85.49 | $85.49 | 712,601 |
| 2017-01-06 | $87.76 | $87.99 | $85.30 | $85.35 | $85.35 | 1,120,544 |
| 2017-01-05 | $85.01 | $87.94 | $83.35 | $87.13 | $87.13 | 1,531,534 |
| 2017-01-04 | $85.34 | $87.60 | $84.74 | $86.88 | $86.88 | 1,377,836 |
| 2017-01-03 | $85.17 | $86.45 | $83.46 | $84.78 | $84.78 | 949,525 |
| 2016-12-30 | $85.53 | $85.81 | $84.23 | $84.75 | $84.75 | 652,760 |
| 2016-12-29 | $85.62 | $86.70 | $84.89 | $85.35 | $85.35 | 513,855 |
| 2016-12-28 | $85.91 | $86.24 | $84.79 | $85.32 | $85.32 | 348,456 |
| 2016-12-27 | $87.01 | $87.07 | $85.77 | $86.05 | $86.05 | 376,544 |
| 2016-12-23 | $85.78 | $86.97 | $85.22 | $86.62 | $86.62 | 430,529 |
| 2016-12-22 | $87.54 | $87.78 | $85.68 | $85.79 | $85.79 | 690,476 |
| 2016-12-21 | $87.69 | $88.36 | $87.30 | $87.62 | $87.62 | 381,558 |
| 2016-12-20 | $87.37 | $88.92 | $87.30 | $88.12 | $88.12 | 555,019 |
| 2016-12-19 | $87.18 | $88.06 | $86.95 | $87.05 | $87.05 | 928,385 |
| 2016-12-16 | $87.97 | $89.54 | $86.67 | $87.06 | $87.06 | 1,342,493 |
| 2016-12-15 | $87.52 | $88.95 | $87.02 | $87.87 | $87.87 | 939,262 |
| 2016-12-14 | $87.46 | $87.75 | $86.08 | $87.23 | $87.23 | 982,983 |
| 2016-12-13 | $87.37 | $88.23 | $87.20 | $87.21 | $87.21 | 652,830 |
| 2016-12-12 | $86.99 | $87.81 | $85.68 | $87.60 | $87.60 | 767,705 |
| 2016-12-09 | $88.63 | $89.13 | $87.41 | $87.76 | $87.76 | 634,062 |
| 2016-12-08 | $87.60 | $89.24 | $87.23 | $88.47 | $88.47 | 689,410 |
| 2016-12-07 | $88.68 | $88.68 | $86.38 | $88.00 | $88.00 | 1,422,237 |
| 2016-12-06 | $90.01 | $90.70 | $86.82 | $88.95 | $88.95 | 798,904 |
| 2016-12-05 | $88.87 | $89.73 | $88.46 | $89.31 | $89.31 | 864,397 |
| 2016-12-02 | $88.54 | $89.82 | $88.22 | $88.76 | $88.76 | 891,223 |
| 2016-12-01 | $87.62 | $89.34 | $87.62 | $88.76 | $88.76 | 1,196,655 |
| 2016-11-30 | $88.66 | $89.46 | $87.62 | $87.92 | $87.92 | 1,098,975 |
| 2016-11-29 | $87.26 | $89.99 | $87.00 | $88.92 | $88.92 | 1,282,604 |
| 2016-11-28 | $88.70 | $89.18 | $87.08 | $87.38 | $87.38 | 1,251,933 |
| 2016-11-25 | $90.00 | $90.00 | $87.41 | $88.89 | $88.89 | 532,786 |
| 2016-11-23 | $86.98 | $91.67 | $86.63 | $89.68 | $89.68 | 3,749,136 |
| 2016-11-22 | $84.09 | $87.54 | $81.95 | $86.04 | $86.04 | 7,258,600 |
| 2016-11-21 | $78.09 | $78.34 | $74.01 | $74.18 | $74.18 | 3,110,546 |
| 2016-11-18 | $77.90 | $79.05 | $77.00 | $77.94 | $77.94 | 2,354,680 |
| 2016-11-17 | $76.58 | $77.92 | $76.03 | $77.51 | $77.51 | 1,054,333 |
| 2016-11-16 | $74.93 | $77.63 | $73.82 | $77.20 | $77.20 | 1,592,996 |
| 2016-11-15 | $75.53 | $76.04 | $73.39 | $74.93 | $74.93 | 1,866,385 |
| 2016-11-14 | $73.13 | $75.70 | $73.13 | $75.44 | $75.44 | 2,322,410 |
| 2016-11-11 | $72.21 | $73.01 | $71.41 | $72.85 | $72.85 | 1,317,013 |
| 2016-11-10 | $73.01 | $74.95 | $71.66 | $72.04 | $72.04 | 1,949,856 |
| 2016-11-09 | $71.16 | $72.74 | $70.35 | $72.43 | $72.43 | 2,118,763 |
| 2016-11-08 | $72.22 | $73.14 | $71.02 | $72.77 | $72.77 | 1,168,721 |
| 2016-11-07 | $69.97 | $72.76 | $69.61 | $72.43 | $72.43 | 1,953,452 |
| 2016-11-04 | $69.96 | $70.70 | $68.94 | $69.24 | $69.24 | 1,270,535 |
| 2016-11-03 | $72.74 | $73.36 | $69.21 | $69.55 | $69.55 | 3,599,383 |
| 2016-11-02 | $74.10 | $74.42 | $72.22 | $72.61 | $72.61 | 1,140,803 |
| 2016-11-01 | $74.25 | $75.32 | $73.53 | $74.02 | $74.02 | 2,119,646 |
| 2016-10-31 | $74.64 | $75.11 | $74.16 | $74.94 | $74.94 | 932,276 |
| 2016-10-28 | $73.36 | $75.05 | $72.89 | $74.30 | $74.30 | 787,437 |
| 2016-10-27 | $74.52 | $74.85 | $72.83 | $73.46 | $73.46 | 957,357 |
| 2016-10-26 | $74.55 | $75.30 | $74.31 | $74.38 | $74.38 | 731,398 |
| 2016-10-25 | $74.52 | $74.87 | $73.42 | $74.83 | $74.83 | 1,192,120 |
| 2016-10-24 | $75.77 | $76.57 | $74.79 | $75.14 | $75.14 | 884,650 |
| 2016-10-21 | $75.61 | $75.80 | $74.45 | $75.63 | $75.63 | 903,932 |
| 2016-10-20 | $76.49 | $77.20 | $75.93 | $76.23 | $76.23 | 648,688 |
| 2016-10-19 | $76.57 | $76.92 | $74.76 | $76.51 | $76.51 | 911,875 |
| 2016-10-18 | $77.16 | $77.61 | $76.21 | $76.26 | $76.26 | 697,141 |
| 2016-10-17 | $76.70 | $77.55 | $76.27 | $77.22 | $77.22 | 1,074,923 |
| 2016-10-14 | $77.38 | $77.95 | $76.69 | $76.69 | $76.69 | 797,293 |
| 2016-10-13 | $77.92 | $77.99 | $76.19 | $77.10 | $77.10 | 1,252,820 |
| 2016-10-12 | $78.07 | $79.34 | $77.94 | $78.21 | $78.21 | 672,309 |
| 2016-10-11 | $79.33 | $79.57 | $77.67 | $78.08 | $78.08 | 1,368,150 |
| 2016-10-10 | $81.55 | $81.55 | $78.55 | $79.31 | $79.31 | 1,466,261 |
| 2016-10-07 | $80.50 | $82.72 | $80.24 | $81.39 | $81.39 | 1,331,327 |
| 2016-10-06 | $79.31 | $80.26 | $78.68 | $79.98 | $79.98 | 977,401 |
| 2016-10-05 | $79.19 | $80.08 | $78.94 | $79.61 | $79.61 | 909,741 |
| 2016-10-04 | $79.33 | $79.56 | $78.58 | $79.09 | $79.09 | 1,094,771 |
| 2016-10-03 | $80.58 | $80.70 | $79.32 | $79.40 | $79.40 | 1,114,824 |
| 2016-09-30 | $81.79 | $82.45 | $80.14 | $81.02 | $81.02 | 963,687 |
| 2016-09-29 | $82.00 | $82.66 | $81.27 | $81.62 | $81.62 | 756,916 |
| 2016-09-28 | $83.22 | $83.54 | $81.77 | $82.36 | $82.36 | 697,528 |
| 2016-09-27 | $83.02 | $84.25 | $82.84 | $83.57 | $83.57 | 560,326 |
| 2016-09-26 | $84.00 | $84.06 | $82.69 | $82.78 | $82.78 | 710,625 |
| 2016-09-23 | $82.89 | $83.89 | $82.80 | $83.05 | $83.05 | 460,409 |
| 2016-09-22 | $83.66 | $84.34 | $82.30 | $82.92 | $82.92 | 809,444 |
| 2016-09-21 | $83.29 | $83.84 | $82.26 | $83.66 | $83.66 | 1,150,225 |
| 2016-09-20 | $83.91 | $84.04 | $82.43 | $83.04 | $83.04 | 687,935 |
| 2016-09-19 | $83.89 | $84.49 | $83.40 | $83.54 | $83.54 | 616,558 |
| 2016-09-16 | $83.47 | $84.28 | $83.00 | $83.85 | $83.85 | 861,494 |
| 2016-09-15 | $82.09 | $84.09 | $81.45 | $83.73 | $83.73 | 952,755 |
| 2016-09-14 | $82.54 | $82.54 | $81.50 | $82.15 | $82.15 | 1,290,880 |
| 2016-09-13 | $87.23 | $87.23 | $81.80 | $82.28 | $82.28 | 1,043,201 |
| 2016-09-12 | $81.31 | $83.50 | $81.12 | $83.48 | $83.48 | 1,264,608 |
| 2016-09-09 | $82.88 | $83.48 | $81.88 | $81.89 | $81.89 | 798,492 |
| 2016-09-08 | $83.38 | $83.62 | $82.62 | $83.33 | $83.33 | 745,428 |
| 2016-09-07 | $83.53 | $84.14 | $83.31 | $83.83 | $83.83 | 984,830 |
| 2016-09-06 | $84.11 | $84.37 | $82.04 | $83.73 | $83.73 | 1,587,339 |
| 2016-09-02 | $82.63 | $84.80 | $82.13 | $83.99 | $83.99 | 2,462,952 |
| 2016-09-01 | $80.95 | $83.17 | $80.63 | $82.59 | $82.59 | 2,561,048 |
| 2016-08-31 | $79.80 | $81.48 | $79.36 | $81.22 | $81.22 | 1,587,861 |
| 2016-08-30 | $80.61 | $80.89 | $79.23 | $79.66 | $79.66 | 1,081,454 |
| 2016-08-29 | $81.00 | $81.52 | $80.53 | $81.01 | $81.01 | 1,046,653 |
| 2016-08-26 | $81.33 | $82.24 | $80.64 | $81.46 | $81.46 | 1,304,112 |
| 2016-08-25 | $82.46 | $83.41 | $79.76 | $80.95 | $80.95 | 2,524,143 |
| 2016-08-24 | $79.15 | $79.91 | $77.94 | $78.50 | $78.50 | 1,970,818 |
| 2016-08-23 | $79.47 | $80.07 | $78.72 | $79.56 | $79.56 | 1,473,278 |
| 2016-08-22 | $79.35 | $79.39 | $77.81 | $79.07 | $79.07 | 1,098,876 |
| 2016-08-19 | $77.96 | $79.37 | $77.66 | $79.32 | $79.32 | 890,607 |
| 2016-08-18 | $76.83 | $79.25 | $76.26 | $78.04 | $78.04 | 1,644,634 |
| 2016-08-17 | $75.27 | $76.75 | $75.27 | $76.69 | $76.69 | 1,065,067 |
| 2016-08-16 | $76.42 | $76.99 | $75.53 | $75.56 | $75.56 | 813,984 |
| 2016-08-15 | $77.08 | $77.55 | $76.56 | $76.78 | $76.78 | 951,742 |
| 2016-08-12 | $76.79 | $76.98 | $75.79 | $76.69 | $76.69 | 845,452 |
| 2016-08-11 | $77.54 | $78.41 | $75.58 | $76.79 | $76.79 | 875,985 |
| 2016-08-10 | $75.30 | $77.15 | $75.30 | $76.37 | $76.37 | 732,604 |
| 2016-08-09 | $75.71 | $76.57 | $74.99 | $75.30 | $75.30 | 643,693 |
| 2016-08-08 | $76.15 | $76.42 | $75.50 | $75.86 | $75.86 | 632,512 |
| 2016-08-05 | $75.55 | $76.66 | $75.46 | $76.24 | $76.24 | 598,522 |
| 2016-08-04 | $75.02 | $75.79 | $74.39 | $75.23 | $75.23 | 910,954 |
| 2016-08-03 | $73.11 | $75.31 | $72.45 | $74.92 | $74.92 | 1,180,376 |
| 2016-08-02 | $76.12 | $76.12 | $73.31 | $73.91 | $73.91 | 787,301 |
| 2016-08-01 | $76.62 | $77.01 | $75.78 | $76.34 | $76.34 | 622,820 |
| 2016-07-29 | $76.53 | $76.91 | $76.06 | $76.51 | $76.51 | 565,972 |
| 2016-07-28 | $75.93 | $76.88 | $75.29 | $76.70 | $76.70 | 825,335 |
| 2016-07-27 | $75.63 | $76.07 | $74.99 | $76.00 | $76.00 | 1,013,080 |
| 2016-07-26 | $74.38 | $75.50 | $74.30 | $75.35 | $75.35 | 1,386,632 |
| 2016-07-25 | $74.80 | $75.00 | $74.09 | $74.30 | $74.30 | 1,236,167 |
| 2016-07-22 | $73.75 | $74.64 | $73.33 | $74.62 | $74.62 | 911,800 |
| 2016-07-21 | $74.38 | $74.80 | $73.36 | $73.73 | $73.73 | 941,694 |
| 2016-07-20 | $75.40 | $75.41 | $74.05 | $74.27 | $74.27 | 1,458,213 |
| 2016-07-19 | $73.96 | $74.68 | $73.30 | $74.57 | $74.57 | 2,047,486 |
| 2016-07-18 | $68.69 | $73.71 | $68.57 | $73.58 | $73.58 | 5,848,127 |
| 2016-07-15 | $67.42 | $68.14 | $67.01 | $67.79 | $67.79 | 1,428,328 |
| 2016-07-14 | $67.33 | $67.43 | $66.61 | $67.37 | $67.37 | 664,917 |
| 2016-07-13 | $67.37 | $67.52 | $66.60 | $66.76 | $66.76 | 658,353 |
| 2016-07-12 | $67.37 | $67.70 | $66.75 | $67.13 | $67.13 | 1,163,371 |
| 2016-07-11 | $67.80 | $67.98 | $66.76 | $67.42 | $67.42 | 961,759 |
| 2016-07-08 | $68.24 | $68.47 | $67.46 | $67.71 | $67.71 | 1,073,982 |
| 2016-07-07 | $67.31 | $67.45 | $66.56 | $67.04 | $67.04 | 802,291 |
| 2016-07-06 | $66.87 | $67.34 | $66.45 | $67.05 | $67.05 | 2,071,512 |
| 2016-07-05 | $66.91 | $67.23 | $66.22 | $66.88 | $66.88 | 1,535,526 |
| 2016-07-01 | $67.04 | $68.22 | $66.81 | $67.05 | $67.05 | 1,088,475 |
| 2016-06-30 | $65.71 | $66.77 | $65.45 | $66.71 | $66.71 | 1,238,872 |
| 2016-06-29 | $63.43 | $65.71 | $63.43 | $65.51 | $65.51 | 1,113,004 |
| 2016-06-28 | $62.54 | $63.48 | $62.15 | $63.29 | $63.29 | 1,005,524 |
| 2016-06-27 | $63.71 | $63.86 | $61.07 | $62.25 | $62.25 | 2,149,271 |
| 2016-06-24 | $61.35 | $63.68 | $60.62 | $63.53 | $63.53 | 7,257,784 |
| 2016-06-23 | $64.07 | $64.10 | $62.09 | $62.85 | $62.85 | 1,828,406 |
| 2016-06-22 | $63.60 | $64.37 | $63.28 | $63.39 | $63.39 | 784,520 |
| 2016-06-21 | $63.65 | $64.44 | $63.30 | $64.12 | $64.12 | 1,401,590 |
| 2016-06-20 | $63.33 | $64.27 | $63.19 | $63.54 | $63.54 | 730,205 |
| 2016-06-17 | $63.66 | $63.83 | $62.77 | $63.16 | $63.16 | 1,318,765 |
| 2016-06-16 | $63.40 | $63.61 | $62.64 | $63.46 | $63.46 | 632,595 |
| 2016-06-15 | $63.23 | $63.90 | $63.05 | $63.45 | $63.45 | 739,693 |
| 2016-06-14 | $63.33 | $63.48 | $62.10 | $63.16 | $63.16 | 840,312 |
| 2016-06-13 | $63.46 | $64.33 | $62.83 | $63.39 | $63.39 | 933,154 |
| 2016-06-10 | $64.14 | $64.29 | $63.29 | $63.89 | $63.89 | 1,503,306 |
| 2016-06-09 | $64.33 | $64.51 | $63.64 | $64.39 | $64.39 | 872,430 |
| 2016-06-08 | $63.60 | $64.51 | $63.10 | $64.40 | $64.40 | 1,002,577 |
| 2016-06-07 | $62.82 | $63.84 | $62.35 | $63.68 | $63.68 | 1,270,923 |
| 2016-06-06 | $62.09 | $62.87 | $61.40 | $62.74 | $62.74 | 1,054,277 |
| 2016-06-03 | $62.28 | $62.74 | $61.67 | $62.55 | $62.55 | 819,785 |
| 2016-06-02 | $61.86 | $62.92 | $61.44 | $62.39 | $62.39 | 864,958 |
| 2016-06-01 | $60.33 | $62.20 | $59.87 | $61.86 | $61.86 | 1,791,514 |
| 2016-05-31 | $60.21 | $61.00 | $59.75 | $60.36 | $60.36 | 1,674,955 |
| 2016-05-27 | $60.39 | $61.01 | $59.73 | $60.99 | $60.99 | 1,059,550 |
| 2016-05-26 | $59.85 | $60.40 | $58.90 | $60.03 | $60.03 | 4,048,844 |
| 2016-05-25 | $55.57 | $56.66 | $54.89 | $55.87 | $55.87 | 2,296,539 |
| 2016-05-24 | $54.50 | $56.16 | $54.28 | $55.70 | $55.70 | 1,651,062 |
| 2016-05-23 | $54.32 | $55.48 | $53.87 | $54.63 | $54.63 | 1,418,200 |
| 2016-05-20 | $52.00 | $54.45 | $51.92 | $54.06 | $54.06 | 1,798,497 |
| 2016-05-19 | $52.00 | $53.65 | $52.00 | $53.32 | $53.32 | 1,536,095 |
| 2016-05-18 | $52.15 | $53.17 | $51.19 | $51.69 | $51.69 | 2,636,524 |
| 2016-05-17 | $55.48 | $55.50 | $52.15 | $52.72 | $52.72 | 2,758,072 |
| 2016-05-16 | $52.10 | $54.19 | $51.80 | $53.48 | $53.48 | 2,024,847 |
| 2016-05-13 | $53.26 | $53.61 | $51.86 | $52.00 | $52.00 | 2,081,346 |
| 2016-05-12 | $53.03 | $54.01 | $52.15 | $53.51 | $53.51 | 1,581,838 |
| 2016-05-11 | $55.87 | $55.87 | $52.99 | $53.04 | $53.04 | 1,612,592 |
| 2016-05-10 | $56.50 | $56.76 | $55.83 | $56.56 | $56.56 | 791,833 |
| 2016-05-09 | $55.02 | $57.14 | $54.80 | $56.76 | $56.76 | 776,449 |
| 2016-05-06 | $55.51 | $55.54 | $53.83 | $54.52 | $54.52 | 1,407,236 |
| 2016-05-05 | $57.52 | $57.77 | $55.59 | $55.62 | $55.62 | 1,066,182 |
| 2016-05-04 | $56.59 | $57.84 | $56.42 | $57.67 | $57.67 | 705,672 |
| 2016-05-03 | $57.63 | $58.92 | $56.51 | $57.30 | $57.30 | 662,348 |
| 2016-05-02 | $57.34 | $58.03 | $56.95 | $57.73 | $57.73 | 497,419 |
| 2016-04-29 | $56.54 | $57.21 | $55.90 | $56.97 | $56.97 | 1,329,876 |
| 2016-04-28 | $57.39 | $57.93 | $56.72 | $56.85 | $56.85 | 574,852 |
| 2016-04-27 | $56.92 | $58.00 | $56.72 | $57.86 | $57.86 | 830,847 |
| 2016-04-26 | $56.26 | $57.37 | $56.00 | $57.11 | $57.11 | 1,041,038 |
| 2016-04-25 | $57.48 | $57.48 | $55.85 | $56.25 | $56.25 | 924,365 |
| 2016-04-22 | $57.41 | $58.00 | $57.07 | $57.47 | $57.47 | 594,397 |
| 2016-04-21 | $58.26 | $58.87 | $57.22 | $57.60 | $57.60 | 649,946 |
| 2016-04-20 | $58.20 | $58.72 | $57.29 | $58.28 | $58.28 | 727,771 |
| 2016-04-19 | $58.49 | $58.94 | $57.95 | $58.06 | $58.06 | 1,029,700 |
| 2016-04-18 | $57.93 | $58.92 | $57.70 | $58.51 | $58.51 | 1,127,108 |
| 2016-04-15 | $57.26 | $58.60 | $56.91 | $58.14 | $58.14 | 1,054,125 |
| 2016-04-14 | $56.42 | $58.34 | $56.05 | $57.35 | $57.35 | 1,906,520 |
| 2016-04-13 | $55.28 | $56.72 | $55.02 | $56.51 | $56.51 | 1,070,925 |
| 2016-04-12 | $54.86 | $55.27 | $53.94 | $55.13 | $55.13 | 750,444 |
| 2016-04-11 | $54.95 | $55.70 | $54.56 | $55.04 | $55.04 | 1,033,051 |
| 2016-04-08 | $55.52 | $56.03 | $54.30 | $54.58 | $54.58 | 816,993 |
| 2016-04-07 | $55.79 | $56.45 | $55.31 | $55.53 | $55.53 | 975,620 |
| 2016-04-06 | $55.41 | $55.91 | $55.04 | $55.77 | $55.77 | 791,762 |
| 2016-04-05 | $56.79 | $57.08 | $55.42 | $55.47 | $55.47 | 958,248 |
| 2016-04-04 | $56.66 | $57.73 | $56.35 | $57.14 | $57.14 | 1,164,839 |
| 2016-04-01 | $56.12 | $57.00 | $55.76 | $56.48 | $56.48 | 976,087 |
| 2016-03-31 | $55.77 | $57.00 | $55.52 | $56.24 | $56.24 | 989,134 |
| 2016-03-30 | $55.66 | $55.87 | $54.34 | $55.47 | $55.47 | 653,313 |
| 2016-03-29 | $54.84 | $55.64 | $54.63 | $55.63 | $55.63 | 713,719 |
| 2016-03-28 | $53.80 | $55.56 | $53.65 | $54.80 | $54.80 | 820,455 |
| 2016-03-24 | $53.85 | $55.21 | $53.35 | $53.75 | $53.75 | 487,628 |
| 2016-03-23 | $53.90 | $54.64 | $53.35 | $54.00 | $54.00 | 997,896 |
| 2016-03-22 | $53.94 | $54.41 | $53.59 | $53.81 | $53.81 | 872,080 |
| 2016-03-21 | $55.12 | $55.56 | $54.01 | $54.11 | $54.11 | 980,740 |
| 2016-03-18 | $55.38 | $56.35 | $54.58 | $55.24 | $55.24 | 1,367,697 |
| 2016-03-17 | $54.65 | $55.40 | $53.98 | $55.07 | $55.07 | 1,200,338 |
| 2016-03-16 | $54.24 | $55.00 | $53.95 | $54.87 | $54.87 | 646,168 |
| 2016-03-15 | $54.91 | $55.00 | $54.10 | $54.27 | $54.27 | 946,932 |
| 2016-03-14 | $54.75 | $55.40 | $54.33 | $54.75 | $54.75 | 976,000 |
| 2016-03-11 | $55.00 | $55.00 | $54.29 | $54.94 | $54.94 | 736,300 |
| 2016-03-10 | $53.49 | $55.20 | $53.43 | $54.38 | $54.38 | 1,491,794 |
| 2016-03-09 | $53.29 | $54.04 | $52.88 | $53.11 | $53.11 | 1,048,954 |
| 2016-03-08 | $52.93 | $54.83 | $52.70 | $53.13 | $53.13 | 2,108,762 |
| 2016-03-07 | $53.71 | $54.28 | $52.02 | $53.03 | $53.03 | 2,032,717 |
| 2016-03-04 | $54.64 | $55.02 | $53.02 | $54.10 | $54.10 | 2,463,836 |
| 2016-03-03 | $54.78 | $58.57 | $53.60 | $55.18 | $55.18 | 5,458,887 |
| 2016-03-02 | $56.78 | $57.56 | $56.33 | $56.76 | $56.76 | 2,280,837 |
| 2016-03-01 | $56.31 | $56.85 | $55.46 | $56.80 | $56.80 | 1,244,992 |
| 2016-02-29 | $56.97 | $57.89 | $55.91 | $56.06 | $56.06 | 1,713,615 |
| 2016-02-26 | $56.78 | $57.29 | $55.63 | $57.17 | $57.17 | 1,016,002 |
| 2016-02-25 | $56.82 | $57.09 | $55.32 | $56.82 | $56.82 | 793,865 |
| 2016-02-24 | $54.56 | $56.81 | $53.71 | $56.43 | $56.43 | 1,224,597 |
| 2016-02-23 | $54.97 | $55.80 | $54.01 | $54.95 | $54.95 | 865,741 |
| 2016-02-22 | $54.80 | $55.79 | $54.67 | $54.75 | $54.75 | 929,554 |
| 2016-02-19 | $53.30 | $54.69 | $52.70 | $54.36 | $54.36 | 1,398,246 |
| 2016-02-18 | $54.55 | $55.07 | $53.35 | $53.40 | $53.40 | 981,385 |
| 2016-02-17 | $54.30 | $55.70 | $54.10 | $54.59 | $54.59 | 1,334,715 |
| 2016-02-16 | $52.34 | $55.00 | $51.86 | $54.34 | $54.34 | 1,415,096 |
| 2016-02-12 | $50.27 | $51.73 | $49.79 | $51.61 | $51.61 | 1,016,688 |
| 2016-02-11 | $49.71 | $51.37 | $49.68 | $49.77 | $49.77 | 971,312 |
| 2016-02-10 | $50.00 | $51.55 | $48.99 | $50.59 | $50.59 | 931,146 |
| 2016-02-09 | $49.22 | $50.81 | $48.95 | $50.10 | $50.10 | 1,145,332 |
| 2016-02-08 | $50.02 | $50.46 | $48.55 | $49.71 | $49.71 | 1,520,120 |
| 2016-02-05 | $52.55 | $52.91 | $50.38 | $50.70 | $50.70 | 1,219,382 |
| 2016-02-04 | $52.63 | $53.06 | $51.71 | $52.76 | $52.76 | 947,566 |
| 2016-02-03 | $53.96 | $54.17 | $51.66 | $53.47 | $53.47 | 992,260 |
| 2016-02-02 | $53.92 | $54.56 | $52.51 | $53.82 | $53.82 | 1,178,025 |
| 2016-02-01 | $53.01 | $54.79 | $52.35 | $54.14 | $54.14 | 1,159,963 |
| 2016-01-29 | $51.94 | $54.00 | $51.94 | $53.73 | $53.73 | 1,466,162 |
| 2016-01-28 | $52.00 | $52.88 | $51.55 | $51.76 | $51.76 | 1,218,861 |
| 2016-01-27 | $51.83 | $52.57 | $50.73 | $51.37 | $51.37 | 951,000 |
| 2016-01-26 | $51.39 | $52.15 | $51.02 | $51.79 | $51.79 | 1,238,903 |
| 2016-01-25 | $52.53 | $52.88 | $51.15 | $51.31 | $51.31 | 1,094,420 |
| 2016-01-22 | $52.22 | $52.49 | $51.19 | $52.44 | $52.44 | 1,387,214 |
| 2016-01-21 | $51.17 | $52.95 | $50.65 | $51.17 | $51.17 | 2,464,812 |
| 2016-01-20 | $49.07 | $50.54 | $47.91 | $49.95 | $49.95 | 1,908,443 |
| 2016-01-19 | $49.56 | $50.47 | $49.01 | $50.08 | $50.08 | 2,567,273 |
| 2016-01-15 | $46.42 | $48.51 | $45.81 | $48.31 | $48.31 | 1,955,729 |
| 2016-01-14 | $47.02 | $48.32 | $45.20 | $47.36 | $47.36 | 1,862,744 |
| 2016-01-13 | $49.02 | $49.30 | $46.75 | $47.02 | $47.02 | 2,990,029 |
| 2016-01-12 | $48.29 | $49.16 | $47.19 | $48.92 | $48.92 | 6,800,958 |
| 2016-01-11 | $41.75 | $42.96 | $41.51 | $42.76 | $42.76 | 1,503,233 |
| 2016-01-08 | $43.96 | $44.10 | $41.44 | $41.59 | $41.59 | 1,965,842 |
| 2016-01-07 | $42.03 | $45.13 | $41.51 | $43.77 | $43.77 | 2,279,288 |
| 2016-01-06 | $43.37 | $43.57 | $42.11 | $42.74 | $42.74 | 1,562,585 |
| 2016-01-05 | $43.37 | $43.92 | $42.24 | $43.82 | $43.82 | 1,830,231 |
| 2016-01-04 | $41.84 | $43.48 | $41.41 | $43.21 | $43.21 | 2,224,289 |
| 2015-12-31 | $42.93 | $43.50 | $42.74 | $42.90 | $42.90 | 771,296 |
| 2015-12-30 | $43.90 | $44.08 | $42.93 | $43.02 | $43.02 | 827,319 |
| 2015-12-29 | $43.46 | $44.32 | $43.46 | $43.92 | $43.92 | 920,649 |
| 2015-12-28 | $43.14 | $44.15 | $42.94 | $43.39 | $43.39 | 858,063 |
| 2015-12-24 | $43.45 | $43.95 | $42.90 | $43.25 | $43.25 | 600,382 |
| 2015-12-23 | $43.71 | $44.30 | $42.54 | $43.68 | $43.68 | 986,359 |
| 2015-12-22 | $41.67 | $43.77 | $41.67 | $43.48 | $43.48 | 1,298,579 |
| 2015-12-21 | $41.34 | $42.07 | $41.06 | $41.63 | $41.63 | 1,417,465 |
| 2015-12-18 | $40.89 | $42.07 | $40.89 | $41.12 | $41.12 | 1,786,412 |
| 2015-12-17 | $42.95 | $43.88 | $41.36 | $41.78 | $41.78 | 1,190,656 |
| 2015-12-16 | $43.28 | $44.11 | $42.67 | $43.13 | $43.13 | 1,293,047 |
| 2015-12-15 | $43.41 | $43.91 | $42.74 | $42.82 | $42.82 | 1,148,775 |
| 2015-12-14 | $43.25 | $45.02 | $42.71 | $43.08 | $43.08 | 1,280,536 |
| 2015-12-11 | $43.90 | $44.06 | $42.66 | $43.19 | $43.19 | 1,766,452 |
| 2015-12-10 | $44.89 | $45.77 | $44.27 | $44.47 | $44.47 | 1,272,593 |
| 2015-12-09 | $45.72 | $46.11 | $43.77 | $44.99 | $44.99 | 1,639,999 |
| 2015-12-08 | $45.60 | $46.29 | $45.11 | $45.78 | $45.78 | 930,084 |
| 2015-12-07 | $46.64 | $46.71 | $45.13 | $45.69 | $45.69 | 1,587,822 |
| 2015-12-04 | $46.98 | $47.67 | $46.27 | $46.84 | $46.84 | 1,108,066 |
| 2015-12-03 | $47.48 | $48.37 | $46.01 | $46.69 | $46.69 | 2,374,221 |
| 2015-12-02 | $48.39 | $49.00 | $47.36 | $47.56 | $47.56 | 2,139,218 |
| 2015-12-01 | $48.33 | $48.89 | $47.74 | $48.10 | $48.10 | 1,454,615 |
| 2015-11-30 | $49.61 | $49.61 | $47.84 | $48.11 | $48.11 | 2,143,695 |
| 2015-11-27 | $48.99 | $49.92 | $48.01 | $49.43 | $49.43 | 1,052,554 |
| 2015-11-25 | $47.23 | $50.31 | $47.22 | $48.89 | $48.89 | 1,906,343 |
| 2015-11-24 | $45.15 | $48.46 | $45.11 | $47.41 | $47.41 | 4,859,072 |
| 2015-11-23 | $44.26 | $45.37 | $42.79 | $44.21 | $44.21 | 2,919,376 |
| 2015-11-20 | $41.70 | $45.07 | $41.70 | $44.30 | $44.30 | 3,250,233 |
| 2015-11-19 | $42.11 | $42.11 | $40.58 | $40.70 | $40.70 | 1,547,800 |
| 2015-11-18 | $41.92 | $42.55 | $41.10 | $42.27 | $42.27 | 1,220,416 |
| 2015-11-17 | $42.50 | $44.00 | $40.96 | $41.91 | $41.91 | 2,263,489 |
| 2015-11-16 | $40.56 | $41.62 | $39.74 | $41.28 | $41.28 | 1,938,941 |
| 2015-11-13 | $40.98 | $42.11 | $39.40 | $40.83 | $40.83 | 2,798,438 |
| 2015-11-12 | $42.56 | $44.99 | $42.56 | $44.39 | $44.39 | 1,568,676 |
| 2015-11-11 | $46.19 | $46.54 | $42.33 | $43.30 | $43.30 | 2,939,738 |
| 2015-11-10 | $45.60 | $46.80 | $44.51 | $46.55 | $46.55 | 1,509,598 |
| 2015-11-09 | $46.43 | $47.50 | $43.09 | $45.96 | $45.96 | 2,327,755 |
| 2015-11-06 | $48.71 | $49.02 | $45.00 | $46.53 | $46.53 | 2,157,968 |
| 2015-11-05 | $49.00 | $49.14 | $47.42 | $48.53 | $48.53 | 737,119 |
| 2015-11-04 | $49.83 | $50.29 | $48.53 | $49.01 | $49.01 | 460,568 |
| 2015-11-03 | $49.07 | $50.82 | $48.62 | $50.00 | $50.00 | 733,492 |
| 2015-11-02 | $47.94 | $49.15 | $47.77 | $49.01 | $49.01 | 938,876 |
| 2015-10-30 | $50.00 | $50.00 | $47.73 | $48.08 | $48.08 | 1,009,876 |
| 2015-10-29 | $47.53 | $47.55 | $46.34 | $46.99 | $46.99 | 554,847 |
| 2015-10-28 | $45.94 | $47.54 | $45.56 | $47.53 | $47.53 | 1,016,368 |
| 2015-10-27 | $46.53 | $47.29 | $44.60 | $45.66 | $45.66 | 1,076,565 |
| 2015-10-26 | $46.19 | $47.30 | $45.77 | $47.03 | $47.03 | 1,091,417 |
| 2015-10-23 | $47.94 | $47.94 | $44.75 | $46.32 | $46.32 | 2,083,639 |
| 2015-10-22 | $48.84 | $48.88 | $47.35 | $47.70 | $47.70 | 1,333,457 |
| 2015-10-21 | $50.87 | $50.92 | $48.15 | $48.35 | $48.35 | 1,085,830 |
| 2015-10-20 | $50.49 | $51.15 | $50.26 | $50.70 | $50.70 | 556,729 |
| 2015-10-19 | $51.65 | $52.00 | $50.31 | $50.67 | $50.67 | 954,642 |
| 2015-10-16 | $51.30 | $52.32 | $51.18 | $51.72 | $51.72 | 1,196,500 |
| 2015-10-15 | $49.24 | $51.09 | $49.24 | $51.04 | $51.04 | 773,957 |
| 2015-10-14 | $50.31 | $50.88 | $48.73 | $49.13 | $49.13 | 756,299 |
| 2015-10-13 | $50.91 | $51.28 | $49.64 | $50.13 | $50.13 | 638,048 |
| 2015-10-12 | $49.45 | $51.63 | $49.45 | $51.29 | $51.29 | 1,193,199 |
| 2015-10-09 | $49.97 | $50.38 | $49.15 | $49.61 | $49.61 | 1,113,526 |
| 2015-10-08 | $49.19 | $50.16 | $49.00 | $50.04 | $50.04 | 893,564 |
| 2015-10-07 | $49.00 | $49.36 | $48.13 | $49.22 | $49.22 | 1,437,421 |
| 2015-10-06 | $50.51 | $50.90 | $48.17 | $48.38 | $48.38 | 1,393,042 |
| 2015-10-05 | $50.68 | $51.00 | $49.84 | $50.74 | $50.74 | 951,920 |
| 2015-10-02 | $50.00 | $50.85 | $49.53 | $50.50 | $50.50 | 1,379,724 |
| 2015-10-01 | $52.31 | $52.31 | $50.01 | $50.79 | $50.79 | 1,209,611 |
| 2015-09-30 | $50.03 | $51.13 | $49.78 | $51.04 | $51.04 | 2,304,590 |
| 2015-09-29 | $48.82 | $50.44 | $46.84 | $49.07 | $49.07 | 2,943,844 |
| 2015-09-28 | $51.43 | $51.45 | $47.24 | $48.99 | $48.99 | 3,159,351 |
| 2015-09-25 | $53.48 | $53.60 | $51.07 | $51.47 | $51.47 | 1,710,463 |
| 2015-09-24 | $53.32 | $53.56 | $52.44 | $53.08 | $53.08 | 823,886 |
| 2015-09-23 | $53.72 | $54.19 | $53.43 | $53.74 | $53.74 | 543,867 |
| 2015-09-22 | $53.08 | $53.92 | $52.98 | $53.76 | $53.76 | 583,129 |
| 2015-09-21 | $54.97 | $55.15 | $53.52 | $53.88 | $53.88 | 871,536 |
| 2015-09-18 | $54.95 | $55.51 | $54.29 | $54.40 | $54.40 | 999,887 |
| 2015-09-17 | $54.64 | $56.36 | $54.60 | $55.57 | $55.57 | 988,676 |
| 2015-09-16 | $53.53 | $54.95 | $53.31 | $54.84 | $54.84 | 679,478 |
| 2015-09-15 | $53.70 | $54.40 | $52.70 | $53.94 | $53.94 | 830,413 |
| 2015-09-14 | $53.60 | $53.63 | $52.89 | $53.32 | $53.32 | 567,397 |
| 2015-09-11 | $52.56 | $53.27 | $52.04 | $53.25 | $53.25 | 534,400 |
| 2015-09-10 | $52.45 | $53.39 | $52.45 | $52.83 | $52.83 | 737,837 |
| 2015-09-09 | $54.22 | $54.47 | $52.78 | $52.84 | $52.84 | 1,022,753 |
| 2015-09-08 | $53.84 | $54.00 | $53.31 | $53.89 | $53.89 | 978,887 |
| 2015-09-04 | $52.80 | $53.94 | $52.80 | $53.14 | $53.14 | 675,458 |
| 2015-09-03 | $54.37 | $55.01 | $53.50 | $53.66 | $53.66 | 1,084,565 |
| 2015-09-02 | $53.98 | $54.38 | $53.25 | $54.00 | $54.00 | 1,109,784 |
| 2015-09-01 | $52.16 | $54.07 | $52.11 | $53.17 | $53.17 | 1,855,652 |
| 2015-08-31 | $53.23 | $54.53 | $52.61 | $53.09 | $53.09 | 1,628,887 |
Burlington Stores Inc (BURL) News Headlines
.jpg)
Former Canada Prime Minister's hedge fund pushes Kohl's to sell itself -sources
None
reuters.com Feb. 6, 2024.jpg)
Inventory problems at Children's Place could benefit our red-hot off-price retail stock
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 9, 2024.jpg)
More problems at New York Community Bancorp have yet to derail the big bank trade
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 6, 2024Recent Burlington Stores Inc (BURL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Burlington Stores Inc (BURL) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |