Caci International Inc (CACI) Exchange: NYSE
Data as of April 25, 2024
$401.87 ($22.49) 5.93%
Caci International Inc - Daily Information
Click for more stock information on Caci International Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $386.00 |
| Previous Close | $401.87 |
| High | $403.85 |
| Low | $384.80 |
| Adjusted Open | $386.00 |
| Previous Adjusted Close | $401.87 |
| Adjusted High | $403.85 |
| Adjusted Low | $384.80 |
About Caci International Inc (CACI)
CACI International Inc, a member of the Fortune 1000 and S&P 500 indices, is a professional services and IT solutions business that supports US government and commercial customers worldwide. Founded in 1962 in the US state of Virginia, CACI provides services in areas such as unified communications, cyber security, enterprise IT and software development, amongst others. In the last 50 years, the company has expanded internationally and employs about 21,000 people today, who are based across 200 offices in North America, Europe and Asia. CACI has grown roughly 30 percent in the last decade, and its continued success has been marked by numerous awards, such as the 2019 IT Services Sector Leader Award by the Forbes Global 2000.
Invest in Caci International Inc (CACI)
Historical Stock Data for Caci International Inc (CACI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $386.00 | $403.85 | $384.80 | $401.87 | $401.87 | 299,145 |
| 2024-04-24 | $382.43 | $384.69 | $377.60 | $379.38 | $379.38 | 156,991 |
| 2024-04-23 | $379.76 | $385.71 | $379.58 | $382.43 | $382.43 | 115,937 |
| 2024-04-22 | $371.63 | $377.83 | $370.35 | $376.08 | $376.08 | 129,100 |
| 2024-04-19 | $365.46 | $370.03 | $365.46 | $369.38 | $369.38 | 88,391 |
| 2024-04-18 | $363.00 | $368.18 | $363.00 | $364.06 | $364.06 | 118,369 |
| 2024-04-17 | $367.00 | $367.89 | $362.33 | $362.51 | $362.51 | 79,901 |
| 2024-04-16 | $365.69 | $367.32 | $363.75 | $365.91 | $365.91 | 97,965 |
| 2024-04-15 | $369.59 | $370.32 | $364.63 | $364.84 | $364.84 | 89,741 |
| 2024-04-12 | $367.76 | $370.50 | $365.44 | $367.74 | $367.74 | 67,142 |
| 2024-04-11 | $369.15 | $370.34 | $366.25 | $367.78 | $367.78 | 80,653 |
| 2024-04-10 | $368.62 | $371.16 | $366.75 | $367.31 | $367.31 | 83,452 |
| 2024-04-09 | $378.58 | $378.58 | $371.08 | $372.80 | $372.80 | 91,773 |
| 2024-04-08 | $374.57 | $379.00 | $373.79 | $378.64 | $378.64 | 98,320 |
| 2024-04-05 | $366.18 | $374.73 | $366.18 | $374.58 | $374.58 | 122,100 |
| 2024-04-04 | $371.57 | $373.77 | $367.19 | $369.08 | $369.08 | 96,588 |
| 2024-04-03 | $368.95 | $372.52 | $367.67 | $369.80 | $369.80 | 122,849 |
| 2024-04-02 | $373.72 | $375.32 | $366.22 | $369.25 | $369.25 | 145,049 |
| 2024-04-01 | $378.06 | $378.83 | $374.68 | $374.98 | $374.98 | 81,234 |
| 2024-03-28 | $380.00 | $382.65 | $377.90 | $378.83 | $378.83 | 95,219 |
| 2024-03-27 | $377.33 | $378.90 | $376.16 | $378.89 | $378.89 | 128,070 |
| 2024-03-26 | $374.01 | $376.37 | $371.05 | $374.59 | $374.59 | 138,967 |
| 2024-03-25 | $371.55 | $373.97 | $370.05 | $373.74 | $373.74 | 111,665 |
| 2024-03-22 | $374.28 | $374.28 | $369.22 | $370.20 | $370.20 | 91,707 |
| 2024-03-21 | $369.75 | $372.87 | $368.45 | $372.58 | $372.58 | 100,788 |
| 2024-03-20 | $370.71 | $372.29 | $367.08 | $368.70 | $368.70 | 117,953 |
| 2024-03-19 | $369.45 | $371.60 | $367.73 | $370.33 | $370.33 | 96,780 |
| 2024-03-18 | $371.12 | $373.90 | $367.88 | $368.22 | $368.22 | 104,033 |
| 2024-03-15 | $368.32 | $375.41 | $368.32 | $372.68 | $372.68 | 245,223 |
| 2024-03-14 | $374.52 | $374.52 | $369.15 | $372.05 | $372.05 | 79,464 |
| 2024-03-13 | $372.95 | $375.77 | $371.99 | $373.99 | $373.99 | 170,334 |
| 2024-03-12 | $372.64 | $374.04 | $371.08 | $373.52 | $373.52 | 98,225 |
| 2024-03-11 | $373.54 | $374.07 | $369.71 | $372.06 | $372.06 | 93,976 |
| 2024-03-08 | $379.96 | $380.26 | $373.47 | $374.16 | $374.16 | 100,493 |
| 2024-03-07 | $379.00 | $380.07 | $373.58 | $379.52 | $379.52 | 141,852 |
| 2024-03-06 | $378.18 | $379.29 | $375.33 | $376.82 | $376.82 | 87,275 |
| 2024-03-05 | $379.33 | $382.43 | $373.92 | $377.01 | $377.01 | 120,125 |
| 2024-03-04 | $371.22 | $379.98 | $371.22 | $378.73 | $378.73 | 126,440 |
| 2024-03-01 | $374.42 | $376.59 | $369.58 | $369.72 | $369.72 | 117,861 |
| 2024-02-29 | $372.92 | $375.78 | $370.62 | $374.85 | $374.85 | 130,262 |
| 2024-02-28 | $370.92 | $373.46 | $369.67 | $372.08 | $372.08 | 107,262 |
| 2024-02-27 | $368.90 | $371.27 | $367.83 | $371.26 | $371.26 | 93,513 |
| 2024-02-26 | $369.46 | $371.81 | $367.72 | $368.71 | $368.71 | 84,949 |
| 2024-02-23 | $369.00 | $370.78 | $367.86 | $369.36 | $369.36 | 92,109 |
| 2024-02-22 | $368.03 | $368.76 | $366.02 | $367.57 | $367.57 | 76,870 |
| 2024-02-21 | $364.88 | $366.49 | $363.10 | $366.44 | $366.44 | 116,480 |
| 2024-02-20 | $366.35 | $368.98 | $363.35 | $364.02 | $364.02 | 131,278 |
| 2024-02-16 | $363.11 | $369.06 | $358.92 | $366.21 | $366.21 | 155,741 |
| 2024-02-15 | $360.83 | $362.77 | $359.32 | $362.56 | $362.56 | 105,334 |
| 2024-02-14 | $360.00 | $362.58 | $357.20 | $359.79 | $359.79 | 128,235 |
| 2024-02-13 | $360.00 | $362.02 | $355.60 | $357.20 | $357.20 | 126,703 |
| 2024-02-12 | $360.98 | $363.85 | $360.98 | $361.90 | $361.90 | 98,839 |
| 2024-02-09 | $356.04 | $361.01 | $356.04 | $360.84 | $360.84 | 109,483 |
| 2024-02-08 | $351.15 | $355.96 | $350.33 | $355.36 | $355.36 | 138,228 |
| 2024-02-07 | $351.00 | $354.86 | $349.67 | $351.15 | $351.15 | 114,677 |
| 2024-02-06 | $345.77 | $353.36 | $345.77 | $349.38 | $349.38 | 138,514 |
| 2024-02-05 | $345.43 | $347.50 | $342.01 | $346.56 | $346.56 | 77,233 |
| 2024-02-02 | $345.73 | $350.30 | $344.46 | $348.16 | $348.16 | 97,971 |
| 2024-02-01 | $343.78 | $347.47 | $343.03 | $346.04 | $346.04 | 123,761 |
| 2024-01-31 | $343.09 | $347.24 | $342.11 | $343.73 | $343.73 | 232,569 |
| 2024-01-30 | $346.02 | $346.02 | $341.68 | $342.87 | $342.87 | 273,975 |
| 2024-01-29 | $342.08 | $344.32 | $338.50 | $344.11 | $344.11 | 138,668 |
| 2024-01-26 | $337.86 | $345.97 | $337.11 | $342.33 | $342.33 | 160,800 |
| 2024-01-25 | $337.59 | $337.59 | $326.60 | $334.14 | $334.14 | 233,688 |
| 2024-01-24 | $342.36 | $344.45 | $339.55 | $339.99 | $339.99 | 157,385 |
| 2024-01-23 | $345.59 | $346.56 | $338.49 | $339.72 | $339.72 | 140,308 |
| 2024-01-22 | $337.63 | $345.51 | $337.63 | $344.69 | $344.69 | 121,906 |
| 2024-01-19 | $333.12 | $338.71 | $330.85 | $335.83 | $335.83 | 117,132 |
| 2024-01-18 | $330.67 | $332.30 | $327.34 | $331.66 | $331.66 | 76,584 |
| 2024-01-17 | $327.64 | $332.25 | $327.64 | $330.03 | $330.03 | 79,378 |
| 2024-01-16 | $332.28 | $332.28 | $326.47 | $330.24 | $330.24 | 88,591 |
| 2024-01-12 | $332.10 | $333.06 | $328.77 | $332.45 | $332.45 | 85,763 |
| 2024-01-11 | $329.60 | $330.24 | $326.50 | $329.54 | $329.54 | 109,471 |
| 2024-01-10 | $325.02 | $329.52 | $323.72 | $329.05 | $329.05 | 118,969 |
| 2024-01-09 | $325.82 | $325.82 | $321.85 | $324.13 | $324.13 | 108,990 |
| 2024-01-08 | $322.79 | $325.92 | $319.83 | $325.34 | $325.34 | 93,017 |
| 2024-01-05 | $318.90 | $323.50 | $316.08 | $323.36 | $323.36 | 282,280 |
| 2024-01-04 | $316.73 | $317.40 | $314.06 | $314.31 | $314.31 | 153,715 |
| 2024-01-03 | $322.91 | $323.81 | $314.19 | $315.55 | $315.55 | 274,616 |
| 2024-01-02 | $322.46 | $327.28 | $322.46 | $326.29 | $326.29 | 95,899 |
| 2023-12-29 | $322.67 | $325.08 | $321.75 | $323.86 | $323.86 | 114,103 |
| 2023-12-28 | $321.40 | $322.76 | $320.75 | $322.04 | $322.04 | 61,795 |
| 2023-12-27 | $320.59 | $322.55 | $320.59 | $321.63 | $321.63 | 59,361 |
| 2023-12-26 | $320.32 | $321.46 | $320.03 | $320.84 | $320.84 | 156,175 |
| 2023-12-22 | $319.17 | $322.48 | $318.71 | $320.94 | $320.94 | 90,809 |
| 2023-12-21 | $317.12 | $318.95 | $315.48 | $317.39 | $317.39 | 97,560 |
| 2023-12-20 | $318.00 | $320.43 | $315.36 | $315.81 | $315.81 | 125,040 |
| 2023-12-19 | $321.04 | $321.04 | $315.95 | $318.24 | $318.24 | 133,251 |
| 2023-12-18 | $319.26 | $321.00 | $318.35 | $319.70 | $319.70 | 97,899 |
| 2023-12-15 | $319.96 | $321.68 | $316.13 | $318.10 | $318.10 | 335,316 |
| 2023-12-14 | $331.36 | $333.75 | $319.39 | $322.01 | $322.01 | 155,835 |
| 2023-12-13 | $325.87 | $329.47 | $325.50 | $328.69 | $328.69 | 71,352 |
| 2023-12-12 | $325.56 | $328.14 | $322.41 | $326.15 | $326.15 | 88,082 |
| 2023-12-11 | $322.53 | $325.76 | $322.53 | $325.12 | $325.12 | 64,086 |
| 2023-12-08 | $324.36 | $324.36 | $320.36 | $322.62 | $322.62 | 76,105 |
| 2023-12-07 | $325.94 | $325.94 | $320.00 | $323.46 | $323.46 | 92,238 |
| 2023-12-06 | $329.25 | $330.03 | $325.85 | $325.93 | $325.93 | 72,309 |
| 2023-12-05 | $334.71 | $334.71 | $327.27 | $327.93 | $327.93 | 90,337 |
| 2023-12-04 | $325.15 | $337.60 | $325.15 | $336.33 | $336.33 | 134,940 |
| 2023-12-01 | $320.41 | $325.97 | $320.41 | $324.52 | $324.52 | 66,183 |
| 2023-11-30 | $317.31 | $321.43 | $316.14 | $320.95 | $320.95 | 101,299 |
| 2023-11-29 | $320.95 | $324.69 | $316.87 | $317.01 | $317.01 | 124,152 |
| 2023-11-28 | $325.77 | $327.04 | $320.55 | $321.16 | $321.16 | 72,525 |
| 2023-11-27 | $323.37 | $326.24 | $321.80 | $325.77 | $325.77 | 96,106 |
| 2023-11-24 | $323.23 | $325.60 | $323.23 | $324.87 | $324.87 | 30,877 |
| 2023-11-22 | $323.30 | $325.31 | $320.71 | $323.42 | $323.42 | 59,906 |
| 2023-11-21 | $324.80 | $326.77 | $322.48 | $322.57 | $322.57 | 66,426 |
| 2023-11-20 | $319.60 | $324.78 | $319.60 | $324.12 | $324.12 | 69,229 |
| 2023-11-17 | $323.00 | $324.41 | $318.38 | $320.49 | $320.49 | 87,317 |
| 2023-11-16 | $324.72 | $326.00 | $321.50 | $322.00 | $322.00 | 91,570 |
| 2023-11-15 | $328.78 | $328.78 | $323.62 | $324.36 | $324.36 | 136,766 |
| 2023-11-14 | $328.76 | $330.86 | $326.89 | $329.47 | $329.47 | 85,011 |
| 2023-11-13 | $325.40 | $329.59 | $324.10 | $326.72 | $326.72 | 63,984 |
| 2023-11-10 | $326.74 | $327.25 | $324.36 | $325.95 | $325.95 | 78,542 |
| 2023-11-09 | $323.66 | $325.74 | $321.94 | $325.49 | $325.49 | 112,876 |
| 2023-11-08 | $324.93 | $325.50 | $322.46 | $322.66 | $322.66 | 98,977 |
| 2023-11-07 | $323.69 | $327.38 | $323.69 | $325.44 | $325.44 | 82,951 |
| 2023-11-06 | $327.27 | $327.27 | $323.69 | $324.83 | $324.83 | 116,653 |
| 2023-11-03 | $328.36 | $329.45 | $326.52 | $327.06 | $327.06 | 88,835 |
| 2023-11-02 | $325.62 | $328.95 | $324.56 | $326.12 | $326.12 | 94,118 |
| 2023-11-01 | $324.76 | $328.40 | $323.36 | $324.17 | $324.17 | 127,857 |
| 2023-10-31 | $319.83 | $326.50 | $318.15 | $324.76 | $324.76 | 104,749 |
| 2023-10-30 | $319.94 | $320.37 | $312.78 | $317.48 | $317.48 | 177,977 |
| 2023-10-27 | $324.95 | $327.00 | $317.00 | $318.55 | $318.55 | 155,729 |
| 2023-10-26 | $302.21 | $340.49 | $302.21 | $327.07 | $327.07 | 317,276 |
| 2023-10-25 | $323.36 | $327.87 | $320.40 | $322.09 | $322.09 | 131,096 |
| 2023-10-24 | $325.49 | $326.77 | $321.87 | $322.69 | $322.69 | 106,596 |
| 2023-10-23 | $326.24 | $329.23 | $323.08 | $323.19 | $323.19 | 143,254 |
| 2023-10-20 | $332.03 | $333.06 | $327.03 | $327.06 | $327.06 | 93,215 |
| 2023-10-19 | $334.18 | $336.84 | $330.77 | $331.44 | $331.44 | 104,245 |
| 2023-10-18 | $340.52 | $341.72 | $335.33 | $335.59 | $335.59 | 64,499 |
| 2023-10-17 | $340.02 | $347.63 | $340.02 | $341.78 | $341.78 | 132,293 |
| 2023-10-16 | $339.46 | $342.33 | $338.55 | $340.04 | $340.04 | 87,796 |
| 2023-10-13 | $338.60 | $339.86 | $335.25 | $338.11 | $338.11 | 71,125 |
| 2023-10-12 | $340.70 | $340.70 | $334.60 | $336.49 | $336.49 | 84,405 |
| 2023-10-11 | $336.05 | $339.14 | $334.72 | $338.98 | $338.98 | 97,944 |
| 2023-10-10 | $332.70 | $338.37 | $330.84 | $335.72 | $335.72 | 93,915 |
| 2023-10-09 | $316.09 | $334.22 | $316.01 | $333.35 | $333.35 | 294,896 |
| 2023-10-06 | $309.15 | $316.72 | $309.04 | $315.20 | $315.20 | 63,924 |
| 2023-10-05 | $311.26 | $315.08 | $309.68 | $310.37 | $310.37 | 83,547 |
| 2023-10-04 | $311.69 | $313.75 | $306.52 | $312.66 | $312.66 | 107,290 |
| 2023-10-03 | $312.81 | $314.00 | $309.54 | $309.89 | $309.89 | 91,820 |
| 2023-10-02 | $313.50 | $321.15 | $312.73 | $313.49 | $313.49 | 137,268 |
| 2023-09-29 | $317.23 | $318.75 | $313.87 | $313.93 | $313.93 | 111,842 |
| 2023-09-28 | $314.67 | $317.05 | $313.74 | $315.93 | $315.93 | 115,634 |
| 2023-09-27 | $310.19 | $314.84 | $310.19 | $313.55 | $313.55 | 136,119 |
| 2023-09-26 | $310.92 | $312.42 | $308.26 | $309.31 | $309.31 | 144,287 |
| 2023-09-25 | $309.88 | $313.13 | $309.88 | $311.85 | $311.85 | 147,577 |
| 2023-09-22 | $312.29 | $314.51 | $310.19 | $310.22 | $310.22 | 94,383 |
| 2023-09-21 | $320.71 | $320.71 | $312.51 | $312.72 | $312.72 | 119,020 |
| 2023-09-20 | $320.88 | $324.83 | $318.51 | $321.45 | $321.45 | 109,608 |
| 2023-09-19 | $318.46 | $321.86 | $317.32 | $320.30 | $320.30 | 180,685 |
| 2023-09-18 | $317.29 | $323.00 | $317.29 | $318.66 | $318.66 | 152,594 |
| 2023-09-15 | $320.54 | $320.99 | $315.76 | $317.90 | $317.90 | 447,158 |
| 2023-09-14 | $317.67 | $321.87 | $317.67 | $321.58 | $321.58 | 194,160 |
| 2023-09-13 | $318.29 | $319.26 | $314.34 | $315.76 | $315.76 | 137,721 |
| 2023-09-12 | $318.02 | $319.12 | $316.20 | $318.06 | $318.06 | 135,703 |
| 2023-09-11 | $317.61 | $322.68 | $316.96 | $318.82 | $318.82 | 185,459 |
| 2023-09-08 | $315.22 | $318.36 | $313.04 | $317.58 | $317.58 | 176,246 |
| 2023-09-07 | $321.28 | $321.42 | $313.56 | $314.00 | $314.00 | 215,895 |
| 2023-09-06 | $325.15 | $326.36 | $320.72 | $321.59 | $321.59 | 145,537 |
| 2023-09-05 | $329.01 | $329.01 | $324.89 | $325.30 | $325.30 | 131,547 |
| 2023-09-01 | $329.59 | $332.50 | $329.54 | $331.18 | $331.18 | 60,545 |
| 2023-08-31 | $329.73 | $330.81 | $327.19 | $328.01 | $328.01 | 93,097 |
| 2023-08-30 | $328.94 | $331.32 | $328.06 | $328.67 | $328.67 | 89,691 |
| 2023-08-29 | $327.11 | $329.06 | $324.96 | $327.15 | $327.15 | 146,398 |
| 2023-08-28 | $324.41 | $329.87 | $324.41 | $327.00 | $327.00 | 197,217 |
| 2023-08-25 | $329.89 | $329.89 | $324.42 | $325.30 | $325.30 | 152,345 |
| 2023-08-24 | $329.85 | $334.05 | $327.38 | $327.72 | $327.72 | 73,953 |
| 2023-08-23 | $328.45 | $331.01 | $326.25 | $331.00 | $331.00 | 133,819 |
| 2023-08-22 | $326.73 | $330.57 | $324.19 | $327.43 | $327.43 | 122,932 |
| 2023-08-21 | $327.79 | $332.34 | $325.71 | $326.25 | $326.25 | 103,570 |
| 2023-08-18 | $327.41 | $330.89 | $324.43 | $327.40 | $327.40 | 223,678 |
| 2023-08-17 | $334.73 | $335.66 | $326.98 | $327.86 | $327.86 | 132,049 |
| 2023-08-16 | $339.62 | $340.64 | $331.88 | $333.06 | $333.06 | 137,224 |
| 2023-08-15 | $339.73 | $342.42 | $338.02 | $338.22 | $338.22 | 90,559 |
| 2023-08-14 | $345.91 | $353.31 | $339.50 | $341.30 | $341.30 | 153,448 |
| 2023-08-11 | $344.13 | $344.96 | $339.26 | $343.87 | $343.87 | 159,767 |
| 2023-08-10 | $339.55 | $347.74 | $335.04 | $343.11 | $343.11 | 305,815 |
| 2023-08-09 | $353.85 | $357.52 | $353.30 | $356.33 | $356.33 | 198,719 |
| 2023-08-08 | $358.47 | $359.33 | $354.09 | $354.36 | $354.36 | 95,651 |
| 2023-08-07 | $354.16 | $358.49 | $354.15 | $357.92 | $357.92 | 92,569 |
| 2023-08-04 | $355.34 | $356.86 | $352.51 | $354.55 | $354.55 | 135,216 |
| 2023-08-03 | $354.43 | $355.68 | $352.79 | $354.82 | $354.82 | 132,133 |
| 2023-08-02 | $353.95 | $355.29 | $350.35 | $354.75 | $354.75 | 112,572 |
| 2023-08-01 | $351.29 | $355.35 | $350.90 | $354.30 | $354.30 | 83,959 |
| 2023-07-31 | $350.52 | $352.94 | $348.89 | $350.44 | $350.44 | 77,505 |
| 2023-07-28 | $345.42 | $351.19 | $345.42 | $350.14 | $350.14 | 73,680 |
| 2023-07-27 | $354.20 | $354.20 | $343.98 | $345.37 | $345.37 | 128,742 |
| 2023-07-26 | $352.71 | $355.11 | $350.32 | $353.05 | $353.05 | 104,677 |
| 2023-07-25 | $347.65 | $352.57 | $345.78 | $352.28 | $352.28 | 96,290 |
| 2023-07-24 | $348.11 | $350.15 | $345.15 | $348.24 | $348.24 | 91,434 |
| 2023-07-21 | $348.71 | $348.79 | $346.00 | $346.35 | $346.35 | 107,054 |
| 2023-07-20 | $343.88 | $348.00 | $342.88 | $347.24 | $347.24 | 101,323 |
| 2023-07-19 | $347.00 | $349.55 | $344.08 | $344.34 | $344.34 | 127,524 |
| 2023-07-18 | $347.60 | $350.00 | $347.30 | $347.62 | $347.62 | 77,167 |
| 2023-07-17 | $347.00 | $349.13 | $345.87 | $346.79 | $346.79 | 100,926 |
| 2023-07-14 | $348.60 | $348.97 | $344.70 | $347.25 | $347.25 | 77,161 |
| 2023-07-13 | $346.83 | $351.62 | $346.83 | $348.83 | $348.83 | 73,841 |
| 2023-07-12 | $354.44 | $355.51 | $346.54 | $346.69 | $346.69 | 125,321 |
| 2023-07-11 | $342.25 | $348.49 | $342.25 | $347.87 | $347.87 | 131,825 |
| 2023-07-10 | $341.41 | $346.58 | $341.20 | $341.96 | $341.96 | 93,892 |
| 2023-07-07 | $338.97 | $344.83 | $338.97 | $342.48 | $342.48 | 167,840 |
| 2023-07-06 | $340.46 | $341.53 | $338.43 | $339.78 | $339.78 | 104,722 |
| 2023-07-05 | $340.16 | $342.02 | $338.00 | $341.66 | $341.66 | 95,648 |
| 2023-07-03 | $339.39 | $342.29 | $338.00 | $340.69 | $340.69 | 76,658 |
| 2023-06-30 | $339.02 | $342.83 | $338.28 | $340.84 | $340.84 | 121,035 |
| 2023-06-29 | $336.03 | $340.73 | $335.00 | $338.40 | $338.40 | 116,242 |
| 2023-06-28 | $334.55 | $336.81 | $330.36 | $336.43 | $336.43 | 97,081 |
| 2023-06-27 | $332.52 | $336.24 | $331.20 | $334.69 | $334.69 | 88,315 |
| 2023-06-26 | $327.33 | $331.97 | $326.83 | $330.98 | $330.98 | 81,515 |
| 2023-06-23 | $331.66 | $334.17 | $328.19 | $328.29 | $328.29 | 181,198 |
| 2023-06-22 | $331.32 | $333.06 | $329.47 | $332.83 | $332.83 | 139,194 |
| 2023-06-21 | $329.76 | $330.16 | $325.50 | $329.90 | $329.90 | 161,458 |
| 2023-06-20 | $325.55 | $330.00 | $323.04 | $327.92 | $327.92 | 171,948 |
| 2023-06-16 | $324.52 | $326.86 | $322.00 | $325.69 | $325.69 | 666,244 |
| 2023-06-15 | $319.06 | $323.51 | $318.44 | $322.91 | $322.91 | 207,800 |
| 2023-06-14 | $323.16 | $324.86 | $317.80 | $319.83 | $319.83 | 199,293 |
| 2023-06-13 | $319.00 | $324.03 | $316.81 | $323.16 | $323.16 | 152,769 |
| 2023-06-12 | $317.98 | $322.64 | $316.86 | $319.44 | $319.44 | 193,014 |
| 2023-06-09 | $316.00 | $318.59 | $312.52 | $317.23 | $317.23 | 199,744 |
| 2023-06-08 | $310.38 | $315.96 | $308.61 | $315.37 | $315.37 | 208,526 |
| 2023-06-07 | $306.93 | $310.80 | $306.93 | $310.38 | $310.38 | 178,654 |
| 2023-06-06 | $303.67 | $307.52 | $302.80 | $306.81 | $306.81 | 94,053 |
| 2023-06-05 | $307.92 | $308.77 | $303.71 | $303.92 | $303.92 | 140,546 |
| 2023-06-02 | $301.70 | $308.87 | $300.99 | $308.09 | $308.09 | 185,076 |
| 2023-06-01 | $300.12 | $301.76 | $298.47 | $300.96 | $300.96 | 100,589 |
| 2023-05-31 | $300.58 | $303.50 | $298.93 | $299.22 | $299.22 | 185,436 |
| 2023-05-30 | $298.01 | $304.11 | $296.75 | $300.33 | $300.33 | 192,299 |
| 2023-05-26 | $294.62 | $297.90 | $294.11 | $296.78 | $296.78 | 141,040 |
| 2023-05-25 | $296.80 | $296.85 | $293.69 | $294.10 | $294.10 | 174,451 |
| 2023-05-24 | $299.44 | $299.88 | $297.54 | $298.02 | $298.02 | 109,316 |
| 2023-05-23 | $302.26 | $302.26 | $297.34 | $299.52 | $299.52 | 130,814 |
| 2023-05-22 | $301.41 | $306.36 | $300.58 | $302.27 | $302.27 | 164,108 |
| 2023-05-19 | $305.15 | $306.14 | $301.34 | $301.54 | $301.54 | 158,998 |
| 2023-05-18 | $303.73 | $305.54 | $300.77 | $303.36 | $303.36 | 137,713 |
| 2023-05-17 | $302.78 | $304.83 | $300.70 | $303.96 | $303.96 | 134,728 |
| 2023-05-16 | $306.18 | $306.18 | $301.85 | $302.28 | $302.28 | 157,390 |
| 2023-05-15 | $306.74 | $308.06 | $305.10 | $306.22 | $306.22 | 129,851 |
| 2023-05-12 | $304.89 | $307.81 | $304.79 | $306.73 | $306.73 | 73,349 |
| 2023-05-11 | $306.43 | $306.67 | $303.71 | $305.08 | $305.08 | 107,912 |
| 2023-05-10 | $305.16 | $309.30 | $304.56 | $307.53 | $307.53 | 141,004 |
| 2023-05-09 | $305.47 | $307.37 | $304.47 | $304.52 | $304.52 | 131,847 |
| 2023-05-08 | $307.05 | $308.00 | $303.20 | $303.95 | $303.95 | 161,239 |
| 2023-05-05 | $305.44 | $307.60 | $301.56 | $305.69 | $305.69 | 157,180 |
| 2023-05-04 | $306.77 | $308.30 | $303.52 | $303.55 | $303.55 | 182,938 |
| 2023-05-03 | $309.82 | $314.46 | $308.07 | $308.68 | $308.68 | 203,800 |
| 2023-05-02 | $314.19 | $314.19 | $305.56 | $308.70 | $308.70 | 193,477 |
| 2023-05-01 | $313.32 | $317.97 | $313.32 | $316.22 | $316.22 | 228,664 |
| 2023-04-28 | $311.34 | $316.29 | $309.18 | $313.32 | $313.32 | 172,271 |
| 2023-04-27 | $315.00 | $316.61 | $306.95 | $312.43 | $312.43 | 388,743 |
| 2023-04-26 | $301.00 | $302.60 | $298.54 | $300.73 | $300.73 | 250,839 |
| 2023-04-25 | $304.25 | $305.40 | $302.57 | $304.06 | $304.06 | 151,646 |
| 2023-04-24 | $307.63 | $308.44 | $303.24 | $306.06 | $306.06 | 137,345 |
| 2023-04-21 | $307.88 | $308.90 | $306.45 | $308.12 | $308.12 | 96,394 |
| 2023-04-20 | $309.21 | $309.45 | $306.00 | $307.33 | $307.33 | 94,232 |
| 2023-04-19 | $310.74 | $310.74 | $307.54 | $309.31 | $309.31 | 80,753 |
| 2023-04-18 | $309.66 | $312.00 | $308.13 | $310.34 | $310.34 | 104,892 |
| 2023-04-17 | $309.65 | $311.43 | $308.75 | $309.89 | $309.89 | 127,877 |
| 2023-04-14 | $308.61 | $309.23 | $305.79 | $308.60 | $308.60 | 93,505 |
| 2023-04-13 | $305.29 | $311.45 | $304.34 | $309.43 | $309.43 | 165,749 |
| 2023-04-12 | $303.75 | $307.29 | $303.75 | $305.29 | $305.29 | 84,911 |
| 2023-04-11 | $301.53 | $304.75 | $301.31 | $303.05 | $303.05 | 115,489 |
| 2023-04-10 | $298.03 | $305.00 | $298.03 | $302.61 | $302.61 | 175,082 |
| 2023-04-06 | $298.40 | $300.02 | $297.49 | $298.76 | $298.76 | 58,755 |
| 2023-04-05 | $298.01 | $301.66 | $296.38 | $297.84 | $297.84 | 146,844 |
| 2023-04-04 | $300.41 | $303.33 | $294.10 | $297.63 | $297.63 | 151,632 |
| 2023-04-03 | $296.02 | $303.28 | $296.02 | $301.35 | $301.35 | 198,774 |
| 2023-03-31 | $296.32 | $297.02 | $294.94 | $296.28 | $296.28 | 100,956 |
| 2023-03-30 | $293.84 | $296.09 | $292.64 | $294.85 | $294.85 | 119,724 |
| 2023-03-29 | $293.04 | $294.93 | $292.53 | $293.42 | $293.42 | 110,457 |
| 2023-03-28 | $289.03 | $293.55 | $289.03 | $292.68 | $292.68 | 143,604 |
| 2023-03-27 | $289.14 | $291.14 | $285.74 | $289.01 | $289.01 | 95,730 |
| 2023-03-24 | $281.96 | $289.24 | $281.29 | $287.63 | $287.63 | 130,980 |
| 2023-03-23 | $282.45 | $285.59 | $280.68 | $282.47 | $282.47 | 101,110 |
| 2023-03-22 | $286.91 | $286.91 | $281.34 | $281.75 | $281.75 | 99,721 |
| 2023-03-21 | $283.61 | $288.06 | $281.25 | $286.71 | $286.71 | 133,474 |
| 2023-03-20 | $281.18 | $285.47 | $280.13 | $281.24 | $281.24 | 206,935 |
| 2023-03-17 | $284.01 | $285.04 | $275.79 | $279.59 | $279.59 | 350,253 |
| 2023-03-16 | $281.47 | $288.12 | $281.41 | $284.30 | $284.30 | 378,615 |
| 2023-03-15 | $281.13 | $285.01 | $279.03 | $282.86 | $282.86 | 296,306 |
| 2023-03-14 | $280.49 | $285.49 | $279.02 | $284.35 | $284.35 | 159,259 |
| 2023-03-13 | $279.51 | $282.57 | $278.49 | $278.98 | $278.98 | 220,491 |
| 2023-03-10 | $283.96 | $285.82 | $280.44 | $281.11 | $281.11 | 155,232 |
| 2023-03-09 | $289.91 | $291.33 | $283.69 | $284.66 | $284.66 | 146,204 |
| 2023-03-08 | $298.71 | $299.29 | $287.55 | $288.69 | $288.69 | 188,839 |
| 2023-03-07 | $293.26 | $299.95 | $293.26 | $299.19 | $299.19 | 197,625 |
| 2023-03-06 | $294.88 | $295.01 | $290.53 | $292.34 | $292.34 | 211,716 |
| 2023-03-03 | $295.36 | $296.20 | $292.70 | $295.66 | $295.66 | 103,045 |
| 2023-03-02 | $293.00 | $296.08 | $291.78 | $295.10 | $295.10 | 105,775 |
| 2023-03-01 | $293.00 | $296.17 | $292.50 | $293.94 | $293.94 | 100,071 |
| 2023-02-28 | $295.97 | $296.98 | $292.22 | $293.00 | $293.00 | 122,279 |
| 2023-02-27 | $298.22 | $300.06 | $294.12 | $295.23 | $295.23 | 75,616 |
| 2023-02-24 | $296.43 | $299.13 | $295.90 | $297.33 | $297.33 | 77,141 |
| 2023-02-23 | $300.20 | $301.76 | $296.80 | $297.10 | $297.10 | 148,136 |
| 2023-02-22 | $301.10 | $303.26 | $299.95 | $300.10 | $300.10 | 92,859 |
| 2023-02-21 | $303.57 | $304.11 | $300.15 | $300.94 | $300.94 | 105,351 |
| 2023-02-17 | $304.29 | $305.95 | $303.08 | $304.00 | $304.00 | 120,052 |
| 2023-02-16 | $297.20 | $307.24 | $297.20 | $303.96 | $303.96 | 196,423 |
| 2023-02-15 | $295.08 | $298.68 | $293.34 | $298.43 | $298.43 | 93,386 |
| 2023-02-14 | $302.10 | $302.13 | $296.46 | $296.64 | $296.64 | 96,302 |
| 2023-02-13 | $303.20 | $304.58 | $301.47 | $301.85 | $301.85 | 77,779 |
| 2023-02-10 | $297.61 | $302.61 | $297.35 | $301.58 | $301.58 | 113,259 |
| 2023-02-09 | $299.83 | $301.22 | $296.19 | $296.57 | $296.57 | 141,862 |
| 2023-02-08 | $302.72 | $303.53 | $299.74 | $299.85 | $299.85 | 168,264 |
| 2023-02-07 | $300.67 | $304.22 | $296.99 | $303.55 | $303.55 | 147,951 |
| 2023-02-06 | $305.70 | $308.03 | $301.11 | $302.93 | $302.93 | 290,289 |
| 2023-02-03 | $303.71 | $306.66 | $302.33 | $304.72 | $304.72 | 163,954 |
| 2023-02-02 | $304.57 | $306.20 | $301.93 | $303.72 | $303.72 | 194,060 |
| 2023-02-01 | $307.84 | $311.86 | $304.58 | $305.39 | $305.39 | 282,721 |
| 2023-01-31 | $302.16 | $308.10 | $300.45 | $308.09 | $308.09 | 164,685 |
| 2023-01-30 | $302.90 | $304.98 | $298.03 | $301.95 | $301.95 | 237,124 |
| 2023-01-27 | $303.39 | $305.33 | $293.12 | $295.09 | $295.09 | 205,107 |
| 2023-01-26 | $297.00 | $307.99 | $290.38 | $303.81 | $303.81 | 352,883 |
| 2023-01-25 | $287.17 | $293.07 | $286.95 | $291.50 | $291.50 | 195,758 |
| 2023-01-24 | $288.22 | $289.58 | $284.97 | $288.91 | $288.91 | 128,013 |
| 2023-01-23 | $286.77 | $287.01 | $283.39 | $285.98 | $285.98 | 179,655 |
| 2023-01-20 | $284.12 | $287.33 | $281.10 | $285.99 | $285.99 | 170,570 |
| 2023-01-19 | $285.59 | $289.65 | $282.65 | $284.80 | $284.80 | 159,895 |
| 2023-01-18 | $290.01 | $290.62 | $286.37 | $287.13 | $287.13 | 162,083 |
| 2023-01-17 | $295.00 | $295.41 | $291.33 | $291.37 | $291.37 | 113,780 |
| 2023-01-13 | $290.22 | $293.74 | $288.27 | $293.56 | $293.56 | 145,532 |
| 2023-01-12 | $295.22 | $296.74 | $292.83 | $293.09 | $293.09 | 131,306 |
| 2023-01-11 | $294.05 | $296.10 | $291.34 | $295.78 | $295.78 | 154,160 |
| 2023-01-10 | $298.41 | $299.02 | $294.11 | $295.25 | $295.25 | 153,387 |
| 2023-01-09 | $313.97 | $313.97 | $296.20 | $297.16 | $297.16 | 198,601 |
| 2023-01-06 | $311.19 | $318.82 | $310.98 | $314.61 | $314.61 | 172,660 |
| 2023-01-05 | $306.32 | $310.63 | $305.46 | $308.34 | $308.34 | 149,410 |
| 2023-01-04 | $306.95 | $313.64 | $306.89 | $308.00 | $308.00 | 187,222 |
| 2023-01-03 | $305.00 | $309.09 | $301.62 | $307.99 | $307.99 | 201,946 |
| 2022-12-30 | $300.18 | $301.70 | $298.06 | $300.59 | $300.59 | 72,935 |
| 2022-12-29 | $298.61 | $303.25 | $298.26 | $300.59 | $300.59 | 64,322 |
| 2022-12-28 | $301.97 | $305.21 | $297.51 | $297.97 | $297.97 | 62,023 |
| 2022-12-27 | $300.26 | $303.82 | $299.80 | $302.92 | $302.92 | 68,258 |
| 2022-12-23 | $299.52 | $302.27 | $298.15 | $299.28 | $299.28 | 93,066 |
| 2022-12-22 | $302.02 | $302.02 | $295.32 | $299.59 | $299.59 | 79,096 |
| 2022-12-21 | $299.09 | $303.88 | $297.23 | $303.64 | $303.64 | 103,235 |
| 2022-12-20 | $296.75 | $301.31 | $296.75 | $298.15 | $298.15 | 88,142 |
| 2022-12-19 | $299.80 | $302.96 | $295.44 | $297.10 | $297.10 | 158,799 |
| 2022-12-16 | $299.55 | $305.11 | $296.56 | $301.98 | $301.98 | 403,415 |
| 2022-12-15 | $302.53 | $302.53 | $297.14 | $300.45 | $300.45 | 165,110 |
| 2022-12-14 | $299.94 | $307.41 | $298.92 | $304.70 | $304.70 | 124,765 |
| 2022-12-13 | $302.80 | $302.80 | $297.25 | $298.72 | $298.72 | 171,391 |
| 2022-12-12 | $301.44 | $301.44 | $296.45 | $298.63 | $298.63 | 103,695 |
| 2022-12-09 | $303.94 | $304.32 | $300.04 | $300.53 | $300.53 | 64,055 |
| 2022-12-08 | $305.02 | $308.43 | $302.74 | $304.84 | $304.84 | 64,701 |
| 2022-12-07 | $309.20 | $311.18 | $304.58 | $304.82 | $304.82 | 61,071 |
| 2022-12-06 | $311.77 | $311.91 | $305.77 | $311.02 | $311.02 | 125,120 |
| 2022-12-05 | $313.42 | $315.97 | $311.32 | $312.95 | $312.95 | 113,138 |
| 2022-12-02 | $312.20 | $319.33 | $311.22 | $315.57 | $315.57 | 87,874 |
| 2022-12-01 | $313.00 | $314.77 | $310.68 | $313.71 | $313.71 | 87,628 |
| 2022-11-30 | $305.97 | $312.33 | $303.75 | $312.30 | $312.30 | 107,452 |
| 2022-11-29 | $307.47 | $308.92 | $305.66 | $307.11 | $307.11 | 89,064 |
| 2022-11-28 | $309.03 | $312.99 | $306.94 | $308.43 | $308.43 | 110,872 |
| 2022-11-25 | $307.40 | $311.52 | $307.15 | $311.08 | $311.08 | 33,587 |
| 2022-11-23 | $308.51 | $308.95 | $303.15 | $305.63 | $305.63 | 79,396 |
| 2022-11-22 | $307.20 | $311.16 | $305.54 | $307.38 | $307.38 | 152,676 |
| 2022-11-21 | $303.48 | $309.74 | $302.55 | $306.87 | $306.87 | 192,508 |
| 2022-11-18 | $309.21 | $310.19 | $302.02 | $303.76 | $303.76 | 106,582 |
| 2022-11-17 | $296.85 | $305.16 | $295.95 | $305.16 | $305.16 | 195,999 |
| 2022-11-16 | $290.16 | $300.42 | $290.16 | $299.68 | $299.68 | 138,581 |
| 2022-11-15 | $291.04 | $294.67 | $288.83 | $289.73 | $289.73 | 149,194 |
| 2022-11-14 | $291.11 | $295.04 | $288.66 | $289.23 | $289.23 | 140,611 |
| 2022-11-11 | $300.93 | $300.93 | $288.67 | $289.12 | $289.12 | 163,391 |
| 2022-11-10 | $305.17 | $305.17 | $297.82 | $301.20 | $301.20 | 140,743 |
| 2022-11-09 | $302.64 | $302.64 | $297.87 | $298.38 | $298.38 | 87,631 |
| 2022-11-08 | $301.86 | $306.77 | $301.86 | $302.45 | $302.45 | 91,440 |
| 2022-11-07 | $297.11 | $302.14 | $295.15 | $302.14 | $302.14 | 126,284 |
| 2022-11-04 | $301.39 | $303.47 | $289.89 | $295.76 | $295.76 | 108,629 |
| 2022-11-03 | $299.81 | $304.36 | $296.81 | $301.87 | $301.87 | 136,800 |
| 2022-11-02 | $300.37 | $306.35 | $300.37 | $303.03 | $303.03 | 157,752 |
| 2022-11-01 | $305.89 | $306.92 | $298.86 | $302.93 | $302.93 | 126,629 |
| 2022-10-31 | $301.17 | $309.58 | $298.95 | $304.03 | $304.03 | 167,660 |
| 2022-10-28 | $296.40 | $304.11 | $294.85 | $303.12 | $303.12 | 174,829 |
| 2022-10-27 | $282.00 | $302.84 | $281.98 | $294.90 | $294.90 | 270,557 |
| 2022-10-26 | $278.57 | $282.75 | $277.00 | $279.62 | $279.62 | 189,604 |
| 2022-10-25 | $270.01 | $278.72 | $270.01 | $278.37 | $278.37 | 130,649 |
| 2022-10-24 | $273.80 | $275.13 | $269.39 | $271.18 | $271.18 | 138,611 |
| 2022-10-21 | $263.21 | $273.97 | $262.40 | $273.09 | $273.09 | 149,964 |
| 2022-10-20 | $263.75 | $266.13 | $260.54 | $264.76 | $264.76 | 108,724 |
| 2022-10-19 | $263.11 | $264.27 | $259.56 | $261.93 | $261.93 | 65,675 |
| 2022-10-18 | $259.82 | $265.80 | $259.32 | $264.28 | $264.28 | 135,919 |
| 2022-10-17 | $252.52 | $258.61 | $252.48 | $257.06 | $257.06 | 100,413 |
| 2022-10-14 | $258.38 | $258.38 | $248.16 | $248.66 | $248.66 | 142,767 |
| 2022-10-13 | $247.23 | $258.16 | $245.32 | $256.92 | $256.92 | 182,254 |
| 2022-10-12 | $256.64 | $257.17 | $250.11 | $250.32 | $250.32 | 152,261 |
| 2022-10-11 | $260.17 | $262.22 | $255.72 | $256.95 | $256.95 | 197,847 |
| 2022-10-10 | $261.59 | $266.40 | $260.16 | $261.23 | $261.23 | 88,221 |
| 2022-10-07 | $262.41 | $262.41 | $257.76 | $260.76 | $260.76 | 185,994 |
| 2022-10-06 | $269.66 | $269.66 | $262.77 | $263.01 | $263.01 | 97,266 |
| 2022-10-05 | $271.08 | $273.82 | $269.04 | $270.38 | $270.38 | 74,869 |
| 2022-10-04 | $271.20 | $275.90 | $270.18 | $272.49 | $272.49 | 126,568 |
| 2022-10-03 | $262.54 | $271.08 | $262.54 | $269.51 | $269.51 | 74,334 |
| 2022-09-30 | $263.75 | $265.11 | $260.31 | $261.06 | $261.06 | 125,398 |
| 2022-09-29 | $265.36 | $265.64 | $261.42 | $264.24 | $264.24 | 138,785 |
| 2022-09-28 | $265.88 | $268.65 | $260.94 | $267.57 | $267.57 | 139,426 |
| 2022-09-27 | $270.75 | $270.75 | $263.03 | $263.70 | $263.70 | 120,957 |
| 2022-09-26 | $269.54 | $274.85 | $268.81 | $268.95 | $268.95 | 116,441 |
| 2022-09-23 | $274.00 | $275.48 | $269.40 | $271.36 | $271.36 | 192,656 |
| 2022-09-22 | $276.21 | $277.97 | $273.45 | $276.11 | $276.11 | 75,381 |
| 2022-09-21 | $283.00 | $286.37 | $277.87 | $278.11 | $278.11 | 132,951 |
| 2022-09-20 | $278.87 | $282.91 | $277.35 | $281.41 | $281.41 | 170,889 |
| 2022-09-19 | $277.15 | $282.28 | $276.63 | $280.14 | $280.14 | 95,185 |
| 2022-09-16 | $273.88 | $280.35 | $273.84 | $279.92 | $279.92 | 284,407 |
| 2022-09-15 | $274.69 | $276.73 | $272.34 | $275.89 | $275.89 | 142,132 |
| 2022-09-14 | $275.61 | $279.32 | $275.03 | $276.59 | $276.59 | 74,246 |
| 2022-09-13 | $278.55 | $279.47 | $274.80 | $275.78 | $275.78 | 120,517 |
| 2022-09-12 | $280.41 | $285.56 | $280.21 | $281.17 | $281.17 | 83,198 |
| 2022-09-09 | $277.92 | $282.03 | $277.92 | $280.64 | $280.64 | 84,368 |
| 2022-09-08 | $276.02 | $276.85 | $274.27 | $276.55 | $276.55 | 110,715 |
| 2022-09-07 | $275.90 | $280.24 | $275.09 | $277.88 | $277.88 | 98,684 |
| 2022-09-06 | $275.54 | $276.95 | $274.04 | $274.84 | $274.84 | 71,523 |
| 2022-09-02 | $278.34 | $279.98 | $274.58 | $275.08 | $275.08 | 93,348 |
| 2022-09-01 | $280.72 | $280.90 | $275.11 | $276.85 | $276.85 | 127,481 |
| 2022-08-31 | $276.72 | $282.18 | $276.32 | $280.87 | $280.87 | 238,477 |
| 2022-08-30 | $275.02 | $275.02 | $271.92 | $273.22 | $273.22 | 102,096 |
| 2022-08-29 | $273.62 | $277.51 | $271.19 | $275.90 | $275.90 | 63,862 |
| 2022-08-26 | $279.73 | $280.00 | $275.44 | $275.78 | $275.78 | 83,873 |
| 2022-08-25 | $280.68 | $282.11 | $278.66 | $281.04 | $281.04 | 80,111 |
| 2022-08-24 | $281.96 | $286.05 | $279.30 | $281.67 | $281.67 | 100,931 |
| 2022-08-23 | $282.93 | $284.28 | $281.22 | $281.93 | $281.93 | 120,611 |
| 2022-08-22 | $284.63 | $285.15 | $281.09 | $282.70 | $282.70 | 105,153 |
| 2022-08-19 | $284.80 | $286.82 | $283.82 | $286.42 | $286.42 | 119,716 |
| 2022-08-18 | $283.96 | $285.61 | $282.46 | $284.40 | $284.40 | 83,336 |
| 2022-08-17 | $280.10 | $285.39 | $280.10 | $283.74 | $283.74 | 122,276 |
| 2022-08-16 | $286.40 | $287.44 | $280.57 | $282.23 | $282.23 | 115,106 |
| 2022-08-15 | $280.34 | $289.29 | $280.34 | $287.57 | $287.57 | 149,715 |
| 2022-08-12 | $277.86 | $282.57 | $275.91 | $281.05 | $281.05 | 266,499 |
| 2022-08-11 | $271.24 | $276.79 | $271.24 | $276.00 | $276.00 | 489,415 |
| 2022-08-10 | $285.55 | $286.57 | $279.69 | $282.03 | $282.03 | 321,713 |
| 2022-08-09 | $284.80 | $286.02 | $282.20 | $283.51 | $283.51 | 172,227 |
| 2022-08-08 | $288.10 | $289.44 | $282.71 | $282.87 | $282.87 | 165,209 |
| 2022-08-05 | $287.25 | $288.09 | $282.30 | $287.40 | $287.40 | 147,673 |
| 2022-08-04 | $291.17 | $291.17 | $287.29 | $288.46 | $288.46 | 131,695 |
| 2022-08-03 | $292.01 | $292.43 | $285.14 | $290.59 | $290.59 | 156,124 |
| 2022-08-02 | $302.35 | $302.35 | $291.52 | $292.15 | $292.15 | 188,098 |
| 2022-08-01 | $302.29 | $303.82 | $300.27 | $300.97 | $300.97 | 93,746 |
| 2022-07-29 | $299.56 | $302.40 | $299.09 | $302.29 | $302.29 | 141,727 |
| 2022-07-28 | $294.13 | $302.06 | $293.53 | $300.02 | $300.02 | 181,489 |
| 2022-07-27 | $293.17 | $293.89 | $290.67 | $292.14 | $292.14 | 106,077 |
| 2022-07-26 | $289.93 | $294.50 | $289.93 | $293.17 | $293.17 | 113,466 |
| 2022-07-25 | $287.80 | $291.94 | $286.22 | $291.23 | $291.23 | 145,772 |
| 2022-07-22 | $287.98 | $290.54 | $284.52 | $286.21 | $286.21 | 110,731 |
| 2022-07-21 | $285.06 | $287.42 | $282.35 | $287.17 | $287.17 | 92,949 |
| 2022-07-20 | $284.00 | $285.46 | $281.48 | $284.31 | $284.31 | 117,651 |
| 2022-07-19 | $282.16 | $286.34 | $282.16 | $284.70 | $284.70 | 125,243 |
| 2022-07-18 | $284.41 | $286.12 | $280.59 | $281.00 | $281.00 | 75,299 |
| 2022-07-15 | $284.05 | $286.21 | $281.54 | $283.81 | $283.81 | 123,420 |
| 2022-07-14 | $276.41 | $280.79 | $276.11 | $280.51 | $280.51 | 119,091 |
| 2022-07-13 | $280.45 | $283.30 | $279.20 | $280.31 | $280.31 | 107,097 |
| 2022-07-12 | $286.59 | $289.14 | $283.10 | $284.30 | $284.30 | 145,064 |
| 2022-07-11 | $285.64 | $289.28 | $284.37 | $287.39 | $287.39 | 109,531 |
| 2022-07-08 | $285.13 | $289.28 | $285.13 | $288.19 | $288.19 | 98,350 |
| 2022-07-07 | $284.80 | $289.65 | $284.80 | $286.88 | $286.88 | 245,813 |
| 2022-07-06 | $277.69 | $287.05 | $277.41 | $285.22 | $285.22 | 165,977 |
| 2022-07-05 | $283.52 | $285.97 | $275.36 | $279.18 | $279.18 | 218,710 |
| 2022-07-01 | $280.90 | $287.77 | $277.95 | $287.19 | $287.19 | 126,111 |
| 2022-06-30 | $275.60 | $283.41 | $273.79 | $281.78 | $281.78 | 116,701 |
| 2022-06-29 | $274.09 | $277.24 | $270.77 | $276.80 | $276.80 | 89,265 |
| 2022-06-28 | $278.56 | $280.00 | $272.81 | $274.57 | $274.57 | 108,625 |
| 2022-06-27 | $276.61 | $282.01 | $275.18 | $278.20 | $278.20 | 130,361 |
| 2022-06-24 | $267.43 | $277.76 | $266.50 | $277.17 | $277.17 | 263,740 |
| 2022-06-23 | $264.65 | $266.18 | $260.70 | $264.45 | $264.45 | 137,006 |
| 2022-06-22 | $262.05 | $264.90 | $261.70 | $264.33 | $264.33 | 132,929 |
| 2022-06-21 | $261.79 | $265.41 | $260.60 | $263.50 | $263.50 | 153,052 |
| 2022-06-17 | $264.57 | $264.57 | $254.37 | $259.87 | $259.87 | 423,093 |
| 2022-06-16 | $265.52 | $265.74 | $261.34 | $262.15 | $262.15 | 104,494 |
| 2022-06-15 | $267.73 | $271.80 | $267.22 | $269.17 | $269.17 | 114,125 |
| 2022-06-14 | $270.88 | $272.70 | $265.81 | $267.99 | $267.99 | 158,082 |
| 2022-06-13 | $270.07 | $272.65 | $266.26 | $269.65 | $269.65 | 100,063 |
| 2022-06-10 | $279.64 | $279.64 | $273.93 | $274.37 | $274.37 | 97,415 |
| 2022-06-09 | $283.62 | $285.64 | $280.48 | $280.80 | $280.80 | 119,022 |
| 2022-06-08 | $290.51 | $291.58 | $281.88 | $282.72 | $282.72 | 109,276 |
| 2022-06-07 | $286.68 | $292.12 | $286.68 | $290.92 | $290.92 | 170,931 |
| 2022-06-06 | $291.24 | $293.17 | $289.11 | $289.59 | $289.59 | 85,312 |
| 2022-06-03 | $285.58 | $286.89 | $283.01 | $286.32 | $286.32 | 79,943 |
| 2022-06-02 | $281.90 | $286.67 | $278.11 | $286.39 | $286.39 | 110,027 |
| 2022-06-01 | $279.37 | $282.15 | $278.13 | $280.62 | $280.62 | 115,106 |
| 2022-05-31 | $284.74 | $284.74 | $279.64 | $280.37 | $280.37 | 110,618 |
| 2022-05-27 | $278.22 | $285.26 | $278.22 | $284.87 | $284.87 | 107,616 |
| 2022-05-26 | $274.67 | $279.35 | $274.67 | $278.56 | $278.56 | 84,590 |
| 2022-05-25 | $272.08 | $275.48 | $270.56 | $273.36 | $273.36 | 138,003 |
| 2022-05-24 | $268.21 | $274.66 | $268.21 | $273.93 | $273.93 | 122,476 |
| 2022-05-23 | $264.88 | $269.45 | $262.25 | $268.57 | $268.57 | 115,455 |
| 2022-05-20 | $264.98 | $264.98 | $257.15 | $262.75 | $262.75 | 128,870 |
| 2022-05-19 | $261.29 | $266.19 | $258.87 | $264.09 | $264.09 | 118,648 |
| 2022-05-18 | $269.74 | $271.33 | $261.73 | $263.14 | $263.14 | 158,731 |
| 2022-05-17 | $268.23 | $271.79 | $267.33 | $271.16 | $271.16 | 158,759 |
| 2022-05-16 | $257.40 | $268.68 | $256.67 | $266.26 | $266.26 | 136,040 |
| 2022-05-13 | $258.34 | $259.86 | $252.97 | $256.67 | $256.67 | 155,272 |
| 2022-05-12 | $255.10 | $257.85 | $252.00 | $256.48 | $256.48 | 264,054 |
| 2022-05-11 | $258.78 | $265.29 | $254.67 | $255.45 | $255.45 | 148,470 |
| 2022-05-10 | $263.65 | $264.04 | $254.61 | $260.07 | $260.07 | 234,661 |
| 2022-05-09 | $260.76 | $264.30 | $258.64 | $261.24 | $261.24 | 202,579 |
| 2022-05-06 | $269.15 | $270.26 | $262.08 | $262.70 | $262.70 | 139,334 |
| 2022-05-05 | $272.03 | $272.21 | $264.10 | $271.04 | $271.04 | 127,510 |
| 2022-05-04 | $266.27 | $273.56 | $264.37 | $272.75 | $272.75 | 108,788 |
| 2022-05-03 | $266.39 | $266.59 | $262.88 | $265.03 | $265.03 | 177,217 |
| 2022-05-02 | $265.76 | $270.74 | $263.78 | $266.18 | $266.18 | 170,221 |
| 2022-04-29 | $266.23 | $270.16 | $263.71 | $265.30 | $265.30 | 204,358 |
| 2022-04-28 | $275.33 | $285.81 | $262.84 | $268.37 | $268.37 | 412,349 |
| 2022-04-27 | $281.63 | $284.43 | $277.34 | $278.48 | $278.48 | 134,546 |
| 2022-04-26 | $286.04 | $287.60 | $281.75 | $282.07 | $282.07 | 92,603 |
| 2022-04-25 | $285.04 | $285.50 | $278.60 | $285.22 | $285.22 | 101,960 |
| 2022-04-22 | $292.55 | $293.20 | $285.70 | $285.99 | $285.99 | 78,456 |
| 2022-04-21 | $295.09 | $298.23 | $293.37 | $293.97 | $293.97 | 94,603 |
| 2022-04-20 | $297.17 | $298.86 | $294.25 | $294.76 | $294.76 | 90,032 |
| 2022-04-19 | $292.95 | $296.13 | $291.67 | $295.95 | $295.95 | 126,033 |
| 2022-04-18 | $293.26 | $296.71 | $290.27 | $291.07 | $291.07 | 208,879 |
| 2022-04-14 | $300.18 | $301.25 | $293.80 | $294.32 | $294.32 | 145,865 |
| 2022-04-13 | $299.70 | $302.28 | $296.99 | $298.12 | $298.12 | 176,635 |
| 2022-04-12 | $303.59 | $307.69 | $301.14 | $301.42 | $301.42 | 144,403 |
| 2022-04-11 | $302.11 | $308.08 | $300.82 | $305.29 | $305.29 | 149,739 |
| 2022-04-08 | $304.68 | $308.07 | $301.85 | $301.92 | $301.92 | 137,845 |
| 2022-04-07 | $301.93 | $308.84 | $300.86 | $304.99 | $304.99 | 123,699 |
| 2022-04-06 | $296.38 | $303.68 | $296.06 | $301.93 | $301.93 | 159,277 |
| 2022-04-05 | $300.64 | $305.42 | $295.83 | $296.51 | $296.51 | 152,479 |
| 2022-04-04 | $304.35 | $306.31 | $299.64 | $300.71 | $300.71 | 83,377 |
| 2022-04-01 | $301.90 | $305.26 | $300.75 | $304.42 | $304.42 | 97,845 |
| 2022-03-31 | $304.08 | $306.60 | $301.25 | $301.26 | $301.26 | 103,454 |
| 2022-03-30 | $299.74 | $305.17 | $297.46 | $304.40 | $304.40 | 141,625 |
| 2022-03-29 | $308.06 | $311.81 | $298.60 | $299.90 | $299.90 | 192,196 |
| 2022-03-28 | $308.77 | $313.52 | $306.92 | $308.86 | $308.86 | 169,054 |
| 2022-03-25 | $304.40 | $308.81 | $301.96 | $308.81 | $308.81 | 150,465 |
| 2022-03-24 | $300.64 | $306.00 | $300.09 | $305.52 | $305.52 | 207,437 |
| 2022-03-23 | $300.00 | $301.43 | $298.77 | $300.49 | $300.49 | 127,196 |
| 2022-03-22 | $298.93 | $301.92 | $296.43 | $299.78 | $299.78 | 139,412 |
| 2022-03-21 | $295.80 | $302.03 | $295.80 | $297.84 | $297.84 | 132,757 |
| 2022-03-18 | $296.04 | $297.60 | $293.87 | $295.26 | $295.26 | 276,254 |
| 2022-03-17 | $293.33 | $301.30 | $293.33 | $298.12 | $298.12 | 191,452 |
| 2022-03-16 | $298.57 | $301.65 | $291.48 | $293.87 | $293.87 | 165,687 |
| 2022-03-15 | $296.52 | $299.80 | $294.39 | $299.69 | $299.69 | 215,394 |
| 2022-03-14 | $303.05 | $303.49 | $293.16 | $296.24 | $296.24 | 196,028 |
| 2022-03-11 | $298.77 | $302.30 | $296.50 | $301.52 | $301.52 | 237,050 |
| 2022-03-10 | $290.45 | $296.58 | $290.41 | $296.49 | $296.49 | 83,233 |
| 2022-03-09 | $292.62 | $296.08 | $287.59 | $294.08 | $294.08 | 120,216 |
| 2022-03-08 | $300.51 | $303.00 | $289.63 | $290.80 | $290.80 | 285,118 |
| 2022-03-07 | $304.67 | $309.80 | $298.70 | $302.24 | $302.24 | 320,995 |
| 2022-03-04 | $289.79 | $305.27 | $289.79 | $304.24 | $304.24 | 348,924 |
| 2022-03-03 | $292.43 | $294.00 | $286.80 | $292.19 | $292.19 | 180,224 |
| 2022-03-02 | $285.29 | $293.76 | $278.90 | $291.54 | $291.54 | 304,798 |
| 2022-03-01 | $277.57 | $285.84 | $277.57 | $284.99 | $284.99 | 306,987 |
| 2022-02-28 | $265.02 | $279.82 | $265.02 | $279.79 | $279.79 | 282,778 |
| 2022-02-25 | $259.18 | $266.19 | $258.23 | $266.08 | $266.08 | 191,360 |
| 2022-02-24 | $243.45 | $258.53 | $240.02 | $257.26 | $257.26 | 235,187 |
| 2022-02-23 | $249.95 | $252.79 | $245.68 | $246.28 | $246.28 | 149,919 |
| 2022-02-22 | $254.04 | $255.19 | $248.69 | $249.89 | $249.89 | 126,975 |
| 2022-02-18 | $256.07 | $258.24 | $251.74 | $254.54 | $254.54 | 358,440 |
| 2022-02-17 | $253.34 | $259.92 | $251.76 | $257.96 | $257.96 | 145,287 |
| 2022-02-16 | $251.04 | $256.62 | $250.38 | $255.75 | $255.75 | 157,419 |
| 2022-02-15 | $250.61 | $253.50 | $248.11 | $252.47 | $252.47 | 171,572 |
| 2022-02-14 | $254.52 | $254.52 | $247.55 | $249.81 | $249.81 | 203,583 |
| 2022-02-11 | $253.25 | $257.41 | $251.62 | $256.20 | $256.20 | 153,965 |
| 2022-02-10 | $254.10 | $259.04 | $252.81 | $254.20 | $254.20 | 122,645 |
| 2022-02-09 | $253.62 | $258.41 | $253.62 | $257.07 | $257.07 | 102,511 |
| 2022-02-08 | $253.11 | $256.12 | $251.81 | $253.17 | $253.17 | 136,281 |
| 2022-02-07 | $254.82 | $254.84 | $252.40 | $253.30 | $253.30 | 113,466 |
| 2022-02-04 | $253.56 | $256.15 | $249.29 | $253.61 | $253.61 | 137,583 |
| 2022-02-03 | $254.46 | $256.33 | $251.45 | $253.89 | $253.89 | 266,835 |
| 2022-02-02 | $244.72 | $257.96 | $244.56 | $257.03 | $257.03 | 285,743 |
| 2022-02-01 | $246.40 | $248.52 | $242.46 | $246.68 | $246.68 | 256,329 |
| 2022-01-31 | $245.46 | $251.41 | $244.31 | $247.46 | $247.46 | 232,452 |
| 2022-01-28 | $241.66 | $245.42 | $238.29 | $245.21 | $245.21 | 248,296 |
| 2022-01-27 | $260.00 | $260.00 | $241.11 | $243.64 | $243.64 | 499,958 |
| 2022-01-26 | $268.45 | $270.72 | $264.59 | $265.90 | $265.90 | 153,829 |
| 2022-01-25 | $269.66 | $271.93 | $262.44 | $267.32 | $267.32 | 160,953 |
| 2022-01-24 | $269.15 | $272.96 | $265.34 | $272.31 | $272.31 | 143,296 |
| 2022-01-21 | $273.42 | $274.16 | $270.02 | $271.14 | $271.14 | 160,164 |
| 2022-01-20 | $277.07 | $278.28 | $272.72 | $272.94 | $272.94 | 94,736 |
| 2022-01-19 | $279.54 | $280.21 | $275.40 | $275.80 | $275.80 | 74,587 |
| 2022-01-18 | $280.00 | $280.58 | $275.39 | $279.12 | $279.12 | 130,979 |
| 2022-01-14 | $274.27 | $278.49 | $271.04 | $278.23 | $278.23 | 61,637 |
| 2022-01-13 | $274.45 | $279.59 | $272.74 | $275.56 | $275.56 | 68,172 |
| 2022-01-12 | $277.29 | $277.36 | $274.10 | $275.02 | $275.02 | 84,814 |
| 2022-01-11 | $274.41 | $276.98 | $270.45 | $276.27 | $276.27 | 113,307 |
| 2022-01-10 | $273.49 | $273.67 | $269.09 | $273.35 | $273.35 | 107,213 |
| 2022-01-07 | $271.48 | $275.30 | $269.99 | $273.18 | $273.18 | 74,002 |
| 2022-01-06 | $276.57 | $278.66 | $271.32 | $271.99 | $271.99 | 79,520 |
| 2022-01-05 | $279.14 | $279.90 | $275.51 | $275.68 | $275.68 | 110,665 |
| 2022-01-04 | $274.40 | $279.85 | $274.40 | $278.45 | $278.45 | 106,553 |
| 2022-01-03 | $270.19 | $273.99 | $268.72 | $273.07 | $273.07 | 87,542 |
| 2021-12-31 | $268.70 | $270.54 | $267.48 | $269.21 | $269.21 | 45,368 |
| 2021-12-30 | $270.99 | $271.57 | $269.20 | $269.22 | $269.22 | 47,161 |
| 2021-12-29 | $270.14 | $270.72 | $269.06 | $269.66 | $269.66 | 54,539 |
| 2021-12-28 | $267.40 | $270.70 | $267.40 | $269.50 | $269.50 | 50,782 |
| 2021-12-27 | $266.98 | $268.19 | $263.86 | $266.52 | $266.52 | 91,329 |
| 2021-12-23 | $266.86 | $268.29 | $265.35 | $266.67 | $266.67 | 84,797 |
| 2021-12-22 | $260.69 | $265.17 | $259.39 | $264.99 | $264.99 | 203,858 |
| 2021-12-21 | $256.14 | $263.99 | $256.14 | $260.63 | $260.63 | 186,858 |
| 2021-12-20 | $257.07 | $257.07 | $249.98 | $256.13 | $256.13 | 206,800 |
| 2021-12-17 | $265.85 | $266.07 | $258.68 | $259.79 | $259.79 | 401,684 |
| 2021-12-16 | $266.22 | $268.69 | $263.55 | $265.86 | $265.86 | 138,915 |
| 2021-12-15 | $267.84 | $270.00 | $265.32 | $266.18 | $266.18 | 113,197 |
| 2021-12-14 | $266.64 | $270.28 | $265.81 | $266.96 | $266.96 | 143,422 |
| 2021-12-13 | $265.57 | $267.91 | $260.98 | $267.69 | $267.69 | 231,077 |
| 2021-12-10 | $269.75 | $269.75 | $264.21 | $264.98 | $264.98 | 159,123 |
| 2021-12-09 | $270.65 | $272.59 | $266.30 | $268.46 | $268.46 | 115,177 |
| 2021-12-08 | $269.63 | $272.92 | $267.95 | $272.01 | $272.01 | 129,218 |
| 2021-12-07 | $268.37 | $269.99 | $265.81 | $268.43 | $268.43 | 107,562 |
| 2021-12-06 | $266.60 | $273.05 | $265.44 | $267.24 | $267.24 | 171,616 |
| 2021-12-03 | $266.00 | $266.00 | $261.56 | $263.76 | $263.76 | 118,215 |
| 2021-12-02 | $257.07 | $266.57 | $257.00 | $265.66 | $265.66 | 129,206 |
| 2021-12-01 | $262.37 | $262.90 | $255.23 | $255.24 | $255.24 | 106,072 |
| 2021-11-30 | $266.46 | $266.46 | $257.52 | $259.43 | $259.43 | 172,640 |
| 2021-11-29 | $270.12 | $270.75 | $266.79 | $267.09 | $267.09 | 61,707 |
| 2021-11-26 | $272.81 | $272.81 | $267.05 | $268.05 | $268.05 | 36,134 |
| 2021-11-24 | $277.30 | $279.61 | $275.61 | $276.24 | $276.24 | 66,645 |
| 2021-11-23 | $276.15 | $277.81 | $274.05 | $276.95 | $276.95 | 84,593 |
| 2021-11-22 | $274.00 | $278.82 | $272.01 | $274.96 | $274.96 | 126,464 |
| 2021-11-19 | $273.62 | $275.60 | $272.46 | $272.47 | $272.47 | 82,310 |
| 2021-11-18 | $278.42 | $280.25 | $273.30 | $273.72 | $273.72 | 86,167 |
| 2021-11-17 | $278.00 | $279.80 | $277.33 | $278.70 | $278.70 | 83,704 |
| 2021-11-16 | $280.86 | $283.35 | $278.26 | $278.51 | $278.51 | 79,229 |
| 2021-11-15 | $282.23 | $284.52 | $281.82 | $281.93 | $281.93 | 52,301 |
| 2021-11-12 | $283.91 | $283.97 | $279.87 | $282.61 | $282.61 | 80,585 |
| 2021-11-11 | $284.16 | $286.58 | $281.54 | $282.59 | $282.59 | 91,359 |
| 2021-11-10 | $285.94 | $287.81 | $283.57 | $284.48 | $284.48 | 67,440 |
| 2021-11-09 | $290.41 | $290.41 | $284.19 | $285.23 | $285.23 | 93,182 |
| 2021-11-08 | $287.42 | $289.48 | $284.36 | $288.89 | $288.89 | 77,121 |
| 2021-11-05 | $288.42 | $290.66 | $286.11 | $286.88 | $286.88 | 93,929 |
| 2021-11-04 | $286.77 | $290.71 | $284.17 | $287.67 | $287.67 | 118,476 |
| 2021-11-03 | $289.00 | $289.00 | $284.01 | $285.74 | $285.74 | 129,253 |
| 2021-11-02 | $289.70 | $289.70 | $286.58 | $287.36 | $287.36 | 111,122 |
| 2021-11-01 | $289.85 | $289.85 | $283.19 | $289.00 | $289.00 | 120,642 |
| 2021-10-29 | $277.93 | $288.46 | $275.30 | $287.64 | $287.64 | 237,833 |
| 2021-10-28 | $273.00 | $279.08 | $269.47 | $277.74 | $277.74 | 222,834 |
| 2021-10-27 | $281.09 | $281.09 | $271.83 | $272.16 | $272.16 | 150,452 |
| 2021-10-26 | $284.45 | $284.81 | $280.32 | $281.73 | $281.73 | 135,106 |
| 2021-10-25 | $285.03 | $286.69 | $283.50 | $284.31 | $284.31 | 121,208 |
| 2021-10-22 | $283.86 | $288.29 | $283.71 | $285.07 | $285.07 | 97,244 |
| 2021-10-21 | $282.07 | $283.57 | $280.33 | $283.54 | $283.54 | 103,214 |
| 2021-10-20 | $281.32 | $284.99 | $281.09 | $282.37 | $282.37 | 74,371 |
| 2021-10-19 | $283.10 | $283.62 | $280.73 | $281.36 | $281.36 | 86,033 |
| 2021-10-18 | $281.33 | $282.53 | $279.34 | $281.92 | $281.92 | 90,485 |
| 2021-10-15 | $281.10 | $285.22 | $280.88 | $281.90 | $281.90 | 128,510 |
| 2021-10-14 | $279.78 | $281.45 | $278.96 | $280.14 | $280.14 | 78,487 |
| 2021-10-13 | $276.27 | $277.74 | $273.20 | $277.60 | $277.60 | 76,057 |
| 2021-10-12 | $272.90 | $277.51 | $272.65 | $276.27 | $276.27 | 119,035 |
| 2021-10-11 | $274.80 | $276.18 | $272.85 | $273.23 | $273.23 | 59,185 |
| 2021-10-08 | $270.52 | $274.87 | $269.40 | $274.80 | $274.80 | 118,978 |
| 2021-10-07 | $267.07 | $270.99 | $267.07 | $270.01 | $270.01 | 119,024 |
| 2021-10-06 | $263.99 | $266.14 | $261.00 | $266.01 | $266.01 | 77,807 |
| 2021-10-05 | $268.25 | $268.77 | $262.54 | $264.89 | $264.89 | 169,366 |
| 2021-10-04 | $265.12 | $268.00 | $264.51 | $267.91 | $267.91 | 131,841 |
| 2021-10-01 | $262.41 | $266.41 | $262.41 | $265.12 | $265.12 | 112,401 |
| 2021-09-30 | $266.08 | $267.42 | $262.10 | $262.10 | $262.10 | 142,623 |
| 2021-09-29 | $260.83 | $266.18 | $260.76 | $264.96 | $264.96 | 158,710 |
| 2021-09-28 | $258.72 | $261.82 | $255.52 | $260.02 | $260.02 | 158,747 |
| 2021-09-27 | $255.89 | $259.88 | $255.89 | $257.64 | $257.64 | 143,153 |
| 2021-09-24 | $251.75 | $255.99 | $251.75 | $255.46 | $255.46 | 130,070 |
| 2021-09-23 | $250.67 | $253.07 | $250.67 | $251.39 | $251.39 | 103,913 |
| 2021-09-22 | $250.13 | $252.26 | $248.77 | $250.12 | $250.12 | 107,753 |
| 2021-09-21 | $252.75 | $254.02 | $247.68 | $249.31 | $249.31 | 199,445 |
| 2021-09-20 | $251.07 | $252.80 | $248.13 | $251.57 | $251.57 | 186,948 |
| 2021-09-17 | $250.95 | $254.33 | $250.51 | $252.75 | $252.75 | 340,994 |
| 2021-09-16 | $253.38 | $253.60 | $251.06 | $251.41 | $251.41 | 192,563 |
| 2021-09-15 | $252.28 | $254.36 | $251.56 | $252.90 | $252.90 | 173,129 |
| 2021-09-14 | $258.49 | $258.88 | $251.23 | $252.00 | $252.00 | 124,693 |
| 2021-09-13 | $257.68 | $259.82 | $255.45 | $257.83 | $257.83 | 124,666 |
| 2021-09-10 | $258.70 | $258.70 | $255.32 | $255.87 | $255.87 | 178,854 |
| 2021-09-09 | $256.47 | $259.23 | $256.16 | $258.44 | $258.44 | 142,582 |
| 2021-09-08 | $251.92 | $259.97 | $251.92 | $257.22 | $257.22 | 196,347 |
| 2021-09-07 | $254.89 | $255.81 | $251.67 | $252.24 | $252.24 | 218,035 |
| 2021-09-03 | $259.15 | $260.98 | $256.23 | $256.32 | $256.32 | 116,051 |
| 2021-09-02 | $256.76 | $259.89 | $256.76 | $258.92 | $258.92 | 83,339 |
| 2021-09-01 | $257.44 | $258.40 | $254.03 | $256.47 | $256.47 | 148,427 |
| 2021-08-31 | $256.72 | $258.47 | $256.64 | $257.54 | $257.54 | 154,698 |
| 2021-08-30 | $257.63 | $258.62 | $256.73 | $256.74 | $256.74 | 107,994 |
| 2021-08-27 | $258.16 | $259.39 | $256.26 | $257.74 | $257.74 | 114,037 |
| 2021-08-26 | $256.99 | $258.21 | $255.54 | $256.61 | $256.61 | 134,255 |
| 2021-08-25 | $256.50 | $259.55 | $255.65 | $257.31 | $257.31 | 118,889 |
| 2021-08-24 | $257.13 | $259.01 | $256.18 | $256.50 | $256.50 | 117,365 |
| 2021-08-23 | $260.13 | $261.01 | $257.22 | $257.54 | $257.54 | 155,796 |
| 2021-08-20 | $257.10 | $259.95 | $257.10 | $259.65 | $259.65 | 96,271 |
| 2021-08-19 | $256.85 | $259.39 | $256.85 | $257.79 | $257.79 | 139,755 |
| 2021-08-18 | $261.04 | $261.94 | $256.88 | $257.53 | $257.53 | 262,957 |
| 2021-08-17 | $254.95 | $260.25 | $254.61 | $260.02 | $260.02 | 191,606 |
| 2021-08-16 | $250.91 | $255.22 | $248.36 | $255.22 | $255.22 | 282,797 |
| 2021-08-13 | $254.76 | $254.76 | $250.75 | $251.96 | $251.96 | 183,159 |
| 2021-08-12 | $251.64 | $255.65 | $250.43 | $253.60 | $253.60 | 282,468 |
| 2021-08-11 | $253.68 | $255.46 | $251.94 | $253.64 | $253.64 | 291,437 |
| 2021-08-10 | $251.15 | $253.44 | $246.73 | $253.29 | $253.29 | 254,471 |
| 2021-08-09 | $252.40 | $254.52 | $250.06 | $251.18 | $251.18 | 144,399 |
| 2021-08-06 | $252.03 | $256.01 | $251.57 | $252.31 | $252.31 | 257,962 |
| 2021-08-05 | $253.28 | $254.75 | $251.34 | $251.60 | $251.60 | 164,194 |
| 2021-08-04 | $255.00 | $259.33 | $252.51 | $252.75 | $252.75 | 240,984 |
| 2021-08-03 | $267.95 | $268.87 | $255.37 | $256.44 | $256.44 | 250,109 |
| 2021-08-02 | $267.82 | $270.73 | $266.70 | $268.27 | $268.27 | 142,525 |
| 2021-07-30 | $267.96 | $270.00 | $266.15 | $266.96 | $266.96 | 230,772 |
| 2021-07-29 | $269.85 | $270.54 | $268.64 | $268.87 | $268.87 | 77,894 |
| 2021-07-28 | $268.58 | $270.24 | $266.50 | $268.72 | $268.72 | 109,643 |
| 2021-07-27 | $267.89 | $270.50 | $266.94 | $268.46 | $268.46 | 96,754 |
| 2021-07-26 | $267.87 | $269.16 | $266.66 | $267.89 | $267.89 | 88,857 |
| 2021-07-23 | $267.50 | $269.67 | $267.00 | $268.63 | $268.63 | 130,856 |
| 2021-07-22 | $265.71 | $267.92 | $265.71 | $266.58 | $266.58 | 119,964 |
| 2021-07-21 | $265.96 | $267.91 | $265.96 | $266.30 | $266.30 | 187,734 |
| 2021-07-20 | $262.30 | $266.95 | $262.24 | $264.69 | $264.69 | 186,658 |
| 2021-07-19 | $264.24 | $264.58 | $258.24 | $261.02 | $261.02 | 351,577 |
| 2021-07-16 | $262.62 | $265.51 | $262.62 | $264.17 | $264.17 | 138,053 |
| 2021-07-15 | $260.11 | $263.07 | $260.02 | $262.22 | $262.22 | 96,645 |
| 2021-07-14 | $261.60 | $262.06 | $257.59 | $261.01 | $261.01 | 100,987 |
| 2021-07-13 | $260.83 | $261.73 | $259.97 | $260.30 | $260.30 | 138,194 |
| 2021-07-12 | $260.74 | $262.03 | $258.71 | $260.69 | $260.69 | 116,740 |
| 2021-07-09 | $259.63 | $262.97 | $258.75 | $261.15 | $261.15 | 175,342 |
| 2021-07-08 | $256.10 | $262.79 | $255.42 | $258.66 | $258.66 | 188,349 |
| 2021-07-07 | $256.93 | $259.12 | $255.94 | $258.52 | $258.52 | 156,530 |
| 2021-07-06 | $256.78 | $257.38 | $252.28 | $256.33 | $256.33 | 201,648 |
| 2021-07-02 | $256.86 | $258.03 | $255.33 | $257.44 | $257.44 | 119,946 |
| 2021-07-01 | $255.34 | $258.18 | $255.34 | $256.86 | $256.86 | 139,788 |
| 2021-06-30 | $255.34 | $256.75 | $254.20 | $255.12 | $255.12 | 149,461 |
| 2021-06-29 | $257.72 | $259.69 | $254.65 | $255.24 | $255.24 | 203,028 |
| 2021-06-28 | $261.41 | $261.41 | $255.58 | $257.99 | $257.99 | 264,195 |
| 2021-06-25 | $256.95 | $260.65 | $255.68 | $260.42 | $260.42 | 473,971 |
| 2021-06-24 | $259.64 | $259.68 | $256.07 | $257.65 | $257.65 | 229,295 |
| 2021-06-23 | $261.51 | $262.38 | $258.70 | $258.72 | $258.72 | 158,986 |
| 2021-06-22 | $262.00 | $263.10 | $260.68 | $261.82 | $261.82 | 220,420 |
| 2021-06-21 | $262.38 | $264.21 | $261.16 | $263.09 | $263.09 | 204,545 |
| 2021-06-18 | $262.78 | $264.19 | $260.25 | $260.78 | $260.78 | 655,963 |
| 2021-06-17 | $264.29 | $265.22 | $262.45 | $263.83 | $263.83 | 212,641 |
| 2021-06-16 | $266.68 | $266.96 | $263.05 | $264.08 | $264.08 | 200,289 |
| 2021-06-15 | $264.70 | $266.66 | $262.57 | $265.94 | $265.94 | 127,672 |
| 2021-06-14 | $265.76 | $265.76 | $261.57 | $263.85 | $263.85 | 181,165 |
| 2021-06-11 | $265.48 | $266.93 | $264.74 | $266.57 | $266.57 | 231,306 |
| 2021-06-10 | $261.69 | $265.46 | $260.90 | $264.71 | $264.71 | 157,636 |
| 2021-06-09 | $261.07 | $262.77 | $258.54 | $260.63 | $260.63 | 160,247 |
| 2021-06-08 | $256.71 | $260.70 | $253.72 | $260.01 | $260.01 | 204,061 |
| 2021-06-07 | $258.79 | $261.22 | $256.09 | $257.71 | $257.71 | 190,609 |
| 2021-06-04 | $257.55 | $259.57 | $257.23 | $259.09 | $259.09 | 103,366 |
| 2021-06-03 | $256.88 | $258.57 | $255.34 | $256.86 | $256.86 | 105,562 |
| 2021-06-02 | $257.18 | $260.08 | $256.21 | $257.57 | $257.57 | 152,010 |
| 2021-06-01 | $256.37 | $256.66 | $254.22 | $256.13 | $256.13 | 112,332 |
| 2021-05-28 | $255.63 | $256.41 | $254.29 | $254.96 | $254.96 | 129,557 |
| 2021-05-27 | $255.01 | $256.44 | $254.24 | $254.65 | $254.65 | 155,879 |
| 2021-05-26 | $256.15 | $257.82 | $253.56 | $254.36 | $254.36 | 187,379 |
| 2021-05-25 | $255.97 | $257.41 | $253.85 | $255.35 | $255.35 | 156,271 |
| 2021-05-24 | $259.65 | $260.24 | $256.56 | $258.16 | $258.16 | 149,122 |
| 2021-05-21 | $257.09 | $258.77 | $256.95 | $257.04 | $257.04 | 153,578 |
| 2021-05-20 | $258.03 | $258.77 | $255.25 | $256.47 | $256.47 | 140,845 |
| 2021-05-19 | $259.24 | $260.25 | $255.48 | $257.72 | $257.72 | 212,049 |
| 2021-05-18 | $259.16 | $261.67 | $259.16 | $260.25 | $260.25 | 149,090 |
| 2021-05-17 | $259.67 | $261.20 | $257.81 | $259.66 | $259.66 | 171,379 |
| 2021-05-14 | $259.19 | $260.68 | $258.16 | $259.97 | $259.97 | 121,733 |
| 2021-05-13 | $256.45 | $261.03 | $255.48 | $258.86 | $258.86 | 214,331 |
| 2021-05-12 | $257.94 | $258.73 | $253.07 | $253.99 | $253.99 | 169,593 |
| 2021-05-11 | $262.39 | $263.85 | $259.53 | $259.62 | $259.62 | 140,661 |
| 2021-05-10 | $263.22 | $265.93 | $262.95 | $263.80 | $263.80 | 175,628 |
| 2021-05-07 | $261.73 | $264.97 | $259.94 | $264.31 | $264.31 | 157,408 |
| 2021-05-06 | $262.65 | $263.54 | $259.18 | $261.71 | $261.71 | 168,104 |
| 2021-05-05 | $263.72 | $263.72 | $257.09 | $262.65 | $262.65 | 242,100 |
| 2021-05-04 | $261.15 | $264.37 | $259.15 | $263.44 | $263.44 | 194,035 |
| 2021-05-03 | $256.71 | $264.16 | $255.75 | $262.09 | $262.09 | 236,455 |
| 2021-04-30 | $254.30 | $255.66 | $252.40 | $254.86 | $254.86 | 204,080 |
| 2021-04-29 | $251.77 | $254.48 | $250.64 | $254.05 | $254.05 | 235,536 |
| 2021-04-28 | $254.44 | $254.71 | $250.85 | $251.16 | $251.16 | 180,426 |
| 2021-04-27 | $254.10 | $254.10 | $250.74 | $253.78 | $253.78 | 208,938 |
| 2021-04-26 | $254.62 | $255.41 | $252.26 | $253.56 | $253.56 | 330,323 |
| 2021-04-23 | $258.93 | $258.93 | $252.93 | $254.47 | $254.47 | 272,912 |
| 2021-04-22 | $255.61 | $260.61 | $250.60 | $258.40 | $258.40 | 429,367 |
| 2021-04-21 | $262.25 | $263.63 | $255.49 | $255.49 | $255.49 | 256,459 |
| 2021-04-20 | $263.38 | $265.30 | $260.92 | $261.86 | $261.86 | 241,646 |
| 2021-04-19 | $260.92 | $265.81 | $260.18 | $262.46 | $262.46 | 471,988 |
| 2021-04-16 | $259.35 | $261.62 | $257.99 | $260.45 | $260.45 | 309,019 |
| 2021-04-15 | $253.53 | $257.95 | $252.33 | $257.25 | $257.25 | 270,510 |
| 2021-04-14 | $249.61 | $255.06 | $249.61 | $252.43 | $252.43 | 214,751 |
| 2021-04-13 | $255.62 | $255.62 | $249.11 | $250.00 | $250.00 | 282,095 |
| 2021-04-12 | $251.02 | $254.13 | $250.37 | $253.52 | $253.52 | 168,678 |
| 2021-04-09 | $248.94 | $252.42 | $248.82 | $251.35 | $251.35 | 147,496 |
| 2021-04-08 | $252.41 | $253.42 | $249.00 | $249.20 | $249.20 | 195,686 |
| 2021-04-07 | $255.59 | $257.19 | $251.29 | $251.29 | $251.29 | 205,763 |
| 2021-04-06 | $255.26 | $257.50 | $253.48 | $255.59 | $255.59 | 276,810 |
| 2021-04-05 | $249.59 | $256.58 | $249.59 | $256.24 | $256.24 | 211,416 |
| 2021-04-01 | $248.00 | $249.09 | $246.32 | $248.60 | $248.60 | 160,899 |
| 2021-03-31 | $245.63 | $248.05 | $241.00 | $246.66 | $246.66 | 206,192 |
| 2021-03-30 | $248.83 | $248.86 | $244.02 | $246.25 | $246.25 | 241,718 |
| 2021-03-29 | $241.67 | $249.05 | $241.67 | $247.95 | $247.95 | 232,528 |
| 2021-03-26 | $244.13 | $244.13 | $235.34 | $241.60 | $241.60 | 275,040 |
| 2021-03-25 | $244.66 | $249.07 | $242.69 | $245.53 | $245.53 | 247,088 |
| 2021-03-24 | $247.35 | $247.76 | $243.88 | $244.81 | $244.81 | 268,076 |
| 2021-03-23 | $250.87 | $252.94 | $246.05 | $246.05 | $246.05 | 360,713 |
| 2021-03-22 | $246.35 | $251.88 | $246.17 | $250.11 | $250.11 | 250,001 |
| 2021-03-19 | $249.77 | $249.77 | $246.91 | $247.45 | $247.45 | 443,656 |
| 2021-03-18 | $245.44 | $249.57 | $245.13 | $248.63 | $248.63 | 291,896 |
| 2021-03-17 | $245.50 | $248.32 | $244.15 | $246.71 | $246.71 | 254,620 |
| 2021-03-16 | $247.29 | $248.39 | $242.72 | $246.25 | $246.25 | 294,236 |
| 2021-03-15 | $241.70 | $250.05 | $240.24 | $248.50 | $248.50 | 291,731 |
| 2021-03-12 | $238.33 | $244.17 | $235.96 | $241.53 | $241.53 | 280,045 |
| 2021-03-11 | $228.98 | $242.63 | $228.98 | $236.71 | $236.71 | 537,483 |
| 2021-03-10 | $224.94 | $228.47 | $223.12 | $224.99 | $224.99 | 138,774 |
| 2021-03-09 | $221.02 | $224.09 | $220.37 | $223.21 | $223.21 | 229,558 |
| 2021-03-08 | $218.85 | $221.57 | $217.29 | $218.56 | $218.56 | 326,292 |
| 2021-03-05 | $217.90 | $219.80 | $215.22 | $218.27 | $218.27 | 284,988 |
| 2021-03-04 | $218.07 | $221.01 | $215.18 | $216.48 | $216.48 | 395,974 |
| 2021-03-03 | $220.52 | $222.03 | $216.37 | $216.37 | $216.37 | 220,923 |
| 2021-03-02 | $226.25 | $226.25 | $218.52 | $218.72 | $218.72 | 288,363 |
| 2021-03-01 | $223.98 | $227.98 | $222.95 | $226.92 | $226.92 | 176,654 |
| 2021-02-26 | $225.33 | $226.82 | $221.00 | $221.34 | $221.34 | 386,254 |
| 2021-02-25 | $226.13 | $227.53 | $222.58 | $225.20 | $225.20 | 209,120 |
| 2021-02-24 | $231.36 | $233.50 | $228.02 | $228.50 | $228.50 | 177,071 |
| 2021-02-23 | $233.61 | $233.61 | $226.41 | $232.28 | $232.28 | 262,598 |
| 2021-02-22 | $232.95 | $236.00 | $231.13 | $234.28 | $234.28 | 166,300 |
| 2021-02-19 | $237.55 | $237.55 | $234.81 | $235.10 | $235.10 | 136,295 |
| 2021-02-18 | $241.19 | $242.02 | $236.88 | $237.16 | $237.16 | 124,767 |
| 2021-02-17 | $237.00 | $242.46 | $236.45 | $242.44 | $242.44 | 131,471 |
| 2021-02-16 | $236.67 | $238.57 | $233.69 | $237.30 | $237.30 | 130,919 |
| 2021-02-12 | $240.31 | $240.31 | $236.23 | $236.73 | $236.73 | 105,880 |
| 2021-02-11 | $239.55 | $242.00 | $237.59 | $241.00 | $241.00 | 148,526 |
| 2021-02-10 | $244.51 | $244.51 | $237.91 | $239.08 | $239.08 | 163,949 |
| 2021-02-09 | $241.55 | $244.73 | $239.53 | $242.71 | $242.71 | 144,767 |
| 2021-02-08 | $238.13 | $241.10 | $237.69 | $240.13 | $240.13 | 124,643 |
| 2021-02-05 | $240.41 | $242.00 | $236.63 | $237.54 | $237.54 | 199,236 |
| 2021-02-04 | $239.26 | $242.63 | $238.52 | $239.82 | $239.82 | 150,602 |
| 2021-02-03 | $238.61 | $239.20 | $236.00 | $238.93 | $238.93 | 208,059 |
| 2021-02-02 | $240.66 | $243.02 | $239.01 | $240.38 | $240.38 | 182,591 |
| 2021-02-01 | $242.81 | $243.44 | $235.51 | $239.31 | $239.31 | 181,624 |
| 2021-01-29 | $247.15 | $250.02 | $240.33 | $241.22 | $241.22 | 267,513 |
| 2021-01-28 | $260.62 | $261.65 | $241.23 | $246.60 | $246.60 | 481,141 |
| 2021-01-27 | $249.34 | $263.77 | $246.51 | $259.21 | $259.21 | 533,617 |
| 2021-01-26 | $256.27 | $257.97 | $251.36 | $252.59 | $252.59 | 122,831 |
| 2021-01-25 | $254.99 | $255.87 | $251.60 | $253.09 | $253.09 | 161,683 |
| 2021-01-22 | $248.70 | $254.43 | $247.83 | $253.66 | $253.66 | 124,543 |
| 2021-01-21 | $249.50 | $250.36 | $246.33 | $249.10 | $249.10 | 171,644 |
| 2021-01-20 | $248.11 | $254.83 | $248.11 | $249.80 | $249.80 | 219,260 |
| 2021-01-19 | $246.64 | $249.00 | $245.52 | $247.83 | $247.83 | 185,131 |
| 2021-01-15 | $242.39 | $246.11 | $240.32 | $245.25 | $245.25 | 136,675 |
| 2021-01-14 | $239.99 | $246.13 | $238.75 | $242.69 | $242.69 | 126,604 |
| 2021-01-13 | $243.64 | $244.45 | $238.57 | $239.10 | $239.10 | 189,661 |
| 2021-01-12 | $238.79 | $242.45 | $237.72 | $241.81 | $241.81 | 154,965 |
| 2021-01-11 | $235.72 | $242.04 | $235.72 | $239.85 | $239.85 | 161,212 |
| 2021-01-08 | $242.00 | $243.98 | $237.29 | $238.46 | $238.46 | 229,581 |
| 2021-01-07 | $239.66 | $241.58 | $236.70 | $239.87 | $239.87 | 275,635 |
| 2021-01-06 | $238.13 | $242.10 | $233.12 | $238.65 | $238.65 | 396,888 |
| 2021-01-05 | $241.00 | $244.28 | $236.20 | $239.16 | $239.16 | 164,110 |
| 2021-01-04 | $249.33 | $249.33 | $240.96 | $241.16 | $241.16 | 163,083 |
| 2020-12-31 | $247.53 | $249.90 | $245.38 | $249.33 | $249.33 | 79,394 |
| 2020-12-30 | $249.80 | $251.41 | $247.70 | $248.11 | $248.11 | 67,632 |
| 2020-12-29 | $249.62 | $250.03 | $246.96 | $249.05 | $249.05 | 101,293 |
| 2020-12-28 | $248.01 | $251.17 | $247.78 | $249.52 | $249.52 | 81,620 |
| 2020-12-24 | $249.19 | $249.19 | $244.53 | $246.50 | $246.50 | 59,161 |
| 2020-12-23 | $247.00 | $248.98 | $245.47 | $248.51 | $248.51 | 98,835 |
| 2020-12-22 | $243.37 | $247.56 | $243.37 | $245.95 | $245.95 | 172,927 |
| 2020-12-21 | $245.00 | $246.69 | $241.05 | $244.85 | $244.85 | 122,938 |
| 2020-12-18 | $244.71 | $248.20 | $242.79 | $247.77 | $247.77 | 472,907 |
| 2020-12-17 | $246.40 | $248.40 | $242.44 | $243.36 | $243.36 | 166,240 |
| 2020-12-16 | $246.18 | $247.00 | $243.72 | $244.94 | $244.94 | 101,892 |
| 2020-12-15 | $242.87 | $244.68 | $240.92 | $244.68 | $244.68 | 104,408 |
| 2020-12-14 | $243.64 | $246.46 | $241.80 | $241.95 | $241.95 | 124,048 |
| 2020-12-11 | $242.75 | $248.38 | $240.78 | $242.88 | $242.88 | 183,455 |
| 2020-12-10 | $241.91 | $244.58 | $238.04 | $242.61 | $242.61 | 132,176 |
| 2020-12-09 | $248.26 | $248.59 | $241.91 | $244.09 | $244.09 | 163,687 |
| 2020-12-08 | $245.99 | $248.36 | $245.64 | $247.72 | $247.72 | 99,158 |
| 2020-12-07 | $245.60 | $246.89 | $243.46 | $246.65 | $246.65 | 123,470 |
| 2020-12-04 | $243.06 | $247.96 | $243.06 | $246.89 | $246.89 | 121,650 |
| 2020-12-03 | $239.63 | $243.81 | $237.27 | $242.50 | $242.50 | 134,768 |
| 2020-12-02 | $240.26 | $242.24 | $238.44 | $240.81 | $240.81 | 103,291 |
| 2020-12-01 | $238.54 | $240.03 | $236.47 | $239.41 | $239.41 | 269,986 |
| 2020-11-30 | $241.31 | $243.19 | $236.38 | $237.29 | $237.29 | 253,260 |
| 2020-11-27 | $242.63 | $242.79 | $239.17 | $242.26 | $242.26 | 35,509 |
| 2020-11-25 | $241.56 | $242.08 | $239.23 | $241.42 | $241.42 | 66,093 |
| 2020-11-24 | $241.26 | $243.13 | $238.78 | $241.14 | $241.14 | 123,033 |
| 2020-11-23 | $236.83 | $241.03 | $236.07 | $239.49 | $239.49 | 99,883 |
| 2020-11-20 | $238.99 | $238.99 | $235.36 | $237.09 | $237.09 | 169,313 |
| 2020-11-19 | $237.32 | $238.80 | $234.41 | $238.01 | $238.01 | 163,751 |
| 2020-11-18 | $240.45 | $240.45 | $236.07 | $238.26 | $238.26 | 105,453 |
| 2020-11-17 | $238.14 | $240.31 | $236.41 | $239.46 | $239.46 | 154,635 |
| 2020-11-16 | $240.38 | $241.28 | $237.06 | $239.82 | $239.82 | 134,485 |
| 2020-11-13 | $233.46 | $238.24 | $232.70 | $236.82 | $236.82 | 105,168 |
| 2020-11-12 | $232.68 | $234.11 | $230.05 | $232.13 | $232.13 | 149,370 |
| 2020-11-11 | $237.09 | $237.09 | $230.05 | $232.96 | $232.96 | 169,234 |
| 2020-11-10 | $233.67 | $236.46 | $230.59 | $235.12 | $235.12 | 128,760 |
| 2020-11-09 | $236.64 | $238.64 | $233.37 | $234.24 | $234.24 | 187,265 |
| 2020-11-06 | $228.97 | $228.97 | $222.49 | $226.45 | $226.45 | 165,881 |
| 2020-11-05 | $232.71 | $235.50 | $227.77 | $229.96 | $229.96 | 234,615 |
| 2020-11-04 | $221.69 | $233.01 | $221.69 | $232.00 | $232.00 | 196,076 |
| 2020-11-03 | $218.51 | $222.86 | $217.63 | $219.79 | $219.79 | 164,861 |
| 2020-11-02 | $211.00 | $216.26 | $211.00 | $216.25 | $216.25 | 208,371 |
| 2020-10-30 | $203.53 | $209.33 | $203.53 | $208.53 | $208.53 | 264,367 |
| 2020-10-29 | $202.45 | $208.85 | $200.33 | $203.55 | $203.55 | 370,872 |
| 2020-10-28 | $200.00 | $203.04 | $198.46 | $198.97 | $198.97 | 192,675 |
| 2020-10-27 | $206.23 | $206.23 | $202.16 | $202.33 | $202.33 | 148,021 |
| 2020-10-26 | $210.54 | $212.14 | $204.05 | $205.81 | $205.81 | 132,052 |
| 2020-10-23 | $213.42 | $215.38 | $211.10 | $212.71 | $212.71 | 110,455 |
| 2020-10-22 | $211.00 | $213.53 | $211.00 | $212.20 | $212.20 | 128,781 |
| 2020-10-21 | $211.92 | $214.06 | $209.57 | $211.00 | $211.00 | 147,816 |
| 2020-10-20 | $210.27 | $215.30 | $210.15 | $212.00 | $212.00 | 150,348 |
| 2020-10-19 | $215.29 | $218.46 | $209.61 | $209.98 | $209.98 | 151,563 |
| 2020-10-16 | $216.39 | $217.71 | $214.13 | $215.48 | $215.48 | 135,017 |
| 2020-10-15 | $214.07 | $216.81 | $213.02 | $215.78 | $215.78 | 135,353 |
| 2020-10-14 | $216.74 | $219.95 | $216.64 | $217.19 | $217.19 | 146,862 |
| 2020-10-13 | $215.93 | $219.10 | $215.69 | $217.98 | $217.98 | 168,080 |
| 2020-10-12 | $215.56 | $219.04 | $213.80 | $216.74 | $216.74 | 236,573 |
| 2020-10-09 | $212.57 | $216.59 | $211.86 | $213.44 | $213.44 | 150,945 |
| 2020-10-08 | $213.63 | $215.54 | $210.42 | $211.08 | $211.08 | 142,423 |
| 2020-10-07 | $213.80 | $215.34 | $209.63 | $211.59 | $211.59 | 233,740 |
| 2020-10-06 | $215.99 | $218.30 | $212.30 | $212.50 | $212.50 | 129,302 |
| 2020-10-05 | $217.33 | $218.43 | $213.18 | $215.09 | $215.09 | 313,519 |
| 2020-10-02 | $211.01 | $217.47 | $211.01 | $215.58 | $215.58 | 132,889 |
| 2020-10-01 | $213.81 | $215.72 | $210.70 | $215.23 | $215.23 | 156,771 |
| 2020-09-30 | $214.37 | $216.23 | $211.94 | $213.16 | $213.16 | 129,446 |
| 2020-09-29 | $218.29 | $218.29 | $213.44 | $214.80 | $214.80 | 144,559 |
| 2020-09-28 | $219.03 | $221.55 | $217.38 | $217.68 | $217.68 | 104,682 |
| 2020-09-25 | $211.70 | $216.65 | $210.90 | $215.90 | $215.90 | 106,857 |
| 2020-09-24 | $216.24 | $217.51 | $212.25 | $212.87 | $212.87 | 113,063 |
| 2020-09-23 | $224.61 | $226.25 | $215.44 | $217.19 | $217.19 | 278,919 |
| 2020-09-22 | $221.16 | $225.98 | $219.81 | $225.23 | $225.23 | 148,060 |
| 2020-09-21 | $214.89 | $216.16 | $212.45 | $215.44 | $215.44 | 142,973 |
| 2020-09-18 | $222.89 | $222.89 | $216.11 | $218.15 | $218.15 | 368,721 |
| 2020-09-17 | $220.47 | $223.73 | $217.59 | $221.33 | $221.33 | 171,499 |
| 2020-09-16 | $225.58 | $227.47 | $223.23 | $223.72 | $223.72 | 168,919 |
| 2020-09-15 | $226.26 | $228.96 | $224.46 | $225.29 | $225.29 | 131,355 |
| 2020-09-14 | $223.95 | $226.74 | $221.85 | $222.37 | $222.37 | 238,830 |
| 2020-09-11 | $223.90 | $224.78 | $219.06 | $222.09 | $222.09 | 254,045 |
| 2020-09-10 | $226.42 | $228.25 | $222.86 | $223.42 | $223.42 | 112,425 |
| 2020-09-09 | $227.11 | $227.11 | $221.29 | $225.08 | $225.08 | 188,157 |
| 2020-09-08 | $222.63 | $226.05 | $220.19 | $223.26 | $223.26 | 211,989 |
| 2020-09-04 | $230.94 | $231.33 | $223.42 | $226.83 | $226.83 | 147,344 |
| 2020-09-03 | $238.98 | $239.40 | $229.01 | $231.02 | $231.02 | 167,554 |
| 2020-09-02 | $238.00 | $241.20 | $237.72 | $240.34 | $240.34 | 150,591 |
| 2020-09-01 | $235.14 | $237.10 | $232.04 | $237.00 | $237.00 | 149,987 |
| 2020-08-31 | $234.96 | $235.90 | $232.12 | $234.19 | $234.19 | 129,372 |
| 2020-08-28 | $235.39 | $236.12 | $233.28 | $235.48 | $235.48 | 108,392 |
| 2020-08-27 | $232.96 | $236.11 | $231.04 | $235.23 | $235.23 | 114,998 |
| 2020-08-26 | $233.74 | $233.74 | $229.79 | $232.43 | $232.43 | 153,672 |
| 2020-08-25 | $235.65 | $237.22 | $231.79 | $233.82 | $233.82 | 125,456 |
| 2020-08-24 | $233.30 | $236.31 | $232.75 | $235.41 | $235.41 | 144,071 |
| 2020-08-21 | $229.52 | $232.37 | $227.90 | $232.13 | $232.13 | 205,297 |
| 2020-08-20 | $227.24 | $229.99 | $226.76 | $228.88 | $228.88 | 225,593 |
| 2020-08-19 | $225.21 | $229.85 | $223.56 | $228.42 | $228.42 | 215,861 |
| 2020-08-18 | $228.95 | $229.19 | $225.74 | $225.87 | $225.87 | 200,595 |
| 2020-08-17 | $230.65 | $232.52 | $228.87 | $229.57 | $229.57 | 295,836 |
| 2020-08-14 | $225.95 | $236.41 | $225.95 | $229.55 | $229.55 | 303,339 |
| 2020-08-13 | $220.11 | $229.17 | $218.51 | $224.94 | $224.94 | 589,325 |
| 2020-08-12 | $214.79 | $216.50 | $211.70 | $212.98 | $212.98 | 286,504 |
| 2020-08-11 | $212.13 | $215.90 | $211.60 | $212.51 | $212.51 | 221,658 |
| 2020-08-10 | $210.65 | $214.17 | $210.65 | $211.08 | $211.08 | 252,986 |
| 2020-08-07 | $202.48 | $211.16 | $202.48 | $210.88 | $210.88 | 229,027 |
| 2020-08-06 | $204.89 | $206.89 | $203.95 | $206.38 | $206.38 | 207,588 |
| 2020-08-05 | $207.96 | $209.44 | $205.19 | $205.48 | $205.48 | 148,041 |
| 2020-08-04 | $210.01 | $211.96 | $205.86 | $206.58 | $206.58 | 213,646 |
| 2020-08-03 | $208.51 | $212.08 | $206.86 | $211.68 | $211.68 | 217,063 |
| 2020-07-31 | $205.05 | $207.96 | $202.13 | $207.82 | $207.82 | 214,153 |
| 2020-07-30 | $200.92 | $204.98 | $198.92 | $204.67 | $204.67 | 140,579 |
| 2020-07-29 | $199.90 | $203.98 | $198.32 | $203.33 | $203.33 | 187,674 |
| 2020-07-28 | $201.00 | $203.18 | $198.96 | $198.96 | $198.96 | 180,354 |
| 2020-07-27 | $204.08 | $207.81 | $200.95 | $201.50 | $201.50 | 162,566 |
| 2020-07-24 | $205.01 | $207.44 | $204.04 | $204.55 | $204.55 | 117,074 |
| 2020-07-23 | $207.16 | $211.27 | $205.25 | $206.09 | $206.09 | 168,416 |
| 2020-07-22 | $203.43 | $208.95 | $203.43 | $208.14 | $208.14 | 261,181 |
| 2020-07-21 | $202.70 | $205.48 | $202.21 | $203.30 | $203.30 | 239,215 |
| 2020-07-20 | $197.32 | $203.44 | $196.31 | $202.28 | $202.28 | 310,128 |
| 2020-07-17 | $195.60 | $197.87 | $194.28 | $197.29 | $197.29 | 241,500 |
| 2020-07-16 | $198.56 | $199.47 | $194.46 | $195.39 | $195.39 | 174,300 |
| 2020-07-15 | $196.82 | $200.43 | $193.44 | $199.35 | $199.35 | 389,500 |
| 2020-07-14 | $195.89 | $196.83 | $190.16 | $194.41 | $194.41 | 266,000 |
| 2020-07-13 | $201.62 | $201.62 | $195.74 | $196.23 | $196.23 | 242,800 |
| 2020-07-10 | $194.80 | $200.98 | $194.19 | $199.56 | $199.56 | 185,700 |
| 2020-07-09 | $202.90 | $203.10 | $194.08 | $195.54 | $195.54 | 348,700 |
| 2020-07-08 | $201.47 | $203.05 | $198.80 | $202.95 | $202.95 | 306,800 |
| 2020-07-07 | $209.47 | $210.44 | $204.57 | $204.96 | $204.96 | 284,300 |
| 2020-07-06 | $222.26 | $222.94 | $210.07 | $210.84 | $210.84 | 181,100 |
| 2020-07-02 | $222.31 | $223.00 | $218.67 | $219.43 | $219.43 | 165,800 |
| 2020-07-01 | $216.55 | $219.59 | $211.67 | $218.48 | $218.48 | 304,300 |
| 2020-06-30 | $218.75 | $219.82 | $216.21 | $216.88 | $216.88 | 323,000 |
| 2020-06-29 | $215.02 | $220.54 | $210.01 | $219.09 | $219.09 | 305,200 |
| 2020-06-26 | $218.04 | $221.18 | $214.90 | $215.10 | $215.10 | 324,489 |
| 2020-06-25 | $223.21 | $223.21 | $215.01 | $219.11 | $219.11 | 315,755 |
| 2020-06-24 | $231.34 | $232.78 | $223.08 | $224.58 | $224.58 | 140,987 |
| 2020-06-23 | $237.38 | $237.38 | $232.89 | $233.59 | $233.59 | 158,188 |
| 2020-06-22 | $238.37 | $238.66 | $234.17 | $235.49 | $235.49 | 158,307 |
| 2020-06-19 | $244.18 | $246.25 | $236.46 | $237.04 | $237.04 | 295,169 |
| 2020-06-18 | $244.06 | $245.83 | $239.93 | $242.57 | $242.57 | 158,365 |
| 2020-06-17 | $246.25 | $248.82 | $243.25 | $246.58 | $246.58 | 114,690 |
| 2020-06-16 | $233.10 | $249.19 | $233.10 | $244.89 | $244.89 | 181,859 |
| 2020-06-15 | $236.12 | $239.41 | $230.30 | $238.93 | $238.93 | 142,866 |
| 2020-06-12 | $244.95 | $248.27 | $237.00 | $241.33 | $241.33 | 164,207 |
| 2020-06-11 | $246.87 | $247.14 | $238.18 | $238.66 | $238.66 | 134,855 |
| 2020-06-10 | $257.36 | $257.36 | $251.07 | $253.21 | $253.21 | 151,667 |
| 2020-06-09 | $255.38 | $259.48 | $253.08 | $256.86 | $256.86 | 133,815 |
| 2020-06-08 | $253.91 | $257.47 | $250.22 | $257.29 | $257.29 | 195,315 |
| 2020-06-05 | $266.31 | $266.31 | $253.61 | $254.00 | $254.00 | 232,088 |
| 2020-06-04 | $260.35 | $265.58 | $259.79 | $261.80 | $261.80 | 239,321 |
| 2020-06-03 | $257.83 | $261.84 | $256.16 | $260.30 | $260.30 | 142,876 |
| 2020-06-02 | $251.04 | $256.88 | $249.22 | $256.15 | $256.15 | 123,717 |
| 2020-06-01 | $250.04 | $255.42 | $249.31 | $251.32 | $251.32 | 135,664 |
| 2020-05-29 | $251.41 | $251.96 | $245.93 | $250.78 | $250.78 | 168,356 |
| 2020-05-28 | $251.75 | $256.46 | $247.84 | $250.82 | $250.82 | 124,986 |
| 2020-05-27 | $249.58 | $252.84 | $244.16 | $251.70 | $251.70 | 150,858 |
| 2020-05-26 | $248.61 | $251.22 | $246.66 | $246.66 | $246.66 | 154,754 |
| 2020-05-22 | $242.86 | $244.56 | $237.62 | $242.14 | $242.14 | 134,500 |
| 2020-05-21 | $237.97 | $240.54 | $235.94 | $240.34 | $240.34 | 203,636 |
| 2020-05-20 | $239.06 | $241.10 | $235.09 | $238.16 | $238.16 | 129,462 |
| 2020-05-19 | $238.32 | $241.58 | $236.11 | $236.11 | $236.11 | 135,938 |
| 2020-05-18 | $238.40 | $244.12 | $238.40 | $239.14 | $239.14 | 164,312 |
| 2020-05-15 | $231.10 | $236.76 | $230.70 | $233.55 | $233.55 | 323,854 |
| 2020-05-14 | $227.11 | $233.28 | $221.64 | $232.93 | $232.93 | 154,132 |
| 2020-05-13 | $237.77 | $237.77 | $226.55 | $229.66 | $229.66 | 161,068 |
| 2020-05-12 | $250.10 | $250.10 | $237.77 | $237.77 | $237.77 | 209,174 |
| 2020-05-11 | $244.57 | $249.96 | $243.47 | $247.11 | $247.11 | 191,100 |
| 2020-05-08 | $252.54 | $253.28 | $245.23 | $247.23 | $247.23 | 221,813 |
| 2020-05-07 | $250.52 | $252.51 | $248.01 | $250.01 | $250.01 | 164,399 |
| 2020-05-06 | $254.18 | $254.88 | $246.68 | $247.16 | $247.16 | 134,733 |
| 2020-05-05 | $258.00 | $258.30 | $251.21 | $251.71 | $251.71 | 147,261 |
| 2020-05-04 | $250.56 | $254.90 | $249.81 | $254.32 | $254.32 | 137,756 |
| 2020-05-01 | $245.27 | $252.78 | $242.03 | $251.41 | $251.41 | 200,814 |
| 2020-04-30 | $255.97 | $258.99 | $239.90 | $250.14 | $250.14 | 278,588 |
| 2020-04-29 | $253.03 | $258.98 | $253.03 | $255.20 | $255.20 | 147,669 |
| 2020-04-28 | $257.81 | $258.84 | $249.16 | $249.16 | $249.16 | 160,689 |
| 2020-04-27 | $246.99 | $255.91 | $246.99 | $252.88 | $252.88 | 212,357 |
| 2020-04-24 | $243.37 | $243.85 | $236.30 | $243.39 | $243.39 | 109,161 |
| 2020-04-23 | $239.85 | $244.54 | $237.49 | $239.90 | $239.90 | 103,915 |
| 2020-04-22 | $236.25 | $240.96 | $231.44 | $237.29 | $237.29 | 137,755 |
| 2020-04-21 | $234.86 | $234.86 | $224.20 | $230.40 | $230.40 | 212,704 |
| 2020-04-20 | $243.74 | $245.42 | $234.82 | $238.58 | $238.58 | 154,683 |
| 2020-04-17 | $245.23 | $247.36 | $241.55 | $243.61 | $243.61 | 207,172 |
| 2020-04-16 | $232.26 | $236.83 | $228.90 | $236.43 | $236.43 | 179,363 |
| 2020-04-15 | $234.81 | $235.97 | $229.17 | $232.14 | $232.14 | 213,286 |
| 2020-04-14 | $226.29 | $239.52 | $224.53 | $238.34 | $238.34 | 196,156 |
| 2020-04-13 | $226.81 | $228.78 | $219.21 | $221.69 | $221.69 | 116,960 |
| 2020-04-09 | $230.00 | $233.49 | $225.36 | $230.04 | $230.04 | 166,908 |
| 2020-04-08 | $224.28 | $229.34 | $220.18 | $225.53 | $225.53 | 134,031 |
| 2020-04-07 | $226.00 | $228.45 | $217.37 | $219.90 | $219.90 | 216,518 |
| 2020-04-06 | $210.50 | $221.94 | $207.40 | $220.39 | $220.39 | 167,006 |
| 2020-04-03 | $203.87 | $207.00 | $199.56 | $200.97 | $200.97 | 187,536 |
| 2020-04-02 | $201.84 | $213.00 | $200.65 | $206.39 | $206.39 | 213,255 |
| 2020-04-01 | $203.73 | $212.42 | $200.30 | $204.27 | $204.27 | 152,600 |
| 2020-03-31 | $218.02 | $220.75 | $209.10 | $211.15 | $211.15 | 255,974 |
| 2020-03-30 | $219.02 | $223.62 | $212.44 | $217.04 | $217.04 | 186,041 |
| 2020-03-27 | $210.17 | $221.99 | $207.57 | $215.91 | $215.91 | 186,165 |
| 2020-03-26 | $204.10 | $219.44 | $204.10 | $217.15 | $217.15 | 186,625 |
| 2020-03-25 | $199.14 | $212.42 | $191.20 | $203.65 | $203.65 | 173,231 |
| 2020-03-24 | $190.85 | $204.82 | $187.58 | $197.65 | $197.65 | 217,374 |
| 2020-03-23 | $182.54 | $189.82 | $172.84 | $180.83 | $180.83 | 228,659 |
| 2020-03-20 | $182.07 | $194.92 | $176.12 | $184.61 | $184.61 | 352,286 |
| 2020-03-19 | $167.32 | $189.98 | $159.61 | $180.85 | $180.85 | 357,172 |
| 2020-03-18 | $179.55 | $184.02 | $156.15 | $168.21 | $168.21 | 261,963 |
| 2020-03-17 | $192.87 | $198.70 | $182.89 | $189.01 | $189.01 | 273,319 |
| 2020-03-16 | $191.88 | $202.21 | $188.49 | $188.86 | $188.86 | 301,710 |
| 2020-03-13 | $203.93 | $220.33 | $188.16 | $219.25 | $219.25 | 349,240 |
| 2020-03-12 | $193.00 | $204.96 | $191.16 | $194.49 | $194.49 | 315,244 |
| 2020-03-11 | $227.40 | $230.52 | $216.01 | $218.96 | $218.96 | 207,138 |
| 2020-03-10 | $227.85 | $235.16 | $217.84 | $234.38 | $234.38 | 229,353 |
| 2020-03-09 | $221.33 | $230.48 | $213.05 | $222.45 | $222.45 | 195,600 |
| 2020-03-06 | $241.31 | $244.03 | $235.17 | $241.53 | $241.53 | 171,720 |
| 2020-03-05 | $253.75 | $256.09 | $246.17 | $249.31 | $249.31 | 173,915 |
| 2020-03-04 | $254.31 | $260.44 | $250.25 | $260.16 | $260.16 | 195,790 |
| 2020-03-03 | $252.14 | $256.63 | $246.38 | $249.54 | $249.54 | 193,238 |
| 2020-03-02 | $245.10 | $251.21 | $239.03 | $251.13 | $251.13 | 189,877 |
| 2020-02-28 | $242.38 | $246.11 | $235.40 | $245.02 | $245.02 | 293,369 |
| 2020-02-27 | $251.56 | $254.52 | $248.97 | $248.97 | $248.97 | 286,667 |
| 2020-02-26 | $254.98 | $261.23 | $254.97 | $258.30 | $258.30 | 239,551 |
| 2020-02-25 | $266.99 | $267.14 | $252.85 | $253.59 | $253.59 | 208,644 |
| 2020-02-24 | $265.37 | $270.57 | $262.58 | $266.34 | $266.34 | 173,149 |
| 2020-02-21 | $275.72 | $275.98 | $271.91 | $273.08 | $273.08 | 129,433 |
| 2020-02-20 | $286.03 | $286.27 | $275.81 | $277.72 | $277.72 | 182,700 |
| 2020-02-19 | $284.94 | $288.59 | $284.22 | $287.07 | $287.07 | 232,712 |
| 2020-02-18 | $274.87 | $283.49 | $274.87 | $283.00 | $283.00 | 232,513 |
| 2020-02-14 | $279.50 | $279.86 | $275.56 | $275.88 | $275.88 | 135,086 |
| 2020-02-13 | $271.95 | $279.20 | $271.75 | $278.03 | $278.03 | 142,533 |
| 2020-02-12 | $272.21 | $273.49 | $269.60 | $272.57 | $272.57 | 109,654 |
| 2020-02-11 | $273.84 | $273.87 | $271.93 | $272.33 | $272.33 | 124,328 |
| 2020-02-10 | $271.71 | $272.80 | $271.16 | $272.12 | $272.12 | 113,661 |
| 2020-02-07 | $273.50 | $273.64 | $270.27 | $272.00 | $272.00 | 128,073 |
| 2020-02-06 | $274.41 | $276.50 | $273.85 | $274.33 | $274.33 | 111,111 |
| 2020-02-05 | $277.64 | $278.44 | $272.57 | $274.16 | $274.16 | 128,058 |
| 2020-02-04 | $277.38 | $278.46 | $275.42 | $276.19 | $276.19 | 131,936 |
| 2020-02-03 | $268.69 | $275.01 | $268.69 | $272.52 | $272.52 | 218,309 |
| 2020-01-31 | $279.03 | $279.81 | $266.99 | $267.44 | $267.44 | 256,007 |
| 2020-01-30 | $280.54 | $280.67 | $267.46 | $280.07 | $280.07 | 415,651 |
| 2020-01-29 | $270.14 | $271.29 | $266.33 | $267.18 | $267.18 | 243,587 |
| 2020-01-28 | $269.84 | $273.25 | $268.42 | $269.36 | $269.36 | 201,806 |
| 2020-01-27 | $266.31 | $269.74 | $265.02 | $267.69 | $267.69 | 142,500 |
| 2020-01-24 | $272.78 | $274.05 | $268.60 | $269.48 | $269.48 | 175,482 |
| 2020-01-23 | $270.99 | $272.25 | $268.80 | $271.97 | $271.97 | 239,777 |
| 2020-01-22 | $270.74 | $272.82 | $269.30 | $269.57 | $269.57 | 212,103 |
| 2020-01-21 | $269.66 | $270.46 | $268.39 | $269.96 | $269.96 | 179,966 |
| 2020-01-17 | $269.95 | $271.32 | $268.44 | $270.61 | $270.61 | 131,176 |
| 2020-01-16 | $269.17 | $270.06 | $267.61 | $269.49 | $269.49 | 158,805 |
| 2020-01-15 | $265.40 | $268.78 | $265.40 | $267.67 | $267.67 | 144,240 |
| 2020-01-14 | $265.49 | $265.81 | $263.46 | $264.11 | $264.11 | 164,565 |
| 2020-01-13 | $263.64 | $266.52 | $263.64 | $265.49 | $265.49 | 129,275 |
| 2020-01-10 | $263.55 | $264.99 | $262.68 | $263.07 | $263.07 | 121,584 |
| 2020-01-09 | $262.94 | $264.15 | $258.61 | $262.57 | $262.57 | 256,930 |
| 2020-01-08 | $257.92 | $260.67 | $257.56 | $259.56 | $259.56 | 97,059 |
| 2020-01-07 | $256.93 | $258.53 | $256.18 | $257.12 | $257.12 | 172,707 |
| 2020-01-06 | $255.00 | $258.32 | $254.55 | $258.24 | $258.24 | 258,997 |
| 2020-01-03 | $249.63 | $256.39 | $249.37 | $255.91 | $255.91 | 135,027 |
| 2020-01-02 | $252.00 | $253.05 | $250.36 | $252.23 | $252.23 | 127,413 |
| 2019-12-31 | $250.37 | $252.14 | $249.45 | $249.99 | $249.99 | 116,140 |
| 2019-12-30 | $251.27 | $251.32 | $249.35 | $250.97 | $250.97 | 72,900 |
| 2019-12-27 | $252.01 | $252.47 | $250.36 | $250.78 | $250.78 | 133,966 |
| 2019-12-26 | $251.22 | $252.69 | $250.65 | $251.63 | $251.63 | 50,496 |
| 2019-12-24 | $251.54 | $251.54 | $249.19 | $250.43 | $250.43 | 34,672 |
| 2019-12-23 | $252.03 | $252.03 | $248.00 | $250.60 | $250.60 | 111,012 |
| 2019-12-20 | $248.83 | $250.87 | $248.62 | $250.43 | $250.43 | 608,892 |
| 2019-12-19 | $244.06 | $247.84 | $243.55 | $247.48 | $247.48 | 178,002 |
| 2019-12-18 | $242.64 | $244.70 | $241.68 | $243.87 | $243.87 | 173,997 |
| 2019-12-17 | $242.59 | $243.42 | $240.80 | $242.27 | $242.27 | 158,151 |
| 2019-12-16 | $242.00 | $242.91 | $240.59 | $242.36 | $242.36 | 140,156 |
| 2019-12-13 | $239.03 | $240.99 | $238.48 | $240.22 | $240.22 | 95,015 |
| 2019-12-12 | $238.86 | $240.88 | $236.39 | $239.54 | $239.54 | 122,990 |
| 2019-12-11 | $236.88 | $238.89 | $235.85 | $238.57 | $238.57 | 152,747 |
| 2019-12-10 | $237.02 | $237.42 | $235.27 | $236.38 | $236.38 | 103,150 |
| 2019-12-09 | $236.98 | $238.06 | $235.74 | $236.60 | $236.60 | 124,523 |
| 2019-12-06 | $238.00 | $238.67 | $236.01 | $237.06 | $237.06 | 146,127 |
| 2019-12-05 | $237.18 | $237.85 | $234.72 | $236.36 | $236.36 | 162,892 |
| 2019-12-04 | $236.96 | $240.06 | $235.71 | $236.16 | $236.16 | 124,956 |
| 2019-12-03 | $234.56 | $236.99 | $233.31 | $235.78 | $235.78 | 128,830 |
| 2019-12-02 | $239.21 | $242.89 | $236.19 | $237.20 | $237.20 | 120,962 |
| 2019-11-29 | $240.53 | $241.87 | $238.75 | $239.32 | $239.32 | 49,712 |
| 2019-11-27 | $240.26 | $241.75 | $238.84 | $241.01 | $241.01 | 61,925 |
| 2019-11-26 | $239.33 | $241.23 | $238.38 | $240.18 | $240.18 | 129,459 |
| 2019-11-25 | $237.15 | $240.31 | $233.41 | $239.27 | $239.27 | 171,868 |
| 2019-11-22 | $235.71 | $235.71 | $231.17 | $231.30 | $231.30 | 143,556 |
| 2019-11-21 | $235.00 | $236.79 | $233.92 | $235.20 | $235.20 | 180,647 |
| 2019-11-20 | $234.00 | $236.04 | $232.54 | $235.01 | $235.01 | 139,475 |
| 2019-11-19 | $234.59 | $235.99 | $233.57 | $234.23 | $234.23 | 122,357 |
| 2019-11-18 | $231.68 | $234.86 | $231.68 | $234.19 | $234.19 | 82,768 |
| 2019-11-15 | $231.19 | $233.52 | $230.72 | $232.11 | $232.11 | 122,840 |
| 2019-11-14 | $228.97 | $231.19 | $225.18 | $230.23 | $230.23 | 115,969 |
| 2019-11-13 | $229.00 | $230.69 | $226.87 | $228.94 | $228.94 | 115,364 |
| 2019-11-12 | $228.98 | $229.98 | $228.34 | $229.67 | $229.67 | 128,348 |
| 2019-11-11 | $225.07 | $228.00 | $225.07 | $227.78 | $227.78 | 111,660 |
| 2019-11-08 | $225.46 | $226.29 | $223.59 | $225.93 | $225.93 | 95,913 |
| 2019-11-07 | $224.57 | $227.53 | $224.57 | $225.89 | $225.89 | 116,446 |
| 2019-11-06 | $222.41 | $225.54 | $220.13 | $224.70 | $224.70 | 220,609 |
| 2019-11-05 | $223.33 | $223.33 | $219.14 | $222.36 | $222.36 | 138,390 |
| 2019-11-04 | $226.34 | $226.34 | $222.62 | $223.62 | $223.62 | 146,448 |
| 2019-11-01 | $226.30 | $227.62 | $221.72 | $224.61 | $224.61 | 181,724 |
| 2019-10-31 | $221.75 | $226.39 | $221.00 | $223.75 | $223.75 | 204,173 |
| 2019-10-30 | $223.89 | $224.75 | $222.34 | $224.56 | $224.56 | 135,175 |
| 2019-10-29 | $218.47 | $224.80 | $218.47 | $223.44 | $223.44 | 119,167 |
| 2019-10-28 | $218.77 | $220.64 | $218.00 | $218.15 | $218.15 | 150,587 |
| 2019-10-25 | $217.32 | $219.60 | $216.21 | $217.70 | $217.70 | 142,766 |
| 2019-10-24 | $215.85 | $218.18 | $215.49 | $217.42 | $217.42 | 232,216 |
| 2019-10-23 | $216.97 | $219.41 | $215.00 | $215.42 | $215.42 | 149,760 |
| 2019-10-22 | $224.66 | $225.21 | $216.06 | $216.69 | $216.69 | 249,646 |
| 2019-10-21 | $227.03 | $227.26 | $224.24 | $224.80 | $224.80 | 143,883 |
| 2019-10-18 | $226.23 | $226.99 | $221.99 | $225.43 | $225.43 | 159,987 |
| 2019-10-17 | $227.78 | $227.99 | $226.10 | $226.86 | $226.86 | 154,577 |
| 2019-10-16 | $228.42 | $229.41 | $225.97 | $226.40 | $226.40 | 163,931 |
| 2019-10-15 | $228.11 | $230.53 | $227.01 | $229.13 | $229.13 | 127,859 |
| 2019-10-14 | $230.15 | $231.46 | $227.51 | $228.00 | $228.00 | 135,269 |
| 2019-10-11 | $232.05 | $233.49 | $229.33 | $229.79 | $229.79 | 135,543 |
| 2019-10-10 | $227.21 | $230.99 | $227.10 | $229.80 | $229.80 | 179,655 |
| 2019-10-09 | $228.77 | $228.77 | $225.91 | $227.68 | $227.68 | 88,500 |
| 2019-10-08 | $227.13 | $229.97 | $224.85 | $226.59 | $226.59 | 115,447 |
| 2019-10-07 | $227.09 | $231.26 | $227.09 | $229.37 | $229.37 | 195,416 |
| 2019-10-04 | $226.28 | $228.49 | $223.98 | $228.41 | $228.41 | 96,380 |
| 2019-10-03 | $224.19 | $225.39 | $221.39 | $225.15 | $225.15 | 135,083 |
| 2019-10-02 | $223.84 | $225.24 | $219.24 | $224.44 | $224.44 | 171,115 |
| 2019-10-01 | $232.66 | $233.76 | $225.88 | $226.15 | $226.15 | 149,872 |
| 2019-09-30 | $227.50 | $232.74 | $226.76 | $231.26 | $231.26 | 159,664 |
| 2019-09-27 | $234.38 | $235.00 | $226.84 | $227.50 | $227.50 | 195,488 |
| 2019-09-26 | $231.70 | $234.42 | $230.40 | $233.85 | $233.85 | 191,984 |
| 2019-09-25 | $226.88 | $232.20 | $224.22 | $231.31 | $231.31 | 226,771 |
| 2019-09-24 | $227.11 | $230.30 | $226.05 | $226.38 | $226.38 | 247,730 |
| 2019-09-23 | $227.78 | $230.00 | $226.71 | $227.01 | $227.01 | 258,371 |
| 2019-09-20 | $226.10 | $229.23 | $225.27 | $227.80 | $227.80 | 392,813 |
| 2019-09-19 | $227.07 | $228.48 | $224.12 | $224.21 | $224.21 | 215,594 |
| 2019-09-18 | $220.63 | $226.99 | $219.21 | $226.38 | $226.38 | 232,290 |
| 2019-09-17 | $216.53 | $217.71 | $214.14 | $216.64 | $216.64 | 252,863 |
| 2019-09-16 | $214.55 | $217.78 | $213.48 | $216.14 | $216.14 | 128,973 |
| 2019-09-13 | $215.63 | $218.04 | $213.64 | $216.01 | $216.01 | 167,975 |
| 2019-09-12 | $214.40 | $217.50 | $212.52 | $215.84 | $215.84 | 145,440 |
| 2019-09-11 | $209.25 | $212.70 | $206.08 | $212.43 | $212.43 | 220,719 |
| 2019-09-10 | $218.57 | $218.57 | $208.69 | $209.29 | $209.29 | 352,706 |
| 2019-09-09 | $227.95 | $227.95 | $219.37 | $219.50 | $219.50 | 216,854 |
| 2019-09-06 | $226.49 | $229.37 | $225.40 | $227.04 | $227.04 | 272,572 |
| 2019-09-05 | $224.95 | $227.93 | $223.38 | $227.10 | $227.10 | 286,891 |
| 2019-09-04 | $221.78 | $223.79 | $221.33 | $222.32 | $222.32 | 231,995 |
| 2019-09-03 | $221.82 | $223.46 | $220.18 | $220.99 | $220.99 | 233,438 |
| 2019-08-30 | $222.00 | $223.19 | $221.05 | $222.29 | $222.29 | 192,060 |
| 2019-08-29 | $217.72 | $221.30 | $217.66 | $220.95 | $220.95 | 260,802 |
| 2019-08-28 | $212.29 | $215.70 | $210.48 | $215.49 | $215.49 | 119,663 |
| 2019-08-27 | $214.22 | $215.34 | $211.75 | $213.05 | $213.05 | 212,159 |
| 2019-08-26 | $213.11 | $214.56 | $209.88 | $213.35 | $213.35 | 177,166 |
| 2019-08-23 | $214.86 | $217.58 | $210.33 | $211.02 | $211.02 | 168,666 |
| 2019-08-22 | $218.16 | $218.16 | $212.89 | $216.16 | $216.16 | 137,712 |
| 2019-08-21 | $214.92 | $217.75 | $213.34 | $217.27 | $217.27 | 221,026 |
| 2019-08-20 | $214.40 | $216.08 | $211.32 | $212.60 | $212.60 | 218,422 |
| 2019-08-19 | $210.70 | $211.93 | $207.60 | $209.40 | $209.40 | 245,412 |
| 2019-08-16 | $203.70 | $208.96 | $203.70 | $208.36 | $208.36 | 216,936 |
| 2019-08-15 | $197.98 | $204.17 | $195.17 | $202.99 | $202.99 | 477,696 |
| 2019-08-14 | $206.63 | $209.50 | $205.62 | $207.23 | $207.23 | 223,636 |
| 2019-08-13 | $208.35 | $214.77 | $208.35 | $211.04 | $211.04 | 250,079 |
| 2019-08-12 | $210.00 | $212.71 | $208.60 | $209.33 | $209.33 | 148,100 |
| 2019-08-09 | $213.93 | $214.38 | $209.57 | $211.23 | $211.23 | 150,658 |
| 2019-08-08 | $210.25 | $215.22 | $209.50 | $215.14 | $215.14 | 215,449 |
| 2019-08-07 | $206.12 | $209.94 | $205.05 | $209.22 | $209.22 | 171,771 |
| 2019-08-06 | $206.04 | $209.34 | $203.86 | $208.64 | $208.64 | 150,908 |
| 2019-08-05 | $208.32 | $208.92 | $202.79 | $205.14 | $205.14 | 183,211 |
| 2019-08-02 | $215.00 | $215.00 | $209.77 | $211.37 | $211.37 | 124,361 |
| 2019-08-01 | $215.45 | $219.95 | $214.52 | $216.03 | $216.03 | 155,084 |
| 2019-07-31 | $215.36 | $218.87 | $214.42 | $215.15 | $215.15 | 188,564 |
| 2019-07-30 | $215.18 | $216.86 | $214.69 | $215.34 | $215.34 | 135,788 |
| 2019-07-29 | $217.78 | $219.57 | $215.91 | $216.58 | $216.58 | 142,240 |
| 2019-07-26 | $213.20 | $218.23 | $213.20 | $217.32 | $217.32 | 183,552 |
| 2019-07-25 | $213.38 | $214.24 | $211.59 | $213.04 | $213.04 | 146,958 |
| 2019-07-24 | $211.31 | $213.77 | $211.29 | $213.38 | $213.38 | 147,816 |
| 2019-07-23 | $211.57 | $212.45 | $209.12 | $212.07 | $212.07 | 169,485 |
| 2019-07-22 | $211.55 | $212.68 | $210.41 | $210.87 | $210.87 | 151,595 |
| 2019-07-19 | $212.66 | $215.01 | $210.37 | $210.64 | $210.64 | 198,362 |
| 2019-07-18 | $210.25 | $212.41 | $209.71 | $212.09 | $212.09 | 143,356 |
| 2019-07-17 | $214.29 | $214.95 | $210.77 | $210.77 | $210.77 | 160,814 |
| 2019-07-16 | $213.02 | $215.57 | $211.48 | $214.00 | $214.00 | 170,400 |
| 2019-07-15 | $213.53 | $213.73 | $211.76 | $213.17 | $213.17 | 344,753 |
| 2019-07-12 | $209.83 | $214.09 | $209.65 | $213.43 | $213.43 | 216,408 |
| 2019-07-11 | $210.76 | $210.89 | $207.97 | $209.10 | $209.10 | 282,288 |
| 2019-07-10 | $210.44 | $211.92 | $209.69 | $210.36 | $210.36 | 196,142 |
| 2019-07-09 | $207.00 | $209.57 | $205.09 | $209.45 | $209.45 | 287,604 |
| 2019-07-08 | $213.87 | $214.36 | $209.23 | $209.67 | $209.67 | 215,819 |
| 2019-07-05 | $212.84 | $215.09 | $211.75 | $214.67 | $214.67 | 175,503 |
| 2019-07-03 | $211.17 | $215.29 | $210.15 | $214.29 | $214.29 | 383,929 |
| 2019-07-02 | $209.37 | $211.55 | $208.85 | $209.93 | $209.93 | 554,029 |
| 2019-07-01 | $207.60 | $209.29 | $205.98 | $209.21 | $209.21 | 512,778 |
| 2019-06-28 | $206.66 | $207.36 | $204.55 | $204.59 | $204.59 | 3,220,621 |
| 2019-06-27 | $201.30 | $205.80 | $200.94 | $205.49 | $205.49 | 377,617 |
| 2019-06-26 | $204.74 | $204.74 | $200.92 | $200.99 | $200.99 | 299,978 |
| 2019-06-25 | $202.35 | $205.02 | $201.87 | $203.32 | $203.32 | 388,681 |
| 2019-06-24 | $204.56 | $205.58 | $201.76 | $202.12 | $202.12 | 375,542 |
| 2019-06-21 | $208.36 | $208.36 | $203.26 | $203.44 | $203.44 | 509,730 |
| 2019-06-20 | $207.73 | $212.85 | $207.73 | $209.66 | $209.66 | 319,997 |
| 2019-06-19 | $203.99 | $206.76 | $202.80 | $206.21 | $206.21 | 310,984 |
| 2019-06-18 | $204.17 | $207.19 | $202.12 | $204.03 | $204.03 | 281,385 |
| 2019-06-17 | $203.11 | $204.11 | $201.98 | $203.00 | $203.00 | 216,861 |
| 2019-06-14 | $204.00 | $204.01 | $201.82 | $202.75 | $202.75 | 207,105 |
| 2019-06-13 | $204.99 | $206.75 | $203.31 | $203.99 | $203.99 | 229,071 |
| 2019-06-12 | $202.84 | $204.80 | $202.13 | $203.77 | $203.77 | 219,826 |
| 2019-06-11 | $207.93 | $207.93 | $202.13 | $202.78 | $202.78 | 238,842 |
| 2019-06-10 | $209.11 | $209.43 | $205.77 | $206.47 | $206.47 | 190,829 |
| 2019-06-07 | $207.59 | $210.12 | $207.10 | $208.05 | $208.05 | 188,296 |
| 2019-06-06 | $205.03 | $207.28 | $204.22 | $206.73 | $206.73 | 118,304 |
| 2019-06-05 | $205.29 | $206.31 | $203.26 | $204.41 | $204.41 | 186,189 |
| 2019-06-04 | $203.58 | $206.52 | $201.83 | $205.07 | $205.07 | 293,458 |
| 2019-06-03 | $203.14 | $204.39 | $199.32 | $201.24 | $201.24 | 175,881 |
| 2019-05-31 | $199.72 | $204.33 | $199.51 | $203.52 | $203.52 | 206,105 |
| 2019-05-30 | $201.60 | $202.57 | $200.31 | $202.00 | $202.00 | 168,215 |
| 2019-05-29 | $201.62 | $203.18 | $200.37 | $201.24 | $201.24 | 156,445 |
| 2019-05-28 | $205.83 | $206.67 | $202.84 | $202.90 | $202.90 | 152,073 |
| 2019-05-24 | $206.55 | $207.72 | $204.44 | $205.35 | $205.35 | 100,447 |
| 2019-05-23 | $207.16 | $207.22 | $203.41 | $204.97 | $204.97 | 171,686 |
| 2019-05-22 | $205.49 | $209.79 | $205.17 | $208.76 | $208.76 | 216,560 |
| 2019-05-21 | $204.72 | $206.15 | $203.95 | $205.55 | $205.55 | 117,048 |
| 2019-05-20 | $202.25 | $205.42 | $202.25 | $203.29 | $203.29 | 126,074 |
| 2019-05-17 | $203.90 | $206.99 | $203.01 | $203.75 | $203.75 | 103,885 |
| 2019-05-16 | $202.95 | $207.11 | $202.30 | $205.64 | $205.64 | 154,928 |
| 2019-05-15 | $196.82 | $202.30 | $196.82 | $202.19 | $202.19 | 169,547 |
| 2019-05-14 | $197.64 | $199.88 | $196.03 | $198.32 | $198.32 | 103,798 |
| 2019-05-13 | $200.22 | $201.72 | $196.11 | $197.07 | $197.07 | 122,385 |
| 2019-05-10 | $201.71 | $204.76 | $199.42 | $204.08 | $204.08 | 161,060 |
| 2019-05-09 | $200.59 | $204.00 | $199.04 | $202.94 | $202.94 | 142,380 |
| 2019-05-08 | $199.27 | $201.61 | $198.38 | $200.07 | $200.07 | 151,279 |
| 2019-05-07 | $202.73 | $204.18 | $197.85 | $199.50 | $199.50 | 203,546 |
| 2019-05-06 | $201.16 | $205.12 | $199.80 | $204.41 | $204.41 | 232,903 |
| 2019-05-03 | $203.85 | $206.15 | $203.45 | $204.81 | $204.81 | 241,738 |
| 2019-05-02 | $201.10 | $207.77 | $197.48 | $202.71 | $202.71 | 525,073 |
| 2019-05-01 | $195.82 | $195.82 | $189.93 | $190.03 | $190.03 | 234,009 |
| 2019-04-30 | $190.55 | $195.90 | $190.01 | $194.94 | $194.94 | 239,488 |
| 2019-04-29 | $189.95 | $190.93 | $189.35 | $190.61 | $190.61 | 105,542 |
| 2019-04-26 | $188.00 | $190.20 | $187.17 | $189.51 | $189.51 | 102,063 |
| 2019-04-25 | $189.88 | $189.88 | $186.39 | $187.75 | $187.75 | 65,765 |
| 2019-04-24 | $190.13 | $191.75 | $190.01 | $190.59 | $190.59 | 97,121 |
| 2019-04-23 | $188.13 | $192.48 | $188.13 | $190.42 | $190.42 | 161,987 |
| 2019-04-22 | $185.96 | $187.58 | $185.79 | $187.51 | $187.51 | 90,247 |
| 2019-04-18 | $185.89 | $186.72 | $184.79 | $186.32 | $186.32 | 184,066 |
| 2019-04-17 | $187.15 | $187.90 | $185.75 | $186.29 | $186.29 | 150,587 |
| 2019-04-16 | $187.75 | $187.91 | $186.44 | $186.95 | $186.95 | 152,553 |
| 2019-04-15 | $186.29 | $187.66 | $185.72 | $186.84 | $186.84 | 83,192 |
| 2019-04-12 | $185.75 | $186.58 | $184.22 | $186.45 | $186.45 | 135,074 |
| 2019-04-11 | $184.32 | $186.42 | $183.21 | $185.29 | $185.29 | 108,333 |
| 2019-04-10 | $181.87 | $183.92 | $181.57 | $183.60 | $183.60 | 87,558 |
| 2019-04-09 | $182.80 | $184.17 | $181.21 | $181.38 | $181.38 | 122,185 |
| 2019-04-08 | $183.74 | $185.00 | $182.67 | $184.22 | $184.22 | 114,845 |
| 2019-04-05 | $183.16 | $184.89 | $182.54 | $184.39 | $184.39 | 159,265 |
| 2019-04-04 | $183.23 | $184.19 | $181.48 | $182.64 | $182.64 | 133,070 |
| 2019-04-03 | $182.92 | $183.97 | $181.89 | $182.65 | $182.65 | 155,278 |
| 2019-04-02 | $185.90 | $185.90 | $180.38 | $181.70 | $181.70 | 206,138 |
| 2019-04-01 | $183.17 | $186.13 | $182.25 | $185.90 | $185.90 | 232,904 |
| 2019-03-29 | $184.14 | $184.99 | $181.19 | $182.02 | $182.02 | 421,631 |
| 2019-03-28 | $182.60 | $183.49 | $180.89 | $182.55 | $182.55 | 84,627 |
| 2019-03-27 | $183.59 | $184.15 | $180.02 | $181.44 | $181.44 | 139,192 |
| 2019-03-26 | $181.45 | $184.64 | $181.45 | $183.33 | $183.33 | 156,190 |
| 2019-03-25 | $180.02 | $182.64 | $179.00 | $182.14 | $182.14 | 165,916 |
| 2019-03-22 | $184.94 | $185.04 | $180.16 | $180.27 | $180.27 | 120,264 |
| 2019-03-21 | $180.72 | $187.07 | $180.72 | $185.76 | $185.76 | 175,257 |
| 2019-03-20 | $183.19 | $184.70 | $181.37 | $181.78 | $181.78 | 205,669 |
| 2019-03-19 | $185.61 | $185.80 | $182.94 | $183.44 | $183.44 | 117,864 |
| 2019-03-18 | $183.72 | $185.95 | $183.54 | $184.65 | $184.65 | 107,044 |
| 2019-03-15 | $185.45 | $186.36 | $183.12 | $183.56 | $183.56 | 503,109 |
| 2019-03-14 | $183.55 | $185.69 | $183.19 | $185.50 | $185.50 | 203,858 |
| 2019-03-13 | $185.71 | $185.71 | $182.16 | $183.52 | $183.52 | 213,242 |
| 2019-03-12 | $182.25 | $183.16 | $180.25 | $180.61 | $180.61 | 115,465 |
| 2019-03-11 | $180.37 | $182.28 | $177.96 | $182.14 | $182.14 | 212,194 |
| 2019-03-08 | $178.54 | $179.61 | $176.31 | $179.36 | $179.36 | 88,470 |
| 2019-03-07 | $179.20 | $179.69 | $177.26 | $179.34 | $179.34 | 94,252 |
| 2019-03-06 | $181.70 | $181.70 | $179.22 | $179.26 | $179.26 | 133,677 |
| 2019-03-05 | $183.18 | $183.82 | $180.97 | $181.58 | $181.58 | 99,415 |
| 2019-03-04 | $184.46 | $186.03 | $180.73 | $182.83 | $182.83 | 167,279 |
| 2019-03-01 | $183.75 | $184.49 | $181.16 | $184.31 | $184.31 | 89,784 |
| 2019-02-28 | $181.10 | $183.10 | $180.16 | $182.26 | $182.26 | 121,088 |
| 2019-02-27 | $179.12 | $181.28 | $178.15 | $180.98 | $180.98 | 87,047 |
| 2019-02-26 | $182.76 | $182.76 | $179.56 | $179.61 | $179.61 | 156,117 |
| 2019-02-25 | $184.94 | $185.05 | $182.50 | $182.58 | $182.58 | 174,984 |
| 2019-02-22 | $182.93 | $184.07 | $181.75 | $183.88 | $183.88 | 107,088 |
| 2019-02-21 | $182.83 | $182.93 | $180.78 | $182.00 | $182.00 | 142,209 |
| 2019-02-20 | $180.03 | $183.03 | $179.20 | $182.69 | $182.69 | 184,810 |
| 2019-02-19 | $179.24 | $181.61 | $179.24 | $180.13 | $180.13 | 149,839 |
| 2019-02-15 | $179.27 | $181.81 | $178.82 | $180.06 | $180.06 | 191,557 |
| 2019-02-14 | $176.68 | $179.72 | $176.29 | $178.21 | $178.21 | 190,798 |
| 2019-02-13 | $174.79 | $177.37 | $174.00 | $176.92 | $176.92 | 179,548 |
| 2019-02-12 | $175.03 | $175.85 | $173.28 | $174.04 | $174.04 | 174,144 |
| 2019-02-11 | $176.06 | $177.09 | $173.62 | $174.05 | $174.05 | 149,928 |
| 2019-02-08 | $174.69 | $175.64 | $173.18 | $175.53 | $175.53 | 193,027 |
| 2019-02-07 | $175.01 | $176.27 | $173.57 | $175.62 | $175.62 | 130,043 |
| 2019-02-06 | $175.30 | $175.73 | $172.85 | $175.51 | $175.51 | 183,002 |
| 2019-02-05 | $173.00 | $176.27 | $172.14 | $175.32 | $175.32 | 319,620 |
| 2019-02-04 | $168.51 | $172.45 | $168.51 | $172.42 | $172.42 | 165,582 |
| 2019-02-01 | $167.88 | $171.20 | $167.14 | $168.44 | $168.44 | 281,754 |
| 2019-01-31 | $167.63 | $169.18 | $161.26 | $167.18 | $167.18 | 457,535 |
| 2019-01-30 | $158.74 | $159.85 | $156.08 | $158.84 | $158.84 | 239,628 |
| 2019-01-29 | $156.48 | $158.09 | $155.44 | $157.70 | $157.70 | 126,656 |
| 2019-01-28 | $156.14 | $157.78 | $155.60 | $156.14 | $156.14 | 138,781 |
| 2019-01-25 | $157.08 | $158.39 | $156.19 | $157.46 | $157.46 | 177,356 |
| 2019-01-24 | $155.00 | $157.88 | $154.33 | $156.04 | $156.04 | 185,402 |
| 2019-01-23 | $155.11 | $156.96 | $154.06 | $154.82 | $154.82 | 261,912 |
| 2019-01-22 | $154.15 | $155.63 | $153.20 | $154.18 | $154.18 | 290,465 |
| 2019-01-18 | $154.32 | $155.50 | $154.14 | $154.93 | $154.93 | 268,334 |
| 2019-01-17 | $149.93 | $153.95 | $149.93 | $153.56 | $153.56 | 227,397 |
| 2019-01-16 | $149.45 | $150.34 | $148.16 | $150.25 | $150.25 | 130,771 |
| 2019-01-15 | $147.78 | $149.74 | $147.40 | $149.20 | $149.20 | 122,094 |
| 2019-01-14 | $148.74 | $148.78 | $147.09 | $147.78 | $147.78 | 124,096 |
| 2019-01-11 | $148.14 | $150.07 | $146.66 | $149.62 | $149.62 | 170,155 |
| 2019-01-10 | $147.55 | $148.97 | $146.85 | $148.55 | $148.55 | 128,813 |
| 2019-01-09 | $148.29 | $148.76 | $146.25 | $148.49 | $148.49 | 155,719 |
| 2019-01-08 | $143.92 | $148.26 | $143.53 | $147.16 | $147.16 | 236,359 |
| 2019-01-07 | $144.16 | $145.15 | $142.69 | $143.08 | $143.08 | 222,539 |
| 2019-01-04 | $142.80 | $145.84 | $142.80 | $144.60 | $144.60 | 121,373 |
| 2019-01-03 | $140.85 | $143.39 | $139.21 | $140.81 | $140.81 | 215,542 |
| 2019-01-02 | $141.86 | $144.53 | $140.64 | $141.93 | $141.93 | 344,073 |
| 2018-12-31 | $144.56 | $144.72 | $141.45 | $144.03 | $144.03 | 172,756 |
| 2018-12-28 | $143.26 | $146.53 | $142.90 | $143.94 | $143.94 | 228,733 |
| 2018-12-27 | $140.77 | $143.15 | $139.46 | $143.12 | $143.12 | 299,052 |
| 2018-12-26 | $139.97 | $143.34 | $138.48 | $143.24 | $143.24 | 323,296 |
| 2018-12-24 | $140.57 | $140.83 | $138.39 | $139.42 | $139.42 | 154,933 |
| 2018-12-21 | $147.60 | $147.60 | $141.04 | $141.86 | $141.86 | 484,656 |
| 2018-12-20 | $151.70 | $151.70 | $146.92 | $147.55 | $147.55 | 299,719 |
| 2018-12-19 | $152.44 | $156.03 | $150.16 | $151.61 | $151.61 | 239,482 |
| 2018-12-18 | $154.45 | $155.35 | $150.80 | $152.13 | $152.13 | 289,597 |
| 2018-12-17 | $158.84 | $159.48 | $152.36 | $152.93 | $152.93 | 263,910 |
| 2018-12-14 | $159.63 | $161.79 | $158.19 | $159.27 | $159.27 | 162,191 |
| 2018-12-13 | $163.72 | $164.07 | $160.55 | $161.19 | $161.19 | 178,370 |
| 2018-12-12 | $161.16 | $165.40 | $160.54 | $163.01 | $163.01 | 288,417 |
| 2018-12-11 | $161.14 | $162.74 | $158.17 | $159.10 | $159.10 | 203,200 |
| 2018-12-10 | $157.33 | $160.18 | $157.16 | $159.25 | $159.25 | 422,423 |
| 2018-12-07 | $159.19 | $160.59 | $156.71 | $157.17 | $157.17 | 172,030 |
| 2018-12-06 | $155.44 | $159.16 | $153.17 | $159.00 | $159.00 | 334,514 |
| 2018-12-04 | $164.25 | $165.12 | $156.29 | $157.12 | $157.12 | 461,208 |
| 2018-12-03 | $166.87 | $167.13 | $162.38 | $164.43 | $164.43 | 592,287 |
| 2018-11-30 | $168.12 | $168.46 | $163.55 | $164.91 | $164.91 | 4,827,653 |
| 2018-11-29 | $170.06 | $171.10 | $166.13 | $168.32 | $168.32 | 306,671 |
| 2018-11-28 | $171.86 | $171.86 | $168.13 | $170.93 | $170.93 | 250,341 |
| 2018-11-27 | $172.72 | $172.72 | $168.08 | $170.59 | $170.59 | 284,127 |
| 2018-11-26 | $177.07 | $178.07 | $174.66 | $177.16 | $177.16 | 138,831 |
| 2018-11-23 | $175.10 | $178.03 | $173.54 | $175.21 | $175.21 | 57,433 |
| 2018-11-21 | $175.69 | $178.23 | $175.07 | $176.54 | $176.54 | 147,465 |
| 2018-11-20 | $173.64 | $176.51 | $172.93 | $174.49 | $174.49 | 133,594 |
| 2018-11-19 | $180.36 | $180.99 | $174.46 | $175.99 | $175.99 | 181,663 |
| 2018-11-16 | $178.86 | $181.40 | $178.32 | $180.43 | $180.43 | 171,952 |
| 2018-11-15 | $176.31 | $182.15 | $176.31 | $180.65 | $180.65 | 185,624 |
| 2018-11-14 | $181.76 | $183.41 | $176.40 | $176.66 | $176.66 | 116,135 |
| 2018-11-13 | $181.32 | $182.19 | $179.78 | $180.58 | $180.58 | 118,456 |
| 2018-11-12 | $181.57 | $183.13 | $178.93 | $180.46 | $180.46 | 212,475 |
| 2018-11-09 | $181.83 | $182.41 | $180.06 | $181.53 | $181.53 | 175,122 |
| 2018-11-08 | $181.78 | $182.35 | $179.45 | $182.28 | $182.28 | 120,683 |
| 2018-11-07 | $176.37 | $182.66 | $175.86 | $182.27 | $182.27 | 139,735 |
| 2018-11-06 | $173.26 | $177.14 | $172.84 | $175.49 | $175.49 | 147,325 |
| 2018-11-05 | $173.07 | $174.31 | $171.73 | $172.63 | $172.63 | 183,496 |
| 2018-11-02 | $173.54 | $176.52 | $169.70 | $172.62 | $172.62 | 214,588 |
| 2018-11-01 | $187.38 | $188.00 | $167.87 | $173.00 | $173.00 | 451,623 |
| 2018-10-31 | $176.93 | $181.52 | $176.03 | $178.46 | $178.46 | 210,484 |
| 2018-10-30 | $171.59 | $174.75 | $171.00 | $174.45 | $174.45 | 116,304 |
| 2018-10-29 | $175.44 | $176.81 | $169.41 | $171.91 | $171.91 | 161,456 |
| 2018-10-26 | $172.26 | $176.87 | $170.89 | $172.98 | $172.98 | 104,017 |
| 2018-10-25 | $173.81 | $175.46 | $172.70 | $174.42 | $174.42 | 131,145 |
| 2018-10-24 | $179.15 | $181.78 | $172.13 | $172.46 | $172.46 | 133,303 |
| 2018-10-23 | $180.22 | $180.89 | $177.91 | $179.55 | $179.55 | 96,087 |
| 2018-10-22 | $181.14 | $184.34 | $181.14 | $182.43 | $182.43 | 97,502 |
| 2018-10-19 | $181.07 | $183.49 | $179.56 | $180.27 | $180.27 | 157,711 |
| 2018-10-18 | $182.84 | $183.97 | $179.06 | $181.14 | $181.14 | 144,835 |
| 2018-10-17 | $183.08 | $184.13 | $181.36 | $183.24 | $183.24 | 105,523 |
| 2018-10-16 | $179.91 | $183.87 | $178.74 | $183.57 | $183.57 | 139,003 |
| 2018-10-15 | $177.25 | $180.83 | $176.30 | $178.87 | $178.87 | 137,043 |
| 2018-10-12 | $178.46 | $178.70 | $173.39 | $176.94 | $176.94 | 157,350 |
| 2018-10-11 | $178.90 | $181.41 | $175.52 | $175.86 | $175.86 | 192,824 |
| 2018-10-10 | $183.30 | $185.00 | $179.64 | $179.90 | $179.90 | 202,778 |
| 2018-10-09 | $183.85 | $186.39 | $183.24 | $183.90 | $183.90 | 170,105 |
| 2018-10-08 | $184.52 | $184.98 | $181.26 | $183.85 | $183.85 | 117,248 |
| 2018-10-05 | $182.07 | $186.46 | $180.60 | $185.02 | $185.02 | 303,293 |
| 2018-10-04 | $181.88 | $182.72 | $180.50 | $182.23 | $182.23 | 150,819 |
| 2018-10-03 | $183.02 | $184.44 | $182.11 | $182.86 | $182.86 | 129,515 |
| 2018-10-02 | $181.76 | $183.21 | $181.64 | $182.27 | $182.27 | 151,013 |
| 2018-10-01 | $184.99 | $185.97 | $181.54 | $182.25 | $182.25 | 151,399 |
| 2018-09-28 | $184.20 | $186.00 | $183.15 | $184.15 | $184.15 | 144,997 |
| 2018-09-27 | $184.65 | $185.50 | $183.85 | $184.25 | $184.25 | 73,248 |
| 2018-09-26 | $184.35 | $186.70 | $183.70 | $184.25 | $184.25 | 153,250 |
| 2018-09-25 | $185.05 | $187.40 | $181.70 | $183.85 | $183.85 | 233,475 |
| 2018-09-24 | $186.50 | $189.90 | $185.82 | $188.40 | $188.40 | 189,536 |
| 2018-09-21 | $185.10 | $189.65 | $185.05 | $186.35 | $186.35 | 466,152 |
| 2018-09-20 | $189.20 | $189.20 | $183.25 | $185.05 | $185.05 | 311,550 |
| 2018-09-19 | $194.20 | $194.25 | $187.75 | $188.25 | $188.25 | 238,748 |
| 2018-09-18 | $194.20 | $195.95 | $193.55 | $193.90 | $193.90 | 133,322 |
| 2018-09-17 | $196.05 | $196.40 | $193.75 | $194.00 | $194.00 | 113,869 |
| 2018-09-14 | $194.95 | $197.53 | $194.95 | $195.85 | $195.85 | 109,324 |
| 2018-09-13 | $195.70 | $195.85 | $193.80 | $195.30 | $195.30 | 115,174 |
| 2018-09-12 | $194.30 | $196.10 | $193.75 | $194.55 | $194.55 | 113,715 |
| 2018-09-11 | $193.80 | $195.85 | $192.70 | $194.55 | $194.55 | 97,387 |
| 2018-09-10 | $197.00 | $197.00 | $192.35 | $194.60 | $194.60 | 158,256 |
| 2018-09-07 | $195.60 | $197.00 | $194.60 | $196.15 | $196.15 | 154,006 |
| 2018-09-06 | $199.40 | $200.85 | $196.30 | $196.30 | $196.30 | 152,841 |
| 2018-09-05 | $196.35 | $199.40 | $195.65 | $198.55 | $198.55 | 165,208 |
| 2018-09-04 | $195.00 | $197.00 | $192.35 | $196.75 | $196.75 | 166,504 |
| 2018-08-31 | $194.20 | $195.40 | $193.50 | $195.00 | $195.00 | 128,590 |
| 2018-08-30 | $195.55 | $196.00 | $194.35 | $194.50 | $194.50 | 107,016 |
| 2018-08-29 | $194.40 | $195.75 | $193.50 | $194.80 | $194.80 | 97,580 |
| 2018-08-28 | $195.20 | $196.10 | $193.15 | $193.85 | $193.85 | 77,342 |
| 2018-08-27 | $194.45 | $196.30 | $193.55 | $194.40 | $194.40 | 99,769 |
| 2018-08-24 | $192.80 | $193.85 | $191.45 | $193.60 | $193.60 | 84,310 |
| 2018-08-23 | $193.25 | $193.75 | $191.40 | $192.05 | $192.05 | 107,375 |
| 2018-08-22 | $193.80 | $194.95 | $193.10 | $193.65 | $193.65 | 153,588 |
| 2018-08-21 | $189.95 | $193.75 | $189.75 | $193.60 | $193.60 | 184,394 |
| 2018-08-20 | $187.95 | $190.58 | $187.25 | $188.95 | $188.95 | 133,213 |
| 2018-08-17 | $187.60 | $188.70 | $182.05 | $187.20 | $187.20 | 249,411 |
| 2018-08-16 | $183.00 | $191.73 | $182.70 | $189.40 | $189.40 | 308,626 |
| 2018-08-15 | $181.30 | $182.00 | $176.75 | $180.35 | $180.35 | 178,632 |
| 2018-08-14 | $180.90 | $183.85 | $180.90 | $181.25 | $181.25 | 260,600 |
| 2018-08-13 | $180.50 | $181.45 | $179.95 | $180.10 | $180.10 | 122,906 |
| 2018-08-10 | $180.70 | $181.50 | $179.95 | $180.15 | $180.15 | 105,208 |
| 2018-08-09 | $182.15 | $183.45 | $181.15 | $181.90 | $181.90 | 102,080 |
| 2018-08-08 | $181.10 | $182.15 | $179.90 | $181.95 | $181.95 | 97,608 |
| 2018-08-07 | $181.55 | $182.50 | $178.50 | $180.00 | $180.00 | 108,820 |
| 2018-08-06 | $176.75 | $181.65 | $176.75 | $181.55 | $181.55 | 156,960 |
| 2018-08-03 | $177.20 | $178.20 | $174.95 | $177.05 | $177.05 | 78,651 |
| 2018-08-02 | $174.45 | $177.70 | $174.45 | $177.25 | $177.25 | 98,147 |
| 2018-08-01 | $175.55 | $176.40 | $173.55 | $175.40 | $175.40 | 94,929 |
| 2018-07-31 | $172.10 | $176.10 | $170.95 | $175.20 | $175.20 | 191,110 |
| 2018-07-30 | $175.85 | $177.60 | $170.68 | $171.00 | $171.00 | 170,962 |
| 2018-07-27 | $177.60 | $177.60 | $174.80 | $176.15 | $176.15 | 88,807 |
| 2018-07-26 | $176.90 | $178.10 | $176.40 | $176.90 | $176.90 | 136,446 |
| 2018-07-25 | $175.35 | $177.10 | $174.65 | $177.05 | $177.05 | 85,027 |
| 2018-07-24 | $179.30 | $179.30 | $174.75 | $175.60 | $175.60 | 78,871 |
| 2018-07-23 | $179.30 | $179.65 | $178.25 | $178.45 | $178.45 | 75,320 |
| 2018-07-20 | $179.10 | $180.00 | $177.95 | $179.55 | $179.55 | 88,748 |
| 2018-07-19 | $178.25 | $179.83 | $177.00 | $178.50 | $178.50 | 164,703 |
| 2018-07-18 | $178.50 | $179.25 | $176.35 | $178.30 | $178.30 | 144,707 |
| 2018-07-17 | $177.55 | $180.55 | $176.85 | $178.95 | $178.95 | 156,370 |
| 2018-07-16 | $180.10 | $180.90 | $178.00 | $178.10 | $178.10 | 105,226 |
| 2018-07-13 | $178.90 | $179.25 | $177.60 | $178.35 | $178.35 | 78,219 |
| 2018-07-12 | $178.25 | $179.75 | $177.00 | $179.20 | $179.20 | 117,855 |
| 2018-07-11 | $174.00 | $178.05 | $173.80 | $177.35 | $177.35 | 130,252 |
| 2018-07-10 | $177.05 | $178.40 | $174.05 | $175.05 | $175.05 | 139,740 |
| 2018-07-09 | $178.85 | $178.85 | $175.25 | $176.95 | $176.95 | 107,481 |
| 2018-07-06 | $173.40 | $178.30 | $173.40 | $177.65 | $177.65 | 165,552 |
| 2018-07-05 | $173.25 | $174.00 | $171.65 | $173.80 | $173.80 | 117,080 |
| 2018-07-03 | $171.95 | $173.48 | $171.78 | $172.90 | $172.90 | 65,487 |
| 2018-07-02 | $167.55 | $171.15 | $166.80 | $170.65 | $170.65 | 134,050 |
| 2018-06-29 | $168.70 | $170.75 | $168.50 | $168.55 | $168.55 | 94,752 |
| 2018-06-28 | $168.65 | $169.25 | $166.85 | $168.05 | $168.05 | 107,946 |
| 2018-06-27 | $169.45 | $170.95 | $168.55 | $168.70 | $168.70 | 180,777 |
| 2018-06-26 | $167.90 | $168.60 | $167.35 | $168.60 | $168.60 | 140,559 |
| 2018-06-25 | $171.95 | $171.95 | $167.58 | $168.10 | $168.10 | 104,051 |
| 2018-06-22 | $174.80 | $174.80 | $171.25 | $171.95 | $171.95 | 278,631 |
| 2018-06-21 | $172.20 | $174.50 | $170.70 | $172.75 | $172.75 | 413,468 |
| 2018-06-20 | $168.10 | $168.10 | $162.65 | $164.00 | $164.00 | 305,527 |
| 2018-06-19 | $166.55 | $168.30 | $164.80 | $167.35 | $167.35 | 145,039 |
| 2018-06-18 | $166.45 | $168.55 | $165.70 | $167.30 | $167.30 | 133,017 |
| 2018-06-15 | $166.55 | $167.65 | $163.53 | $167.60 | $167.60 | 283,308 |
| 2018-06-14 | $166.30 | $167.90 | $165.80 | $166.50 | $166.50 | 106,759 |
| 2018-06-13 | $167.70 | $168.80 | $165.60 | $166.15 | $166.15 | 89,756 |
| 2018-06-12 | $169.40 | $169.78 | $166.45 | $167.70 | $167.70 | 120,401 |
| 2018-06-11 | $169.15 | $170.90 | $169.05 | $169.20 | $169.20 | 87,211 |
| 2018-06-08 | $167.25 | $169.10 | $166.65 | $169.00 | $169.00 | 92,540 |
| 2018-06-07 | $168.60 | $168.90 | $166.40 | $167.10 | $167.10 | 132,070 |
| 2018-06-06 | $168.60 | $169.10 | $167.75 | $168.45 | $168.45 | 119,302 |
| 2018-06-05 | $167.70 | $169.45 | $167.30 | $168.60 | $168.60 | 104,732 |
| 2018-06-04 | $167.60 | $168.00 | $166.50 | $167.40 | $167.40 | 105,270 |
| 2018-06-01 | $167.85 | $169.00 | $166.10 | $166.55 | $166.55 | 130,121 |
| 2018-05-31 | $167.60 | $168.20 | $166.55 | $166.65 | $166.65 | 89,914 |
| 2018-05-30 | $165.10 | $167.80 | $164.95 | $167.60 | $167.60 | 111,486 |
| 2018-05-29 | $162.35 | $164.45 | $162.35 | $163.95 | $163.95 | 94,281 |
| 2018-05-25 | $163.30 | $163.75 | $162.80 | $163.50 | $163.50 | 57,968 |
| 2018-05-24 | $163.40 | $163.55 | $161.30 | $163.25 | $163.25 | 106,733 |
| 2018-05-23 | $162.25 | $163.90 | $161.93 | $163.50 | $163.50 | 71,120 |
| 2018-05-22 | $164.75 | $164.88 | $162.55 | $163.20 | $163.20 | 76,443 |
| 2018-05-21 | $165.05 | $165.80 | $163.55 | $165.20 | $165.20 | 73,265 |
| 2018-05-18 | $165.05 | $165.05 | $163.60 | $164.30 | $164.30 | 111,975 |
| 2018-05-17 | $163.40 | $164.80 | $163.40 | $164.20 | $164.20 | 102,495 |
| 2018-05-16 | $162.10 | $164.70 | $162.10 | $163.80 | $163.80 | 103,097 |
| 2018-05-15 | $162.70 | $163.54 | $161.85 | $162.45 | $162.45 | 92,534 |
| 2018-05-14 | $163.80 | $164.00 | $162.45 | $163.20 | $163.20 | 172,500 |
| 2018-05-11 | $162.75 | $165.00 | $162.20 | $163.75 | $163.75 | 119,610 |
| 2018-05-10 | $160.95 | $162.35 | $160.48 | $162.00 | $162.00 | 193,741 |
| 2018-05-09 | $160.80 | $161.50 | $159.80 | $160.75 | $160.75 | 192,843 |
| 2018-05-08 | $157.95 | $160.20 | $157.81 | $160.10 | $160.10 | 132,479 |
| 2018-05-07 | $155.90 | $158.10 | $155.70 | $157.90 | $157.90 | 223,764 |
| 2018-05-04 | $153.50 | $156.18 | $152.10 | $155.90 | $155.90 | 124,903 |
| 2018-05-03 | $152.75 | $157.50 | $147.25 | $152.50 | $152.50 | 324,920 |
| 2018-05-02 | $149.80 | $150.80 | $147.15 | $147.55 | $147.55 | 147,416 |
| 2018-05-01 | $150.20 | $150.55 | $148.10 | $150.00 | $150.00 | 97,259 |
| 2018-04-30 | $154.00 | $154.05 | $150.85 | $151.05 | $151.05 | 104,732 |
| 2018-04-27 | $155.75 | $155.75 | $153.10 | $153.35 | $153.35 | 89,044 |
| 2018-04-26 | $154.95 | $155.80 | $153.75 | $155.40 | $155.40 | 70,327 |
| 2018-04-25 | $157.10 | $157.55 | $153.90 | $154.40 | $154.40 | 160,989 |
| 2018-04-24 | $159.55 | $160.40 | $155.35 | $156.80 | $156.80 | 130,467 |
| 2018-04-23 | $159.10 | $160.00 | $158.05 | $159.25 | $159.25 | 116,482 |
| 2018-04-20 | $158.55 | $159.50 | $157.90 | $158.90 | $158.90 | 119,616 |
| 2018-04-19 | $159.20 | $159.70 | $157.80 | $158.85 | $158.85 | 72,137 |
| 2018-04-18 | $158.30 | $160.20 | $156.85 | $159.25 | $159.25 | 109,589 |
| 2018-04-17 | $156.45 | $157.75 | $155.75 | $157.45 | $157.45 | 130,902 |
| 2018-04-16 | $155.10 | $156.05 | $154.35 | $155.40 | $155.40 | 120,271 |
| 2018-04-13 | $155.25 | $156.10 | $152.75 | $154.00 | $154.00 | 221,987 |
| 2018-04-12 | $154.65 | $156.55 | $153.10 | $154.80 | $154.80 | 179,731 |
| 2018-04-11 | $153.85 | $154.85 | $153.10 | $153.70 | $153.70 | 105,018 |
| 2018-04-10 | $153.95 | $155.30 | $152.65 | $154.35 | $154.35 | 112,624 |
| 2018-04-09 | $152.40 | $153.95 | $151.55 | $151.60 | $151.60 | 88,942 |
| 2018-04-06 | $154.60 | $155.50 | $150.45 | $151.40 | $151.40 | 109,523 |
| 2018-04-05 | $154.00 | $155.30 | $152.70 | $154.95 | $154.95 | 133,692 |
| 2018-04-04 | $149.60 | $153.05 | $149.60 | $152.75 | $152.75 | 110,765 |
| 2018-04-03 | $149.50 | $151.90 | $148.45 | $151.40 | $151.40 | 176,922 |
| 2018-04-02 | $151.35 | $151.65 | $148.40 | $148.95 | $148.95 | 123,062 |
| 2018-03-29 | $150.00 | $152.90 | $149.30 | $151.35 | $151.35 | 266,725 |
| 2018-03-28 | $149.40 | $149.60 | $145.40 | $148.90 | $148.90 | 223,047 |
| 2018-03-27 | $148.85 | $150.70 | $148.15 | $148.95 | $148.95 | 274,926 |
| 2018-03-26 | $149.10 | $149.10 | $145.33 | $148.10 | $148.10 | 135,412 |
| 2018-03-23 | $148.65 | $149.70 | $146.70 | $146.75 | $146.75 | 198,101 |
| 2018-03-22 | $148.85 | $150.75 | $147.70 | $147.85 | $147.85 | 131,489 |
| 2018-03-21 | $152.95 | $153.10 | $149.95 | $150.55 | $150.55 | 141,612 |
| 2018-03-20 | $149.00 | $152.85 | $148.70 | $151.65 | $151.65 | 534,633 |
| 2018-03-19 | $155.75 | $155.75 | $142.85 | $145.60 | $145.60 | 647,122 |
| 2018-03-16 | $154.00 | $158.60 | $154.00 | $157.45 | $157.45 | 915,078 |
| 2018-03-15 | $154.60 | $155.35 | $152.40 | $154.15 | $154.15 | 129,924 |
| 2018-03-14 | $154.85 | $155.50 | $152.90 | $154.55 | $154.55 | 131,926 |
| 2018-03-13 | $154.50 | $155.10 | $153.35 | $154.10 | $154.10 | 90,058 |
| 2018-03-12 | $156.00 | $156.95 | $152.85 | $153.50 | $153.50 | 112,684 |
| 2018-03-09 | $155.00 | $156.90 | $153.55 | $156.00 | $156.00 | 147,105 |
| 2018-03-08 | $153.80 | $154.85 | $153.10 | $154.00 | $154.00 | 121,289 |
| 2018-03-07 | $152.00 | $154.15 | $151.70 | $153.30 | $153.30 | 107,565 |
| 2018-03-06 | $153.60 | $153.95 | $151.80 | $153.30 | $153.30 | 110,231 |
| 2018-03-05 | $150.00 | $153.85 | $149.85 | $153.00 | $153.00 | 133,696 |
| 2018-03-02 | $148.35 | $150.78 | $147.55 | $150.35 | $150.35 | 115,638 |
| 2018-03-01 | $147.60 | $150.20 | $146.85 | $149.60 | $149.60 | 117,372 |
| 2018-02-28 | $152.70 | $153.15 | $149.00 | $149.05 | $149.05 | 136,570 |
| 2018-02-27 | $153.45 | $154.30 | $152.05 | $152.05 | $152.05 | 118,529 |
| 2018-02-26 | $151.80 | $153.30 | $150.85 | $153.20 | $153.20 | 88,404 |
| 2018-02-23 | $151.25 | $152.55 | $149.80 | $151.55 | $151.55 | 177,013 |
| 2018-02-22 | $149.40 | $151.20 | $149.05 | $150.30 | $150.30 | 98,032 |
| 2018-02-21 | $149.25 | $151.60 | $148.60 | $149.10 | $149.10 | 74,834 |
| 2018-02-20 | $149.85 | $151.53 | $148.85 | $149.10 | $149.10 | 92,224 |
| 2018-02-16 | $150.00 | $151.70 | $149.60 | $150.15 | $150.15 | 105,836 |
| 2018-02-15 | $151.40 | $151.65 | $149.05 | $150.50 | $150.50 | 90,008 |
| 2018-02-14 | $147.80 | $151.35 | $147.29 | $150.75 | $150.75 | 167,115 |
| 2018-02-13 | $148.15 | $149.30 | $146.63 | $148.80 | $148.80 | 143,590 |
| 2018-02-12 | $145.30 | $150.35 | $145.30 | $149.20 | $149.20 | 188,890 |
| 2018-02-09 | $144.30 | $144.80 | $139.40 | $143.95 | $143.95 | 171,319 |
| 2018-02-08 | $146.10 | $148.60 | $142.45 | $142.45 | $142.45 | 169,232 |
| 2018-02-07 | $143.85 | $146.95 | $143.65 | $146.05 | $146.05 | 121,475 |
| 2018-02-06 | $141.65 | $144.30 | $138.40 | $143.55 | $143.55 | 170,107 |
| 2018-02-05 | $145.45 | $148.25 | $141.85 | $142.65 | $142.65 | 213,721 |
| 2018-02-02 | $150.00 | $152.50 | $145.70 | $146.80 | $146.80 | 312,938 |
| 2018-02-01 | $145.00 | $159.40 | $143.55 | $150.45 | $150.45 | 600,431 |
| 2018-01-31 | $141.35 | $143.83 | $138.70 | $140.55 | $140.55 | 142,578 |
| 2018-01-30 | $142.50 | $143.25 | $139.90 | $140.65 | $140.65 | 153,483 |
| 2018-01-29 | $141.60 | $144.20 | $140.50 | $144.00 | $144.00 | 250,793 |
| 2018-01-26 | $139.30 | $142.20 | $139.00 | $141.60 | $141.60 | 115,258 |
| 2018-01-25 | $138.30 | $139.50 | $137.80 | $138.95 | $138.95 | 220,093 |
| 2018-01-24 | $139.75 | $140.15 | $137.50 | $137.75 | $137.75 | 130,937 |
| 2018-01-23 | $138.85 | $140.30 | $137.70 | $139.50 | $139.50 | 80,396 |
| 2018-01-22 | $139.35 | $139.47 | $137.90 | $138.70 | $138.70 | 79,952 |
| 2018-01-19 | $137.25 | $140.45 | $137.25 | $139.50 | $139.50 | 91,303 |
| 2018-01-18 | $138.85 | $138.85 | $137.20 | $137.45 | $137.45 | 61,147 |
| 2018-01-17 | $138.60 | $139.15 | $137.95 | $138.85 | $138.85 | 75,135 |
| 2018-01-16 | $138.35 | $139.95 | $137.30 | $137.40 | $137.40 | 67,606 |
| 2018-01-12 | $136.90 | $139.00 | $136.65 | $137.35 | $137.35 | 111,297 |
| 2018-01-11 | $138.35 | $142.00 | $137.60 | $141.35 | $141.35 | 105,028 |
| 2018-01-10 | $137.45 | $138.80 | $136.10 | $137.70 | $137.70 | 56,061 |
| 2018-01-09 | $139.00 | $139.70 | $137.39 | $137.80 | $137.80 | 99,921 |
| 2018-01-08 | $137.05 | $138.50 | $135.75 | $138.25 | $138.25 | 54,243 |
| 2018-01-05 | $137.10 | $137.15 | $136.05 | $137.15 | $137.15 | 44,884 |
| 2018-01-04 | $138.20 | $138.40 | $136.05 | $136.60 | $136.60 | 75,299 |
| 2018-01-03 | $134.45 | $137.85 | $133.90 | $137.80 | $137.80 | 210,695 |
| 2018-01-02 | $133.45 | $134.80 | $133.00 | $134.15 | $134.15 | 131,589 |
| 2017-12-29 | $133.25 | $133.75 | $132.15 | $132.35 | $132.35 | 67,295 |
| 2017-12-28 | $133.15 | $135.15 | $131.70 | $133.10 | $133.10 | 47,788 |
| 2017-12-27 | $133.90 | $135.90 | $132.60 | $132.95 | $132.95 | 60,490 |
| 2017-12-26 | $134.05 | $134.75 | $133.25 | $133.65 | $133.65 | 70,237 |
| 2017-12-22 | $134.25 | $135.35 | $133.10 | $134.10 | $134.10 | 52,734 |
| 2017-12-21 | $134.30 | $135.55 | $133.69 | $134.70 | $134.70 | 112,370 |
| 2017-12-20 | $134.78 | $136.15 | $134.78 | $135.45 | $135.45 | 112,311 |
| 2017-12-19 | $135.75 | $136.76 | $133.45 | $135.20 | $135.20 | 212,547 |
| 2017-12-18 | $135.65 | $136.30 | $135.05 | $136.25 | $136.25 | 91,932 |
| 2017-12-15 | $134.45 | $135.63 | $132.50 | $134.70 | $134.70 | 254,804 |
| 2017-12-14 | $134.00 | $134.35 | $132.70 | $132.95 | $132.95 | 105,404 |
| 2017-12-13 | $132.05 | $134.05 | $131.95 | $133.85 | $133.85 | 151,824 |
| 2017-12-12 | $132.25 | $132.65 | $131.40 | $132.30 | $132.30 | 94,445 |
| 2017-12-11 | $133.45 | $134.30 | $131.65 | $132.30 | $132.30 | 227,274 |
| 2017-12-08 | $132.15 | $133.80 | $131.55 | $133.50 | $133.50 | 138,732 |
| 2017-12-07 | $130.25 | $132.25 | $130.15 | $131.70 | $131.70 | 109,341 |
| 2017-12-06 | $130.95 | $131.50 | $129.55 | $130.35 | $130.35 | 112,915 |
| 2017-12-05 | $131.30 | $132.05 | $130.75 | $131.40 | $131.40 | 170,721 |
| 2017-12-04 | $132.40 | $132.95 | $131.15 | $131.25 | $131.25 | 152,924 |
| 2017-12-01 | $131.65 | $131.65 | $128.80 | $131.00 | $131.00 | 143,526 |
| 2017-11-30 | $130.35 | $132.15 | $129.00 | $131.95 | $131.95 | 166,918 |
| 2017-11-29 | $129.90 | $131.35 | $129.35 | $129.85 | $129.85 | 83,104 |
| 2017-11-28 | $128.00 | $129.95 | $127.70 | $129.85 | $129.85 | 93,043 |
| 2017-11-27 | $128.00 | $128.70 | $127.80 | $128.00 | $128.00 | 95,823 |
| 2017-11-24 | $128.10 | $128.20 | $127.30 | $128.05 | $128.05 | 40,764 |
| 2017-11-22 | $131.25 | $131.25 | $127.75 | $127.90 | $127.90 | 124,206 |
| 2017-11-21 | $127.25 | $131.55 | $127.25 | $131.00 | $131.00 | 193,813 |
| 2017-11-20 | $125.15 | $127.00 | $124.15 | $126.90 | $126.90 | 141,659 |
| 2017-11-17 | $124.90 | $125.28 | $123.45 | $125.20 | $125.20 | 128,028 |
| 2017-11-16 | $123.10 | $125.75 | $123.10 | $125.70 | $125.70 | 137,045 |
| 2017-11-15 | $122.25 | $123.40 | $121.60 | $122.90 | $122.90 | 120,053 |
| 2017-11-14 | $124.05 | $124.75 | $122.60 | $123.45 | $123.45 | 124,376 |
| 2017-11-13 | $124.05 | $125.30 | $123.60 | $124.90 | $124.90 | 131,319 |
| 2017-11-10 | $125.75 | $127.20 | $124.70 | $124.80 | $124.80 | 146,080 |
| 2017-11-09 | $127.85 | $129.45 | $125.35 | $126.30 | $126.30 | 192,170 |
| 2017-11-08 | $130.20 | $130.43 | $125.65 | $129.10 | $129.10 | 159,280 |
| 2017-11-07 | $128.55 | $130.35 | $127.80 | $129.80 | $129.80 | 139,427 |
| 2017-11-06 | $129.95 | $130.80 | $127.65 | $128.10 | $128.10 | 144,685 |
| 2017-11-03 | $134.15 | $134.15 | $129.70 | $130.00 | $130.00 | 191,085 |
| 2017-11-02 | $137.50 | $137.50 | $129.05 | $133.45 | $133.45 | 210,278 |
| 2017-11-01 | $145.10 | $145.10 | $139.40 | $142.15 | $142.15 | 173,889 |
| 2017-10-31 | $144.10 | $145.10 | $141.87 | $143.75 | $143.75 | 131,567 |
| 2017-10-30 | $144.55 | $146.70 | $142.45 | $143.25 | $143.25 | 216,263 |
| 2017-10-27 | $145.20 | $146.15 | $144.10 | $144.65 | $144.65 | 121,845 |
| 2017-10-26 | $145.40 | $146.20 | $143.85 | $144.80 | $144.80 | 80,764 |
| 2017-10-25 | $145.00 | $147.31 | $143.75 | $144.55 | $144.55 | 142,986 |
| 2017-10-24 | $143.50 | $144.90 | $143.02 | $143.30 | $143.30 | 54,679 |
| 2017-10-23 | $143.20 | $144.00 | $142.65 | $143.05 | $143.05 | 51,082 |
| 2017-10-20 | $142.30 | $143.30 | $142.15 | $143.15 | $143.15 | 51,007 |
| 2017-10-19 | $141.00 | $141.60 | $140.35 | $141.60 | $141.60 | 50,964 |
| 2017-10-18 | $141.90 | $142.65 | $141.25 | $141.55 | $141.55 | 64,353 |
| 2017-10-17 | $142.50 | $144.70 | $140.30 | $141.45 | $141.45 | 72,192 |
| 2017-10-16 | $143.65 | $144.65 | $142.30 | $142.50 | $142.50 | 64,747 |
| 2017-10-13 | $142.55 | $144.20 | $142.30 | $143.50 | $143.50 | 172,508 |
| 2017-10-12 | $142.05 | $143.35 | $141.60 | $142.30 | $142.30 | 62,570 |
| 2017-10-11 | $143.00 | $143.85 | $142.05 | $142.15 | $142.15 | 62,183 |
| 2017-10-10 | $143.35 | $143.40 | $142.25 | $143.30 | $143.30 | 78,000 |
| 2017-10-09 | $142.80 | $143.80 | $142.50 | $142.65 | $142.65 | 104,002 |
| 2017-10-06 | $141.65 | $142.45 | $141.45 | $142.20 | $142.20 | 67,092 |
| 2017-10-05 | $142.15 | $144.25 | $142.05 | $142.60 | $142.60 | 81,354 |
| 2017-10-04 | $142.15 | $142.15 | $140.35 | $141.50 | $141.50 | 183,827 |
| 2017-10-03 | $141.40 | $143.60 | $139.05 | $142.40 | $142.40 | 222,489 |
| 2017-10-02 | $138.90 | $142.35 | $138.80 | $142.20 | $142.20 | 116,561 |
| 2017-09-29 | $138.90 | $140.80 | $138.65 | $139.35 | $139.35 | 145,185 |
| 2017-09-28 | $140.70 | $140.95 | $138.80 | $139.70 | $139.70 | 112,842 |
| 2017-09-27 | $138.25 | $142.85 | $137.85 | $141.30 | $141.30 | 183,177 |
| 2017-09-26 | $137.85 | $139.25 | $137.35 | $137.75 | $137.75 | 184,160 |
| 2017-09-25 | $136.90 | $137.75 | $135.95 | $137.40 | $137.40 | 96,061 |
| 2017-09-22 | $134.30 | $137.10 | $134.30 | $136.55 | $136.55 | 75,056 |
| 2017-09-21 | $134.65 | $135.35 | $133.95 | $134.40 | $134.40 | 94,718 |
| 2017-09-20 | $133.70 | $135.60 | $133.50 | $134.70 | $134.70 | 105,950 |
| 2017-09-19 | $131.25 | $133.95 | $131.00 | $133.55 | $133.55 | 116,330 |
| 2017-09-18 | $130.10 | $131.85 | $130.05 | $131.25 | $131.25 | 145,048 |
| 2017-09-15 | $129.15 | $130.10 | $126.90 | $129.85 | $129.85 | 283,808 |
| 2017-09-14 | $131.55 | $131.95 | $128.80 | $129.00 | $129.00 | 143,397 |
| 2017-09-13 | $131.45 | $131.95 | $131.00 | $131.60 | $131.60 | 88,152 |
| 2017-09-12 | $130.25 | $132.75 | $129.75 | $131.95 | $131.95 | 110,228 |
| 2017-09-11 | $128.50 | $130.65 | $128.50 | $130.20 | $130.20 | 99,124 |
| 2017-09-08 | $128.80 | $128.80 | $125.75 | $127.55 | $127.55 | 94,563 |
| 2017-09-07 | $131.00 | $131.00 | $128.95 | $129.25 | $129.25 | 127,157 |
| 2017-09-06 | $131.55 | $132.00 | $129.25 | $131.10 | $131.10 | 121,232 |
| 2017-09-05 | $131.45 | $132.60 | $130.45 | $131.50 | $131.50 | 188,462 |
| 2017-09-01 | $130.35 | $131.90 | $129.25 | $131.65 | $131.65 | 120,435 |
| 2017-08-31 | $126.45 | $130.95 | $126.45 | $129.80 | $129.80 | 163,457 |
| 2017-08-30 | $125.85 | $126.45 | $125.40 | $125.90 | $125.90 | 91,001 |
| 2017-08-29 | $124.55 | $126.40 | $124.00 | $126.00 | $126.00 | 98,932 |
| 2017-08-28 | $125.10 | $125.50 | $124.20 | $125.30 | $125.30 | 167,515 |
| 2017-08-25 | $125.45 | $125.73 | $124.30 | $124.85 | $124.85 | 61,600 |
| 2017-08-24 | $126.05 | $126.05 | $124.40 | $125.05 | $125.05 | 59,574 |
| 2017-08-23 | $125.55 | $126.10 | $124.60 | $125.45 | $125.45 | 91,277 |
| 2017-08-22 | $124.30 | $126.60 | $124.20 | $126.25 | $126.25 | 122,584 |
| 2017-08-21 | $123.15 | $125.50 | $123.15 | $123.85 | $123.85 | 173,081 |
| 2017-08-18 | $124.20 | $126.35 | $122.30 | $123.00 | $123.00 | 462,831 |
| 2017-08-17 | $125.70 | $133.00 | $118.10 | $125.30 | $125.30 | 382,100 |
| 2017-08-16 | $127.55 | $130.90 | $126.55 | $128.80 | $128.80 | 329,626 |
| 2017-08-15 | $128.75 | $129.30 | $126.85 | $127.55 | $127.55 | 174,809 |
| 2017-08-14 | $129.40 | $129.40 | $127.20 | $128.10 | $128.10 | 240,626 |
| 2017-08-11 | $127.60 | $130.30 | $127.55 | $128.55 | $128.55 | 106,680 |
| 2017-08-10 | $128.40 | $130.10 | $127.95 | $128.85 | $128.85 | 87,606 |
| 2017-08-09 | $129.75 | $131.45 | $128.90 | $129.15 | $129.15 | 98,004 |
| 2017-08-08 | $129.45 | $133.15 | $128.85 | $130.25 | $130.25 | 86,834 |
| 2017-08-07 | $128.80 | $130.57 | $128.20 | $129.65 | $129.65 | 92,026 |
| 2017-08-04 | $129.10 | $129.20 | $127.15 | $128.75 | $128.75 | 133,225 |
| 2017-08-03 | $126.50 | $128.70 | $124.95 | $128.40 | $128.40 | 75,448 |
| 2017-08-02 | $128.45 | $129.30 | $126.55 | $126.55 | $126.55 | 81,824 |
| 2017-08-01 | $126.05 | $128.90 | $125.20 | $128.40 | $128.40 | 104,790 |
| 2017-07-31 | $126.65 | $127.20 | $124.65 | $125.10 | $125.10 | 99,643 |
| 2017-07-28 | $125.80 | $127.00 | $125.70 | $126.65 | $126.65 | 63,034 |
| 2017-07-27 | $126.25 | $127.60 | $124.95 | $126.30 | $126.30 | 66,781 |
| 2017-07-26 | $127.70 | $128.20 | $125.25 | $126.05 | $126.05 | 141,372 |
| 2017-07-25 | $127.85 | $129.15 | $127.20 | $127.65 | $127.65 | 111,988 |
| 2017-07-24 | $127.30 | $127.85 | $126.15 | $127.45 | $127.45 | 99,673 |
| 2017-07-21 | $129.58 | $129.58 | $126.60 | $127.30 | $127.30 | 94,910 |
| 2017-07-20 | $128.65 | $129.35 | $127.70 | $128.45 | $128.45 | 42,832 |
| 2017-07-19 | $127.70 | $128.95 | $127.70 | $128.90 | $128.90 | 80,321 |
| 2017-07-18 | $128.10 | $129.03 | $126.80 | $127.55 | $127.55 | 131,702 |
| 2017-07-17 | $130.80 | $130.80 | $127.80 | $128.55 | $128.55 | 199,588 |
| 2017-07-14 | $127.15 | $128.85 | $126.90 | $128.30 | $128.30 | 125,842 |
| 2017-07-13 | $128.00 | $128.00 | $125.75 | $127.25 | $127.25 | 103,481 |
| 2017-07-12 | $128.40 | $129.45 | $127.70 | $127.85 | $127.85 | 96,679 |
| 2017-07-11 | $126.55 | $128.38 | $126.25 | $127.85 | $127.85 | 108,447 |
| 2017-07-10 | $127.05 | $128.55 | $125.70 | $126.60 | $126.60 | 110,210 |
| 2017-07-07 | $124.85 | $127.75 | $123.50 | $127.40 | $127.40 | 78,257 |
| 2017-07-06 | $124.95 | $126.65 | $124.05 | $124.21 | $124.21 | 111,931 |
| 2017-07-05 | $126.20 | $126.66 | $124.45 | $125.65 | $125.65 | 100,405 |
| 2017-07-03 | $125.35 | $126.55 | $124.60 | $126.10 | $126.10 | 37,128 |
| 2017-06-30 | $124.60 | $126.45 | $124.05 | $125.05 | $125.05 | 82,842 |
| 2017-06-29 | $126.00 | $126.00 | $123.45 | $124.55 | $124.55 | 86,424 |
| 2017-06-28 | $123.60 | $126.20 | $123.18 | $125.90 | $125.90 | 108,587 |
| 2017-06-27 | $123.40 | $124.15 | $122.20 | $122.65 | $122.65 | 128,457 |
| 2017-06-26 | $124.70 | $128.00 | $123.20 | $123.50 | $123.50 | 123,331 |
| 2017-06-23 | $126.15 | $127.10 | $124.33 | $124.55 | $124.55 | 214,176 |
| 2017-06-22 | $120.40 | $126.25 | $118.65 | $125.90 | $125.90 | 217,380 |
| 2017-06-21 | $120.45 | $121.25 | $119.40 | $120.85 | $120.85 | 220,874 |
| 2017-06-20 | $120.40 | $121.00 | $119.38 | $120.00 | $120.00 | 93,987 |
| 2017-06-19 | $121.65 | $122.45 | $120.75 | $120.95 | $120.95 | 137,988 |
| 2017-06-16 | $124.95 | $124.95 | $120.55 | $121.45 | $121.45 | 288,716 |
| 2017-06-15 | $125.20 | $126.70 | $125.20 | $126.10 | $126.10 | 58,363 |
| 2017-06-14 | $127.25 | $128.65 | $126.40 | $126.95 | $126.95 | 168,289 |
| 2017-06-13 | $127.80 | $129.85 | $124.45 | $127.50 | $127.50 | 142,860 |
| 2017-06-12 | $126.90 | $129.82 | $126.90 | $128.20 | $128.20 | 222,192 |
| 2017-06-09 | $124.10 | $125.65 | $122.60 | $123.50 | $123.50 | 103,625 |
| 2017-06-08 | $122.50 | $124.45 | $121.50 | $123.90 | $123.90 | 148,452 |
| 2017-06-07 | $124.05 | $124.80 | $121.95 | $122.35 | $122.35 | 82,466 |
| 2017-06-06 | $122.75 | $124.20 | $122.25 | $123.75 | $123.75 | 153,346 |
| 2017-06-05 | $125.10 | $128.00 | $123.75 | $123.75 | $123.75 | 75,011 |
| 2017-06-02 | $126.30 | $127.45 | $124.68 | $124.80 | $124.80 | 144,997 |
| 2017-06-01 | $123.40 | $126.35 | $123.38 | $126.30 | $126.30 | 152,184 |
| 2017-05-31 | $124.00 | $124.35 | $120.70 | $123.10 | $123.10 | 149,045 |
| 2017-05-30 | $127.10 | $127.25 | $123.25 | $123.90 | $123.90 | 128,079 |
| 2017-05-26 | $126.80 | $128.65 | $125.65 | $127.20 | $127.20 | 81,621 |
| 2017-05-25 | $125.60 | $127.45 | $124.85 | $126.80 | $126.80 | 115,439 |
| 2017-05-24 | $124.80 | $126.15 | $124.40 | $124.75 | $124.75 | 79,539 |
| 2017-05-23 | $124.70 | $125.70 | $123.88 | $124.35 | $124.35 | 93,929 |
| 2017-05-22 | $121.65 | $124.50 | $120.35 | $124.25 | $124.25 | 77,199 |
| 2017-05-19 | $120.90 | $122.50 | $120.55 | $121.45 | $121.45 | 245,216 |
| 2017-05-18 | $122.05 | $123.42 | $120.35 | $120.50 | $120.50 | 196,490 |
| 2017-05-17 | $125.00 | $125.00 | $121.00 | $122.15 | $122.15 | 182,464 |
| 2017-05-16 | $124.00 | $125.05 | $123.15 | $125.00 | $125.00 | 124,565 |
| 2017-05-15 | $123.15 | $125.25 | $123.15 | $124.05 | $124.05 | 67,675 |
| 2017-05-12 | $122.65 | $122.95 | $120.70 | $122.90 | $122.90 | 78,966 |
| 2017-05-11 | $124.60 | $124.60 | $122.05 | $123.20 | $123.20 | 88,283 |
| 2017-05-10 | $124.20 | $125.25 | $123.70 | $124.95 | $124.95 | 72,945 |
| 2017-05-09 | $126.50 | $127.45 | $123.85 | $124.55 | $124.55 | 133,343 |
| 2017-05-08 | $126.70 | $128.15 | $125.70 | $126.25 | $126.25 | 131,709 |
| 2017-05-05 | $128.75 | $132.45 | $125.70 | $126.35 | $126.35 | 190,830 |
| 2017-05-04 | $120.00 | $128.50 | $117.35 | $127.45 | $127.45 | 3,805 |
| 2017-05-03 | $117.35 | $118.75 | $115.10 | $116.35 | $116.35 | 196,375 |
| 2017-05-02 | $118.75 | $119.40 | $117.35 | $118.00 | $118.00 | 98,469 |
| 2017-05-01 | $118.20 | $120.90 | $117.70 | $118.65 | $118.65 | 219,260 |
| 2017-04-28 | $120.90 | $120.90 | $117.48 | $118.00 | $118.00 | 145,044 |
| 2017-04-27 | $121.60 | $121.85 | $119.50 | $120.65 | $120.65 | 84,750 |
| 2017-04-26 | $118.50 | $121.60 | $118.50 | $121.10 | $121.10 | 113,325 |
| 2017-04-25 | $120.40 | $120.85 | $118.55 | $118.75 | $118.75 | 63,133 |
| 2017-04-24 | $117.90 | $119.65 | $116.70 | $119.50 | $119.50 | 100,654 |
| 2017-04-21 | $117.30 | $117.45 | $115.30 | $116.00 | $116.00 | 115,872 |
| 2017-04-20 | $115.80 | $117.70 | $114.95 | $117.40 | $117.40 | 120,970 |
| 2017-04-19 | $114.65 | $116.30 | $114.65 | $115.30 | $115.30 | 80,481 |
| 2017-04-18 | $113.95 | $114.40 | $113.02 | $114.40 | $114.40 | 58,629 |
| 2017-04-17 | $112.85 | $114.55 | $112.85 | $114.30 | $114.30 | 62,700 |
| 2017-04-13 | $113.80 | $114.60 | $112.10 | $112.35 | $112.35 | 94,385 |
| 2017-04-12 | $116.05 | $116.05 | $114.05 | $114.25 | $114.25 | 77,378 |
| 2017-04-11 | $115.35 | $116.60 | $115.15 | $116.40 | $116.40 | 69,669 |
| 2017-04-10 | $115.00 | $116.20 | $114.85 | $115.95 | $115.95 | 123,133 |
| 2017-04-07 | $113.25 | $115.10 | $112.75 | $114.85 | $114.85 | 121,035 |
| 2017-04-06 | $113.15 | $114.13 | $112.78 | $113.85 | $113.85 | 106,267 |
| 2017-04-05 | $113.90 | $114.95 | $112.65 | $113.15 | $113.15 | 122,943 |
| 2017-04-04 | $112.90 | $114.60 | $112.75 | $113.35 | $113.35 | 130,882 |
| 2017-04-03 | $117.40 | $118.35 | $113.10 | $113.35 | $113.35 | 211,697 |
| 2017-03-31 | $118.10 | $118.50 | $117.25 | $117.30 | $117.30 | 166,406 |
| 2017-03-30 | $119.80 | $120.08 | $118.00 | $118.25 | $118.25 | 104,078 |
| 2017-03-29 | $119.30 | $120.50 | $118.70 | $119.80 | $119.80 | 71,127 |
| 2017-03-28 | $118.15 | $119.65 | $117.53 | $119.40 | $119.40 | 117,351 |
| 2017-03-27 | $120.40 | $123.08 | $118.15 | $118.70 | $118.70 | 133,162 |
| 2017-03-24 | $122.95 | $122.95 | $120.80 | $121.00 | $121.00 | 109,247 |
| 2017-03-23 | $122.10 | $123.05 | $120.50 | $122.60 | $122.60 | 68,392 |
| 2017-03-22 | $122.20 | $122.80 | $120.35 | $122.30 | $122.30 | 109,122 |
| 2017-03-21 | $126.10 | $126.80 | $122.00 | $122.15 | $122.15 | 103,091 |
| 2017-03-20 | $127.10 | $127.95 | $125.00 | $125.45 | $125.45 | 142,618 |
| 2017-03-17 | $124.95 | $127.15 | $123.90 | $127.15 | $127.15 | 243,368 |
| 2017-03-16 | $126.35 | $126.80 | $124.10 | $124.25 | $124.25 | 55,014 |
| 2017-03-15 | $124.15 | $125.70 | $123.45 | $125.45 | $125.45 | 72,572 |
| 2017-03-14 | $123.30 | $124.10 | $122.18 | $123.70 | $123.70 | 59,506 |
| 2017-03-13 | $122.30 | $124.05 | $121.47 | $123.85 | $123.85 | 68,788 |
| 2017-03-10 | $123.30 | $123.30 | $121.60 | $122.30 | $122.30 | 62,598 |
| 2017-03-09 | $122.25 | $123.60 | $122.20 | $122.40 | $122.40 | 77,456 |
| 2017-03-08 | $123.65 | $124.30 | $122.60 | $122.60 | $122.60 | 62,476 |
| 2017-03-07 | $123.15 | $124.00 | $122.95 | $123.05 | $123.05 | 77,959 |
| 2017-03-06 | $124.15 | $125.23 | $122.85 | $123.65 | $123.65 | 78,531 |
| 2017-03-03 | $125.40 | $126.80 | $124.53 | $125.35 | $125.35 | 86,317 |
| 2017-03-02 | $128.45 | $128.45 | $125.05 | $125.70 | $125.70 | 87,271 |
| 2017-03-01 | $126.80 | $128.95 | $126.80 | $128.45 | $128.45 | 122,620 |
| 2017-02-28 | $127.70 | $127.70 | $124.75 | $125.40 | $125.40 | 138,100 |
| 2017-02-27 | $127.45 | $128.55 | $126.30 | $128.05 | $128.05 | 114,946 |
| 2017-02-24 | $124.70 | $127.45 | $124.40 | $127.45 | $127.45 | 90,292 |
| 2017-02-23 | $128.70 | $128.70 | $125.20 | $125.65 | $125.65 | 157,214 |
| 2017-02-22 | $127.70 | $128.75 | $127.43 | $128.65 | $128.65 | 99,356 |
| 2017-02-21 | $127.10 | $127.80 | $126.40 | $127.75 | $127.75 | 92,770 |
| 2017-02-17 | $127.80 | $127.80 | $125.30 | $126.70 | $126.70 | 103,040 |
| 2017-02-16 | $126.65 | $127.75 | $126.14 | $127.60 | $127.60 | 111,396 |
| 2017-02-15 | $124.40 | $126.40 | $123.78 | $126.15 | $126.15 | 125,589 |
| 2017-02-14 | $126.10 | $126.25 | $124.75 | $125.10 | $125.10 | 99,858 |
| 2017-02-13 | $127.25 | $127.50 | $126.05 | $126.35 | $126.35 | 108,231 |
| 2017-02-10 | $128.00 | $128.07 | $125.85 | $126.45 | $126.45 | 223,568 |
| 2017-02-09 | $126.40 | $127.80 | $126.40 | $127.50 | $127.50 | 122,765 |
| 2017-02-08 | $128.95 | $129.00 | $125.50 | $126.20 | $126.20 | 163,118 |
| 2017-02-07 | $129.75 | $130.60 | $128.25 | $129.30 | $129.30 | 132,099 |
| 2017-02-06 | $129.95 | $130.85 | $128.90 | $129.45 | $129.45 | 153,021 |
| 2017-02-03 | $132.15 | $133.05 | $129.80 | $130.20 | $130.20 | 211,683 |
| 2017-02-02 | $131.45 | $135.35 | $129.00 | $131.55 | $131.55 | 429,720 |
| 2017-02-01 | $123.50 | $124.25 | $122.05 | $123.25 | $123.25 | 247,417 |
| 2017-01-31 | $120.65 | $123.00 | $119.00 | $122.80 | $122.80 | 151,416 |
| 2017-01-30 | $121.35 | $121.70 | $118.70 | $120.80 | $120.80 | 152,113 |
| 2017-01-27 | $122.80 | $122.88 | $122.00 | $122.50 | $122.50 | 81,364 |
| 2017-01-26 | $122.90 | $123.55 | $120.00 | $122.95 | $122.95 | 111,467 |
| 2017-01-25 | $124.45 | $124.90 | $122.80 | $123.00 | $123.00 | 172,228 |
| 2017-01-24 | $121.75 | $123.96 | $120.30 | $123.50 | $123.50 | 147,569 |
| 2017-01-23 | $123.10 | $123.60 | $120.55 | $121.30 | $121.30 | 91,112 |
| 2017-01-20 | $122.10 | $123.25 | $120.80 | $123.20 | $123.20 | 126,437 |
| 2017-01-19 | $123.85 | $124.85 | $121.70 | $122.25 | $122.25 | 84,212 |
| 2017-01-18 | $122.75 | $123.35 | $120.35 | $123.30 | $123.30 | 57,210 |
| 2017-01-17 | $123.15 | $123.55 | $121.75 | $122.30 | $122.30 | 67,310 |
| 2017-01-13 | $123.85 | $124.95 | $123.05 | $123.60 | $123.60 | 86,502 |
| 2017-01-12 | $124.00 | $126.13 | $121.60 | $123.70 | $123.70 | 72,589 |
| 2017-01-11 | $123.70 | $124.25 | $122.50 | $123.95 | $123.95 | 120,329 |
| 2017-01-10 | $123.80 | $124.65 | $123.40 | $123.85 | $123.85 | 97,120 |
| 2017-01-09 | $124.50 | $125.80 | $123.35 | $123.95 | $123.95 | 107,632 |
| 2017-01-06 | $124.95 | $125.50 | $122.50 | $124.50 | $124.50 | 106,348 |
| 2017-01-05 | $126.10 | $127.58 | $124.15 | $124.80 | $124.80 | 86,203 |
| 2017-01-04 | $125.00 | $126.60 | $122.88 | $126.55 | $126.55 | 171,442 |
| 2017-01-03 | $125.55 | $125.55 | $123.10 | $124.35 | $124.35 | 181,473 |
| 2016-12-30 | $125.30 | $126.20 | $123.70 | $124.30 | $124.30 | 85,782 |
| 2016-12-29 | $123.75 | $125.45 | $123.75 | $125.30 | $125.30 | 103,016 |
| 2016-12-28 | $125.90 | $126.10 | $123.85 | $123.90 | $123.90 | 96,319 |
| 2016-12-27 | $125.20 | $125.85 | $124.35 | $125.35 | $125.35 | 93,359 |
| 2016-12-23 | $124.60 | $125.70 | $123.75 | $125.15 | $125.15 | 76,473 |
| 2016-12-22 | $125.00 | $125.85 | $124.30 | $124.60 | $124.60 | 159,140 |
| 2016-12-21 | $126.55 | $126.80 | $124.65 | $124.65 | $124.65 | 290,739 |
| 2016-12-20 | $126.25 | $127.45 | $125.25 | $126.40 | $126.40 | 173,489 |
| 2016-12-19 | $125.35 | $127.40 | $125.35 | $126.25 | $126.25 | 225,576 |
| 2016-12-16 | $127.00 | $127.70 | $125.30 | $125.30 | $125.30 | 317,534 |
| 2016-12-15 | $126.95 | $128.35 | $125.70 | $126.45 | $126.45 | 249,711 |
| 2016-12-14 | $127.15 | $128.03 | $125.90 | $126.50 | $126.50 | 283,830 |
| 2016-12-13 | $128.50 | $129.90 | $126.55 | $127.10 | $127.10 | 241,910 |
| 2016-12-12 | $131.10 | $131.10 | $128.15 | $128.35 | $128.35 | 246,986 |
| 2016-12-09 | $132.80 | $132.80 | $131.15 | $131.85 | $131.85 | 176,778 |
| 2016-12-08 | $131.65 | $132.95 | $130.75 | $132.00 | $132.00 | 327,904 |
| 2016-12-07 | $133.40 | $133.40 | $131.15 | $131.50 | $131.50 | 220,006 |
| 2016-12-06 | $131.30 | $133.70 | $131.00 | $133.20 | $133.20 | 177,963 |
| 2016-12-05 | $130.70 | $132.30 | $130.30 | $131.85 | $131.85 | 194,625 |
| 2016-12-02 | $128.35 | $130.40 | $127.68 | $129.90 | $129.90 | 130,857 |
| 2016-12-01 | $129.60 | $130.45 | $127.50 | $128.25 | $128.25 | 157,054 |
| 2016-11-30 | $132.25 | $132.94 | $128.90 | $129.40 | $129.40 | 247,008 |
| 2016-11-29 | $128.90 | $131.00 | $127.60 | $130.65 | $130.65 | 164,898 |
| 2016-11-28 | $127.50 | $129.30 | $127.25 | $128.15 | $128.15 | 151,020 |
| 2016-11-25 | $128.85 | $128.90 | $127.85 | $128.50 | $128.50 | 68,295 |
| 2016-11-23 | $128.75 | $129.35 | $127.85 | $128.75 | $128.75 | 157,183 |
| 2016-11-22 | $126.65 | $129.30 | $126.30 | $129.15 | $129.15 | 135,561 |
| 2016-11-21 | $124.55 | $126.15 | $124.38 | $126.10 | $126.10 | 116,689 |
| 2016-11-18 | $124.70 | $124.75 | $123.85 | $124.70 | $124.70 | 159,580 |
| 2016-11-17 | $122.45 | $124.20 | $122.40 | $124.20 | $124.20 | 189,965 |
| 2016-11-16 | $120.95 | $122.68 | $120.05 | $122.45 | $122.45 | 269,183 |
| 2016-11-15 | $122.80 | $123.05 | $119.05 | $119.79 | $119.79 | 318,177 |
| 2016-11-14 | $121.85 | $125.85 | $120.45 | $123.50 | $123.50 | 229,476 |
| 2016-11-11 | $118.10 | $122.00 | $118.10 | $121.75 | $121.75 | 395,093 |
| 2016-11-10 | $114.80 | $119.35 | $114.05 | $118.05 | $118.05 | 456,405 |
| 2016-11-09 | $105.90 | $114.85 | $105.90 | $114.50 | $114.50 | 392,614 |
| 2016-11-08 | $104.85 | $107.10 | $104.35 | $106.75 | $106.75 | 174,892 |
| 2016-11-07 | $104.15 | $105.85 | $104.00 | $105.10 | $105.10 | 223,323 |
| 2016-11-04 | $100.90 | $103.55 | $100.90 | $102.70 | $102.70 | 180,041 |
| 2016-11-03 | $100.05 | $101.30 | $98.40 | $101.05 | $101.05 | 179,155 |
| 2016-11-02 | $99.45 | $100.25 | $99.25 | $99.45 | $99.45 | 233,238 |
| 2016-11-01 | $98.20 | $99.90 | $98.20 | $99.45 | $99.45 | 299,268 |
| 2016-10-31 | $98.25 | $99.30 | $96.05 | $97.85 | $97.85 | 183,454 |
| 2016-10-28 | $99.10 | $99.85 | $97.90 | $98.30 | $98.30 | 210,850 |
| 2016-10-27 | $105.00 | $105.00 | $98.35 | $99.25 | $99.25 | 493,240 |
| 2016-10-26 | $100.30 | $101.45 | $99.90 | $100.95 | $100.95 | 91,414 |
| 2016-10-25 | $100.75 | $101.23 | $100.15 | $100.85 | $100.85 | 103,865 |
| 2016-10-24 | $100.80 | $103.05 | $99.55 | $101.25 | $101.25 | 73,061 |
| 2016-10-21 | $100.60 | $100.95 | $100.00 | $100.15 | $100.15 | 145,654 |
| 2016-10-20 | $99.95 | $102.20 | $99.95 | $101.50 | $101.50 | 179,186 |
| 2016-10-19 | $100.10 | $101.55 | $100.00 | $100.40 | $100.40 | 85,249 |
| 2016-10-18 | $100.45 | $101.10 | $100.00 | $100.30 | $100.30 | 51,284 |
| 2016-10-17 | $100.65 | $100.80 | $99.45 | $99.60 | $99.60 | 64,382 |
| 2016-10-14 | $100.92 | $101.52 | $99.84 | $100.09 | $100.09 | 113,627 |
| 2016-10-13 | $99.49 | $101.43 | $99.25 | $100.79 | $100.79 | 157,838 |
| 2016-10-12 | $101.19 | $101.20 | $99.88 | $100.68 | $100.68 | 157,042 |
| 2016-10-11 | $102.60 | $102.60 | $99.70 | $100.85 | $100.85 | 137,974 |
| 2016-10-10 | $101.72 | $103.31 | $101.72 | $102.56 | $102.56 | 99,702 |
| 2016-10-07 | $103.72 | $103.79 | $100.71 | $101.37 | $101.37 | 114,769 |
| 2016-10-06 | $100.90 | $103.95 | $99.42 | $103.78 | $103.78 | 157,124 |
| 2016-10-05 | $100.90 | $102.23 | $100.01 | $101.46 | $101.46 | 109,948 |
| 2016-10-04 | $100.88 | $101.29 | $98.66 | $100.30 | $100.30 | 62,621 |
| 2016-10-03 | $100.61 | $101.31 | $100.37 | $100.77 | $100.77 | 72,513 |
| 2016-09-30 | $100.58 | $101.47 | $99.60 | $100.90 | $100.90 | 88,395 |
| 2016-09-29 | $102.50 | $102.50 | $100.36 | $100.45 | $100.45 | 91,097 |
| 2016-09-28 | $101.10 | $102.47 | $100.02 | $102.40 | $102.40 | 150,726 |
| 2016-09-27 | $100.74 | $101.74 | $100.26 | $101.18 | $101.18 | 118,604 |
| 2016-09-26 | $101.45 | $102.33 | $100.94 | $101.02 | $101.02 | 129,912 |
| 2016-09-23 | $102.45 | $102.63 | $101.58 | $101.73 | $101.73 | 106,637 |
| 2016-09-22 | $100.04 | $103.21 | $99.76 | $103.16 | $103.16 | 157,578 |
| 2016-09-21 | $98.50 | $99.73 | $98.21 | $99.61 | $99.61 | 76,070 |
| 2016-09-20 | $99.32 | $99.80 | $97.84 | $97.86 | $97.86 | 149,241 |
| 2016-09-19 | $97.50 | $99.72 | $97.03 | $98.52 | $98.52 | 212,351 |
| 2016-09-16 | $97.91 | $97.91 | $96.54 | $97.08 | $97.08 | 200,534 |
| 2016-09-15 | $96.57 | $98.07 | $96.26 | $97.66 | $97.66 | 107,686 |
| 2016-09-14 | $98.28 | $98.80 | $96.18 | $96.49 | $96.49 | 175,590 |
| 2016-09-13 | $98.89 | $99.03 | $97.94 | $98.33 | $98.33 | 210,611 |
| 2016-09-12 | $98.53 | $100.10 | $97.63 | $99.91 | $99.91 | 140,419 |
| 2016-09-09 | $101.06 | $101.18 | $98.78 | $98.82 | $98.82 | 159,551 |
| 2016-09-08 | $100.62 | $101.80 | $100.07 | $101.67 | $101.67 | 168,034 |
| 2016-09-07 | $100.64 | $101.31 | $100.13 | $101.11 | $101.11 | 128,812 |
| 2016-09-06 | $100.06 | $100.93 | $99.35 | $100.80 | $100.80 | 111,644 |
| 2016-09-02 | $98.76 | $100.55 | $98.76 | $100.07 | $100.07 | 144,331 |
| 2016-09-01 | $99.40 | $99.72 | $97.99 | $98.66 | $98.66 | 124,132 |
| 2016-08-31 | $99.35 | $99.66 | $98.12 | $99.36 | $99.36 | 170,262 |
| 2016-08-30 | $98.87 | $99.50 | $98.36 | $99.17 | $99.17 | 152,846 |
| 2016-08-29 | $98.73 | $99.96 | $98.73 | $99.10 | $99.10 | 99,286 |
| 2016-08-26 | $98.74 | $99.25 | $97.84 | $98.69 | $98.69 | 132,671 |
| 2016-08-25 | $97.45 | $99.55 | $97.45 | $98.56 | $98.56 | 233,104 |
| 2016-08-24 | $98.55 | $99.05 | $97.19 | $97.49 | $97.49 | 193,355 |
| 2016-08-23 | $98.72 | $99.74 | $98.09 | $98.54 | $98.54 | 271,008 |
| 2016-08-22 | $97.47 | $98.93 | $96.32 | $98.55 | $98.55 | 233,474 |
| 2016-08-19 | $96.64 | $99.04 | $95.88 | $97.68 | $97.68 | 356,111 |
| 2016-08-18 | $92.65 | $101.66 | $92.65 | $96.65 | $96.65 | 1,246,489 |
| 2016-08-17 | $94.34 | $94.34 | $92.68 | $92.69 | $92.69 | 134,614 |
| 2016-08-16 | $94.54 | $94.99 | $93.30 | $94.28 | $94.28 | 99,831 |
| 2016-08-15 | $93.84 | $95.52 | $93.45 | $94.53 | $94.53 | 155,965 |
| 2016-08-12 | $94.38 | $94.69 | $93.54 | $93.88 | $93.88 | 169,680 |
| 2016-08-11 | $96.37 | $97.24 | $94.02 | $94.56 | $94.56 | 249,586 |
| 2016-08-10 | $95.60 | $97.44 | $95.28 | $96.35 | $96.35 | 163,077 |
| 2016-08-09 | $95.00 | $95.98 | $94.42 | $95.70 | $95.70 | 122,125 |
| 2016-08-08 | $95.76 | $95.76 | $94.03 | $95.31 | $95.31 | 109,303 |
| 2016-08-05 | $93.75 | $96.22 | $93.33 | $95.97 | $95.97 | 130,163 |
| 2016-08-04 | $92.97 | $94.64 | $92.87 | $93.36 | $93.36 | 61,641 |
| 2016-08-03 | $93.71 | $94.30 | $93.02 | $94.07 | $94.07 | 92,277 |
| 2016-08-02 | $96.30 | $96.52 | $93.86 | $94.00 | $94.00 | 115,169 |
| 2016-08-01 | $95.89 | $96.78 | $94.84 | $96.38 | $96.38 | 82,213 |
| 2016-07-29 | $96.57 | $96.57 | $95.02 | $95.33 | $95.33 | 148,197 |
| 2016-07-28 | $96.94 | $97.40 | $95.92 | $96.94 | $96.94 | 97,113 |
| 2016-07-27 | $97.33 | $97.75 | $96.66 | $97.37 | $97.37 | 120,097 |
| 2016-07-26 | $95.41 | $97.14 | $95.41 | $96.82 | $96.82 | 186,446 |
| 2016-07-25 | $94.74 | $95.96 | $94.52 | $95.72 | $95.72 | 146,478 |
| 2016-07-22 | $93.14 | $94.87 | $92.79 | $94.85 | $94.85 | 134,792 |
| 2016-07-21 | $93.40 | $94.49 | $91.93 | $92.99 | $92.99 | 101,546 |
| 2016-07-20 | $92.93 | $94.23 | $92.82 | $93.59 | $93.59 | 153,817 |
| 2016-07-19 | $91.79 | $92.97 | $91.79 | $92.15 | $92.15 | 114,101 |
| 2016-07-18 | $93.04 | $93.20 | $92.24 | $92.31 | $92.31 | 134,179 |
| 2016-07-15 | $94.11 | $94.18 | $92.77 | $93.12 | $93.12 | 116,137 |
| 2016-07-14 | $93.50 | $94.62 | $93.34 | $93.60 | $93.60 | 106,707 |
| 2016-07-13 | $92.30 | $93.52 | $92.30 | $93.33 | $93.33 | 133,019 |
| 2016-07-12 | $91.43 | $92.43 | $91.32 | $92.05 | $92.05 | 188,873 |
| 2016-07-11 | $91.75 | $92.98 | $90.61 | $90.72 | $90.72 | 190,263 |
| 2016-07-08 | $90.43 | $92.58 | $90.30 | $91.86 | $91.86 | 130,452 |
| 2016-07-07 | $89.82 | $90.44 | $89.27 | $89.94 | $89.94 | 90,998 |
| 2016-07-06 | $87.67 | $89.46 | $87.67 | $89.38 | $89.38 | 146,426 |
| 2016-07-05 | $90.50 | $91.03 | $88.52 | $88.63 | $88.63 | 172,629 |
| 2016-07-01 | $90.44 | $91.20 | $90.04 | $90.77 | $90.77 | 178,890 |
| 2016-06-30 | $88.80 | $90.41 | $88.12 | $90.41 | $90.41 | 292,860 |
| 2016-06-29 | $89.77 | $90.18 | $88.17 | $88.99 | $88.99 | 190,304 |
| 2016-06-28 | $88.59 | $89.20 | $87.63 | $89.05 | $89.05 | 258,786 |
| 2016-06-27 | $88.86 | $88.86 | $87.50 | $87.61 | $87.61 | 328,406 |
| 2016-06-24 | $88.74 | $90.88 | $87.31 | $90.21 | $90.21 | 432,206 |
| 2016-06-23 | $90.93 | $92.37 | $88.38 | $90.89 | $90.89 | 645,271 |
| 2016-06-22 | $100.14 | $100.78 | $99.23 | $99.30 | $99.30 | 71,305 |
| 2016-06-21 | $101.00 | $101.84 | $99.52 | $99.87 | $99.87 | 137,884 |
| 2016-06-20 | $98.96 | $102.12 | $98.39 | $100.61 | $100.61 | 211,214 |
| 2016-06-17 | $98.28 | $98.28 | $96.51 | $97.63 | $97.63 | 175,888 |
| 2016-06-16 | $96.70 | $98.20 | $96.16 | $98.01 | $98.01 | 117,994 |
| 2016-06-15 | $99.77 | $99.77 | $97.48 | $97.71 | $97.71 | 138,745 |
| 2016-06-14 | $98.63 | $99.92 | $97.58 | $99.58 | $99.58 | 145,349 |
| 2016-06-13 | $99.52 | $100.28 | $98.45 | $98.75 | $98.75 | 105,457 |
| 2016-06-10 | $99.41 | $100.98 | $98.85 | $99.95 | $99.95 | 99,201 |
| 2016-06-09 | $100.77 | $100.98 | $100.01 | $100.61 | $100.61 | 127,221 |
| 2016-06-08 | $101.50 | $101.97 | $101.27 | $101.59 | $101.59 | 93,212 |
| 2016-06-07 | $100.71 | $101.83 | $100.66 | $101.38 | $101.38 | 105,559 |
| 2016-06-06 | $99.51 | $101.31 | $99.40 | $100.85 | $100.85 | 132,540 |
| 2016-06-03 | $100.48 | $100.48 | $98.99 | $99.35 | $99.35 | 112,806 |
| 2016-06-02 | $99.72 | $100.62 | $99.37 | $100.62 | $100.62 | 111,537 |
| 2016-06-01 | $100.37 | $100.54 | $99.22 | $100.21 | $100.21 | 143,350 |
| 2016-05-31 | $99.52 | $100.89 | $98.75 | $100.77 | $100.77 | 289,445 |
| 2016-05-27 | $96.90 | $99.27 | $96.90 | $98.86 | $98.86 | 156,879 |
| 2016-05-26 | $97.71 | $98.24 | $96.37 | $96.79 | $96.79 | 129,224 |
| 2016-05-25 | $97.34 | $97.78 | $96.52 | $97.38 | $97.38 | 146,216 |
| 2016-05-24 | $93.65 | $96.97 | $93.07 | $96.79 | $96.79 | 332,600 |
| 2016-05-23 | $93.04 | $93.48 | $92.67 | $93.04 | $93.04 | 192,684 |
| 2016-05-20 | $92.33 | $93.24 | $91.71 | $93.17 | $93.17 | 161,923 |
| 2016-05-19 | $91.63 | $92.55 | $90.27 | $91.93 | $91.93 | 172,754 |
| 2016-05-18 | $92.36 | $93.45 | $91.45 | $92.14 | $92.14 | 140,813 |
| 2016-05-17 | $95.13 | $95.13 | $91.96 | $92.40 | $92.40 | 138,522 |
| 2016-05-16 | $94.46 | $96.19 | $94.26 | $95.21 | $95.21 | 128,273 |
| 2016-05-13 | $94.62 | $95.64 | $93.91 | $94.11 | $94.11 | 136,688 |
| 2016-05-12 | $95.33 | $95.33 | $93.68 | $94.92 | $94.92 | 134,483 |
| 2016-05-11 | $95.79 | $96.83 | $94.17 | $94.30 | $94.30 | 131,142 |
| 2016-05-10 | $95.01 | $95.83 | $94.47 | $95.79 | $95.79 | 134,343 |
| 2016-05-09 | $95.51 | $95.92 | $94.84 | $94.89 | $94.89 | 169,763 |
| 2016-05-06 | $93.09 | $95.35 | $93.09 | $95.35 | $95.35 | 233,754 |
| 2016-05-05 | $93.31 | $94.05 | $92.69 | $93.48 | $93.48 | 193,956 |
| 2016-05-04 | $95.19 | $96.13 | $93.00 | $93.14 | $93.14 | 213,549 |
| 2016-05-03 | $96.93 | $97.80 | $94.05 | $95.27 | $95.27 | 276,217 |
| 2016-05-02 | $96.27 | $97.56 | $96.01 | $97.50 | $97.50 | 255,038 |
| 2016-04-29 | $97.78 | $98.32 | $96.07 | $96.15 | $96.15 | 320,393 |
| 2016-04-28 | $108.13 | $108.13 | $97.57 | $98.08 | $98.08 | 659,661 |
| 2016-04-27 | $108.82 | $110.74 | $107.24 | $110.34 | $110.34 | 151,587 |
| 2016-04-26 | $109.09 | $110.24 | $108.16 | $108.56 | $108.56 | 150,194 |
| 2016-04-25 | $108.78 | $109.45 | $107.54 | $109.19 | $109.19 | 168,226 |
| 2016-04-22 | $107.84 | $109.50 | $107.84 | $109.38 | $109.38 | 110,939 |
| 2016-04-21 | $109.01 | $111.13 | $108.00 | $108.06 | $108.06 | 216,434 |
| 2016-04-20 | $108.61 | $109.99 | $107.38 | $109.20 | $109.20 | 170,808 |
| 2016-04-19 | $108.90 | $109.26 | $106.70 | $108.47 | $108.47 | 129,016 |
| 2016-04-18 | $105.82 | $108.67 | $105.82 | $108.49 | $108.49 | 142,375 |
| 2016-04-15 | $106.26 | $107.00 | $105.33 | $106.15 | $106.15 | 109,632 |
| 2016-04-14 | $106.37 | $106.55 | $105.19 | $106.29 | $106.29 | 94,560 |
| 2016-04-13 | $104.95 | $106.47 | $104.50 | $106.39 | $106.39 | 173,122 |
| 2016-04-12 | $104.75 | $104.75 | $103.00 | $103.67 | $103.67 | 137,461 |
| 2016-04-11 | $105.82 | $106.47 | $104.34 | $104.74 | $104.74 | 169,764 |
| 2016-04-08 | $105.18 | $106.34 | $104.86 | $105.11 | $105.11 | 151,025 |
| 2016-04-07 | $105.50 | $105.50 | $103.74 | $104.61 | $104.61 | 265,972 |
| 2016-04-06 | $103.77 | $106.33 | $103.34 | $105.98 | $105.98 | 176,158 |
| 2016-04-05 | $104.08 | $104.49 | $103.24 | $103.90 | $103.90 | 128,775 |
| 2016-04-04 | $107.00 | $107.41 | $104.48 | $104.57 | $104.57 | 178,612 |
| 2016-04-01 | $106.45 | $106.91 | $105.35 | $106.67 | $106.67 | 122,916 |
| 2016-03-31 | $106.00 | $107.39 | $105.06 | $106.70 | $106.70 | 174,997 |
| 2016-03-30 | $106.16 | $108.41 | $105.89 | $106.20 | $106.20 | 266,013 |
| 2016-03-29 | $100.00 | $106.45 | $99.82 | $105.74 | $105.74 | 254,622 |
| 2016-03-28 | $100.11 | $101.14 | $98.94 | $100.15 | $100.15 | 117,560 |
| 2016-03-24 | $99.82 | $99.89 | $98.27 | $99.42 | $99.42 | 151,869 |
| 2016-03-23 | $99.66 | $101.06 | $99.66 | $100.16 | $100.16 | 185,000 |
| 2016-03-22 | $99.99 | $101.73 | $98.62 | $100.75 | $100.75 | 96,020 |
| 2016-03-21 | $101.06 | $101.55 | $100.08 | $100.62 | $100.62 | 114,000 |
| 2016-03-18 | $100.79 | $101.50 | $99.30 | $101.23 | $101.23 | 193,232 |
| 2016-03-17 | $99.64 | $100.90 | $99.18 | $100.03 | $100.03 | 134,036 |
| 2016-03-16 | $98.23 | $100.61 | $96.90 | $99.83 | $99.83 | 192,199 |
| 2016-03-15 | $99.08 | $99.39 | $97.91 | $98.51 | $98.51 | 211,241 |
| 2016-03-14 | $99.74 | $100.62 | $99.37 | $99.56 | $99.56 | 62,836 |
| 2016-03-11 | $99.41 | $100.88 | $98.40 | $100.27 | $100.27 | 171,170 |
| 2016-03-10 | $99.11 | $100.63 | $97.67 | $98.69 | $98.69 | 168,198 |
| 2016-03-09 | $99.05 | $99.55 | $97.53 | $98.50 | $98.50 | 174,747 |
| 2016-03-08 | $101.13 | $101.62 | $98.68 | $98.80 | $98.80 | 149,827 |
| 2016-03-07 | $102.16 | $102.16 | $100.05 | $101.43 | $101.43 | 141,812 |
| 2016-03-04 | $101.52 | $104.03 | $100.35 | $102.90 | $102.90 | 241,752 |
| 2016-03-03 | $99.30 | $101.51 | $98.56 | $101.32 | $101.32 | 260,226 |
| 2016-03-02 | $97.07 | $99.52 | $96.77 | $99.23 | $99.23 | 220,323 |
| 2016-03-01 | $97.24 | $97.93 | $95.87 | $96.97 | $96.97 | 166,965 |
| 2016-02-29 | $94.67 | $97.13 | $94.17 | $96.62 | $96.62 | 234,540 |
| 2016-02-26 | $96.97 | $97.17 | $94.15 | $94.61 | $94.61 | 162,677 |
| 2016-02-25 | $94.87 | $96.88 | $93.78 | $96.73 | $96.73 | 176,746 |
| 2016-02-24 | $92.88 | $95.34 | $92.33 | $94.63 | $94.63 | 246,849 |
| 2016-02-23 | $94.35 | $95.21 | $93.82 | $94.03 | $94.03 | 180,166 |
| 2016-02-22 | $94.32 | $95.36 | $93.71 | $94.82 | $94.82 | 248,199 |
| 2016-02-19 | $92.02 | $93.63 | $91.23 | $93.23 | $93.23 | 158,688 |
| 2016-02-18 | $93.92 | $94.09 | $91.67 | $92.11 | $92.11 | 233,199 |
| 2016-02-17 | $95.10 | $95.62 | $93.04 | $93.78 | $93.78 | 292,747 |
| 2016-02-16 | $95.05 | $96.06 | $93.72 | $94.76 | $94.76 | 358,021 |
| 2016-02-12 | $93.68 | $95.04 | $93.36 | $94.04 | $94.04 | 289,709 |
| 2016-02-11 | $92.42 | $94.22 | $91.83 | $92.75 | $92.75 | 310,685 |
| 2016-02-10 | $94.26 | $96.83 | $93.52 | $93.77 | $93.77 | 266,076 |
| 2016-02-09 | $92.73 | $94.96 | $91.82 | $93.82 | $93.82 | 348,873 |
| 2016-02-08 | $90.45 | $93.99 | $90.45 | $93.54 | $93.54 | 393,240 |
| 2016-02-05 | $94.21 | $95.46 | $90.62 | $91.07 | $91.07 | 395,999 |
| 2016-02-04 | $82.01 | $98.66 | $82.01 | $92.86 | $92.86 | 851,669 |
| 2016-02-03 | $81.48 | $81.48 | $78.08 | $80.72 | $80.72 | 243,463 |
| 2016-02-02 | $80.93 | $81.45 | $79.89 | $80.95 | $80.95 | 218,275 |
| 2016-02-01 | $82.58 | $82.58 | $81.21 | $81.59 | $81.59 | 180,385 |
| 2016-01-29 | $82.21 | $83.30 | $81.69 | $83.07 | $83.07 | 311,679 |
| 2016-01-28 | $83.12 | $83.67 | $81.48 | $81.76 | $81.76 | 153,809 |
| 2016-01-27 | $84.18 | $84.18 | $81.65 | $82.35 | $82.35 | 227,823 |
| 2016-01-26 | $83.81 | $84.58 | $83.15 | $84.57 | $84.57 | 186,890 |
| 2016-01-25 | $85.79 | $86.36 | $83.32 | $83.59 | $83.59 | 113,325 |
| 2016-01-22 | $85.84 | $86.62 | $85.12 | $86.21 | $86.21 | 211,279 |
| 2016-01-21 | $88.11 | $88.26 | $84.10 | $84.59 | $84.59 | 237,729 |
| 2016-01-20 | $85.80 | $89.00 | $84.14 | $87.92 | $87.92 | 228,652 |
| 2016-01-19 | $88.54 | $88.54 | $85.68 | $86.61 | $86.61 | 210,651 |
| 2016-01-15 | $86.03 | $88.56 | $85.57 | $87.70 | $87.70 | 255,416 |
| 2016-01-14 | $87.13 | $88.23 | $85.88 | $87.72 | $87.72 | 212,197 |
| 2016-01-13 | $88.19 | $88.88 | $85.00 | $86.58 | $86.58 | 208,530 |
| 2016-01-12 | $88.78 | $89.32 | $86.32 | $87.96 | $87.96 | 195,750 |
| 2016-01-11 | $87.40 | $88.55 | $87.24 | $88.14 | $88.14 | 159,162 |
| 2016-01-08 | $89.67 | $90.68 | $86.69 | $86.85 | $86.85 | 167,221 |
| 2016-01-07 | $91.07 | $92.74 | $89.05 | $89.10 | $89.10 | 382,862 |
| 2016-01-06 | $90.67 | $91.12 | $89.45 | $90.51 | $90.51 | 173,381 |
| 2016-01-05 | $89.92 | $92.14 | $89.41 | $91.70 | $91.70 | 171,819 |
| 2016-01-04 | $91.38 | $91.42 | $88.85 | $89.58 | $89.58 | 210,048 |
| 2015-12-31 | $93.99 | $94.74 | $92.69 | $92.78 | $92.78 | 152,047 |
| 2015-12-30 | $95.07 | $95.58 | $94.23 | $94.55 | $94.55 | 71,397 |
| 2015-12-29 | $94.96 | $95.75 | $94.36 | $95.23 | $95.23 | 122,613 |
| 2015-12-28 | $94.50 | $95.07 | $93.45 | $94.32 | $94.32 | 153,562 |
| 2015-12-24 | $94.75 | $95.32 | $94.41 | $94.55 | $94.55 | 41,488 |
| 2015-12-23 | $94.90 | $95.54 | $94.29 | $94.81 | $94.81 | 167,802 |
| 2015-12-22 | $93.80 | $94.75 | $92.28 | $94.57 | $94.57 | 141,810 |
| 2015-12-21 | $93.63 | $94.80 | $92.63 | $93.20 | $93.20 | 110,328 |
| 2015-12-18 | $99.16 | $99.54 | $93.09 | $93.13 | $93.13 | 393,008 |
| 2015-12-17 | $96.34 | $102.46 | $95.83 | $99.15 | $99.15 | 337,141 |
| 2015-12-16 | $94.00 | $95.01 | $92.57 | $94.67 | $94.67 | 220,558 |
| 2015-12-15 | $94.00 | $94.19 | $93.49 | $93.98 | $93.98 | 177,287 |
| 2015-12-14 | $93.19 | $94.51 | $92.51 | $93.71 | $93.71 | 239,362 |
| 2015-12-11 | $96.03 | $96.40 | $93.02 | $93.20 | $93.20 | 229,845 |
| 2015-12-10 | $97.92 | $98.32 | $96.47 | $97.51 | $97.51 | 202,643 |
| 2015-12-09 | $101.40 | $103.04 | $97.53 | $97.70 | $97.70 | 271,058 |
| 2015-12-08 | $97.85 | $103.35 | $97.29 | $103.03 | $103.03 | 233,143 |
| 2015-12-07 | $101.32 | $101.55 | $98.64 | $99.35 | $99.35 | 160,615 |
| 2015-12-04 | $100.44 | $102.23 | $99.59 | $101.64 | $101.64 | 173,309 |
| 2015-12-03 | $103.62 | $103.90 | $100.16 | $100.47 | $100.47 | 145,418 |
| 2015-12-02 | $103.02 | $103.70 | $102.39 | $103.10 | $103.10 | 96,213 |
| 2015-12-01 | $100.39 | $104.09 | $100.10 | $103.31 | $103.31 | 137,876 |
| 2015-11-30 | $100.14 | $100.87 | $99.64 | $100.26 | $100.26 | 212,576 |
| 2015-11-27 | $99.62 | $100.55 | $99.23 | $100.16 | $100.16 | 49,973 |
| 2015-11-25 | $99.56 | $99.94 | $99.20 | $99.64 | $99.64 | 84,038 |
| 2015-11-24 | $98.25 | $100.14 | $97.70 | $99.69 | $99.69 | 114,671 |
| 2015-11-23 | $98.35 | $99.50 | $98.03 | $98.92 | $98.92 | 73,990 |
| 2015-11-20 | $98.23 | $99.64 | $97.95 | $98.79 | $98.79 | 67,632 |
| 2015-11-19 | $97.76 | $98.58 | $97.18 | $97.58 | $97.58 | 139,591 |
| 2015-11-18 | $97.18 | $98.01 | $96.57 | $97.87 | $97.87 | 98,569 |
| 2015-11-17 | $97.25 | $97.87 | $96.58 | $96.93 | $96.93 | 110,759 |
| 2015-11-16 | $95.75 | $97.63 | $95.75 | $97.02 | $97.02 | 121,376 |
| 2015-11-13 | $97.67 | $97.94 | $95.95 | $95.98 | $95.98 | 162,110 |
| 2015-11-12 | $98.73 | $99.72 | $97.76 | $98.06 | $98.06 | 447,902 |
| 2015-11-11 | $101.44 | $101.73 | $100.10 | $100.13 | $100.13 | 87,747 |
| 2015-11-10 | $99.33 | $101.53 | $99.33 | $101.50 | $101.50 | 134,704 |
| 2015-11-09 | $100.22 | $100.28 | $99.38 | $99.52 | $99.52 | 169,777 |
| 2015-11-06 | $100.45 | $100.98 | $99.40 | $100.59 | $100.59 | 98,273 |
| 2015-11-05 | $100.59 | $101.13 | $99.58 | $100.32 | $100.32 | 121,043 |
| 2015-11-04 | $99.44 | $101.40 | $99.09 | $100.58 | $100.58 | 166,004 |
| 2015-11-03 | $98.59 | $99.52 | $97.99 | $99.32 | $99.32 | 222,358 |
| 2015-11-02 | $97.00 | $99.73 | $96.48 | $98.75 | $98.75 | 251,546 |
| 2015-10-30 | $96.51 | $97.99 | $95.81 | $97.04 | $97.04 | 335,191 |
| 2015-10-29 | $90.10 | $97.42 | $90.10 | $96.00 | $96.00 | 490,004 |
| 2015-10-28 | $85.11 | $89.63 | $85.11 | $89.21 | $89.21 | 250,159 |
| 2015-10-27 | $84.39 | $85.37 | $84.39 | $84.82 | $84.82 | 138,566 |
| 2015-10-26 | $84.95 | $85.68 | $84.35 | $84.81 | $84.81 | 76,743 |
| 2015-10-23 | $83.62 | $85.03 | $83.02 | $84.97 | $84.97 | 144,624 |
| 2015-10-22 | $81.40 | $83.16 | $80.69 | $83.16 | $83.16 | 140,486 |
| 2015-10-21 | $82.24 | $82.73 | $80.89 | $81.11 | $81.11 | 88,109 |
| 2015-10-20 | $82.50 | $82.89 | $81.68 | $82.20 | $82.20 | 103,434 |
| 2015-10-19 | $81.66 | $82.95 | $81.30 | $82.65 | $82.65 | 88,012 |
| 2015-10-16 | $82.12 | $82.74 | $81.36 | $82.02 | $82.02 | 88,085 |
| 2015-10-15 | $81.27 | $81.94 | $79.82 | $81.80 | $81.80 | 111,265 |
| 2015-10-14 | $82.33 | $82.99 | $80.65 | $80.87 | $80.87 | 87,667 |
| 2015-10-13 | $82.05 | $83.48 | $82.04 | $82.46 | $82.46 | 186,355 |
| 2015-10-12 | $81.57 | $82.65 | $81.12 | $82.32 | $82.32 | 80,563 |
| 2015-10-09 | $81.83 | $82.02 | $81.44 | $81.60 | $81.60 | 76,623 |
| 2015-10-08 | $79.85 | $81.85 | $79.85 | $81.78 | $81.78 | 135,115 |
| 2015-10-07 | $78.05 | $80.25 | $78.05 | $80.04 | $80.04 | 121,647 |
| 2015-10-06 | $77.62 | $78.46 | $77.50 | $77.78 | $77.78 | 130,081 |
| 2015-10-05 | $75.29 | $78.09 | $75.16 | $77.74 | $77.74 | 162,784 |
| 2015-10-02 | $72.60 | $74.58 | $72.19 | $74.57 | $74.57 | 106,496 |
| 2015-10-01 | $73.95 | $74.36 | $72.70 | $73.58 | $73.58 | 109,512 |
| 2015-09-30 | $74.61 | $75.04 | $73.38 | $73.97 | $73.97 | 146,477 |
| 2015-09-29 | $74.86 | $74.95 | $73.52 | $74.13 | $74.13 | 96,321 |
| 2015-09-28 | $76.82 | $76.82 | $74.80 | $74.86 | $74.86 | 162,080 |
| 2015-09-25 | $76.61 | $77.69 | $75.88 | $76.99 | $76.99 | 196,199 |
| 2015-09-24 | $75.55 | $76.13 | $75.00 | $75.94 | $75.94 | 114,764 |
| 2015-09-23 | $76.52 | $76.97 | $75.51 | $75.97 | $75.97 | 94,427 |
| 2015-09-22 | $75.89 | $77.00 | $75.60 | $76.37 | $76.37 | 170,054 |
| 2015-09-21 | $76.09 | $77.60 | $75.62 | $76.67 | $76.67 | 128,002 |
| 2015-09-18 | $76.91 | $77.22 | $75.23 | $75.39 | $75.39 | 228,267 |
| 2015-09-17 | $77.62 | $79.25 | $77.40 | $77.99 | $77.99 | 147,647 |
| 2015-09-16 | $77.74 | $78.36 | $77.51 | $77.85 | $77.85 | 90,544 |
| 2015-09-15 | $76.47 | $78.00 | $76.47 | $77.59 | $77.59 | 58,111 |
| 2015-09-14 | $77.40 | $77.48 | $76.53 | $76.55 | $76.55 | 77,048 |
| 2015-09-11 | $76.57 | $77.56 | $76.29 | $77.31 | $77.31 | 86,507 |
| 2015-09-10 | $75.89 | $77.26 | $75.76 | $76.94 | $76.94 | 129,623 |
| 2015-09-09 | $76.90 | $77.45 | $75.84 | $75.90 | $75.90 | 103,279 |
| 2015-09-08 | $76.73 | $77.11 | $75.47 | $76.31 | $76.31 | 182,721 |
| 2015-09-04 | $75.66 | $76.54 | $75.25 | $75.84 | $75.84 | 119,552 |
| 2015-09-03 | $77.15 | $78.16 | $76.63 | $76.77 | $76.77 | 108,962 |
| 2015-09-02 | $76.07 | $77.10 | $75.34 | $77.05 | $77.05 | 224,667 |
| 2015-09-01 | $76.92 | $77.37 | $75.36 | $75.76 | $75.76 | 115,795 |
| 2015-08-31 | $78.05 | $78.85 | $78.03 | $78.42 | $78.42 | 127,052 |
Caci International Inc (CACI) News Headlines
Recent Caci International Inc (CACI) News
Similar Companies to Caci International Inc (CACI) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |