Check Point Software Technolgies (CHKP) Exchange: NASDAQ
Data as of April 19, 2024
$165.08 ($-0.57) -0.34%
Check Point Software Technolgies - Daily Information
Click for more stock information on Check Point Software Technolgies.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $166.34 |
| Previous Close | $165.08 |
| High | $166.46 |
| Low | $164.17 |
| Adjusted Open | $166.34 |
| Previous Adjusted Close | $165.08 |
| Adjusted High | $166.46 |
| Adjusted Low | $164.17 |
About Check Point Software Technolgies (CHKP)
Check Point Software Technologies Ltd. is an Israeli-American multinational provider of software and combined hardware and software products for IT security, including network security, endpoint security, mobile security, data security and security management. Founded in 1993 by Gil Shwed, the company has grown to serve customers in more than 100 countries, with 80 offices in 32 countries. The company has more than 2300 employees worldwide, with the company's headquarters in Tel Aviv, Israel, and its US headquarters in San Carlos, California.
Invest in Check Point Software Technolgies (CHKP)
Historical Stock Data for Check Point Software Technolgies (CHKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $166.34 | $166.46 | $164.17 | $165.08 | $165.08 | 391,105 |
| 2024-03-21 | $165.48 | $166.53 | $164.67 | $165.65 | $165.65 | 520,200 |
| 2024-03-20 | $164.00 | $165.56 | $163.51 | $165.53 | $165.53 | 390,505 |
| 2024-03-19 | $165.44 | $165.61 | $163.60 | $163.98 | $163.98 | 677,628 |
| 2024-03-18 | $165.75 | $167.63 | $164.96 | $166.48 | $166.48 | 432,853 |
| 2024-03-15 | $166.22 | $166.86 | $163.81 | $164.59 | $164.59 | 988,922 |
| 2024-03-14 | $165.50 | $168.82 | $165.40 | $166.28 | $166.28 | 936,583 |
| 2024-03-13 | $165.06 | $166.10 | $163.62 | $164.80 | $164.80 | 584,101 |
| 2024-03-12 | $164.65 | $165.14 | $163.18 | $164.56 | $164.56 | 741,526 |
| 2024-03-11 | $160.22 | $164.10 | $160.22 | $163.47 | $163.47 | 1,130,094 |
| 2024-03-08 | $158.55 | $160.08 | $157.63 | $160.00 | $160.00 | 670,729 |
| 2024-03-07 | $158.59 | $159.31 | $157.04 | $158.41 | $158.41 | 617,910 |
| 2024-03-06 | $160.54 | $163.54 | $157.69 | $157.75 | $157.75 | 898,155 |
| 2024-03-05 | $158.27 | $158.75 | $155.33 | $157.84 | $157.84 | 679,902 |
| 2024-03-04 | $157.83 | $159.69 | $157.13 | $159.00 | $159.00 | 732,686 |
| 2024-03-01 | $159.65 | $160.11 | $157.65 | $158.05 | $158.05 | 738,651 |
| 2024-02-29 | $162.26 | $162.41 | $159.46 | $160.42 | $160.42 | 891,563 |
| 2024-02-28 | $161.61 | $163.40 | $161.61 | $162.10 | $162.10 | 650,564 |
| 2024-02-27 | $159.49 | $161.60 | $158.37 | $161.54 | $161.54 | 732,797 |
| 2024-02-26 | $160.00 | $162.17 | $159.33 | $159.43 | $159.43 | 918,570 |
| 2024-02-23 | $157.72 | $160.70 | $157.36 | $160.28 | $160.28 | 782,120 |
| 2024-02-22 | $157.73 | $158.01 | $155.93 | $156.39 | $156.39 | 1,341,001 |
| 2024-02-21 | $152.06 | $154.97 | $147.04 | $154.87 | $154.87 | 2,239,232 |
| 2024-02-20 | $162.32 | $162.68 | $159.89 | $160.10 | $160.10 | 732,055 |
| 2024-02-16 | $164.94 | $165.00 | $162.15 | $162.77 | $162.77 | 462,064 |
| 2024-02-15 | $164.58 | $164.80 | $162.91 | $164.24 | $164.24 | 478,743 |
| 2024-02-14 | $163.69 | $165.35 | $162.49 | $165.29 | $165.29 | 602,796 |
| 2024-02-13 | $161.13 | $164.16 | $161.05 | $164.13 | $164.13 | 704,871 |
| 2024-02-12 | $163.66 | $163.93 | $162.36 | $162.83 | $162.83 | 408,592 |
| 2024-02-09 | $163.66 | $165.96 | $163.30 | $164.31 | $164.31 | 477,445 |
| 2024-02-08 | $163.96 | $164.25 | $162.05 | $163.18 | $163.18 | 751,478 |
| 2024-02-07 | $163.73 | $166.50 | $162.50 | $164.33 | $164.33 | 693,441 |
| 2024-02-06 | $162.00 | $166.71 | $161.51 | $162.45 | $162.45 | 1,934,818 |
| 2024-02-05 | $162.00 | $162.58 | $159.90 | $160.80 | $160.80 | 1,436,483 |
| 2024-02-02 | $161.37 | $162.81 | $160.72 | $162.00 | $162.00 | 769,709 |
| 2024-02-01 | $159.67 | $162.96 | $159.38 | $161.99 | $161.99 | 856,780 |
| 2024-01-31 | $161.22 | $163.02 | $158.90 | $158.93 | $158.93 | 1,101,486 |
| 2024-01-30 | $160.25 | $161.01 | $159.42 | $160.31 | $160.31 | 764,797 |
| 2024-01-29 | $159.60 | $160.17 | $158.85 | $160.03 | $160.03 | 692,453 |
| 2024-01-26 | $157.97 | $159.58 | $157.93 | $159.58 | $159.58 | 542,046 |
| 2024-01-25 | $157.45 | $159.16 | $157.11 | $158.89 | $158.89 | 654,325 |
| 2024-01-24 | $157.37 | $158.33 | $157.22 | $157.34 | $157.34 | 490,943 |
| 2024-01-23 | $158.43 | $159.08 | $156.77 | $157.05 | $157.05 | 745,440 |
| 2024-01-22 | $158.03 | $159.89 | $158.03 | $159.06 | $159.06 | 566,113 |
| 2024-01-19 | $159.83 | $159.90 | $157.41 | $157.73 | $157.73 | 711,202 |
| 2024-01-18 | $158.32 | $159.77 | $157.88 | $159.06 | $159.06 | 767,793 |
| 2024-01-17 | $155.57 | $158.14 | $155.57 | $157.86 | $157.86 | 776,632 |
| 2024-01-16 | $158.75 | $159.94 | $155.82 | $156.10 | $156.10 | 1,307,796 |
| 2024-01-12 | $158.07 | $160.21 | $157.51 | $158.73 | $158.73 | 972,013 |
| 2024-01-11 | $155.54 | $157.15 | $155.21 | $156.31 | $156.31 | 479,688 |
| 2024-01-10 | $153.66 | $155.51 | $153.66 | $155.22 | $155.22 | 476,212 |
| 2024-01-09 | $151.81 | $153.82 | $151.81 | $153.46 | $153.46 | 484,715 |
| 2024-01-08 | $151.08 | $152.88 | $150.85 | $152.28 | $152.28 | 553,791 |
| 2024-01-05 | $152.52 | $152.78 | $151.02 | $151.05 | $151.05 | 532,775 |
| 2024-01-04 | $152.68 | $153.78 | $152.01 | $152.14 | $152.14 | 537,244 |
| 2024-01-03 | $151.84 | $154.17 | $151.65 | $152.82 | $152.82 | 955,703 |
| 2024-01-02 | $152.12 | $152.53 | $150.56 | $152.27 | $152.27 | 669,996 |
| 2023-12-29 | $152.70 | $152.85 | $151.36 | $152.79 | $152.79 | 356,421 |
| 2023-12-28 | $153.15 | $153.78 | $151.90 | $152.56 | $152.56 | 332,205 |
| 2023-12-27 | $153.10 | $154.12 | $152.77 | $153.10 | $153.10 | 420,662 |
| 2023-12-26 | $152.15 | $153.75 | $152.02 | $153.64 | $153.64 | 379,625 |
| 2023-12-22 | $151.20 | $152.85 | $150.73 | $152.25 | $152.25 | 411,615 |
| 2023-12-21 | $149.89 | $151.09 | $149.58 | $150.85 | $150.85 | 780,772 |
| 2023-12-20 | $150.75 | $151.95 | $149.61 | $149.61 | $149.61 | 638,217 |
| 2023-12-19 | $149.70 | $150.89 | $149.01 | $150.60 | $150.60 | 586,126 |
| 2023-12-18 | $148.71 | $150.00 | $147.60 | $149.02 | $149.02 | 818,395 |
| 2023-12-15 | $145.00 | $146.53 | $145.00 | $146.02 | $146.02 | 1,630,323 |
| 2023-12-14 | $148.92 | $149.08 | $144.66 | $144.80 | $144.80 | 1,014,827 |
| 2023-12-13 | $149.34 | $150.15 | $148.66 | $148.77 | $148.77 | 770,347 |
| 2023-12-12 | $147.32 | $149.74 | $147.32 | $148.93 | $148.93 | 735,297 |
| 2023-12-11 | $144.95 | $147.72 | $144.95 | $147.03 | $147.03 | 659,185 |
| 2023-12-08 | $143.82 | $145.90 | $143.82 | $145.72 | $145.72 | 865,448 |
| 2023-12-07 | $144.50 | $144.89 | $143.28 | $144.55 | $144.55 | 550,407 |
| 2023-12-06 | $145.71 | $146.28 | $144.50 | $144.54 | $144.54 | 609,029 |
| 2023-12-05 | $145.24 | $146.98 | $145.16 | $145.74 | $145.74 | 469,283 |
| 2023-12-04 | $146.00 | $147.23 | $144.91 | $145.46 | $145.46 | 546,072 |
| 2023-12-01 | $145.75 | $146.29 | $144.50 | $145.83 | $145.83 | 675,889 |
| 2023-11-30 | $146.03 | $147.29 | $144.80 | $146.00 | $146.00 | 1,621,981 |
| 2023-11-29 | $147.06 | $147.50 | $144.49 | $146.17 | $146.17 | 794,482 |
| 2023-11-28 | $145.18 | $147.16 | $145.18 | $145.69 | $145.69 | 759,806 |
| 2023-11-27 | $144.83 | $145.88 | $144.57 | $145.69 | $145.69 | 526,937 |
| 2023-11-24 | $144.21 | $145.61 | $144.04 | $145.54 | $145.54 | 287,285 |
| 2023-11-22 | $144.73 | $145.15 | $143.37 | $143.43 | $143.43 | 444,488 |
| 2023-11-21 | $143.11 | $144.92 | $142.60 | $144.57 | $144.57 | 718,535 |
| 2023-11-20 | $142.30 | $143.86 | $141.94 | $142.53 | $142.53 | 729,548 |
| 2023-11-17 | $140.91 | $143.22 | $140.86 | $142.36 | $142.36 | 587,563 |
| 2023-11-16 | $140.33 | $141.89 | $139.55 | $140.70 | $140.70 | 757,048 |
| 2023-11-15 | $142.58 | $142.67 | $140.40 | $141.10 | $141.10 | 832,310 |
| 2023-11-14 | $143.73 | $144.30 | $140.18 | $142.00 | $142.00 | 1,100,010 |
| 2023-11-13 | $141.47 | $143.81 | $141.44 | $143.24 | $143.24 | 807,065 |
| 2023-11-10 | $138.81 | $142.24 | $138.50 | $142.05 | $142.05 | 741,491 |
| 2023-11-09 | $138.00 | $140.10 | $138.00 | $138.31 | $138.31 | 825,670 |
| 2023-11-08 | $138.07 | $138.86 | $136.46 | $137.56 | $137.56 | 602,339 |
| 2023-11-07 | $139.00 | $139.27 | $137.76 | $137.86 | $137.86 | 629,547 |
| 2023-11-06 | $137.04 | $138.88 | $136.19 | $138.76 | $138.76 | 789,538 |
| 2023-11-03 | $136.43 | $137.64 | $135.51 | $136.92 | $136.92 | 634,795 |
| 2023-11-02 | $135.98 | $136.72 | $134.72 | $136.58 | $136.58 | 701,756 |
| 2023-11-01 | $134.98 | $137.76 | $134.27 | $136.26 | $136.26 | 1,002,541 |
| 2023-10-31 | $129.39 | $134.49 | $129.13 | $134.25 | $134.25 | 1,266,126 |
| 2023-10-30 | $132.00 | $132.40 | $126.57 | $129.45 | $129.45 | 2,368,723 |
| 2023-10-27 | $131.91 | $132.45 | $131.05 | $131.84 | $131.84 | 1,578,838 |
| 2023-10-26 | $133.32 | $134.01 | $132.46 | $132.48 | $132.48 | 977,940 |
| 2023-10-25 | $135.87 | $136.01 | $133.55 | $133.60 | $133.60 | 668,238 |
| 2023-10-24 | $133.68 | $136.34 | $133.34 | $136.28 | $136.28 | 688,020 |
| 2023-10-23 | $134.34 | $134.40 | $132.02 | $132.43 | $132.43 | 680,139 |
| 2023-10-20 | $135.36 | $136.03 | $134.09 | $134.65 | $134.65 | 843,675 |
| 2023-10-19 | $138.02 | $138.64 | $135.44 | $135.50 | $135.50 | 864,700 |
| 2023-10-18 | $135.62 | $137.65 | $134.84 | $137.39 | $137.39 | 1,036,783 |
| 2023-10-17 | $135.69 | $136.59 | $134.96 | $135.49 | $135.49 | 1,266,250 |
| 2023-10-16 | $134.62 | $137.34 | $134.62 | $136.46 | $136.46 | 1,158,362 |
| 2023-10-13 | $134.93 | $135.38 | $133.64 | $134.31 | $134.31 | 1,135,174 |
| 2023-10-12 | $134.09 | $135.12 | $132.62 | $135.02 | $135.02 | 947,201 |
| 2023-10-11 | $136.00 | $136.22 | $134.36 | $134.37 | $134.37 | 1,541,991 |
| 2023-10-10 | $135.21 | $136.11 | $134.87 | $135.45 | $135.45 | 792,651 |
| 2023-10-09 | $133.17 | $135.75 | $131.97 | $134.97 | $134.97 | 1,288,847 |
| 2023-10-06 | $134.70 | $137.37 | $134.15 | $137.02 | $137.02 | 626,370 |
| 2023-10-05 | $133.37 | $134.89 | $133.14 | $134.80 | $134.80 | 719,510 |
| 2023-10-04 | $132.62 | $134.45 | $132.62 | $132.84 | $132.84 | 770,796 |
| 2023-10-03 | $133.20 | $134.00 | $131.93 | $132.82 | $132.82 | 694,645 |
| 2023-10-02 | $133.20 | $134.19 | $132.74 | $133.48 | $133.48 | 790,403 |
| 2023-09-29 | $134.82 | $135.05 | $132.85 | $133.28 | $133.28 | 706,748 |
| 2023-09-28 | $132.17 | $134.51 | $132.13 | $133.99 | $133.99 | 502,045 |
| 2023-09-27 | $133.77 | $134.39 | $132.52 | $132.80 | $132.80 | 966,039 |
| 2023-09-26 | $136.34 | $136.80 | $132.22 | $133.43 | $133.43 | 1,127,225 |
| 2023-09-25 | $137.17 | $137.61 | $136.24 | $136.37 | $136.37 | 428,346 |
| 2023-09-22 | $136.07 | $137.88 | $135.92 | $137.40 | $137.40 | 560,303 |
| 2023-09-21 | $137.11 | $137.26 | $135.77 | $135.87 | $135.87 | 759,362 |
| 2023-09-20 | $137.66 | $138.60 | $137.21 | $137.46 | $137.46 | 497,808 |
| 2023-09-19 | $135.60 | $137.55 | $135.20 | $137.31 | $137.31 | 894,222 |
| 2023-09-18 | $135.91 | $137.54 | $135.19 | $135.58 | $135.58 | 702,631 |
| 2023-09-15 | $136.23 | $137.19 | $135.29 | $136.02 | $136.02 | 1,021,334 |
| 2023-09-14 | $134.72 | $136.54 | $134.45 | $135.84 | $135.84 | 564,764 |
| 2023-09-13 | $133.42 | $134.94 | $133.02 | $134.56 | $134.56 | 691,720 |
| 2023-09-12 | $135.19 | $135.32 | $133.31 | $133.75 | $133.75 | 662,463 |
| 2023-09-11 | $135.00 | $136.58 | $134.85 | $135.96 | $135.96 | 512,016 |
| 2023-09-08 | $135.69 | $135.87 | $134.84 | $135.66 | $135.66 | 529,785 |
| 2023-09-07 | $133.23 | $135.61 | $133.23 | $135.44 | $135.44 | 884,416 |
| 2023-09-06 | $133.90 | $135.07 | $133.44 | $133.86 | $133.86 | 606,488 |
| 2023-09-05 | $132.55 | $134.19 | $132.38 | $133.85 | $133.85 | 986,346 |
| 2023-09-01 | $134.78 | $135.39 | $132.91 | $133.14 | $133.14 | 667,443 |
| 2023-08-31 | $134.58 | $135.68 | $134.23 | $134.59 | $134.59 | 940,462 |
| 2023-08-30 | $134.63 | $135.27 | $134.09 | $134.17 | $134.17 | 538,127 |
| 2023-08-29 | $133.77 | $135.09 | $133.50 | $134.71 | $134.71 | 525,236 |
| 2023-08-28 | $134.45 | $134.97 | $132.15 | $133.73 | $133.73 | 590,332 |
| 2023-08-25 | $132.50 | $135.17 | $131.72 | $134.43 | $134.43 | 607,093 |
| 2023-08-24 | $133.80 | $133.94 | $131.93 | $131.94 | $131.94 | 420,828 |
| 2023-08-23 | $132.39 | $133.67 | $131.88 | $133.48 | $133.48 | 423,216 |
| 2023-08-22 | $132.38 | $133.43 | $131.19 | $132.30 | $132.30 | 499,138 |
| 2023-08-21 | $132.17 | $133.76 | $131.95 | $132.09 | $132.09 | 766,238 |
| 2023-08-18 | $131.61 | $132.05 | $130.56 | $131.62 | $131.62 | 650,035 |
| 2023-08-17 | $130.63 | $132.94 | $130.29 | $131.88 | $131.88 | 1,316,252 |
| 2023-08-16 | $128.65 | $132.79 | $128.60 | $130.63 | $130.63 | 1,398,514 |
| 2023-08-15 | $129.54 | $130.69 | $128.38 | $128.58 | $128.58 | 484,842 |
| 2023-08-14 | $130.90 | $131.54 | $129.96 | $130.19 | $130.19 | 525,107 |
| 2023-08-11 | $129.68 | $131.55 | $129.44 | $130.79 | $130.79 | 713,269 |
| 2023-08-10 | $128.56 | $131.71 | $128.05 | $130.04 | $130.04 | 874,198 |
| 2023-08-09 | $126.46 | $127.20 | $125.68 | $126.37 | $126.37 | 616,900 |
| 2023-08-08 | $126.75 | $127.74 | $126.08 | $126.46 | $126.46 | 813,593 |
| 2023-08-07 | $127.40 | $127.58 | $125.73 | $126.75 | $126.75 | 1,069,511 |
| 2023-08-04 | $132.16 | $132.16 | $126.93 | $127.18 | $127.18 | 1,144,273 |
| 2023-08-03 | $130.59 | $132.28 | $130.20 | $131.96 | $131.96 | 727,857 |
| 2023-08-02 | $131.70 | $132.09 | $130.43 | $130.83 | $130.83 | 705,530 |
| 2023-08-01 | $131.91 | $132.41 | $130.80 | $132.31 | $132.31 | 801,106 |
| 2023-07-31 | $130.94 | $132.28 | $130.66 | $132.21 | $132.21 | 707,041 |
| 2023-07-28 | $132.13 | $132.16 | $130.59 | $130.82 | $130.82 | 852,882 |
| 2023-07-27 | $132.20 | $133.02 | $131.25 | $131.79 | $131.79 | 1,063,425 |
| 2023-07-26 | $131.20 | $132.30 | $126.14 | $132.11 | $132.11 | 1,610,453 |
| 2023-07-25 | $126.33 | $129.00 | $126.27 | $128.71 | $128.71 | 842,644 |
| 2023-07-24 | $128.51 | $129.30 | $127.11 | $127.28 | $127.28 | 743,167 |
| 2023-07-21 | $129.73 | $130.77 | $128.33 | $128.50 | $128.50 | 1,043,888 |
| 2023-07-20 | $127.50 | $129.35 | $127.49 | $128.35 | $128.35 | 1,066,050 |
| 2023-07-19 | $128.77 | $129.81 | $126.88 | $127.32 | $127.32 | 838,134 |
| 2023-07-18 | $127.67 | $128.67 | $126.74 | $127.87 | $127.87 | 800,238 |
| 2023-07-17 | $124.97 | $127.68 | $124.82 | $127.30 | $127.30 | 750,152 |
| 2023-07-14 | $127.60 | $127.95 | $125.10 | $125.52 | $125.52 | 1,272,131 |
| 2023-07-13 | $127.33 | $128.71 | $126.49 | $127.57 | $127.57 | 969,237 |
| 2023-07-12 | $128.48 | $128.48 | $125.32 | $126.19 | $126.19 | 1,546,974 |
| 2023-07-11 | $124.44 | $127.93 | $124.41 | $127.81 | $127.81 | 1,046,289 |
| 2023-07-10 | $124.80 | $125.71 | $122.86 | $124.56 | $124.56 | 1,026,495 |
| 2023-07-07 | $125.16 | $126.31 | $124.69 | $125.03 | $125.03 | 641,747 |
| 2023-07-06 | $124.33 | $125.75 | $123.72 | $125.35 | $125.35 | 687,437 |
| 2023-07-05 | $125.73 | $126.76 | $125.48 | $125.75 | $125.75 | 989,714 |
| 2023-07-03 | $125.51 | $126.78 | $125.09 | $126.31 | $126.31 | 503,777 |
| 2023-06-30 | $128.52 | $128.93 | $125.43 | $125.62 | $125.62 | 1,133,881 |
| 2023-06-29 | $126.10 | $128.28 | $125.76 | $127.94 | $127.94 | 719,349 |
| 2023-06-28 | $126.41 | $126.76 | $125.57 | $126.73 | $126.73 | 584,114 |
| 2023-06-27 | $124.24 | $126.55 | $124.18 | $126.18 | $126.18 | 743,424 |
| 2023-06-26 | $126.00 | $126.76 | $123.58 | $124.08 | $124.08 | 770,568 |
| 2023-06-23 | $126.28 | $127.11 | $125.57 | $126.06 | $126.06 | 612,738 |
| 2023-06-22 | $125.93 | $126.98 | $125.45 | $126.86 | $126.86 | 840,911 |
| 2023-06-21 | $128.26 | $128.61 | $126.02 | $126.17 | $126.17 | 973,115 |
| 2023-06-20 | $130.31 | $131.20 | $128.30 | $128.47 | $128.47 | 632,866 |
| 2023-06-16 | $130.81 | $132.13 | $130.07 | $130.91 | $130.91 | 1,587,286 |
| 2023-06-15 | $129.22 | $130.87 | $128.72 | $130.45 | $130.45 | 758,450 |
| 2023-06-14 | $127.16 | $129.16 | $127.07 | $128.87 | $128.87 | 853,986 |
| 2023-06-13 | $126.18 | $127.26 | $125.91 | $126.88 | $126.88 | 1,168,365 |
| 2023-06-12 | $126.14 | $126.55 | $124.76 | $125.60 | $125.60 | 1,002,671 |
| 2023-06-09 | $124.36 | $126.61 | $124.01 | $126.14 | $126.14 | 1,216,906 |
| 2023-06-08 | $123.93 | $125.26 | $123.64 | $123.88 | $123.88 | 970,569 |
| 2023-06-07 | $124.51 | $124.92 | $123.11 | $123.95 | $123.95 | 1,180,328 |
| 2023-06-06 | $124.00 | $124.52 | $122.38 | $124.38 | $124.38 | 943,530 |
| 2023-06-05 | $123.06 | $124.65 | $122.11 | $123.99 | $123.99 | 807,934 |
| 2023-06-02 | $124.32 | $124.72 | $123.45 | $124.03 | $124.03 | 1,269,729 |
| 2023-06-01 | $123.70 | $125.24 | $123.34 | $124.18 | $124.18 | 919,189 |
| 2023-05-31 | $122.19 | $125.54 | $121.85 | $124.81 | $124.81 | 1,637,340 |
| 2023-05-30 | $124.33 | $124.57 | $122.05 | $123.44 | $123.44 | 1,063,364 |
| 2023-05-26 | $123.27 | $124.80 | $123.27 | $123.86 | $123.86 | 995,670 |
| 2023-05-25 | $124.46 | $124.59 | $122.90 | $123.04 | $123.04 | 916,845 |
| 2023-05-24 | $122.05 | $124.60 | $122.05 | $123.64 | $123.64 | 1,149,940 |
| 2023-05-23 | $122.08 | $123.25 | $121.53 | $122.01 | $122.01 | 773,236 |
| 2023-05-22 | $121.41 | $122.93 | $121.14 | $122.62 | $122.62 | 641,299 |
| 2023-05-19 | $119.78 | $121.70 | $119.54 | $121.42 | $121.42 | 904,117 |
| 2023-05-18 | $119.36 | $119.72 | $118.22 | $119.14 | $119.14 | 1,263,896 |
| 2023-05-17 | $120.06 | $120.15 | $118.63 | $119.34 | $119.34 | 957,731 |
| 2023-05-16 | $119.15 | $120.74 | $119.13 | $119.99 | $119.99 | 639,742 |
| 2023-05-15 | $120.01 | $120.23 | $119.45 | $120.07 | $120.07 | 870,643 |
| 2023-05-12 | $120.84 | $121.25 | $120.07 | $120.17 | $120.17 | 625,366 |
| 2023-05-11 | $120.94 | $121.40 | $120.10 | $120.89 | $120.89 | 791,899 |
| 2023-05-10 | $121.86 | $122.55 | $120.59 | $120.89 | $120.89 | 910,517 |
| 2023-05-09 | $122.08 | $123.37 | $121.05 | $121.51 | $121.51 | 1,070,170 |
| 2023-05-08 | $121.51 | $122.53 | $121.00 | $122.45 | $122.45 | 754,381 |
| 2023-05-05 | $118.58 | $121.61 | $118.58 | $120.96 | $120.96 | 963,854 |
| 2023-05-04 | $119.75 | $120.79 | $118.30 | $118.46 | $118.46 | 1,250,430 |
| 2023-05-03 | $120.75 | $121.23 | $119.04 | $119.66 | $119.66 | 1,408,693 |
| 2023-05-02 | $117.67 | $121.98 | $117.18 | $120.75 | $120.75 | 1,266,833 |
| 2023-05-01 | $121.00 | $122.81 | $118.05 | $118.52 | $118.52 | 2,797,108 |
| 2023-04-28 | $127.20 | $128.68 | $125.83 | $127.36 | $127.36 | 1,462,148 |
| 2023-04-27 | $126.17 | $128.19 | $125.98 | $128.07 | $128.07 | 717,797 |
| 2023-04-26 | $126.28 | $127.90 | $125.64 | $125.98 | $125.98 | 626,008 |
| 2023-04-25 | $128.29 | $128.66 | $126.03 | $126.07 | $126.07 | 994,126 |
| 2023-04-24 | $131.82 | $132.13 | $129.79 | $130.96 | $130.96 | 542,899 |
| 2023-04-21 | $130.65 | $131.96 | $130.08 | $131.83 | $131.83 | 754,753 |
| 2023-04-20 | $131.23 | $131.67 | $130.40 | $130.68 | $130.68 | 537,069 |
| 2023-04-19 | $132.40 | $133.23 | $131.38 | $131.63 | $131.63 | 495,869 |
| 2023-04-18 | $132.81 | $133.39 | $132.37 | $132.67 | $132.67 | 474,663 |
| 2023-04-17 | $133.83 | $134.64 | $132.36 | $132.82 | $132.82 | 622,368 |
| 2023-04-14 | $130.60 | $134.19 | $130.60 | $132.41 | $132.41 | 860,480 |
| 2023-04-13 | $133.88 | $134.62 | $133.40 | $134.46 | $134.46 | 733,945 |
| 2023-04-12 | $132.00 | $135.93 | $131.60 | $132.82 | $132.82 | 1,255,276 |
| 2023-04-11 | $130.09 | $131.75 | $129.84 | $130.80 | $130.80 | 624,022 |
| 2023-04-10 | $130.64 | $131.33 | $129.91 | $130.76 | $130.76 | 491,830 |
| 2023-04-06 | $131.00 | $132.26 | $130.68 | $131.83 | $131.83 | 555,478 |
| 2023-04-05 | $132.80 | $133.33 | $131.18 | $131.39 | $131.39 | 770,617 |
| 2023-04-04 | $131.75 | $134.75 | $131.42 | $132.62 | $132.62 | 1,028,734 |
| 2023-04-03 | $129.34 | $130.78 | $129.34 | $130.72 | $130.72 | 730,702 |
| 2023-03-31 | $128.27 | $130.30 | $127.10 | $130.00 | $130.00 | 955,682 |
| 2023-03-30 | $128.06 | $128.06 | $126.51 | $127.63 | $127.63 | 762,830 |
| 2023-03-29 | $126.80 | $128.12 | $126.60 | $127.68 | $127.68 | 534,263 |
| 2023-03-28 | $128.41 | $128.48 | $126.13 | $126.79 | $126.79 | 848,556 |
| 2023-03-27 | $128.24 | $129.24 | $128.19 | $128.77 | $128.77 | 606,842 |
| 2023-03-24 | $127.91 | $128.84 | $127.55 | $128.40 | $128.40 | 524,409 |
| 2023-03-23 | $126.80 | $129.39 | $126.80 | $128.03 | $128.03 | 699,464 |
| 2023-03-22 | $129.99 | $130.28 | $126.14 | $126.23 | $126.23 | 951,735 |
| 2023-03-21 | $130.95 | $131.27 | $128.60 | $129.52 | $129.52 | 902,704 |
| 2023-03-20 | $127.95 | $131.23 | $127.95 | $131.01 | $131.01 | 847,355 |
| 2023-03-17 | $129.24 | $129.73 | $127.87 | $129.17 | $129.17 | 1,052,986 |
| 2023-03-16 | $125.43 | $128.95 | $125.24 | $128.81 | $128.81 | 741,191 |
| 2023-03-15 | $125.89 | $126.47 | $123.99 | $125.42 | $125.42 | 623,290 |
| 2023-03-14 | $124.80 | $126.84 | $124.14 | $126.79 | $126.79 | 970,708 |
| 2023-03-13 | $124.82 | $125.83 | $123.61 | $123.78 | $123.78 | 1,044,997 |
| 2023-03-10 | $124.61 | $127.03 | $124.56 | $125.03 | $125.03 | 786,101 |
| 2023-03-09 | $125.86 | $126.59 | $125.14 | $125.35 | $125.35 | 617,817 |
| 2023-03-08 | $127.14 | $127.17 | $125.29 | $126.20 | $126.20 | 512,450 |
| 2023-03-07 | $126.63 | $127.16 | $125.73 | $126.76 | $126.76 | 548,804 |
| 2023-03-06 | $127.00 | $128.42 | $126.41 | $126.59 | $126.59 | 527,039 |
| 2023-03-03 | $126.15 | $126.81 | $124.75 | $126.58 | $126.58 | 681,437 |
| 2023-03-02 | $123.83 | $126.00 | $123.83 | $125.99 | $125.99 | 710,177 |
| 2023-03-01 | $123.72 | $125.04 | $123.45 | $123.78 | $123.78 | 777,237 |
| 2023-02-28 | $123.69 | $124.84 | $123.39 | $123.72 | $123.72 | 1,204,896 |
| 2023-02-27 | $124.40 | $125.19 | $123.69 | $124.44 | $124.44 | 801,020 |
| 2023-02-24 | $123.92 | $125.39 | $123.72 | $124.20 | $124.20 | 710,648 |
| 2023-02-23 | $125.86 | $127.04 | $124.90 | $125.51 | $125.51 | 993,367 |
| 2023-02-22 | $126.32 | $126.74 | $124.92 | $125.66 | $125.66 | 992,368 |
| 2023-02-21 | $123.53 | $125.71 | $123.53 | $125.37 | $125.37 | 768,219 |
| 2023-02-17 | $123.15 | $125.84 | $123.05 | $124.96 | $124.96 | 695,068 |
| 2023-02-16 | $125.19 | $125.79 | $123.25 | $123.98 | $123.98 | 1,285,804 |
| 2023-02-15 | $125.05 | $127.59 | $123.52 | $127.58 | $127.58 | 1,034,972 |
| 2023-02-14 | $128.00 | $128.32 | $124.89 | $125.97 | $125.97 | 1,288,800 |
| 2023-02-13 | $124.00 | $128.36 | $123.46 | $128.26 | $128.26 | 1,468,742 |
| 2023-02-10 | $127.07 | $127.79 | $126.53 | $127.16 | $127.16 | 922,551 |
| 2023-02-09 | $128.02 | $130.08 | $127.23 | $127.29 | $127.29 | 971,017 |
| 2023-02-08 | $129.58 | $129.87 | $127.04 | $127.52 | $127.52 | 733,814 |
| 2023-02-07 | $125.79 | $128.38 | $125.33 | $127.95 | $127.95 | 736,921 |
| 2023-02-06 | $127.89 | $128.07 | $125.28 | $125.51 | $125.51 | 734,556 |
| 2023-02-03 | $128.20 | $129.83 | $127.96 | $128.46 | $128.46 | 566,893 |
| 2023-02-02 | $130.03 | $130.08 | $126.57 | $128.95 | $128.95 | 883,564 |
| 2023-02-01 | $126.36 | $130.31 | $125.91 | $129.56 | $129.56 | 936,183 |
| 2023-01-31 | $126.92 | $127.30 | $126.08 | $127.20 | $127.20 | 809,189 |
| 2023-01-30 | $129.03 | $129.03 | $126.10 | $126.29 | $126.29 | 433,003 |
| 2023-01-27 | $128.40 | $129.76 | $127.77 | $129.03 | $129.03 | 426,599 |
| 2023-01-26 | $128.61 | $129.51 | $126.92 | $129.43 | $129.43 | 796,809 |
| 2023-01-25 | $127.32 | $129.22 | $126.62 | $128.44 | $128.44 | 655,049 |
| 2023-01-24 | $128.81 | $130.25 | $127.57 | $128.10 | $128.10 | 635,515 |
| 2023-01-23 | $130.73 | $132.08 | $128.41 | $129.03 | $129.03 | 897,892 |
| 2023-01-20 | $132.20 | $133.01 | $131.36 | $131.72 | $131.72 | 920,693 |
| 2023-01-19 | $132.07 | $133.38 | $131.73 | $131.84 | $131.84 | 877,001 |
| 2023-01-18 | $131.22 | $132.85 | $130.40 | $131.93 | $131.93 | 1,531,738 |
| 2023-01-17 | $129.45 | $131.04 | $128.90 | $130.03 | $130.03 | 1,010,072 |
| 2023-01-13 | $124.99 | $129.22 | $124.75 | $128.99 | $128.99 | 1,347,947 |
| 2023-01-12 | $124.95 | $126.33 | $123.97 | $126.04 | $126.04 | 779,825 |
| 2023-01-11 | $124.00 | $125.42 | $123.47 | $124.92 | $124.92 | 1,123,213 |
| 2023-01-10 | $125.85 | $126.93 | $124.23 | $124.64 | $124.64 | 1,063,888 |
| 2023-01-09 | $128.57 | $129.81 | $125.56 | $125.86 | $125.86 | 1,056,669 |
| 2023-01-06 | $126.77 | $129.18 | $126.35 | $128.20 | $128.20 | 818,945 |
| 2023-01-05 | $129.20 | $129.98 | $125.75 | $126.77 | $126.77 | 916,648 |
| 2023-01-04 | $127.54 | $128.79 | $126.26 | $127.20 | $127.20 | 619,146 |
| 2023-01-03 | $126.70 | $128.34 | $126.27 | $126.83 | $126.83 | 649,389 |
| 2022-12-30 | $125.26 | $126.39 | $124.48 | $126.16 | $126.16 | 295,692 |
| 2022-12-29 | $125.08 | $126.39 | $124.86 | $126.10 | $126.10 | 368,642 |
| 2022-12-28 | $125.27 | $126.53 | $124.79 | $124.91 | $124.91 | 413,798 |
| 2022-12-27 | $126.31 | $127.36 | $125.86 | $126.23 | $126.23 | 338,067 |
| 2022-12-23 | $126.28 | $127.39 | $126.05 | $126.97 | $126.97 | 328,934 |
| 2022-12-22 | $126.76 | $127.36 | $125.51 | $126.46 | $126.46 | 429,743 |
| 2022-12-21 | $128.73 | $128.82 | $127.01 | $127.60 | $127.60 | 539,829 |
| 2022-12-20 | $126.80 | $128.31 | $126.58 | $128.03 | $128.03 | 468,748 |
| 2022-12-19 | $128.83 | $129.58 | $127.19 | $127.48 | $127.48 | 630,091 |
| 2022-12-16 | $129.00 | $130.52 | $128.53 | $129.05 | $129.05 | 1,371,702 |
| 2022-12-15 | $131.84 | $132.16 | $128.16 | $129.92 | $129.92 | 1,038,546 |
| 2022-12-14 | $134.00 | $134.65 | $132.57 | $133.12 | $133.12 | 538,880 |
| 2022-12-13 | $135.00 | $135.78 | $132.03 | $133.64 | $133.64 | 873,292 |
| 2022-12-12 | $130.96 | $132.63 | $130.96 | $132.40 | $132.40 | 648,218 |
| 2022-12-09 | $131.12 | $132.22 | $130.05 | $131.53 | $131.53 | 425,266 |
| 2022-12-08 | $131.96 | $132.17 | $130.57 | $131.27 | $131.27 | 805,334 |
| 2022-12-07 | $132.00 | $133.07 | $131.19 | $131.52 | $131.52 | 646,134 |
| 2022-12-06 | $131.26 | $131.89 | $130.30 | $131.51 | $131.51 | 638,895 |
| 2022-12-05 | $133.06 | $134.09 | $131.40 | $131.66 | $131.66 | 721,779 |
| 2022-12-02 | $132.83 | $134.24 | $132.41 | $133.48 | $133.48 | 541,573 |
| 2022-12-01 | $133.00 | $134.98 | $132.77 | $134.50 | $134.50 | 744,026 |
| 2022-11-30 | $130.33 | $133.17 | $128.80 | $132.83 | $132.83 | 2,308,942 |
| 2022-11-29 | $131.56 | $131.90 | $130.38 | $131.03 | $131.03 | 499,371 |
| 2022-11-28 | $131.63 | $132.38 | $130.35 | $130.85 | $130.85 | 571,546 |
| 2022-11-25 | $130.84 | $132.72 | $130.31 | $132.41 | $132.41 | 284,402 |
| 2022-11-23 | $131.85 | $133.04 | $131.34 | $131.48 | $131.48 | 1,004,522 |
| 2022-11-22 | $129.96 | $131.58 | $129.08 | $131.55 | $131.55 | 672,197 |
| 2022-11-21 | $128.62 | $130.08 | $128.30 | $129.52 | $129.52 | 575,419 |
| 2022-11-18 | $129.43 | $130.19 | $128.25 | $129.29 | $129.29 | 539,406 |
| 2022-11-17 | $126.93 | $128.80 | $126.70 | $127.98 | $127.98 | 478,853 |
| 2022-11-16 | $128.78 | $129.30 | $127.70 | $127.84 | $127.84 | 609,512 |
| 2022-11-15 | $129.57 | $130.03 | $128.03 | $129.05 | $129.05 | 640,067 |
| 2022-11-14 | $131.00 | $131.46 | $127.47 | $127.90 | $127.90 | 1,245,758 |
| 2022-11-11 | $130.22 | $131.60 | $129.04 | $131.59 | $131.59 | 1,525,956 |
| 2022-11-10 | $131.07 | $131.34 | $129.01 | $130.73 | $130.73 | 573,521 |
| 2022-11-09 | $127.17 | $128.87 | $127.04 | $127.43 | $127.43 | 567,487 |
| 2022-11-08 | $127.19 | $130.18 | $126.33 | $127.94 | $127.94 | 875,798 |
| 2022-11-07 | $125.44 | $128.04 | $124.68 | $127.00 | $127.00 | 1,038,090 |
| 2022-11-04 | $125.46 | $127.10 | $123.85 | $125.60 | $125.60 | 921,115 |
| 2022-11-03 | $124.90 | $125.88 | $123.57 | $124.84 | $124.84 | 817,292 |
| 2022-11-02 | $129.82 | $129.83 | $126.03 | $126.13 | $126.13 | 815,186 |
| 2022-11-01 | $130.01 | $130.72 | $129.33 | $129.82 | $129.82 | 905,009 |
| 2022-10-31 | $126.59 | $129.86 | $126.01 | $129.23 | $129.23 | 1,211,179 |
| 2022-10-28 | $126.20 | $128.63 | $125.88 | $127.83 | $127.83 | 1,159,273 |
| 2022-10-27 | $117.40 | $127.99 | $117.40 | $127.29 | $127.29 | 2,595,452 |
| 2022-10-26 | $115.67 | $118.25 | $115.53 | $116.49 | $116.49 | 1,077,429 |
| 2022-10-25 | $115.40 | $117.05 | $115.40 | $116.73 | $116.73 | 621,228 |
| 2022-10-24 | $114.03 | $115.13 | $112.40 | $114.69 | $114.69 | 637,193 |
| 2022-10-21 | $112.33 | $114.63 | $111.58 | $114.31 | $114.31 | 719,056 |
| 2022-10-20 | $111.89 | $114.22 | $111.75 | $112.33 | $112.33 | 917,848 |
| 2022-10-19 | $112.90 | $114.05 | $111.60 | $111.85 | $111.85 | 666,897 |
| 2022-10-18 | $113.95 | $115.77 | $113.14 | $114.42 | $114.42 | 825,897 |
| 2022-10-17 | $113.75 | $114.45 | $112.24 | $112.39 | $112.39 | 806,317 |
| 2022-10-14 | $114.48 | $114.92 | $111.46 | $111.85 | $111.85 | 914,790 |
| 2022-10-13 | $107.77 | $114.58 | $107.54 | $113.86 | $113.86 | 1,165,318 |
| 2022-10-12 | $109.20 | $110.79 | $108.80 | $110.00 | $110.00 | 756,208 |
| 2022-10-11 | $109.81 | $111.11 | $109.17 | $109.32 | $109.32 | 862,769 |
| 2022-10-10 | $111.12 | $111.41 | $109.08 | $109.67 | $109.67 | 684,607 |
| 2022-10-07 | $112.09 | $112.95 | $110.61 | $110.69 | $110.69 | 799,045 |
| 2022-10-06 | $113.92 | $116.41 | $113.34 | $113.75 | $113.75 | 1,018,088 |
| 2022-10-05 | $117.16 | $117.46 | $112.28 | $114.00 | $114.00 | 1,424,177 |
| 2022-10-04 | $117.52 | $118.80 | $116.51 | $118.19 | $118.19 | 1,346,165 |
| 2022-10-03 | $112.22 | $116.86 | $112.21 | $115.92 | $115.92 | 751,697 |
| 2022-09-30 | $112.64 | $114.25 | $111.94 | $112.02 | $112.02 | 866,670 |
| 2022-09-29 | $112.18 | $112.96 | $111.23 | $112.88 | $112.88 | 763,899 |
| 2022-09-28 | $111.29 | $113.51 | $110.94 | $113.01 | $113.01 | 563,605 |
| 2022-09-27 | $113.17 | $113.44 | $110.26 | $111.12 | $111.12 | 661,001 |
| 2022-09-26 | $111.35 | $113.04 | $111.06 | $112.07 | $112.07 | 694,970 |
| 2022-09-23 | $111.78 | $112.58 | $110.90 | $111.40 | $111.40 | 879,870 |
| 2022-09-22 | $114.37 | $114.63 | $111.71 | $112.37 | $112.37 | 1,638,781 |
| 2022-09-21 | $116.72 | $117.45 | $114.45 | $114.57 | $114.57 | 550,723 |
| 2022-09-20 | $117.65 | $117.74 | $115.88 | $116.08 | $116.08 | 514,569 |
| 2022-09-19 | $116.48 | $118.26 | $115.12 | $118.15 | $118.15 | 929,078 |
| 2022-09-16 | $118.76 | $119.21 | $116.67 | $117.25 | $117.25 | 1,028,222 |
| 2022-09-15 | $118.83 | $119.54 | $117.45 | $119.50 | $119.50 | 862,458 |
| 2022-09-14 | $121.56 | $122.30 | $118.76 | $119.88 | $119.88 | 720,230 |
| 2022-09-13 | $121.54 | $123.08 | $120.99 | $121.49 | $121.49 | 691,210 |
| 2022-09-12 | $122.00 | $123.84 | $121.98 | $123.62 | $123.62 | 490,622 |
| 2022-09-09 | $120.32 | $121.89 | $119.84 | $121.67 | $121.67 | 694,477 |
| 2022-09-08 | $119.60 | $120.69 | $118.87 | $119.94 | $119.94 | 495,403 |
| 2022-09-07 | $118.11 | $120.30 | $117.56 | $119.85 | $119.85 | 439,115 |
| 2022-09-06 | $117.58 | $118.57 | $116.63 | $118.14 | $118.14 | 712,570 |
| 2022-09-02 | $120.18 | $120.51 | $117.19 | $117.61 | $117.61 | 668,180 |
| 2022-09-01 | $119.67 | $121.08 | $117.45 | $119.62 | $119.62 | 623,433 |
| 2022-08-31 | $123.42 | $124.32 | $120.23 | $120.24 | $120.24 | 855,861 |
| 2022-08-30 | $122.73 | $123.00 | $121.69 | $122.12 | $122.12 | 787,848 |
| 2022-08-29 | $120.36 | $122.76 | $120.06 | $121.93 | $121.93 | 835,040 |
| 2022-08-26 | $123.29 | $123.93 | $121.63 | $121.68 | $121.68 | 583,315 |
| 2022-08-25 | $122.60 | $123.12 | $121.83 | $122.68 | $122.68 | 522,066 |
| 2022-08-24 | $122.61 | $123.43 | $121.85 | $122.28 | $122.28 | 592,629 |
| 2022-08-23 | $122.06 | $123.19 | $121.66 | $121.94 | $121.94 | 764,971 |
| 2022-08-22 | $122.44 | $123.02 | $121.47 | $121.71 | $121.71 | 731,143 |
| 2022-08-19 | $124.20 | $124.20 | $122.87 | $123.79 | $123.79 | 541,350 |
| 2022-08-18 | $123.37 | $125.83 | $123.00 | $124.63 | $124.63 | 566,442 |
| 2022-08-17 | $125.05 | $125.67 | $123.26 | $123.37 | $123.37 | 928,637 |
| 2022-08-16 | $122.40 | $126.01 | $122.23 | $125.80 | $125.80 | 952,006 |
| 2022-08-15 | $122.48 | $123.62 | $122.20 | $122.61 | $122.61 | 586,410 |
| 2022-08-12 | $121.28 | $123.03 | $121.18 | $122.86 | $122.86 | 540,916 |
| 2022-08-11 | $123.00 | $123.27 | $120.46 | $120.85 | $120.85 | 855,334 |
| 2022-08-10 | $120.06 | $122.60 | $119.84 | $122.50 | $122.50 | 1,053,342 |
| 2022-08-09 | $120.32 | $120.92 | $118.70 | $119.00 | $119.00 | 777,013 |
| 2022-08-08 | $119.31 | $120.47 | $118.56 | $120.30 | $120.30 | 1,129,761 |
| 2022-08-05 | $117.94 | $119.40 | $117.37 | $119.31 | $119.31 | 775,885 |
| 2022-08-04 | $117.93 | $118.87 | $116.44 | $118.83 | $118.83 | 962,082 |
| 2022-08-03 | $118.83 | $119.18 | $117.49 | $117.93 | $117.93 | 1,061,473 |
| 2022-08-02 | $118.49 | $119.95 | $117.98 | $118.39 | $118.39 | 1,029,413 |
| 2022-08-01 | $119.14 | $120.37 | $117.09 | $119.03 | $119.03 | 2,464,187 |
| 2022-07-29 | $125.54 | $126.19 | $123.93 | $124.60 | $124.60 | 1,748,974 |
| 2022-07-28 | $125.68 | $127.32 | $125.16 | $126.18 | $126.18 | 866,611 |
| 2022-07-27 | $124.00 | $126.31 | $124.00 | $125.64 | $125.64 | 922,555 |
| 2022-07-26 | $127.68 | $129.18 | $122.87 | $124.06 | $124.06 | 1,168,013 |
| 2022-07-25 | $129.38 | $129.38 | $127.23 | $127.68 | $127.68 | 400,757 |
| 2022-07-22 | $128.87 | $129.49 | $128.52 | $128.85 | $128.85 | 547,912 |
| 2022-07-21 | $126.74 | $129.29 | $126.58 | $129.15 | $129.15 | 602,934 |
| 2022-07-20 | $126.86 | $127.97 | $125.26 | $127.33 | $127.33 | 986,810 |
| 2022-07-19 | $122.21 | $123.98 | $121.95 | $123.75 | $123.75 | 499,379 |
| 2022-07-18 | $123.04 | $123.41 | $121.09 | $121.15 | $121.15 | 777,184 |
| 2022-07-15 | $121.97 | $123.33 | $121.95 | $122.72 | $122.72 | 713,141 |
| 2022-07-14 | $122.48 | $122.59 | $120.13 | $121.56 | $121.56 | 886,296 |
| 2022-07-13 | $120.21 | $123.66 | $120.11 | $122.82 | $122.82 | 1,053,782 |
| 2022-07-12 | $126.68 | $127.26 | $121.86 | $122.63 | $122.63 | 1,039,626 |
| 2022-07-11 | $126.05 | $126.56 | $125.35 | $125.64 | $125.64 | 628,398 |
| 2022-07-08 | $124.62 | $127.45 | $124.47 | $127.16 | $127.16 | 872,197 |
| 2022-07-07 | $123.77 | $125.12 | $123.39 | $124.99 | $124.99 | 1,191,437 |
| 2022-07-06 | $123.09 | $125.16 | $121.51 | $124.18 | $124.18 | 870,427 |
| 2022-07-05 | $122.52 | $123.40 | $120.79 | $123.12 | $123.12 | 922,124 |
| 2022-07-01 | $121.52 | $124.10 | $121.36 | $123.83 | $123.83 | 640,404 |
| 2022-06-30 | $120.50 | $122.71 | $120.22 | $121.78 | $121.78 | 1,270,923 |
| 2022-06-29 | $121.66 | $121.66 | $120.44 | $121.21 | $121.21 | 738,649 |
| 2022-06-28 | $124.37 | $124.94 | $121.00 | $121.70 | $121.70 | 647,582 |
| 2022-06-27 | $123.69 | $125.15 | $121.78 | $123.91 | $123.91 | 783,404 |
| 2022-06-24 | $119.92 | $124.14 | $118.61 | $124.10 | $124.10 | 990,283 |
| 2022-06-23 | $119.20 | $119.20 | $117.46 | $118.54 | $118.54 | 813,434 |
| 2022-06-22 | $119.32 | $120.59 | $118.03 | $118.59 | $118.59 | 929,534 |
| 2022-06-21 | $120.54 | $122.07 | $119.53 | $120.18 | $120.18 | 893,226 |
| 2022-06-17 | $118.58 | $120.55 | $118.15 | $119.42 | $119.42 | 1,380,693 |
| 2022-06-16 | $119.46 | $120.20 | $117.48 | $117.60 | $117.60 | 1,144,694 |
| 2022-06-15 | $121.47 | $122.89 | $119.92 | $121.14 | $121.14 | 788,065 |
| 2022-06-14 | $121.14 | $123.22 | $120.61 | $121.45 | $121.45 | 1,013,578 |
| 2022-06-13 | $120.16 | $120.99 | $117.44 | $120.62 | $120.62 | 1,685,528 |
| 2022-06-10 | $124.59 | $125.45 | $123.75 | $123.79 | $123.79 | 721,080 |
| 2022-06-09 | $127.81 | $128.30 | $125.53 | $125.55 | $125.55 | 607,771 |
| 2022-06-08 | $128.38 | $129.71 | $127.70 | $128.05 | $128.05 | 609,682 |
| 2022-06-07 | $128.27 | $130.10 | $128.27 | $129.00 | $129.00 | 693,978 |
| 2022-06-06 | $130.30 | $130.70 | $128.60 | $129.18 | $129.18 | 501,712 |
| 2022-06-03 | $128.80 | $129.93 | $127.68 | $129.76 | $129.76 | 812,654 |
| 2022-06-02 | $126.57 | $129.77 | $126.42 | $129.33 | $129.33 | 1,419,567 |
| 2022-06-01 | $125.21 | $128.05 | $124.48 | $126.35 | $126.35 | 1,312,372 |
| 2022-05-31 | $125.47 | $126.00 | $123.80 | $125.08 | $125.08 | 1,551,213 |
| 2022-05-27 | $124.65 | $126.25 | $124.65 | $126.18 | $126.18 | 809,111 |
| 2022-05-26 | $122.25 | $124.87 | $122.25 | $124.23 | $124.23 | 884,778 |
| 2022-05-25 | $123.26 | $123.87 | $122.23 | $123.29 | $123.29 | 837,290 |
| 2022-05-24 | $123.62 | $124.66 | $122.03 | $123.49 | $123.49 | 664,673 |
| 2022-05-23 | $121.66 | $124.16 | $121.65 | $124.12 | $124.12 | 860,942 |
| 2022-05-20 | $122.26 | $123.89 | $119.83 | $122.03 | $122.03 | 1,214,864 |
| 2022-05-19 | $121.33 | $122.09 | $120.16 | $120.61 | $120.61 | 983,773 |
| 2022-05-18 | $123.62 | $124.92 | $121.05 | $121.54 | $121.54 | 854,576 |
| 2022-05-17 | $125.78 | $125.99 | $123.44 | $124.01 | $124.01 | 1,148,463 |
| 2022-05-16 | $122.66 | $123.70 | $121.07 | $122.49 | $122.49 | 902,421 |
| 2022-05-13 | $121.88 | $122.61 | $120.39 | $122.20 | $122.20 | 1,061,131 |
| 2022-05-12 | $121.04 | $122.53 | $118.52 | $120.61 | $120.61 | 1,433,798 |
| 2022-05-11 | $119.54 | $123.46 | $118.73 | $122.28 | $122.28 | 1,599,819 |
| 2022-05-10 | $121.15 | $121.89 | $119.39 | $120.48 | $120.48 | 1,571,311 |
| 2022-05-09 | $118.18 | $120.03 | $117.60 | $119.29 | $119.29 | 1,980,733 |
| 2022-05-06 | $122.50 | $122.92 | $119.94 | $120.19 | $120.19 | 1,413,580 |
| 2022-05-05 | $126.18 | $126.19 | $122.04 | $122.94 | $122.94 | 1,611,232 |
| 2022-05-04 | $127.65 | $127.86 | $123.72 | $126.92 | $126.92 | 1,279,542 |
| 2022-05-03 | $128.35 | $128.84 | $127.07 | $127.74 | $127.74 | 985,442 |
| 2022-05-02 | $125.81 | $128.85 | $125.48 | $128.54 | $128.54 | 1,052,586 |
| 2022-04-29 | $128.11 | $128.73 | $125.47 | $126.29 | $126.29 | 1,410,690 |
| 2022-04-28 | $126.42 | $129.98 | $125.92 | $128.83 | $128.83 | 1,454,496 |
| 2022-04-27 | $127.52 | $132.14 | $126.39 | $126.90 | $126.90 | 3,076,143 |
| 2022-04-26 | $137.47 | $138.23 | $135.46 | $135.51 | $135.51 | 1,559,703 |
| 2022-04-25 | $137.04 | $138.97 | $135.24 | $138.86 | $138.86 | 1,304,979 |
| 2022-04-22 | $139.75 | $140.53 | $137.08 | $137.27 | $137.27 | 1,363,336 |
| 2022-04-21 | $143.41 | $144.46 | $140.01 | $140.56 | $140.56 | 1,017,957 |
| 2022-04-20 | $144.80 | $145.46 | $143.28 | $143.41 | $143.41 | 906,061 |
| 2022-04-19 | $141.05 | $144.76 | $141.00 | $144.28 | $144.28 | 1,088,916 |
| 2022-04-18 | $143.51 | $143.51 | $140.50 | $142.08 | $142.08 | 977,156 |
| 2022-04-14 | $143.17 | $144.51 | $142.37 | $142.78 | $142.78 | 1,298,851 |
| 2022-04-13 | $140.37 | $142.79 | $139.84 | $142.73 | $142.73 | 1,125,846 |
| 2022-04-12 | $142.84 | $143.90 | $140.55 | $140.86 | $140.86 | 1,131,828 |
| 2022-04-11 | $141.32 | $142.01 | $139.13 | $140.39 | $140.39 | 908,612 |
| 2022-04-08 | $144.75 | $145.55 | $141.66 | $142.82 | $142.82 | 1,570,946 |
| 2022-04-07 | $138.70 | $144.94 | $138.70 | $144.08 | $144.08 | 1,989,201 |
| 2022-04-06 | $140.89 | $141.99 | $138.24 | $139.38 | $139.38 | 1,561,599 |
| 2022-04-05 | $141.08 | $143.38 | $140.49 | $142.40 | $142.40 | 1,318,813 |
| 2022-04-04 | $139.13 | $141.42 | $138.51 | $141.16 | $141.16 | 966,682 |
| 2022-04-01 | $139.73 | $141.65 | $138.64 | $139.23 | $139.23 | 924,291 |
| 2022-03-31 | $137.53 | $140.79 | $137.52 | $138.26 | $138.26 | 1,038,495 |
| 2022-03-30 | $138.10 | $140.00 | $137.60 | $138.26 | $138.26 | 915,066 |
| 2022-03-29 | $139.47 | $139.60 | $136.42 | $139.23 | $139.23 | 1,453,426 |
| 2022-03-28 | $140.95 | $142.24 | $138.03 | $138.37 | $138.37 | 1,352,467 |
| 2022-03-25 | $139.75 | $142.52 | $139.00 | $142.37 | $142.37 | 1,043,096 |
| 2022-03-24 | $139.78 | $140.14 | $137.95 | $139.29 | $139.29 | 1,055,332 |
| 2022-03-23 | $138.64 | $139.39 | $136.73 | $138.74 | $138.74 | 868,815 |
| 2022-03-22 | $136.95 | $140.24 | $136.58 | $139.07 | $139.07 | 1,318,621 |
| 2022-03-21 | $136.72 | $138.50 | $134.16 | $136.74 | $136.74 | 1,788,792 |
| 2022-03-18 | $137.64 | $141.04 | $136.48 | $139.87 | $139.87 | 2,880,947 |
| 2022-03-17 | $136.05 | $138.76 | $134.30 | $138.52 | $138.52 | 1,077,640 |
| 2022-03-16 | $136.89 | $138.72 | $133.59 | $136.89 | $136.89 | 1,640,438 |
| 2022-03-15 | $134.48 | $135.64 | $132.88 | $135.45 | $135.45 | 1,216,987 |
| 2022-03-14 | $132.41 | $136.11 | $132.38 | $134.48 | $134.48 | 1,538,661 |
| 2022-03-11 | $142.39 | $142.54 | $133.78 | $134.16 | $134.16 | 2,088,373 |
| 2022-03-10 | $139.27 | $142.05 | $137.85 | $141.93 | $141.93 | 1,119,090 |
| 2022-03-09 | $135.91 | $139.85 | $134.71 | $138.45 | $138.45 | 1,831,940 |
| 2022-03-08 | $137.67 | $141.17 | $135.45 | $136.07 | $136.07 | 1,855,071 |
| 2022-03-07 | $143.71 | $145.35 | $139.46 | $139.70 | $139.70 | 2,305,126 |
| 2022-03-04 | $144.37 | $145.98 | $143.11 | $145.96 | $145.96 | 1,462,257 |
| 2022-03-03 | $149.62 | $149.62 | $143.29 | $143.61 | $143.61 | 1,586,909 |
| 2022-03-02 | $144.74 | $149.61 | $143.35 | $148.98 | $148.98 | 1,797,951 |
| 2022-03-01 | $144.16 | $147.08 | $142.78 | $143.90 | $143.90 | 2,553,075 |
| 2022-02-28 | $140.22 | $145.79 | $140.22 | $144.88 | $144.88 | 2,893,352 |
| 2022-02-25 | $137.17 | $141.80 | $137.08 | $140.83 | $140.83 | 1,620,921 |
| 2022-02-24 | $127.00 | $138.45 | $126.80 | $138.21 | $138.21 | 2,388,630 |
| 2022-02-23 | $133.84 | $134.84 | $130.37 | $130.46 | $130.46 | 992,137 |
| 2022-02-22 | $129.47 | $135.35 | $127.84 | $133.69 | $133.69 | 2,152,173 |
| 2022-02-18 | $132.77 | $133.59 | $130.73 | $130.79 | $130.79 | 1,324,448 |
| 2022-02-17 | $133.03 | $133.87 | $131.87 | $132.43 | $132.43 | 1,416,430 |
| 2022-02-16 | $131.15 | $132.65 | $130.75 | $132.55 | $132.55 | 1,434,738 |
| 2022-02-15 | $129.80 | $132.12 | $129.34 | $131.75 | $131.75 | 1,399,612 |
| 2022-02-14 | $127.90 | $129.69 | $127.67 | $129.68 | $129.68 | 1,370,157 |
| 2022-02-11 | $127.62 | $128.79 | $126.57 | $128.02 | $128.02 | 1,035,791 |
| 2022-02-10 | $127.33 | $128.91 | $126.67 | $127.24 | $127.24 | 740,419 |
| 2022-02-09 | $126.95 | $128.40 | $125.48 | $128.29 | $128.29 | 746,400 |
| 2022-02-08 | $125.97 | $127.07 | $125.01 | $126.50 | $126.50 | 771,296 |
| 2022-02-07 | $128.66 | $128.66 | $125.69 | $126.02 | $126.02 | 1,129,670 |
| 2022-02-04 | $125.43 | $129.10 | $125.33 | $128.26 | $128.26 | 1,342,776 |
| 2022-02-03 | $122.68 | $131.48 | $122.27 | $126.68 | $126.68 | 3,049,842 |
| 2022-02-02 | $121.47 | $124.23 | $121.34 | $123.67 | $123.67 | 1,705,978 |
| 2022-02-01 | $121.20 | $121.98 | $119.60 | $121.07 | $121.07 | 923,672 |
| 2022-01-31 | $119.07 | $121.51 | $119.01 | $121.01 | $121.01 | 1,365,735 |
| 2022-01-28 | $117.32 | $119.38 | $116.61 | $119.31 | $119.31 | 816,944 |
| 2022-01-27 | $117.69 | $119.25 | $117.00 | $117.44 | $117.44 | 806,343 |
| 2022-01-26 | $119.72 | $120.38 | $116.12 | $117.12 | $117.12 | 1,371,693 |
| 2022-01-25 | $123.03 | $123.06 | $118.58 | $119.21 | $119.21 | 960,268 |
| 2022-01-24 | $122.63 | $124.56 | $120.07 | $124.24 | $124.24 | 1,435,565 |
| 2022-01-21 | $125.04 | $126.69 | $124.17 | $125.07 | $125.07 | 1,563,041 |
| 2022-01-20 | $127.20 | $128.44 | $124.34 | $124.66 | $124.66 | 1,429,778 |
| 2022-01-19 | $124.99 | $128.12 | $123.00 | $124.88 | $124.88 | 1,128,061 |
| 2022-01-18 | $123.96 | $126.31 | $123.12 | $125.41 | $125.41 | 1,672,776 |
| 2022-01-14 | $122.22 | $128.04 | $121.50 | $126.14 | $126.14 | 2,018,889 |
| 2022-01-13 | $120.39 | $121.32 | $119.15 | $119.37 | $119.37 | 1,042,851 |
| 2022-01-12 | $120.38 | $120.92 | $119.77 | $120.39 | $120.39 | 719,526 |
| 2022-01-11 | $120.83 | $121.11 | $119.37 | $120.00 | $120.00 | 1,014,385 |
| 2022-01-10 | $118.47 | $121.22 | $117.09 | $121.11 | $121.11 | 2,009,380 |
| 2022-01-07 | $115.65 | $119.93 | $115.24 | $119.50 | $119.50 | 1,549,197 |
| 2022-01-06 | $113.00 | $115.80 | $112.63 | $115.05 | $115.05 | 991,891 |
| 2022-01-05 | $114.58 | $115.45 | $113.23 | $113.24 | $113.24 | 740,144 |
| 2022-01-04 | $116.99 | $118.25 | $115.05 | $115.73 | $115.73 | 875,604 |
| 2022-01-03 | $115.95 | $116.82 | $114.22 | $116.39 | $116.39 | 615,012 |
| 2021-12-31 | $116.52 | $117.27 | $116.00 | $116.56 | $116.56 | 387,408 |
| 2021-12-30 | $119.00 | $119.10 | $116.46 | $116.52 | $116.52 | 481,692 |
| 2021-12-29 | $117.62 | $118.85 | $117.40 | $118.61 | $118.61 | 605,500 |
| 2021-12-28 | $116.25 | $117.78 | $115.64 | $117.68 | $117.68 | 433,105 |
| 2021-12-27 | $114.77 | $116.33 | $114.68 | $116.25 | $116.25 | 513,077 |
| 2021-12-23 | $114.93 | $115.68 | $114.63 | $114.86 | $114.86 | 512,881 |
| 2021-12-22 | $114.08 | $115.30 | $113.95 | $114.99 | $114.99 | 796,235 |
| 2021-12-21 | $113.13 | $114.17 | $112.47 | $113.70 | $113.70 | 804,506 |
| 2021-12-20 | $113.76 | $113.76 | $111.45 | $112.45 | $112.45 | 978,146 |
| 2021-12-17 | $114.52 | $115.85 | $113.52 | $114.24 | $114.24 | 8,468,181 |
| 2021-12-16 | $113.47 | $114.92 | $112.57 | $114.74 | $114.74 | 1,299,815 |
| 2021-12-15 | $111.10 | $113.49 | $110.96 | $113.41 | $113.41 | 1,148,914 |
| 2021-12-14 | $111.47 | $111.95 | $109.81 | $111.75 | $111.75 | 1,007,984 |
| 2021-12-13 | $110.00 | $112.62 | $109.90 | $112.05 | $112.05 | 1,168,057 |
| 2021-12-10 | $111.06 | $111.67 | $110.07 | $110.61 | $110.61 | 940,062 |
| 2021-12-09 | $110.69 | $111.29 | $109.70 | $110.38 | $110.38 | 796,201 |
| 2021-12-08 | $110.81 | $111.73 | $109.90 | $110.89 | $110.89 | 1,054,977 |
| 2021-12-07 | $113.36 | $113.36 | $110.67 | $110.87 | $110.87 | 1,215,788 |
| 2021-12-06 | $109.26 | $112.70 | $109.10 | $112.28 | $112.28 | 2,176,462 |
| 2021-12-03 | $111.41 | $111.62 | $107.85 | $109.26 | $109.26 | 948,425 |
| 2021-12-02 | $110.47 | $111.86 | $110.16 | $111.12 | $111.12 | 759,558 |
| 2021-12-01 | $112.40 | $112.88 | $110.08 | $110.15 | $110.15 | 1,074,255 |
| 2021-11-30 | $111.08 | $112.50 | $110.02 | $111.31 | $111.31 | 2,196,320 |
| 2021-11-29 | $111.01 | $112.20 | $109.75 | $111.11 | $111.11 | 1,276,122 |
| 2021-11-26 | $112.40 | $113.21 | $110.05 | $110.32 | $110.32 | 651,093 |
| 2021-11-24 | $111.61 | $112.27 | $110.51 | $111.58 | $111.58 | 1,004,873 |
| 2021-11-23 | $112.02 | $112.44 | $110.45 | $111.57 | $111.57 | 1,688,930 |
| 2021-11-22 | $114.88 | $114.88 | $112.70 | $112.72 | $112.72 | 1,504,612 |
| 2021-11-19 | $115.91 | $116.71 | $114.99 | $115.31 | $115.31 | 839,015 |
| 2021-11-18 | $114.71 | $115.74 | $113.70 | $115.37 | $115.37 | 1,188,071 |
| 2021-11-17 | $116.62 | $117.36 | $115.06 | $115.07 | $115.07 | 953,391 |
| 2021-11-16 | $116.19 | $117.12 | $115.31 | $116.84 | $116.84 | 1,209,625 |
| 2021-11-15 | $118.33 | $118.33 | $116.12 | $116.98 | $116.98 | 808,050 |
| 2021-11-12 | $118.00 | $118.58 | $117.42 | $118.33 | $118.33 | 1,072,957 |
| 2021-11-11 | $116.89 | $118.83 | $116.69 | $117.66 | $117.66 | 769,501 |
| 2021-11-10 | $118.22 | $118.75 | $116.73 | $117.30 | $117.30 | 1,022,148 |
| 2021-11-09 | $117.91 | $118.99 | $116.90 | $118.36 | $118.36 | 1,365,733 |
| 2021-11-08 | $116.80 | $118.24 | $115.73 | $118.13 | $118.13 | 905,512 |
| 2021-11-05 | $116.56 | $117.70 | $115.63 | $116.64 | $116.64 | 770,471 |
| 2021-11-04 | $116.38 | $117.49 | $115.73 | $115.84 | $115.84 | 911,832 |
| 2021-11-03 | $117.30 | $117.41 | $115.98 | $116.43 | $116.43 | 1,019,239 |
| 2021-11-02 | $116.56 | $118.65 | $116.29 | $117.11 | $117.11 | 1,208,768 |
| 2021-11-01 | $118.09 | $119.72 | $115.85 | $116.35 | $116.35 | 1,603,967 |
| 2021-10-29 | $121.45 | $123.84 | $119.43 | $119.60 | $119.60 | 1,649,802 |
| 2021-10-28 | $119.82 | $122.92 | $118.40 | $118.73 | $118.73 | 1,676,560 |
| 2021-10-27 | $120.81 | $120.98 | $117.68 | $118.12 | $118.12 | 1,216,937 |
| 2021-10-26 | $122.63 | $122.94 | $120.27 | $120.36 | $120.36 | 1,153,310 |
| 2021-10-25 | $123.89 | $124.36 | $122.19 | $122.37 | $122.37 | 847,416 |
| 2021-10-22 | $123.83 | $124.26 | $122.46 | $123.86 | $123.86 | 708,539 |
| 2021-10-21 | $122.43 | $123.97 | $121.95 | $123.66 | $123.66 | 818,992 |
| 2021-10-20 | $122.29 | $123.33 | $121.70 | $122.65 | $122.65 | 653,887 |
| 2021-10-19 | $120.50 | $121.84 | $118.98 | $121.78 | $121.78 | 691,905 |
| 2021-10-18 | $120.97 | $121.55 | $120.36 | $120.50 | $120.50 | 786,841 |
| 2021-10-15 | $121.71 | $122.88 | $120.90 | $121.24 | $121.24 | 674,813 |
| 2021-10-14 | $121.86 | $123.47 | $121.48 | $122.41 | $122.41 | 628,131 |
| 2021-10-13 | $120.32 | $121.70 | $119.96 | $120.96 | $120.96 | 655,188 |
| 2021-10-12 | $119.30 | $120.92 | $119.13 | $119.71 | $119.71 | 1,022,670 |
| 2021-10-11 | $116.52 | $119.50 | $116.46 | $118.91 | $118.91 | 762,371 |
| 2021-10-08 | $117.10 | $117.82 | $116.49 | $116.81 | $116.81 | 539,077 |
| 2021-10-07 | $114.77 | $117.70 | $114.77 | $116.77 | $116.77 | 746,741 |
| 2021-10-06 | $113.48 | $114.81 | $112.75 | $114.72 | $114.72 | 734,584 |
| 2021-10-05 | $113.18 | $114.51 | $112.79 | $113.69 | $113.69 | 936,876 |
| 2021-10-04 | $113.50 | $114.56 | $113.23 | $113.63 | $113.63 | 737,044 |
| 2021-10-01 | $113.39 | $114.65 | $112.57 | $113.95 | $113.95 | 689,866 |
| 2021-09-30 | $114.98 | $115.53 | $112.99 | $113.04 | $113.04 | 878,357 |
| 2021-09-29 | $115.91 | $116.79 | $114.81 | $114.89 | $114.89 | 751,334 |
| 2021-09-28 | $115.72 | $116.46 | $115.12 | $115.85 | $115.85 | 1,017,486 |
| 2021-09-27 | $117.08 | $117.59 | $116.18 | $116.66 | $116.66 | 740,350 |
| 2021-09-24 | $115.86 | $117.66 | $115.78 | $117.47 | $117.47 | 909,784 |
| 2021-09-23 | $114.65 | $116.21 | $114.63 | $115.55 | $115.55 | 626,540 |
| 2021-09-22 | $113.21 | $114.45 | $113.21 | $114.25 | $114.25 | 832,311 |
| 2021-09-21 | $115.11 | $115.70 | $112.69 | $113.09 | $113.09 | 830,471 |
| 2021-09-20 | $116.33 | $116.82 | $113.99 | $114.80 | $114.80 | 856,237 |
| 2021-09-17 | $117.01 | $117.99 | $116.83 | $117.35 | $117.35 | 1,252,465 |
| 2021-09-16 | $117.32 | $117.85 | $117.09 | $117.41 | $117.41 | 676,711 |
| 2021-09-15 | $116.69 | $118.65 | $116.69 | $117.53 | $117.53 | 735,576 |
| 2021-09-14 | $118.24 | $118.51 | $116.12 | $116.34 | $116.34 | 947,729 |
| 2021-09-13 | $119.81 | $119.81 | $117.61 | $118.22 | $118.22 | 1,312,376 |
| 2021-09-10 | $122.23 | $122.89 | $121.02 | $121.12 | $121.12 | 741,930 |
| 2021-09-09 | $123.95 | $124.82 | $122.26 | $122.34 | $122.34 | 826,069 |
| 2021-09-08 | $123.29 | $124.83 | $122.87 | $123.87 | $123.87 | 895,984 |
| 2021-09-07 | $124.03 | $124.03 | $121.59 | $122.79 | $122.79 | 617,758 |
| 2021-09-03 | $125.08 | $125.36 | $124.05 | $124.36 | $124.36 | 603,929 |
| 2021-09-02 | $125.33 | $126.08 | $124.19 | $125.27 | $125.27 | 503,945 |
| 2021-09-01 | $125.76 | $126.09 | $123.49 | $125.09 | $125.09 | 550,767 |
| 2021-08-31 | $126.99 | $127.75 | $125.23 | $125.63 | $125.63 | 973,828 |
| 2021-08-30 | $126.39 | $127.42 | $126.07 | $126.64 | $126.64 | 416,643 |
| 2021-08-27 | $126.21 | $127.13 | $125.74 | $126.68 | $126.68 | 521,602 |
| 2021-08-26 | $126.69 | $126.98 | $125.80 | $126.20 | $126.20 | 684,144 |
| 2021-08-25 | $126.18 | $128.22 | $125.67 | $126.86 | $126.86 | 807,823 |
| 2021-08-24 | $126.03 | $127.53 | $125.10 | $126.23 | $126.23 | 1,694,791 |
| 2021-08-23 | $124.54 | $125.04 | $123.11 | $124.56 | $124.56 | 844,099 |
| 2021-08-20 | $125.45 | $125.89 | $124.66 | $124.85 | $124.85 | 670,832 |
| 2021-08-19 | $122.55 | $125.10 | $122.26 | $124.94 | $124.94 | 893,304 |
| 2021-08-18 | $121.55 | $123.77 | $121.55 | $122.73 | $122.73 | 616,531 |
| 2021-08-17 | $122.99 | $123.21 | $121.23 | $122.13 | $122.13 | 853,700 |
| 2021-08-16 | $123.78 | $123.95 | $122.79 | $123.25 | $123.25 | 812,453 |
| 2021-08-13 | $122.25 | $123.76 | $122.00 | $123.73 | $123.73 | 708,520 |
| 2021-08-12 | $122.26 | $122.73 | $122.13 | $122.46 | $122.46 | 592,993 |
| 2021-08-11 | $123.15 | $123.32 | $122.39 | $122.49 | $122.49 | 806,952 |
| 2021-08-10 | $124.23 | $124.23 | $122.66 | $123.05 | $123.05 | 655,288 |
| 2021-08-09 | $124.16 | $124.26 | $123.36 | $123.76 | $123.76 | 636,044 |
| 2021-08-06 | $125.07 | $125.82 | $123.95 | $124.46 | $124.46 | 585,409 |
| 2021-08-05 | $126.08 | $126.89 | $124.95 | $125.51 | $125.51 | 667,432 |
| 2021-08-04 | $127.70 | $127.70 | $125.64 | $126.08 | $126.08 | 590,766 |
| 2021-08-03 | $125.65 | $128.39 | $125.65 | $127.17 | $127.17 | 718,547 |
| 2021-08-02 | $126.16 | $126.82 | $125.09 | $125.91 | $125.91 | 1,232,513 |
| 2021-07-30 | $125.23 | $128.37 | $125.16 | $127.10 | $127.10 | 1,022,226 |
| 2021-07-29 | $124.46 | $126.29 | $123.81 | $125.68 | $125.68 | 1,298,747 |
| 2021-07-28 | $123.39 | $124.32 | $122.67 | $124.10 | $124.10 | 902,881 |
| 2021-07-27 | $120.75 | $123.38 | $120.70 | $123.08 | $123.08 | 1,180,222 |
| 2021-07-26 | $125.50 | $126.01 | $118.22 | $121.10 | $121.10 | 2,365,379 |
| 2021-07-23 | $124.98 | $126.00 | $123.50 | $125.90 | $125.90 | 1,216,864 |
| 2021-07-22 | $122.86 | $125.35 | $122.67 | $124.98 | $124.98 | 1,551,476 |
| 2021-07-21 | $123.76 | $124.30 | $122.47 | $123.22 | $123.22 | 1,210,004 |
| 2021-07-20 | $120.37 | $122.70 | $120.37 | $121.82 | $121.82 | 906,705 |
| 2021-07-19 | $121.27 | $122.90 | $120.25 | $120.88 | $120.88 | 975,183 |
| 2021-07-16 | $123.49 | $124.09 | $121.94 | $122.19 | $122.19 | 1,209,139 |
| 2021-07-15 | $123.39 | $124.96 | $122.64 | $123.34 | $123.34 | 959,132 |
| 2021-07-14 | $123.13 | $124.10 | $122.91 | $123.87 | $123.87 | 868,682 |
| 2021-07-13 | $122.33 | $123.80 | $121.92 | $122.80 | $122.80 | 719,658 |
| 2021-07-12 | $123.54 | $123.96 | $121.54 | $122.49 | $122.49 | 1,314,192 |
| 2021-07-09 | $119.20 | $124.59 | $119.20 | $123.80 | $123.80 | 2,615,464 |
| 2021-07-08 | $116.77 | $119.16 | $116.71 | $118.30 | $118.30 | 1,248,939 |
| 2021-07-07 | $117.14 | $117.97 | $115.46 | $117.41 | $117.41 | 1,292,243 |
| 2021-07-06 | $117.13 | $117.28 | $115.55 | $116.34 | $116.34 | 1,171,558 |
| 2021-07-02 | $117.27 | $117.29 | $116.52 | $116.94 | $116.94 | 739,213 |
| 2021-07-01 | $115.70 | $116.99 | $115.61 | $116.73 | $116.73 | 680,732 |
| 2021-06-30 | $116.62 | $116.64 | $115.93 | $116.13 | $116.13 | 775,860 |
| 2021-06-29 | $118.61 | $118.61 | $116.51 | $116.79 | $116.79 | 859,578 |
| 2021-06-28 | $117.69 | $118.08 | $117.08 | $117.93 | $117.93 | 1,221,207 |
| 2021-06-25 | $116.75 | $117.20 | $115.65 | $116.73 | $116.73 | 971,648 |
| 2021-06-24 | $117.35 | $117.87 | $116.00 | $116.59 | $116.59 | 908,306 |
| 2021-06-23 | $119.11 | $119.16 | $116.35 | $116.97 | $116.97 | 749,696 |
| 2021-06-22 | $119.47 | $120.00 | $118.75 | $119.08 | $119.08 | 571,112 |
| 2021-06-21 | $118.87 | $119.91 | $118.42 | $119.25 | $119.25 | 715,803 |
| 2021-06-18 | $119.00 | $119.61 | $118.60 | $118.74 | $118.74 | 1,181,324 |
| 2021-06-17 | $118.87 | $119.82 | $118.36 | $119.11 | $119.11 | 560,398 |
| 2021-06-16 | $119.04 | $120.59 | $118.29 | $119.12 | $119.12 | 797,504 |
| 2021-06-15 | $120.87 | $121.35 | $118.93 | $119.37 | $119.37 | 629,076 |
| 2021-06-14 | $121.33 | $121.37 | $119.86 | $120.97 | $120.97 | 523,911 |
| 2021-06-11 | $120.50 | $121.38 | $120.30 | $120.67 | $120.67 | 557,605 |
| 2021-06-10 | $119.78 | $120.37 | $119.03 | $120.25 | $120.25 | 661,123 |
| 2021-06-09 | $119.69 | $120.00 | $118.90 | $119.70 | $119.70 | 716,964 |
| 2021-06-08 | $118.62 | $119.40 | $118.41 | $118.91 | $118.91 | 581,148 |
| 2021-06-07 | $120.32 | $120.59 | $118.11 | $118.24 | $118.24 | 691,245 |
| 2021-06-04 | $118.17 | $120.02 | $117.83 | $119.99 | $119.99 | 911,824 |
| 2021-06-03 | $116.40 | $117.90 | $115.78 | $117.81 | $117.81 | 869,217 |
| 2021-06-02 | $115.55 | $117.00 | $115.55 | $116.64 | $116.64 | 730,978 |
| 2021-06-01 | $116.70 | $117.14 | $114.86 | $115.57 | $115.57 | 811,485 |
| 2021-05-28 | $116.07 | $118.05 | $116.07 | $116.98 | $116.98 | 795,779 |
| 2021-05-27 | $117.47 | $117.61 | $115.88 | $116.45 | $116.45 | 1,616,192 |
| 2021-05-26 | $118.80 | $119.18 | $117.67 | $118.24 | $118.24 | 919,644 |
| 2021-05-25 | $119.05 | $119.27 | $118.02 | $118.20 | $118.20 | 644,642 |
| 2021-05-24 | $118.48 | $119.63 | $118.34 | $119.03 | $119.03 | 493,865 |
| 2021-05-21 | $118.03 | $119.41 | $117.70 | $118.09 | $118.09 | 629,532 |
| 2021-05-20 | $117.26 | $119.29 | $117.26 | $117.96 | $117.96 | 922,813 |
| 2021-05-19 | $114.71 | $117.13 | $114.25 | $117.07 | $117.07 | 1,079,834 |
| 2021-05-18 | $117.00 | $117.31 | $115.55 | $115.60 | $115.60 | 766,410 |
| 2021-05-17 | $118.23 | $119.09 | $116.38 | $116.94 | $116.94 | 822,034 |
| 2021-05-14 | $118.37 | $119.36 | $118.15 | $118.95 | $118.95 | 612,875 |
| 2021-05-13 | $117.09 | $118.68 | $117.08 | $117.80 | $117.80 | 810,161 |
| 2021-05-12 | $117.15 | $118.50 | $116.66 | $117.72 | $117.72 | 1,056,875 |
| 2021-05-11 | $118.20 | $119.49 | $117.85 | $117.93 | $117.93 | 1,200,184 |
| 2021-05-10 | $119.87 | $121.43 | $119.51 | $119.85 | $119.85 | 1,002,731 |
| 2021-05-07 | $120.53 | $120.77 | $119.25 | $119.87 | $119.87 | 892,319 |
| 2021-05-06 | $119.65 | $120.87 | $119.49 | $120.03 | $120.03 | 867,411 |
| 2021-05-05 | $120.24 | $120.37 | $118.86 | $119.91 | $119.91 | 942,598 |
| 2021-05-04 | $118.57 | $120.27 | $118.23 | $120.10 | $120.10 | 2,125,869 |
| 2021-05-03 | $116.75 | $119.03 | $116.65 | $118.85 | $118.85 | 2,745,177 |
| 2021-04-30 | $117.66 | $118.24 | $116.59 | $116.81 | $116.81 | 1,288,807 |
| 2021-04-29 | $117.68 | $118.25 | $116.77 | $118.00 | $118.00 | 1,091,526 |
| 2021-04-28 | $118.93 | $119.20 | $117.41 | $117.63 | $117.63 | 1,212,167 |
| 2021-04-27 | $117.60 | $119.39 | $116.45 | $118.89 | $118.89 | 1,729,784 |
| 2021-04-26 | $121.64 | $122.19 | $117.25 | $117.36 | $117.36 | 2,624,122 |
| 2021-04-23 | $120.22 | $121.92 | $119.00 | $119.80 | $119.80 | 1,856,539 |
| 2021-04-22 | $119.50 | $122.10 | $118.99 | $119.94 | $119.94 | 2,640,031 |
| 2021-04-21 | $118.87 | $119.92 | $118.48 | $119.78 | $119.78 | 1,154,360 |
| 2021-04-20 | $118.61 | $119.76 | $118.61 | $119.04 | $119.04 | 981,316 |
| 2021-04-19 | $118.40 | $119.81 | $118.00 | $119.18 | $119.18 | 950,506 |
| 2021-04-16 | $118.58 | $119.49 | $118.35 | $118.83 | $118.83 | 1,025,023 |
| 2021-04-15 | $116.75 | $119.18 | $116.75 | $118.47 | $118.47 | 849,106 |
| 2021-04-14 | $116.75 | $118.26 | $116.42 | $116.65 | $116.65 | 1,025,471 |
| 2021-04-13 | $117.20 | $117.69 | $116.00 | $116.72 | $116.72 | 934,822 |
| 2021-04-12 | $114.99 | $117.55 | $114.75 | $116.41 | $116.41 | 957,976 |
| 2021-04-09 | $114.87 | $115.49 | $114.14 | $115.37 | $115.37 | 1,070,888 |
| 2021-04-08 | $115.90 | $116.66 | $115.40 | $115.56 | $115.56 | 970,192 |
| 2021-04-07 | $114.82 | $116.14 | $114.47 | $114.93 | $114.93 | 1,191,302 |
| 2021-04-06 | $115.42 | $116.01 | $114.29 | $115.15 | $115.15 | 1,359,663 |
| 2021-04-05 | $113.99 | $115.76 | $113.99 | $115.60 | $115.60 | 835,778 |
| 2021-04-01 | $112.34 | $113.93 | $112.21 | $113.60 | $113.60 | 1,162,538 |
| 2021-03-31 | $113.94 | $114.09 | $111.37 | $111.97 | $111.97 | 1,442,728 |
| 2021-03-30 | $114.88 | $115.55 | $113.20 | $114.43 | $114.43 | 820,229 |
| 2021-03-29 | $114.90 | $116.22 | $114.04 | $115.95 | $115.95 | 631,879 |
| 2021-03-26 | $112.82 | $115.28 | $112.49 | $115.25 | $115.25 | 656,148 |
| 2021-03-25 | $114.28 | $114.72 | $112.61 | $113.26 | $113.26 | 935,969 |
| 2021-03-24 | $115.85 | $116.29 | $113.71 | $114.28 | $114.28 | 1,285,814 |
| 2021-03-23 | $117.70 | $117.78 | $115.71 | $115.84 | $115.84 | 872,232 |
| 2021-03-22 | $116.73 | $117.81 | $116.59 | $117.20 | $117.20 | 789,743 |
| 2021-03-19 | $117.16 | $118.30 | $116.53 | $116.68 | $116.68 | 1,363,118 |
| 2021-03-18 | $115.54 | $117.81 | $115.02 | $116.09 | $116.09 | 1,030,212 |
| 2021-03-17 | $117.39 | $118.32 | $116.25 | $117.06 | $117.06 | 820,992 |
| 2021-03-16 | $117.11 | $119.20 | $117.11 | $117.97 | $117.97 | 1,109,698 |
| 2021-03-15 | $115.46 | $117.42 | $114.95 | $117.42 | $117.42 | 569,130 |
| 2021-03-12 | $114.13 | $115.59 | $113.61 | $115.15 | $115.15 | 773,224 |
| 2021-03-11 | $115.50 | $117.14 | $115.15 | $115.23 | $115.23 | 969,425 |
| 2021-03-10 | $114.78 | $115.75 | $113.72 | $114.43 | $114.43 | 900,019 |
| 2021-03-09 | $115.24 | $115.71 | $114.01 | $114.20 | $114.20 | 1,138,021 |
| 2021-03-08 | $114.70 | $115.14 | $112.22 | $112.40 | $112.40 | 1,530,212 |
| 2021-03-05 | $110.65 | $114.67 | $110.65 | $114.25 | $114.25 | 1,649,300 |
| 2021-03-04 | $110.03 | $111.73 | $109.07 | $110.64 | $110.64 | 1,309,796 |
| 2021-03-03 | $111.18 | $112.60 | $110.05 | $110.31 | $110.31 | 749,259 |
| 2021-03-02 | $114.53 | $114.58 | $111.04 | $111.24 | $111.24 | 1,716,679 |
| 2021-03-01 | $110.73 | $113.34 | $110.67 | $113.03 | $113.03 | 1,759,793 |
| 2021-02-26 | $111.32 | $112.26 | $109.31 | $110.24 | $110.24 | 2,372,966 |
| 2021-02-25 | $112.82 | $114.37 | $110.71 | $111.24 | $111.24 | 2,383,654 |
| 2021-02-24 | $113.50 | $114.11 | $112.28 | $113.05 | $113.05 | 1,704,617 |
| 2021-02-23 | $115.48 | $115.59 | $113.12 | $114.03 | $114.03 | 1,917,281 |
| 2021-02-22 | $115.68 | $116.82 | $113.54 | $115.94 | $115.94 | 1,279,297 |
| 2021-02-19 | $117.48 | $117.48 | $115.85 | $115.88 | $115.88 | 1,177,384 |
| 2021-02-18 | $116.00 | $116.90 | $115.55 | $116.44 | $116.44 | 1,202,119 |
| 2021-02-17 | $117.21 | $117.67 | $115.26 | $116.92 | $116.92 | 1,458,170 |
| 2021-02-16 | $120.79 | $121.00 | $117.45 | $117.80 | $117.80 | 1,256,664 |
| 2021-02-12 | $120.66 | $120.93 | $119.25 | $120.72 | $120.72 | 865,119 |
| 2021-02-11 | $119.68 | $120.55 | $118.78 | $120.16 | $120.16 | 791,571 |
| 2021-02-10 | $119.09 | $120.50 | $117.75 | $118.65 | $118.65 | 1,460,903 |
| 2021-02-09 | $117.82 | $118.65 | $116.91 | $118.09 | $118.09 | 1,779,785 |
| 2021-02-08 | $119.04 | $119.29 | $116.89 | $117.65 | $117.65 | 1,636,781 |
| 2021-02-05 | $121.00 | $121.01 | $117.61 | $118.26 | $118.26 | 2,232,374 |
| 2021-02-04 | $120.25 | $120.82 | $117.40 | $120.57 | $120.57 | 3,941,303 |
| 2021-02-03 | $127.52 | $128.03 | $120.02 | $120.03 | $120.03 | 4,482,815 |
| 2021-02-02 | $133.04 | $136.54 | $132.74 | $134.10 | $134.10 | 1,793,538 |
| 2021-02-01 | $128.56 | $134.00 | $128.02 | $132.74 | $132.74 | 1,587,721 |
| 2021-01-29 | $130.80 | $131.62 | $127.00 | $127.74 | $127.74 | 1,653,151 |
| 2021-01-28 | $133.21 | $135.96 | $132.19 | $132.22 | $132.22 | 1,406,491 |
| 2021-01-27 | $131.01 | $137.49 | $130.95 | $133.23 | $133.23 | 2,816,547 |
| 2021-01-26 | $130.04 | $131.26 | $127.80 | $130.80 | $130.80 | 1,311,036 |
| 2021-01-25 | $130.58 | $132.14 | $127.84 | $130.04 | $130.04 | 1,442,671 |
| 2021-01-22 | $126.94 | $130.10 | $126.94 | $129.40 | $129.40 | 1,321,315 |
| 2021-01-21 | $128.75 | $128.78 | $126.52 | $127.12 | $127.12 | 1,463,818 |
| 2021-01-20 | $127.54 | $128.31 | $126.28 | $127.62 | $127.62 | 929,823 |
| 2021-01-19 | $129.02 | $129.42 | $126.75 | $127.63 | $127.63 | 668,865 |
| 2021-01-15 | $127.98 | $129.09 | $127.06 | $127.61 | $127.61 | 1,190,640 |
| 2021-01-14 | $129.68 | $130.15 | $128.19 | $128.63 | $128.63 | 1,216,970 |
| 2021-01-13 | $132.90 | $132.90 | $128.84 | $129.68 | $129.68 | 1,631,020 |
| 2021-01-12 | $133.80 | $135.34 | $131.66 | $132.79 | $132.79 | 1,012,054 |
| 2021-01-11 | $132.01 | $134.88 | $130.98 | $133.91 | $133.91 | 1,477,648 |
| 2021-01-08 | $128.92 | $132.05 | $127.88 | $131.96 | $131.96 | 1,295,140 |
| 2021-01-07 | $127.20 | $127.60 | $125.32 | $127.06 | $127.06 | 1,081,865 |
| 2021-01-06 | $126.75 | $127.62 | $125.88 | $126.42 | $126.42 | 1,092,170 |
| 2021-01-05 | $129.69 | $130.17 | $126.93 | $128.74 | $128.74 | 946,747 |
| 2021-01-04 | $133.10 | $133.57 | $127.91 | $129.88 | $129.88 | 1,285,603 |
| 2020-12-31 | $134.59 | $134.59 | $132.05 | $132.91 | $132.91 | 689,208 |
| 2020-12-30 | $135.11 | $136.23 | $134.10 | $134.12 | $134.12 | 633,792 |
| 2020-12-29 | $138.07 | $139.26 | $134.12 | $135.04 | $135.04 | 1,103,269 |
| 2020-12-28 | $135.85 | $137.97 | $135.50 | $137.59 | $137.59 | 1,866,583 |
| 2020-12-24 | $135.17 | $135.69 | $134.00 | $134.75 | $134.75 | 246,718 |
| 2020-12-23 | $134.45 | $137.47 | $133.60 | $134.88 | $134.88 | 1,023,278 |
| 2020-12-22 | $126.85 | $133.57 | $126.85 | $133.42 | $133.42 | 1,818,571 |
| 2020-12-21 | $121.56 | $127.65 | $121.38 | $126.97 | $126.97 | 1,708,076 |
| 2020-12-18 | $120.30 | $122.43 | $119.64 | $122.25 | $122.25 | 3,209,933 |
| 2020-12-17 | $121.88 | $121.88 | $118.48 | $119.63 | $119.63 | 1,889,722 |
| 2020-12-16 | $123.78 | $123.78 | $120.61 | $120.76 | $120.76 | 1,566,266 |
| 2020-12-15 | $122.33 | $123.71 | $121.73 | $123.13 | $123.13 | 1,017,011 |
| 2020-12-14 | $120.47 | $123.52 | $120.07 | $122.52 | $122.52 | 1,122,631 |
| 2020-12-11 | $119.71 | $120.56 | $118.34 | $120.32 | $120.32 | 747,587 |
| 2020-12-10 | $120.03 | $120.86 | $119.32 | $119.75 | $119.75 | 772,572 |
| 2020-12-09 | $121.84 | $123.08 | $120.00 | $120.86 | $120.86 | 1,127,149 |
| 2020-12-08 | $119.38 | $123.40 | $119.38 | $123.16 | $123.16 | 814,846 |
| 2020-12-07 | $120.50 | $121.19 | $119.33 | $119.57 | $119.57 | 613,129 |
| 2020-12-04 | $119.75 | $121.11 | $119.20 | $120.22 | $120.22 | 846,027 |
| 2020-12-03 | $118.23 | $120.48 | $118.23 | $119.76 | $119.76 | 1,000,252 |
| 2020-12-02 | $118.59 | $118.96 | $117.01 | $118.12 | $118.12 | 981,447 |
| 2020-12-01 | $118.10 | $119.20 | $117.35 | $118.97 | $118.97 | 1,625,062 |
| 2020-11-30 | $119.67 | $119.72 | $116.57 | $117.68 | $117.68 | 1,591,859 |
| 2020-11-27 | $119.22 | $119.96 | $118.44 | $119.72 | $119.72 | 534,489 |
| 2020-11-25 | $119.92 | $120.67 | $118.81 | $119.43 | $119.43 | 1,022,103 |
| 2020-11-24 | $120.14 | $120.85 | $118.56 | $118.85 | $118.85 | 1,099,861 |
| 2020-11-23 | $119.92 | $120.55 | $118.41 | $119.86 | $119.86 | 557,909 |
| 2020-11-20 | $119.47 | $120.28 | $118.75 | $118.90 | $118.90 | 638,388 |
| 2020-11-19 | $117.59 | $119.36 | $117.13 | $119.18 | $119.18 | 714,533 |
| 2020-11-18 | $119.12 | $119.86 | $117.32 | $117.49 | $117.49 | 750,052 |
| 2020-11-17 | $118.79 | $119.75 | $118.33 | $119.14 | $119.14 | 1,235,392 |
| 2020-11-16 | $117.68 | $120.00 | $117.58 | $119.29 | $119.29 | 727,407 |
| 2020-11-13 | $116.56 | $119.40 | $116.56 | $118.67 | $118.67 | 717,950 |
| 2020-11-12 | $118.02 | $118.79 | $115.84 | $116.25 | $116.25 | 945,391 |
| 2020-11-11 | $117.19 | $118.86 | $116.76 | $118.00 | $118.00 | 944,771 |
| 2020-11-10 | $118.31 | $118.91 | $115.13 | $116.58 | $116.58 | 1,490,896 |
| 2020-11-09 | $122.42 | $124.27 | $119.52 | $119.52 | $119.52 | 993,174 |
| 2020-11-06 | $121.89 | $121.89 | $120.34 | $121.26 | $121.26 | 478,158 |
| 2020-11-05 | $121.12 | $122.30 | $120.72 | $121.23 | $121.23 | 680,667 |
| 2020-11-04 | $121.31 | $121.68 | $118.56 | $119.40 | $119.40 | 1,057,571 |
| 2020-11-03 | $116.86 | $119.27 | $116.57 | $118.30 | $118.30 | 960,926 |
| 2020-11-02 | $114.59 | $115.71 | $114.05 | $115.51 | $115.51 | 1,039,094 |
| 2020-10-30 | $114.78 | $115.50 | $112.58 | $113.56 | $113.56 | 1,110,580 |
| 2020-10-29 | $115.73 | $117.16 | $115.23 | $115.85 | $115.85 | 871,871 |
| 2020-10-28 | $117.99 | $118.68 | $115.44 | $115.53 | $115.53 | 1,162,560 |
| 2020-10-27 | $120.20 | $122.03 | $119.32 | $119.46 | $119.46 | 875,180 |
| 2020-10-26 | $120.31 | $121.48 | $118.27 | $120.00 | $120.00 | 995,984 |
| 2020-10-23 | $121.66 | $121.92 | $120.10 | $120.47 | $120.47 | 953,819 |
| 2020-10-22 | $122.60 | $123.94 | $117.89 | $121.00 | $121.00 | 2,191,474 |
| 2020-10-21 | $123.76 | $125.35 | $122.58 | $124.46 | $124.46 | 1,214,312 |
| 2020-10-20 | $126.78 | $127.93 | $123.69 | $123.75 | $123.75 | 1,078,902 |
| 2020-10-19 | $128.09 | $128.81 | $126.34 | $126.49 | $126.49 | 1,029,285 |
| 2020-10-16 | $127.63 | $128.11 | $125.88 | $126.62 | $126.62 | 1,097,470 |
| 2020-10-15 | $126.59 | $128.84 | $126.37 | $127.67 | $127.67 | 790,360 |
| 2020-10-14 | $127.70 | $128.54 | $127.09 | $128.03 | $128.03 | 633,831 |
| 2020-10-13 | $127.55 | $128.87 | $126.68 | $127.13 | $127.13 | 828,316 |
| 2020-10-12 | $126.28 | $127.76 | $124.84 | $126.78 | $126.78 | 662,518 |
| 2020-10-09 | $123.53 | $125.24 | $123.35 | $125.18 | $125.18 | 486,626 |
| 2020-10-08 | $123.59 | $124.82 | $123.07 | $123.33 | $123.33 | 690,086 |
| 2020-10-07 | $121.75 | $123.13 | $121.75 | $122.62 | $122.62 | 594,693 |
| 2020-10-06 | $120.95 | $122.99 | $120.57 | $121.04 | $121.04 | 903,989 |
| 2020-10-05 | $119.00 | $121.67 | $118.41 | $121.26 | $121.26 | 764,915 |
| 2020-10-02 | $116.97 | $119.47 | $116.97 | $118.31 | $118.31 | 859,032 |
| 2020-10-01 | $121.26 | $122.06 | $118.11 | $118.85 | $118.85 | 1,454,079 |
| 2020-09-30 | $120.43 | $121.89 | $119.64 | $120.34 | $120.34 | 1,043,067 |
| 2020-09-29 | $121.88 | $122.06 | $120.16 | $120.73 | $120.73 | 711,570 |
| 2020-09-28 | $121.80 | $122.29 | $120.55 | $121.60 | $121.60 | 820,690 |
| 2020-09-25 | $118.00 | $120.83 | $117.62 | $120.19 | $120.19 | 575,778 |
| 2020-09-24 | $117.50 | $119.40 | $116.97 | $118.18 | $118.18 | 495,333 |
| 2020-09-23 | $120.05 | $120.64 | $117.99 | $118.55 | $118.55 | 705,802 |
| 2020-09-22 | $116.85 | $120.64 | $116.51 | $120.05 | $120.05 | 941,882 |
| 2020-09-21 | $116.99 | $117.14 | $114.89 | $116.88 | $116.88 | 978,264 |
| 2020-09-18 | $120.31 | $121.93 | $117.65 | $118.00 | $118.00 | 1,665,193 |
| 2020-09-17 | $117.43 | $120.40 | $117.43 | $119.98 | $119.98 | 1,221,712 |
| 2020-09-16 | $122.46 | $123.19 | $120.71 | $120.83 | $120.83 | 939,432 |
| 2020-09-15 | $121.36 | $123.26 | $120.81 | $122.78 | $122.78 | 977,850 |
| 2020-09-14 | $119.22 | $121.43 | $119.03 | $121.00 | $121.00 | 1,142,764 |
| 2020-09-11 | $118.80 | $119.46 | $116.89 | $118.27 | $118.27 | 1,101,142 |
| 2020-09-10 | $120.39 | $121.58 | $117.74 | $118.10 | $118.10 | 913,870 |
| 2020-09-09 | $119.06 | $120.53 | $117.74 | $119.79 | $119.79 | 1,097,421 |
| 2020-09-08 | $116.79 | $119.49 | $116.40 | $117.44 | $117.44 | 1,249,405 |
| 2020-09-04 | $123.43 | $124.50 | $118.38 | $119.98 | $119.98 | 1,318,657 |
| 2020-09-03 | $128.72 | $129.61 | $122.75 | $124.01 | $124.01 | 1,993,959 |
| 2020-09-02 | $128.10 | $130.98 | $126.85 | $130.58 | $130.58 | 1,025,291 |
| 2020-09-01 | $126.16 | $127.72 | $126.01 | $126.64 | $126.64 | 1,080,730 |
| 2020-08-31 | $126.03 | $127.11 | $125.30 | $126.26 | $126.26 | 1,375,097 |
| 2020-08-28 | $128.00 | $128.35 | $126.70 | $126.89 | $126.89 | 576,780 |
| 2020-08-27 | $128.84 | $128.84 | $126.92 | $127.63 | $127.63 | 808,238 |
| 2020-08-26 | $128.99 | $129.22 | $126.50 | $128.95 | $128.95 | 809,220 |
| 2020-08-25 | $129.47 | $129.75 | $127.07 | $127.84 | $127.84 | 1,207,600 |
| 2020-08-24 | $129.07 | $130.27 | $128.67 | $129.68 | $129.68 | 835,800 |
| 2020-08-21 | $127.39 | $128.49 | $126.99 | $128.37 | $128.37 | 485,716 |
| 2020-08-20 | $127.67 | $129.20 | $127.04 | $127.84 | $127.84 | 799,670 |
| 2020-08-19 | $127.43 | $128.87 | $126.70 | $128.08 | $128.08 | 790,542 |
| 2020-08-18 | $123.74 | $127.63 | $123.74 | $127.61 | $127.61 | 1,730,205 |
| 2020-08-17 | $124.42 | $124.99 | $123.43 | $123.66 | $123.66 | 868,088 |
| 2020-08-14 | $125.51 | $125.52 | $123.57 | $123.95 | $123.95 | 579,353 |
| 2020-08-13 | $125.20 | $126.19 | $124.52 | $124.89 | $124.89 | 759,959 |
| 2020-08-12 | $124.76 | $126.85 | $124.56 | $124.96 | $124.96 | 804,096 |
| 2020-08-11 | $123.72 | $125.43 | $123.54 | $123.99 | $123.99 | 1,574,011 |
| 2020-08-10 | $123.93 | $124.71 | $122.62 | $124.64 | $124.64 | 1,596,922 |
| 2020-08-07 | $123.03 | $124.82 | $122.86 | $123.73 | $123.73 | 1,130,416 |
| 2020-08-06 | $124.37 | $125.78 | $123.25 | $123.72 | $123.72 | 880,752 |
| 2020-08-05 | $123.95 | $125.38 | $123.59 | $125.22 | $125.22 | 1,240,388 |
| 2020-08-04 | $121.80 | $123.44 | $121.11 | $123.37 | $123.37 | 1,838,636 |
| 2020-08-03 | $124.71 | $124.99 | $118.40 | $122.41 | $122.41 | 3,208,550 |
| 2020-07-31 | $123.54 | $125.36 | $122.57 | $125.35 | $125.35 | 1,189,859 |
| 2020-07-30 | $121.09 | $124.32 | $120.82 | $123.54 | $123.54 | 940,074 |
| 2020-07-29 | $122.68 | $123.18 | $121.76 | $122.76 | $122.76 | 1,545,458 |
| 2020-07-28 | $123.38 | $123.60 | $121.17 | $121.17 | $121.17 | 1,547,868 |
| 2020-07-27 | $123.52 | $125.00 | $123.52 | $123.98 | $123.98 | 951,056 |
| 2020-07-24 | $123.88 | $124.95 | $122.84 | $123.48 | $123.48 | 889,467 |
| 2020-07-23 | $121.31 | $125.82 | $121.31 | $124.20 | $124.20 | 1,593,418 |
| 2020-07-22 | $129.63 | $130.65 | $121.92 | $123.02 | $123.02 | 3,276,131 |
| 2020-07-21 | $125.00 | $125.53 | $123.72 | $124.36 | $124.36 | 1,207,135 |
| 2020-07-20 | $121.20 | $125.00 | $121.03 | $124.79 | $124.79 | 991,403 |
| 2020-07-17 | $119.98 | $121.18 | $118.58 | $120.85 | $120.85 | 891,400 |
| 2020-07-16 | $119.21 | $119.79 | $117.59 | $119.23 | $119.23 | 682,900 |
| 2020-07-15 | $118.50 | $120.88 | $118.29 | $120.38 | $120.38 | 890,800 |
| 2020-07-14 | $114.67 | $118.67 | $114.01 | $118.38 | $118.38 | 953,200 |
| 2020-07-13 | $120.18 | $122.78 | $116.20 | $116.63 | $116.63 | 1,364,300 |
| 2020-07-10 | $118.59 | $119.65 | $117.44 | $119.45 | $119.45 | 815,000 |
| 2020-07-09 | $116.32 | $119.27 | $115.98 | $118.73 | $118.73 | 1,553,500 |
| 2020-07-08 | $116.52 | $117.78 | $113.98 | $115.94 | $115.94 | 1,396,300 |
| 2020-07-07 | $110.93 | $117.00 | $110.70 | $115.88 | $115.88 | 1,847,800 |
| 2020-07-06 | $109.68 | $111.54 | $109.25 | $111.53 | $111.53 | 1,146,100 |
| 2020-07-02 | $108.43 | $109.92 | $108.33 | $108.59 | $108.59 | 623,200 |
| 2020-07-01 | $106.87 | $108.30 | $106.10 | $107.92 | $107.92 | 656,100 |
| 2020-06-30 | $106.53 | $107.59 | $105.85 | $107.43 | $107.43 | 657,600 |
| 2020-06-29 | $105.87 | $106.87 | $105.10 | $106.35 | $106.35 | 558,400 |
| 2020-06-26 | $107.23 | $107.41 | $105.19 | $105.90 | $105.90 | 505,520 |
| 2020-06-25 | $104.95 | $106.45 | $103.43 | $106.39 | $106.39 | 839,512 |
| 2020-06-24 | $106.32 | $107.56 | $104.84 | $105.02 | $105.02 | 833,421 |
| 2020-06-23 | $108.48 | $108.73 | $106.80 | $107.00 | $107.00 | 940,109 |
| 2020-06-22 | $107.06 | $107.52 | $106.05 | $106.51 | $106.51 | 673,490 |
| 2020-06-19 | $109.87 | $110.22 | $106.07 | $107.62 | $107.62 | 1,283,750 |
| 2020-06-18 | $107.24 | $108.80 | $107.24 | $108.46 | $108.46 | 731,079 |
| 2020-06-17 | $108.22 | $108.86 | $105.94 | $108.05 | $108.05 | 798,312 |
| 2020-06-16 | $109.42 | $110.34 | $107.61 | $108.13 | $108.13 | 988,554 |
| 2020-06-15 | $104.95 | $107.28 | $104.51 | $106.13 | $106.13 | 678,406 |
| 2020-06-12 | $107.10 | $107.92 | $104.79 | $106.08 | $106.08 | 590,096 |
| 2020-06-11 | $109.24 | $109.90 | $105.46 | $105.46 | $105.46 | 1,468,458 |
| 2020-06-10 | $111.11 | $112.20 | $110.00 | $110.26 | $110.26 | 795,195 |
| 2020-06-09 | $111.64 | $112.96 | $109.80 | $110.76 | $110.76 | 986,584 |
| 2020-06-08 | $111.51 | $112.53 | $110.78 | $111.61 | $111.61 | 1,147,739 |
| 2020-06-05 | $109.97 | $111.93 | $109.19 | $111.67 | $111.67 | 825,307 |
| 2020-06-04 | $108.16 | $109.31 | $107.28 | $108.85 | $108.85 | 1,148,075 |
| 2020-06-03 | $109.61 | $109.61 | $106.19 | $107.30 | $107.30 | 810,556 |
| 2020-06-02 | $107.85 | $109.32 | $107.68 | $108.09 | $108.09 | 715,979 |
| 2020-06-01 | $108.78 | $109.46 | $107.78 | $108.39 | $108.39 | 765,976 |
| 2020-05-29 | $108.54 | $109.99 | $106.90 | $109.67 | $109.67 | 1,448,339 |
| 2020-05-28 | $107.18 | $109.00 | $106.81 | $107.86 | $107.86 | 884,635 |
| 2020-05-27 | $107.87 | $108.76 | $106.31 | $107.23 | $107.23 | 1,335,231 |
| 2020-05-26 | $107.97 | $109.95 | $107.30 | $107.65 | $107.65 | 846,268 |
| 2020-05-22 | $106.77 | $108.18 | $106.20 | $106.91 | $106.91 | 932,610 |
| 2020-05-21 | $107.85 | $108.39 | $106.24 | $106.48 | $106.48 | 918,514 |
| 2020-05-20 | $107.20 | $108.04 | $106.85 | $107.79 | $107.79 | 758,964 |
| 2020-05-19 | $106.18 | $106.85 | $105.40 | $105.50 | $105.50 | 975,553 |
| 2020-05-18 | $106.22 | $107.14 | $105.73 | $106.44 | $106.44 | 826,295 |
| 2020-05-15 | $103.83 | $106.42 | $103.81 | $104.75 | $104.75 | 735,090 |
| 2020-05-14 | $101.42 | $104.91 | $101.27 | $104.85 | $104.85 | 1,121,170 |
| 2020-05-13 | $105.18 | $105.74 | $101.66 | $102.40 | $102.40 | 1,147,126 |
| 2020-05-12 | $108.19 | $108.43 | $104.99 | $105.06 | $105.06 | 771,516 |
| 2020-05-11 | $106.29 | $108.40 | $106.14 | $107.99 | $107.99 | 768,122 |
| 2020-05-08 | $107.87 | $107.87 | $106.74 | $106.99 | $106.99 | 642,978 |
| 2020-05-07 | $107.61 | $108.35 | $106.88 | $107.21 | $107.21 | 1,032,124 |
| 2020-05-06 | $106.70 | $106.90 | $104.68 | $105.65 | $105.65 | 787,714 |
| 2020-05-05 | $104.22 | $106.33 | $103.75 | $105.15 | $105.15 | 854,189 |
| 2020-05-04 | $101.84 | $103.97 | $101.60 | $103.62 | $103.62 | 622,808 |
| 2020-05-01 | $104.16 | $105.06 | $101.47 | $101.99 | $101.99 | 806,215 |
| 2020-04-30 | $106.23 | $106.25 | $104.52 | $105.74 | $105.74 | 989,188 |
| 2020-04-29 | $106.68 | $107.75 | $105.44 | $105.56 | $105.56 | 1,068,517 |
| 2020-04-28 | $109.54 | $110.98 | $105.18 | $105.25 | $105.25 | 1,174,371 |
| 2020-04-27 | $108.99 | $109.85 | $103.40 | $108.09 | $108.09 | 2,790,805 |
| 2020-04-24 | $104.22 | $105.47 | $103.09 | $104.37 | $104.37 | 1,984,858 |
| 2020-04-23 | $103.43 | $104.84 | $102.87 | $103.84 | $103.84 | 1,218,456 |
| 2020-04-22 | $103.41 | $104.60 | $102.77 | $103.88 | $103.88 | 773,901 |
| 2020-04-21 | $105.00 | $105.45 | $100.66 | $101.79 | $101.79 | 1,594,367 |
| 2020-04-20 | $105.82 | $106.89 | $105.24 | $105.33 | $105.33 | 821,679 |
| 2020-04-17 | $105.50 | $106.75 | $104.93 | $106.12 | $106.12 | 1,019,623 |
| 2020-04-16 | $102.58 | $105.50 | $102.58 | $104.91 | $104.91 | 1,357,322 |
| 2020-04-15 | $102.88 | $104.10 | $101.65 | $102.10 | $102.10 | 1,558,155 |
| 2020-04-14 | $107.00 | $107.69 | $103.27 | $103.78 | $103.78 | 1,843,199 |
| 2020-04-13 | $104.33 | $105.82 | $103.78 | $105.00 | $105.00 | 604,846 |
| 2020-04-09 | $107.19 | $108.40 | $104.72 | $105.36 | $105.36 | 1,269,473 |
| 2020-04-08 | $105.74 | $107.70 | $104.84 | $107.04 | $107.04 | 912,220 |
| 2020-04-07 | $105.10 | $106.37 | $103.29 | $105.14 | $105.14 | 1,040,898 |
| 2020-04-06 | $100.80 | $104.12 | $99.01 | $103.58 | $103.58 | 1,119,179 |
| 2020-04-03 | $97.53 | $99.60 | $96.21 | $98.31 | $98.31 | 805,731 |
| 2020-04-02 | $98.86 | $101.21 | $97.29 | $98.74 | $98.74 | 1,412,084 |
| 2020-04-01 | $98.83 | $99.41 | $96.12 | $98.28 | $98.28 | 1,327,056 |
| 2020-03-31 | $98.29 | $102.70 | $98.01 | $100.54 | $100.54 | 1,785,734 |
| 2020-03-30 | $99.50 | $101.11 | $96.00 | $99.19 | $99.19 | 1,720,652 |
| 2020-03-27 | $93.40 | $101.56 | $92.01 | $99.07 | $99.07 | 1,738,363 |
| 2020-03-26 | $93.92 | $97.38 | $93.42 | $95.50 | $95.50 | 1,989,167 |
| 2020-03-25 | $91.64 | $95.29 | $88.65 | $93.86 | $93.86 | 1,363,927 |
| 2020-03-24 | $91.04 | $92.52 | $88.67 | $91.94 | $91.94 | 1,357,181 |
| 2020-03-23 | $89.40 | $92.36 | $83.72 | $87.50 | $87.50 | 1,660,228 |
| 2020-03-20 | $92.42 | $96.40 | $89.63 | $89.75 | $89.75 | 1,538,950 |
| 2020-03-19 | $91.76 | $95.66 | $89.20 | $91.51 | $91.51 | 1,889,366 |
| 2020-03-18 | $95.54 | $100.83 | $90.04 | $92.07 | $92.07 | 2,329,514 |
| 2020-03-17 | $92.71 | $101.69 | $91.01 | $99.84 | $99.84 | 4,341,273 |
| 2020-03-16 | $85.23 | $95.36 | $82.41 | $90.93 | $90.93 | 2,840,756 |
| 2020-03-13 | $87.18 | $93.89 | $85.98 | $93.67 | $93.67 | 2,925,595 |
| 2020-03-12 | $86.13 | $86.20 | $80.06 | $82.05 | $82.05 | 3,532,748 |
| 2020-03-11 | $90.58 | $92.51 | $89.75 | $90.75 | $90.75 | 3,131,624 |
| 2020-03-10 | $94.70 | $94.70 | $89.99 | $92.74 | $92.74 | 3,777,821 |
| 2020-03-09 | $93.02 | $95.87 | $89.05 | $91.78 | $91.78 | 3,008,261 |
| 2020-03-06 | $97.92 | $100.71 | $96.40 | $98.60 | $98.60 | 2,276,908 |
| 2020-03-05 | $99.42 | $102.69 | $99.41 | $100.58 | $100.58 | 1,147,901 |
| 2020-03-04 | $101.90 | $104.06 | $101.57 | $104.00 | $104.00 | 1,170,972 |
| 2020-03-03 | $103.53 | $104.29 | $100.31 | $100.50 | $100.50 | 2,022,344 |
| 2020-03-02 | $104.30 | $104.90 | $101.70 | $104.12 | $104.12 | 1,689,302 |
| 2020-02-28 | $99.34 | $104.25 | $98.91 | $103.80 | $103.80 | 2,347,045 |
| 2020-02-27 | $101.96 | $105.69 | $100.43 | $101.64 | $101.64 | 2,444,203 |
| 2020-02-26 | $107.36 | $108.18 | $103.58 | $103.66 | $103.66 | 1,964,957 |
| 2020-02-25 | $111.92 | $111.97 | $106.17 | $106.38 | $106.38 | 2,829,651 |
| 2020-02-24 | $113.27 | $114.75 | $111.02 | $111.65 | $111.65 | 1,396,330 |
| 2020-02-21 | $117.03 | $117.66 | $116.05 | $116.34 | $116.34 | 710,327 |
| 2020-02-20 | $116.53 | $117.61 | $115.78 | $117.54 | $117.54 | 739,229 |
| 2020-02-19 | $116.60 | $117.43 | $116.33 | $117.00 | $117.00 | 705,306 |
| 2020-02-18 | $116.41 | $117.07 | $114.33 | $116.40 | $116.40 | 960,641 |
| 2020-02-14 | $117.88 | $118.49 | $116.73 | $117.10 | $117.10 | 576,733 |
| 2020-02-13 | $118.93 | $119.26 | $117.10 | $117.88 | $117.88 | 986,242 |
| 2020-02-12 | $118.61 | $119.62 | $118.14 | $119.28 | $119.28 | 815,887 |
| 2020-02-11 | $118.63 | $119.67 | $117.81 | $117.88 | $117.88 | 807,063 |
| 2020-02-10 | $116.94 | $118.10 | $116.88 | $118.08 | $118.08 | 597,245 |
| 2020-02-07 | $117.49 | $118.10 | $116.51 | $117.26 | $117.26 | 812,792 |
| 2020-02-06 | $116.08 | $118.22 | $115.87 | $117.53 | $117.53 | 1,173,729 |
| 2020-02-05 | $115.80 | $117.09 | $114.60 | $115.52 | $115.52 | 1,163,611 |
| 2020-02-04 | $113.62 | $115.45 | $112.70 | $115.12 | $115.12 | 1,259,120 |
| 2020-02-03 | $111.00 | $114.62 | $111.00 | $113.58 | $113.58 | 2,075,619 |
| 2020-01-31 | $114.37 | $114.91 | $113.22 | $114.31 | $114.31 | 2,115,941 |
| 2020-01-30 | $113.70 | $114.50 | $112.90 | $114.37 | $114.37 | 960,826 |
| 2020-01-29 | $114.38 | $114.89 | $113.39 | $113.95 | $113.95 | 996,238 |
| 2020-01-28 | $115.01 | $115.45 | $113.66 | $113.77 | $113.77 | 941,983 |
| 2020-01-27 | $113.49 | $114.75 | $112.67 | $114.33 | $114.33 | 911,538 |
| 2020-01-24 | $115.96 | $116.58 | $115.04 | $115.48 | $115.48 | 875,412 |
| 2020-01-23 | $115.00 | $115.56 | $113.77 | $115.51 | $115.51 | 779,665 |
| 2020-01-22 | $114.02 | $115.50 | $114.01 | $114.88 | $114.88 | 696,946 |
| 2020-01-21 | $113.23 | $114.16 | $112.96 | $113.89 | $113.89 | 998,251 |
| 2020-01-17 | $115.44 | $115.58 | $113.55 | $113.75 | $113.75 | 1,353,841 |
| 2020-01-16 | $114.63 | $114.97 | $113.75 | $114.78 | $114.78 | 1,067,594 |
| 2020-01-15 | $113.90 | $114.47 | $113.56 | $113.92 | $113.92 | 712,643 |
| 2020-01-14 | $113.04 | $114.15 | $112.64 | $113.68 | $113.68 | 958,501 |
| 2020-01-13 | $110.70 | $114.71 | $110.30 | $113.44 | $113.44 | 1,318,966 |
| 2020-01-10 | $112.38 | $113.30 | $111.80 | $112.62 | $112.62 | 894,121 |
| 2020-01-09 | $111.02 | $112.65 | $110.62 | $111.71 | $111.71 | 1,155,972 |
| 2020-01-08 | $112.35 | $112.53 | $110.36 | $111.48 | $111.48 | 1,580,285 |
| 2020-01-07 | $111.59 | $112.82 | $110.69 | $112.03 | $112.03 | 981,716 |
| 2020-01-06 | $111.98 | $113.49 | $111.76 | $112.80 | $112.80 | 728,651 |
| 2020-01-03 | $111.03 | $112.78 | $111.03 | $112.29 | $112.29 | 661,024 |
| 2020-01-02 | $111.35 | $112.69 | $111.31 | $112.26 | $112.26 | 982,737 |
| 2019-12-31 | $111.25 | $112.78 | $110.57 | $110.96 | $110.96 | 534,577 |
| 2019-12-30 | $111.87 | $112.00 | $110.94 | $111.68 | $111.68 | 679,927 |
| 2019-12-27 | $112.29 | $112.29 | $110.73 | $111.80 | $111.80 | 489,143 |
| 2019-12-26 | $112.04 | $113.23 | $111.63 | $112.07 | $112.07 | 480,631 |
| 2019-12-24 | $111.72 | $111.99 | $111.02 | $111.58 | $111.58 | 179,316 |
| 2019-12-23 | $111.92 | $112.15 | $111.02 | $111.75 | $111.75 | 720,059 |
| 2019-12-20 | $113.50 | $113.63 | $111.49 | $111.68 | $111.68 | 1,149,239 |
| 2019-12-19 | $111.64 | $112.78 | $111.14 | $112.68 | $112.68 | 843,616 |
| 2019-12-18 | $110.88 | $112.63 | $110.12 | $112.17 | $112.17 | 690,053 |
| 2019-12-17 | $113.79 | $114.04 | $110.95 | $111.00 | $111.00 | 1,101,908 |
| 2019-12-16 | $113.38 | $114.49 | $113.07 | $113.18 | $113.18 | 667,845 |
| 2019-12-13 | $114.09 | $114.84 | $113.24 | $113.31 | $113.31 | 714,306 |
| 2019-12-12 | $113.34 | $115.07 | $112.90 | $113.77 | $113.77 | 948,401 |
| 2019-12-11 | $112.93 | $113.88 | $112.89 | $113.53 | $113.53 | 525,431 |
| 2019-12-10 | $113.46 | $113.79 | $112.27 | $112.39 | $112.39 | 617,531 |
| 2019-12-09 | $112.53 | $113.79 | $112.50 | $113.47 | $113.47 | 540,559 |
| 2019-12-06 | $114.04 | $114.04 | $112.88 | $112.93 | $112.93 | 442,523 |
| 2019-12-05 | $112.66 | $114.00 | $112.54 | $113.31 | $113.31 | 800,031 |
| 2019-12-04 | $113.62 | $113.73 | $112.56 | $112.57 | $112.57 | 716,580 |
| 2019-12-03 | $114.86 | $115.32 | $112.29 | $113.02 | $113.02 | 1,657,705 |
| 2019-12-02 | $117.71 | $118.00 | $116.20 | $116.39 | $116.39 | 821,590 |
| 2019-11-29 | $118.26 | $118.36 | $117.59 | $117.88 | $117.88 | 258,474 |
| 2019-11-27 | $117.38 | $118.67 | $117.32 | $118.64 | $118.64 | 746,790 |
| 2019-11-26 | $117.43 | $117.57 | $116.55 | $117.32 | $117.32 | 927,187 |
| 2019-11-25 | $117.50 | $118.40 | $117.07 | $117.16 | $117.16 | 591,655 |
| 2019-11-22 | $116.58 | $117.29 | $115.59 | $117.12 | $117.12 | 655,725 |
| 2019-11-21 | $116.85 | $116.96 | $115.84 | $116.27 | $116.27 | 635,039 |
| 2019-11-20 | $116.96 | $117.76 | $116.22 | $116.58 | $116.58 | 774,823 |
| 2019-11-19 | $117.00 | $117.94 | $116.53 | $117.31 | $117.31 | 569,928 |
| 2019-11-18 | $116.42 | $117.26 | $116.27 | $116.87 | $116.87 | 552,899 |
| 2019-11-15 | $116.60 | $117.04 | $115.96 | $116.40 | $116.40 | 564,781 |
| 2019-11-14 | $115.86 | $116.49 | $115.41 | $116.28 | $116.28 | 448,094 |
| 2019-11-13 | $115.40 | $116.26 | $114.84 | $115.82 | $115.82 | 525,649 |
| 2019-11-12 | $116.11 | $116.75 | $115.46 | $115.70 | $115.70 | 777,149 |
| 2019-11-11 | $115.00 | $116.29 | $114.60 | $115.87 | $115.87 | 501,205 |
| 2019-11-08 | $114.40 | $115.51 | $113.04 | $115.42 | $115.42 | 692,137 |
| 2019-11-07 | $114.52 | $115.29 | $114.15 | $114.59 | $114.59 | 555,612 |
| 2019-11-06 | $113.52 | $114.44 | $112.92 | $113.74 | $113.74 | 724,960 |
| 2019-11-05 | $111.33 | $113.58 | $111.02 | $113.39 | $113.39 | 742,181 |
| 2019-11-04 | $112.56 | $113.00 | $111.50 | $111.55 | $111.55 | 1,371,972 |
| 2019-11-01 | $112.82 | $113.65 | $111.98 | $112.12 | $112.12 | 705,671 |
| 2019-10-31 | $112.14 | $112.97 | $110.58 | $112.41 | $112.41 | 929,360 |
| 2019-10-30 | $112.86 | $112.86 | $110.61 | $112.15 | $112.15 | 1,617,332 |
| 2019-10-29 | $108.97 | $113.72 | $108.50 | $113.11 | $113.11 | 1,984,652 |
| 2019-10-28 | $109.77 | $111.33 | $106.94 | $109.02 | $109.02 | 3,732,898 |
| 2019-10-25 | $107.87 | $108.69 | $107.39 | $108.32 | $108.32 | 1,675,046 |
| 2019-10-24 | $107.92 | $108.71 | $107.38 | $108.50 | $108.50 | 1,786,251 |
| 2019-10-23 | $106.64 | $107.58 | $106.14 | $107.34 | $107.34 | 1,245,863 |
| 2019-10-22 | $107.28 | $107.97 | $106.63 | $106.64 | $106.64 | 676,967 |
| 2019-10-21 | $107.89 | $108.33 | $107.36 | $107.39 | $107.39 | 741,183 |
| 2019-10-18 | $108.12 | $108.59 | $107.26 | $107.41 | $107.41 | 706,379 |
| 2019-10-17 | $108.34 | $108.68 | $107.41 | $108.05 | $108.05 | 774,749 |
| 2019-10-16 | $108.15 | $108.55 | $107.39 | $108.20 | $108.20 | 1,216,941 |
| 2019-10-15 | $108.96 | $109.86 | $108.64 | $108.90 | $108.90 | 884,745 |
| 2019-10-14 | $109.67 | $109.85 | $108.28 | $108.74 | $108.74 | 879,979 |
| 2019-10-11 | $110.08 | $111.82 | $109.54 | $111.26 | $111.26 | 608,532 |
| 2019-10-10 | $109.67 | $110.06 | $108.61 | $109.48 | $109.48 | 1,035,706 |
| 2019-10-09 | $110.15 | $110.83 | $109.66 | $110.16 | $110.16 | 871,994 |
| 2019-10-08 | $109.45 | $110.51 | $108.68 | $109.39 | $109.39 | 1,101,335 |
| 2019-10-07 | $110.15 | $111.69 | $110.13 | $110.91 | $110.91 | 687,523 |
| 2019-10-04 | $108.87 | $111.07 | $108.13 | $111.00 | $111.00 | 1,280,479 |
| 2019-10-03 | $107.45 | $108.32 | $106.06 | $107.90 | $107.90 | 1,043,910 |
| 2019-10-02 | $107.00 | $108.00 | $105.19 | $107.95 | $107.95 | 1,324,505 |
| 2019-10-01 | $109.37 | $111.47 | $107.32 | $107.43 | $107.43 | 1,215,908 |
| 2019-09-30 | $108.32 | $110.29 | $107.61 | $109.50 | $109.50 | 936,085 |
| 2019-09-27 | $109.47 | $109.59 | $107.46 | $108.17 | $108.17 | 686,578 |
| 2019-09-26 | $108.02 | $109.48 | $107.71 | $109.12 | $109.12 | 709,955 |
| 2019-09-25 | $106.37 | $107.79 | $105.36 | $107.75 | $107.75 | 839,378 |
| 2019-09-24 | $108.63 | $108.99 | $106.03 | $106.17 | $106.17 | 840,419 |
| 2019-09-23 | $109.14 | $109.14 | $107.84 | $108.44 | $108.44 | 866,961 |
| 2019-09-20 | $108.30 | $109.25 | $107.81 | $108.90 | $108.90 | 1,260,648 |
| 2019-09-19 | $108.72 | $110.41 | $107.90 | $108.18 | $108.18 | 1,569,065 |
| 2019-09-18 | $110.45 | $111.17 | $109.92 | $111.09 | $111.09 | 649,551 |
| 2019-09-17 | $110.96 | $110.96 | $109.74 | $110.69 | $110.69 | 591,519 |
| 2019-09-16 | $110.75 | $113.54 | $110.15 | $111.01 | $111.01 | 864,927 |
| 2019-09-13 | $111.51 | $111.92 | $110.91 | $111.88 | $111.88 | 624,190 |
| 2019-09-12 | $113.00 | $113.57 | $110.74 | $111.32 | $111.32 | 796,832 |
| 2019-09-11 | $111.05 | $112.71 | $107.37 | $112.61 | $112.61 | 768,905 |
| 2019-09-10 | $109.63 | $111.32 | $108.98 | $111.28 | $111.28 | 1,192,013 |
| 2019-09-09 | $108.05 | $110.03 | $107.70 | $109.89 | $109.89 | 1,948,988 |
| 2019-09-06 | $108.64 | $108.64 | $107.25 | $107.44 | $107.44 | 990,154 |
| 2019-09-05 | $107.42 | $109.07 | $107.20 | $108.00 | $108.00 | 1,248,129 |
| 2019-09-04 | $107.24 | $107.89 | $106.12 | $106.26 | $106.26 | 715,465 |
| 2019-09-03 | $107.00 | $107.91 | $106.12 | $106.53 | $106.53 | 714,783 |
| 2019-08-30 | $108.14 | $108.31 | $107.45 | $107.70 | $107.70 | 717,033 |
| 2019-08-29 | $107.07 | $108.12 | $106.76 | $107.46 | $107.46 | 617,104 |
| 2019-08-28 | $106.01 | $106.61 | $105.13 | $105.78 | $105.78 | 828,394 |
| 2019-08-27 | $107.15 | $107.72 | $105.49 | $106.72 | $106.72 | 1,110,783 |
| 2019-08-26 | $107.45 | $107.99 | $105.81 | $106.52 | $106.52 | 652,340 |
| 2019-08-23 | $108.56 | $109.16 | $106.51 | $106.80 | $106.80 | 843,178 |
| 2019-08-22 | $109.29 | $110.00 | $108.13 | $108.98 | $108.98 | 680,386 |
| 2019-08-21 | $109.19 | $109.99 | $108.61 | $109.21 | $109.21 | 630,177 |
| 2019-08-20 | $108.70 | $109.22 | $107.94 | $108.47 | $108.47 | 708,803 |
| 2019-08-19 | $108.66 | $109.09 | $108.08 | $108.77 | $108.77 | 525,521 |
| 2019-08-16 | $108.67 | $109.32 | $107.99 | $108.12 | $108.12 | 632,986 |
| 2019-08-15 | $107.29 | $108.37 | $106.94 | $107.64 | $107.64 | 695,626 |
| 2019-08-14 | $108.71 | $109.42 | $107.05 | $107.51 | $107.51 | 974,859 |
| 2019-08-13 | $109.56 | $111.79 | $109.00 | $110.62 | $110.62 | 880,560 |
| 2019-08-12 | $110.36 | $110.76 | $109.21 | $109.43 | $109.43 | 589,712 |
| 2019-08-09 | $111.08 | $112.00 | $110.86 | $111.04 | $111.04 | 711,373 |
| 2019-08-08 | $109.58 | $111.77 | $109.58 | $111.70 | $111.70 | 1,053,089 |
| 2019-08-07 | $107.39 | $109.49 | $107.03 | $109.32 | $109.32 | 838,892 |
| 2019-08-06 | $109.02 | $109.86 | $107.51 | $108.22 | $108.22 | 1,439,406 |
| 2019-08-05 | $109.96 | $110.49 | $107.78 | $108.09 | $108.09 | 1,598,101 |
| 2019-08-02 | $110.67 | $112.11 | $110.51 | $111.74 | $111.74 | 1,093,145 |
| 2019-08-01 | $111.77 | $112.20 | $110.48 | $110.79 | $110.79 | 1,317,641 |
| 2019-07-31 | $111.71 | $113.31 | $111.15 | $111.95 | $111.95 | 1,225,131 |
| 2019-07-30 | $110.89 | $111.81 | $110.39 | $111.43 | $111.43 | 964,320 |
| 2019-07-29 | $112.39 | $112.72 | $110.40 | $111.88 | $111.88 | 1,207,429 |
| 2019-07-26 | $114.25 | $114.83 | $112.47 | $112.49 | $112.49 | 925,449 |
| 2019-07-25 | $112.92 | $115.06 | $112.44 | $113.68 | $113.68 | 1,126,521 |
| 2019-07-24 | $114.50 | $114.90 | $111.52 | $113.25 | $113.25 | 2,750,968 |
| 2019-07-23 | $116.04 | $116.48 | $114.08 | $115.71 | $115.71 | 1,058,961 |
| 2019-07-22 | $116.43 | $118.00 | $115.17 | $115.27 | $115.27 | 724,090 |
| 2019-07-19 | $117.60 | $117.95 | $116.02 | $116.08 | $116.08 | 792,622 |
| 2019-07-18 | $115.70 | $117.32 | $115.33 | $116.88 | $116.88 | 775,919 |
| 2019-07-17 | $116.66 | $117.59 | $115.72 | $115.99 | $115.99 | 1,012,657 |
| 2019-07-16 | $116.24 | $116.44 | $114.59 | $116.25 | $116.25 | 1,110,681 |
| 2019-07-15 | $118.86 | $118.98 | $116.77 | $117.63 | $117.63 | 1,164,688 |
| 2019-07-12 | $119.81 | $119.81 | $118.30 | $118.80 | $118.80 | 822,509 |
| 2019-07-11 | $120.05 | $120.30 | $118.80 | $119.23 | $119.23 | 1,172,690 |
| 2019-07-10 | $120.69 | $120.99 | $119.62 | $119.74 | $119.74 | 666,876 |
| 2019-07-09 | $119.69 | $120.25 | $119.07 | $120.21 | $120.21 | 970,955 |
| 2019-07-08 | $119.44 | $120.60 | $119.10 | $120.27 | $120.27 | 664,009 |
| 2019-07-05 | $119.38 | $119.58 | $117.86 | $119.56 | $119.56 | 641,957 |
| 2019-07-03 | $119.70 | $120.68 | $119.01 | $119.47 | $119.47 | 454,067 |
| 2019-07-02 | $118.40 | $119.44 | $117.71 | $119.25 | $119.25 | 699,494 |
| 2019-07-01 | $117.23 | $118.09 | $116.43 | $117.78 | $117.78 | 908,129 |
| 2019-06-28 | $115.74 | $116.29 | $114.85 | $115.61 | $115.61 | 829,149 |
| 2019-06-27 | $114.57 | $116.03 | $114.24 | $115.23 | $115.23 | 746,287 |
| 2019-06-26 | $114.58 | $115.42 | $113.76 | $113.95 | $113.95 | 535,975 |
| 2019-06-25 | $113.99 | $114.48 | $113.63 | $114.08 | $114.08 | 805,553 |
| 2019-06-24 | $114.63 | $114.80 | $113.24 | $113.89 | $113.89 | 577,148 |
| 2019-06-21 | $114.83 | $115.98 | $114.01 | $114.18 | $114.18 | 1,426,470 |
| 2019-06-20 | $116.00 | $116.00 | $113.69 | $114.82 | $114.82 | 843,972 |
| 2019-06-19 | $113.26 | $114.60 | $112.01 | $114.23 | $114.23 | 719,101 |
| 2019-06-18 | $115.53 | $115.56 | $112.50 | $112.74 | $112.74 | 813,990 |
| 2019-06-17 | $113.24 | $114.00 | $113.02 | $113.35 | $113.35 | 530,501 |
| 2019-06-14 | $112.46 | $113.81 | $112.35 | $113.32 | $113.32 | 694,957 |
| 2019-06-13 | $113.76 | $114.95 | $112.62 | $113.00 | $113.00 | 771,313 |
| 2019-06-12 | $113.20 | $113.76 | $112.41 | $113.22 | $113.22 | 514,522 |
| 2019-06-11 | $115.23 | $115.35 | $111.54 | $113.28 | $113.28 | 910,858 |
| 2019-06-10 | $112.52 | $114.54 | $112.49 | $113.98 | $113.98 | 827,188 |
| 2019-06-07 | $112.50 | $113.65 | $111.91 | $111.99 | $111.99 | 653,762 |
| 2019-06-06 | $112.90 | $113.10 | $111.45 | $111.96 | $111.96 | 452,356 |
| 2019-06-05 | $112.36 | $113.12 | $111.63 | $112.34 | $112.34 | 669,294 |
| 2019-06-04 | $110.93 | $112.20 | $110.06 | $112.09 | $112.09 | 919,585 |
| 2019-06-03 | $110.63 | $111.20 | $108.59 | $109.40 | $109.40 | 1,019,346 |
| 2019-05-31 | $111.58 | $112.09 | $110.18 | $110.28 | $110.28 | 1,051,065 |
| 2019-05-30 | $113.22 | $114.06 | $111.43 | $112.57 | $112.57 | 1,628,123 |
| 2019-05-29 | $112.81 | $113.75 | $112.14 | $113.14 | $113.14 | 905,240 |
| 2019-05-28 | $114.47 | $115.81 | $113.19 | $113.24 | $113.24 | 1,144,351 |
| 2019-05-24 | $114.25 | $115.00 | $113.00 | $113.93 | $113.93 | 822,833 |
| 2019-05-23 | $116.97 | $117.53 | $112.60 | $113.40 | $113.40 | 1,304,846 |
| 2019-05-22 | $117.87 | $118.86 | $117.87 | $118.24 | $118.24 | 540,405 |
| 2019-05-21 | $119.10 | $119.79 | $117.90 | $117.97 | $117.97 | 540,758 |
| 2019-05-20 | $117.51 | $118.61 | $117.00 | $117.97 | $117.97 | 590,749 |
| 2019-05-17 | $118.89 | $119.79 | $118.13 | $118.43 | $118.43 | 546,397 |
| 2019-05-16 | $116.92 | $119.60 | $116.90 | $119.12 | $119.12 | 812,301 |
| 2019-05-15 | $115.53 | $117.66 | $115.53 | $116.81 | $116.81 | 677,864 |
| 2019-05-14 | $115.95 | $117.27 | $115.95 | $116.33 | $116.33 | 614,714 |
| 2019-05-13 | $116.47 | $117.34 | $115.27 | $115.45 | $115.45 | 933,959 |
| 2019-05-10 | $116.68 | $118.95 | $116.39 | $118.63 | $118.63 | 435,300 |
| 2019-05-09 | $116.59 | $118.31 | $115.63 | $117.78 | $117.78 | 750,644 |
| 2019-05-08 | $116.42 | $117.45 | $115.50 | $117.05 | $117.05 | 729,155 |
| 2019-05-07 | $118.08 | $119.19 | $116.01 | $116.42 | $116.42 | 1,288,070 |
| 2019-05-06 | $117.65 | $119.92 | $117.40 | $119.62 | $119.62 | 923,387 |
| 2019-05-03 | $119.06 | $120.00 | $118.32 | $119.94 | $119.94 | 750,668 |
| 2019-05-02 | $118.65 | $120.74 | $118.33 | $118.59 | $118.59 | 668,208 |
| 2019-05-01 | $120.36 | $120.77 | $118.51 | $118.65 | $118.65 | 848,371 |
| 2019-04-30 | $120.29 | $121.24 | $119.91 | $120.76 | $120.76 | 1,022,918 |
| 2019-04-29 | $119.65 | $121.25 | $119.65 | $120.79 | $120.79 | 604,778 |
| 2019-04-26 | $118.98 | $121.10 | $118.98 | $119.65 | $119.65 | 830,056 |
| 2019-04-25 | $118.57 | $119.30 | $117.75 | $119.15 | $119.15 | 934,334 |
| 2019-04-24 | $118.93 | $119.88 | $117.72 | $118.19 | $118.19 | 1,007,487 |
| 2019-04-23 | $119.16 | $119.50 | $117.12 | $118.52 | $118.52 | 1,500,769 |
| 2019-04-22 | $120.49 | $121.50 | $118.10 | $118.35 | $118.35 | 1,592,467 |
| 2019-04-18 | $120.15 | $120.15 | $115.21 | $119.99 | $119.99 | 5,044,101 |
| 2019-04-17 | $130.95 | $130.95 | $127.89 | $129.53 | $129.53 | 1,628,023 |
| 2019-04-16 | $131.61 | $132.76 | $129.26 | $130.07 | $130.07 | 927,815 |
| 2019-04-15 | $130.13 | $132.30 | $130.13 | $131.57 | $131.57 | 1,141,209 |
| 2019-04-12 | $127.50 | $131.57 | $127.00 | $130.40 | $130.40 | 1,798,732 |
| 2019-04-11 | $125.68 | $126.79 | $125.46 | $125.81 | $125.81 | 743,947 |
| 2019-04-10 | $124.31 | $125.78 | $124.18 | $125.55 | $125.55 | 624,907 |
| 2019-04-09 | $123.95 | $124.85 | $123.23 | $124.36 | $124.36 | 647,777 |
| 2019-04-08 | $123.98 | $125.18 | $123.17 | $124.56 | $124.56 | 876,969 |
| 2019-04-05 | $124.68 | $125.16 | $123.65 | $123.97 | $123.97 | 900,126 |
| 2019-04-04 | $128.11 | $128.11 | $122.95 | $124.22 | $124.22 | 2,127,023 |
| 2019-04-03 | $128.60 | $128.85 | $127.35 | $127.80 | $127.80 | 925,673 |
| 2019-04-02 | $126.71 | $128.11 | $126.08 | $127.99 | $127.99 | 728,918 |
| 2019-04-01 | $127.19 | $128.15 | $125.75 | $126.80 | $126.80 | 783,322 |
| 2019-03-29 | $125.47 | $126.56 | $125.05 | $126.49 | $126.49 | 723,151 |
| 2019-03-28 | $124.95 | $125.08 | $124.07 | $124.83 | $124.83 | 495,855 |
| 2019-03-27 | $125.56 | $126.25 | $123.73 | $124.54 | $124.54 | 701,825 |
| 2019-03-26 | $126.08 | $126.66 | $125.33 | $126.06 | $126.06 | 600,779 |
| 2019-03-25 | $124.92 | $125.51 | $124.36 | $125.43 | $125.43 | 471,454 |
| 2019-03-22 | $125.83 | $126.20 | $125.11 | $125.43 | $125.43 | 758,487 |
| 2019-03-21 | $125.20 | $126.63 | $124.08 | $126.16 | $126.16 | 1,464,107 |
| 2019-03-20 | $125.94 | $126.57 | $125.33 | $125.81 | $125.81 | 890,019 |
| 2019-03-19 | $127.50 | $128.11 | $125.78 | $126.18 | $126.18 | 1,094,904 |
| 2019-03-18 | $125.46 | $127.53 | $125.23 | $126.75 | $126.75 | 1,190,904 |
| 2019-03-15 | $124.37 | $125.68 | $123.20 | $125.64 | $125.64 | 1,582,847 |
| 2019-03-14 | $122.27 | $123.87 | $122.09 | $123.80 | $123.80 | 1,789,376 |
| 2019-03-13 | $121.80 | $123.16 | $121.55 | $122.04 | $122.04 | 677,944 |
| 2019-03-12 | $120.16 | $121.22 | $119.74 | $121.20 | $121.20 | 1,160,089 |
| 2019-03-11 | $119.38 | $120.17 | $118.97 | $120.03 | $120.03 | 828,698 |
| 2019-03-08 | $117.59 | $119.00 | $117.07 | $118.94 | $118.94 | 529,916 |
| 2019-03-07 | $118.37 | $119.37 | $117.65 | $118.46 | $118.46 | 632,069 |
| 2019-03-06 | $119.68 | $120.31 | $118.70 | $118.98 | $118.98 | 766,876 |
| 2019-03-05 | $121.15 | $121.66 | $120.22 | $120.57 | $120.57 | 730,167 |
| 2019-03-04 | $120.72 | $122.59 | $119.52 | $121.15 | $121.15 | 703,283 |
| 2019-03-01 | $121.64 | $123.02 | $120.60 | $121.30 | $121.30 | 887,854 |
| 2019-02-28 | $123.06 | $123.69 | $122.23 | $122.30 | $122.30 | 873,810 |
| 2019-02-27 | $121.10 | $123.16 | $121.10 | $123.00 | $123.00 | 796,654 |
| 2019-02-26 | $121.78 | $121.95 | $121.15 | $121.48 | $121.48 | 903,711 |
| 2019-02-25 | $122.90 | $123.19 | $121.60 | $121.78 | $121.78 | 996,938 |
| 2019-02-22 | $121.54 | $122.95 | $121.44 | $122.76 | $122.76 | 438,873 |
| 2019-02-21 | $119.59 | $121.62 | $119.45 | $121.18 | $121.18 | 663,638 |
| 2019-02-20 | $119.99 | $120.80 | $119.31 | $119.99 | $119.99 | 799,202 |
| 2019-02-19 | $120.04 | $121.57 | $119.74 | $120.34 | $120.34 | 1,056,983 |
| 2019-02-15 | $119.90 | $120.21 | $118.81 | $120.10 | $120.10 | 753,688 |
| 2019-02-14 | $117.82 | $119.63 | $116.27 | $119.32 | $119.32 | 862,136 |
| 2019-02-13 | $119.32 | $119.80 | $117.90 | $118.04 | $118.04 | 1,078,591 |
| 2019-02-12 | $116.80 | $119.26 | $116.66 | $119.09 | $119.09 | 1,112,991 |
| 2019-02-11 | $117.06 | $118.00 | $116.26 | $116.65 | $116.65 | 505,658 |
| 2019-02-08 | $114.76 | $116.29 | $114.31 | $116.26 | $116.26 | 578,313 |
| 2019-02-07 | $115.25 | $116.28 | $114.67 | $115.79 | $115.79 | 1,055,011 |
| 2019-02-06 | $115.44 | $116.02 | $114.50 | $115.90 | $115.90 | 635,168 |
| 2019-02-05 | $115.00 | $115.49 | $114.28 | $115.37 | $115.37 | 662,583 |
| 2019-02-04 | $112.66 | $115.14 | $112.26 | $114.28 | $114.28 | 1,177,623 |
| 2019-02-01 | $111.72 | $113.00 | $111.57 | $112.57 | $112.57 | 654,322 |
| 2019-01-31 | $110.18 | $112.59 | $110.18 | $111.92 | $111.92 | 1,373,298 |
| 2019-01-30 | $111.00 | $112.74 | $108.52 | $110.93 | $110.93 | 1,851,648 |
| 2019-01-29 | $109.48 | $110.98 | $108.72 | $110.76 | $110.76 | 1,653,011 |
| 2019-01-28 | $107.34 | $110.35 | $107.34 | $109.64 | $109.64 | 1,645,461 |
| 2019-01-25 | $108.05 | $108.69 | $107.47 | $107.99 | $107.99 | 694,356 |
| 2019-01-24 | $107.57 | $107.90 | $106.43 | $107.35 | $107.35 | 521,750 |
| 2019-01-23 | $106.57 | $108.18 | $105.96 | $107.40 | $107.40 | 1,107,392 |
| 2019-01-22 | $106.50 | $107.69 | $105.88 | $106.66 | $106.66 | 834,745 |
| 2019-01-18 | $106.63 | $107.62 | $105.42 | $106.84 | $106.84 | 962,782 |
| 2019-01-17 | $104.46 | $106.50 | $104.44 | $105.95 | $105.95 | 859,884 |
| 2019-01-16 | $106.13 | $106.47 | $104.22 | $104.43 | $104.43 | 993,960 |
| 2019-01-15 | $104.23 | $107.00 | $104.06 | $105.90 | $105.90 | 947,284 |
| 2019-01-14 | $104.83 | $105.21 | $103.46 | $104.30 | $104.30 | 1,078,342 |
| 2019-01-11 | $107.14 | $108.27 | $104.71 | $105.39 | $105.39 | 1,329,802 |
| 2019-01-10 | $107.38 | $108.59 | $106.89 | $107.82 | $107.82 | 889,173 |
| 2019-01-09 | $107.97 | $109.83 | $107.15 | $107.50 | $107.50 | 1,410,923 |
| 2019-01-08 | $105.25 | $107.62 | $105.08 | $107.57 | $107.57 | 859,371 |
| 2019-01-07 | $104.88 | $105.44 | $103.54 | $104.87 | $104.87 | 1,216,322 |
| 2019-01-04 | $103.83 | $105.52 | $103.62 | $105.35 | $105.35 | 1,136,063 |
| 2019-01-03 | $101.84 | $104.26 | $101.79 | $102.35 | $102.35 | 959,920 |
| 2019-01-02 | $101.04 | $103.73 | $100.63 | $103.50 | $103.50 | 940,480 |
| 2018-12-31 | $103.52 | $104.00 | $102.09 | $102.65 | $102.65 | 438,204 |
| 2018-12-28 | $103.56 | $104.06 | $101.79 | $102.91 | $102.91 | 455,991 |
| 2018-12-27 | $101.72 | $103.48 | $100.59 | $103.47 | $103.47 | 545,203 |
| 2018-12-26 | $99.94 | $103.08 | $99.12 | $102.98 | $102.98 | 748,787 |
| 2018-12-24 | $99.21 | $100.85 | $98.57 | $99.60 | $99.60 | 534,443 |
| 2018-12-21 | $103.53 | $104.26 | $99.73 | $100.04 | $100.04 | 1,483,911 |
| 2018-12-20 | $104.23 | $104.73 | $101.32 | $103.13 | $103.13 | 1,112,523 |
| 2018-12-19 | $104.76 | $106.93 | $103.37 | $104.36 | $104.36 | 977,586 |
| 2018-12-18 | $105.28 | $105.74 | $103.73 | $104.55 | $104.55 | 761,997 |
| 2018-12-17 | $107.13 | $107.43 | $103.61 | $104.14 | $104.14 | 822,494 |
| 2018-12-14 | $107.31 | $109.29 | $106.91 | $107.42 | $107.42 | 761,524 |
| 2018-12-13 | $109.47 | $110.00 | $107.91 | $108.44 | $108.44 | 815,977 |
| 2018-12-12 | $110.00 | $110.47 | $108.36 | $108.74 | $108.74 | 883,139 |
| 2018-12-11 | $109.82 | $111.10 | $108.60 | $108.84 | $108.84 | 937,137 |
| 2018-12-10 | $106.03 | $109.56 | $105.67 | $109.13 | $109.13 | 1,306,438 |
| 2018-12-07 | $109.70 | $109.77 | $105.78 | $106.28 | $106.28 | 1,423,278 |
| 2018-12-06 | $108.54 | $110.15 | $108.35 | $109.99 | $109.99 | 1,489,810 |
| 2018-12-04 | $112.00 | $112.79 | $110.01 | $110.21 | $110.21 | 856,291 |
| 2018-12-03 | $112.78 | $113.16 | $111.79 | $112.47 | $112.47 | 942,433 |
| 2018-11-30 | $110.64 | $111.99 | $110.34 | $111.81 | $111.81 | 1,050,357 |
| 2018-11-29 | $111.12 | $111.23 | $109.50 | $110.38 | $110.38 | 930,385 |
| 2018-11-28 | $108.34 | $111.47 | $108.23 | $111.15 | $111.15 | 1,338,036 |
| 2018-11-27 | $109.97 | $109.99 | $107.62 | $107.85 | $107.85 | 913,470 |
| 2018-11-26 | $110.00 | $110.36 | $108.94 | $110.20 | $110.20 | 664,339 |
| 2018-11-23 | $106.79 | $109.90 | $106.62 | $109.14 | $109.14 | 489,897 |
| 2018-11-21 | $108.14 | $109.00 | $107.28 | $107.99 | $107.99 | 871,129 |
| 2018-11-20 | $110.38 | $110.98 | $106.35 | $107.12 | $107.12 | 1,951,821 |
| 2018-11-19 | $113.80 | $113.89 | $110.92 | $111.42 | $111.42 | 854,379 |
| 2018-11-16 | $113.10 | $114.40 | $112.24 | $114.34 | $114.34 | 713,159 |
| 2018-11-15 | $110.70 | $113.74 | $110.23 | $113.54 | $113.54 | 977,792 |
| 2018-11-14 | $111.50 | $112.78 | $110.79 | $111.29 | $111.29 | 861,008 |
| 2018-11-13 | $111.37 | $112.40 | $110.03 | $110.93 | $110.93 | 890,302 |
| 2018-11-12 | $111.87 | $112.06 | $110.66 | $110.78 | $110.78 | 763,685 |
| 2018-11-09 | $110.76 | $112.73 | $109.01 | $112.64 | $112.64 | 1,166,720 |
| 2018-11-08 | $112.36 | $113.18 | $111.07 | $111.61 | $111.61 | 951,939 |
| 2018-11-07 | $112.97 | $113.47 | $112.17 | $112.85 | $112.85 | 1,225,101 |
| 2018-11-06 | $111.21 | $112.77 | $111.00 | $111.84 | $111.84 | 994,507 |
| 2018-11-05 | $111.05 | $112.15 | $110.51 | $111.64 | $111.64 | 753,305 |
| 2018-11-02 | $111.91 | $112.42 | $109.67 | $111.00 | $111.00 | 912,577 |
| 2018-11-01 | $111.01 | $111.72 | $109.34 | $111.38 | $111.38 | 834,580 |
| 2018-10-31 | $108.55 | $111.28 | $107.90 | $111.00 | $111.00 | 1,693,680 |
| 2018-10-30 | $106.94 | $107.95 | $105.43 | $107.26 | $107.26 | 1,266,360 |
| 2018-10-29 | $109.32 | $110.40 | $105.12 | $106.84 | $106.84 | 1,308,117 |
| 2018-10-26 | $106.11 | $109.55 | $106.00 | $108.37 | $108.37 | 1,215,464 |
| 2018-10-25 | $108.29 | $110.08 | $108.00 | $109.23 | $109.23 | 1,613,241 |
| 2018-10-24 | $113.15 | $114.45 | $108.16 | $108.33 | $108.33 | 2,569,527 |
| 2018-10-23 | $111.11 | $113.77 | $110.51 | $113.15 | $113.15 | 2,063,293 |
| 2018-10-22 | $111.01 | $113.44 | $110.33 | $112.45 | $112.45 | 1,342,681 |
| 2018-10-19 | $112.06 | $113.03 | $110.26 | $110.27 | $110.27 | 1,037,103 |
| 2018-10-18 | $111.39 | $112.38 | $110.24 | $110.78 | $110.78 | 1,071,614 |
| 2018-10-17 | $113.12 | $113.12 | $110.86 | $112.08 | $112.08 | 1,260,649 |
| 2018-10-16 | $112.40 | $113.72 | $111.54 | $113.30 | $113.30 | 1,543,461 |
| 2018-10-15 | $111.14 | $112.23 | $110.06 | $111.11 | $111.11 | 950,739 |
| 2018-10-12 | $111.36 | $112.26 | $110.31 | $111.53 | $111.53 | 1,512,753 |
| 2018-10-11 | $109.73 | $112.07 | $109.40 | $110.27 | $110.27 | 1,337,873 |
| 2018-10-10 | $113.69 | $113.87 | $110.09 | $110.18 | $110.18 | 1,480,476 |
| 2018-10-09 | $113.97 | $114.99 | $113.08 | $113.57 | $113.57 | 1,234,726 |
| 2018-10-08 | $115.29 | $115.49 | $112.55 | $114.34 | $114.34 | 911,468 |
| 2018-10-05 | $115.57 | $116.31 | $114.07 | $115.50 | $115.50 | 1,052,256 |
| 2018-10-04 | $116.23 | $116.73 | $114.93 | $115.57 | $115.57 | 934,328 |
| 2018-10-03 | $115.66 | $117.19 | $115.22 | $116.69 | $116.69 | 973,535 |
| 2018-10-02 | $117.00 | $117.43 | $115.08 | $115.66 | $115.66 | 1,489,729 |
| 2018-10-01 | $118.10 | $118.77 | $117.47 | $117.73 | $117.73 | 956,613 |
| 2018-09-28 | $117.74 | $118.90 | $117.47 | $117.67 | $117.67 | 830,977 |
| 2018-09-27 | $117.92 | $118.70 | $117.63 | $118.11 | $118.11 | 944,673 |
| 2018-09-26 | $118.77 | $119.23 | $118.23 | $118.46 | $118.46 | 905,201 |
| 2018-09-25 | $119.05 | $119.17 | $117.87 | $118.16 | $118.16 | 888,096 |
| 2018-09-24 | $117.60 | $119.05 | $116.25 | $118.48 | $118.48 | 654,644 |
| 2018-09-21 | $118.65 | $118.76 | $117.66 | $117.75 | $117.75 | 1,456,572 |
| 2018-09-20 | $118.59 | $120.73 | $118.13 | $118.71 | $118.71 | 1,021,579 |
| 2018-09-19 | $119.52 | $119.85 | $116.67 | $118.12 | $118.12 | 815,360 |
| 2018-09-18 | $119.32 | $120.22 | $118.64 | $119.66 | $119.66 | 1,312,932 |
| 2018-09-17 | $120.57 | $120.81 | $119.41 | $119.66 | $119.66 | 1,320,748 |
| 2018-09-14 | $119.54 | $120.58 | $119.48 | $120.50 | $120.50 | 552,588 |
| 2018-09-13 | $118.20 | $120.18 | $118.14 | $119.82 | $119.82 | 1,745,029 |
| 2018-09-12 | $116.96 | $118.03 | $116.42 | $117.93 | $117.93 | 894,572 |
| 2018-09-11 | $117.01 | $117.67 | $116.41 | $117.47 | $117.47 | 676,239 |
| 2018-09-10 | $115.75 | $117.89 | $115.57 | $117.41 | $117.41 | 1,356,862 |
| 2018-09-07 | $115.03 | $116.01 | $114.58 | $115.42 | $115.42 | 669,475 |
| 2018-09-06 | $115.23 | $116.01 | $114.77 | $115.54 | $115.54 | 901,073 |
| 2018-09-05 | $116.54 | $116.62 | $114.86 | $115.57 | $115.57 | 728,726 |
| 2018-09-04 | $115.26 | $116.78 | $114.84 | $116.61 | $116.61 | 1,080,594 |
| 2018-08-31 | $116.44 | $117.07 | $115.69 | $116.19 | $116.19 | 986,726 |
| 2018-08-30 | $117.30 | $117.78 | $116.49 | $116.59 | $116.59 | 994,457 |
| 2018-08-29 | $116.08 | $118.01 | $115.73 | $117.68 | $117.68 | 1,239,538 |
| 2018-08-28 | $115.01 | $115.87 | $114.44 | $115.76 | $115.76 | 991,462 |
| 2018-08-27 | $115.60 | $115.92 | $114.67 | $115.38 | $115.38 | 1,375,554 |
| 2018-08-24 | $115.90 | $116.48 | $115.50 | $115.74 | $115.74 | 917,518 |
| 2018-08-23 | $115.23 | $115.95 | $114.85 | $115.42 | $115.42 | 560,954 |
| 2018-08-22 | $114.00 | $115.67 | $113.98 | $115.32 | $115.32 | 620,376 |
| 2018-08-21 | $115.00 | $115.50 | $114.15 | $114.31 | $114.31 | 686,942 |
| 2018-08-20 | $115.00 | $115.16 | $114.34 | $114.81 | $114.81 | 488,772 |
| 2018-08-17 | $114.33 | $115.08 | $113.96 | $114.94 | $114.94 | 680,190 |
| 2018-08-16 | $114.24 | $114.46 | $113.95 | $114.31 | $114.31 | 435,952 |
| 2018-08-15 | $113.12 | $114.17 | $112.00 | $113.84 | $113.84 | 751,602 |
| 2018-08-14 | $113.06 | $114.84 | $112.86 | $114.25 | $114.25 | 1,030,015 |
| 2018-08-13 | $114.14 | $114.92 | $112.91 | $113.29 | $113.29 | 585,037 |
| 2018-08-10 | $113.41 | $113.91 | $113.04 | $113.68 | $113.68 | 528,433 |
| 2018-08-09 | $113.74 | $114.66 | $113.57 | $113.81 | $113.81 | 703,390 |
| 2018-08-08 | $113.13 | $113.91 | $112.72 | $113.35 | $113.35 | 1,028,465 |
| 2018-08-07 | $113.98 | $114.69 | $112.35 | $113.12 | $113.12 | 1,367,354 |
| 2018-08-06 | $113.12 | $114.79 | $112.75 | $114.19 | $114.19 | 757,202 |
| 2018-08-03 | $113.00 | $113.50 | $112.19 | $113.12 | $113.12 | 796,790 |
| 2018-08-02 | $111.67 | $113.42 | $110.71 | $113.11 | $113.11 | 1,312,177 |
| 2018-08-01 | $111.35 | $112.64 | $110.21 | $111.97 | $111.97 | 1,437,138 |
| 2018-07-31 | $113.84 | $114.18 | $107.99 | $112.67 | $112.67 | 2,638,569 |
| 2018-07-30 | $113.50 | $114.89 | $112.88 | $113.54 | $113.54 | 1,327,993 |
| 2018-07-27 | $116.29 | $116.48 | $113.09 | $113.58 | $113.58 | 2,258,033 |
| 2018-07-26 | $115.49 | $117.62 | $111.69 | $116.67 | $116.67 | 2,642,013 |
| 2018-07-25 | $114.24 | $116.90 | $112.68 | $116.81 | $116.81 | 2,460,335 |
| 2018-07-24 | $110.70 | $111.69 | $109.91 | $111.02 | $111.02 | 2,036,553 |
| 2018-07-23 | $111.22 | $111.48 | $109.79 | $109.92 | $109.92 | 1,819,994 |
| 2018-07-20 | $111.06 | $112.04 | $110.62 | $111.56 | $111.56 | 1,186,583 |
| 2018-07-19 | $110.46 | $111.34 | $109.93 | $111.24 | $111.24 | 965,868 |
| 2018-07-18 | $109.88 | $110.87 | $109.46 | $110.67 | $110.67 | 556,765 |
| 2018-07-17 | $108.26 | $110.24 | $107.80 | $110.11 | $110.11 | 1,087,373 |
| 2018-07-16 | $109.26 | $109.68 | $108.83 | $108.97 | $108.97 | 806,705 |
| 2018-07-13 | $109.90 | $110.03 | $108.93 | $109.31 | $109.31 | 1,212,799 |
| 2018-07-12 | $108.83 | $110.02 | $108.59 | $109.89 | $109.89 | 1,612,593 |
| 2018-07-11 | $104.39 | $108.66 | $104.00 | $108.37 | $108.37 | 3,088,974 |
| 2018-07-10 | $104.21 | $104.74 | $102.09 | $104.39 | $104.39 | 2,127,850 |
| 2018-07-09 | $103.00 | $103.26 | $101.71 | $102.00 | $102.00 | 1,803,576 |
| 2018-07-06 | $101.53 | $103.15 | $101.02 | $102.81 | $102.81 | 2,769,210 |
| 2018-07-05 | $99.54 | $100.09 | $98.63 | $99.97 | $99.97 | 1,669,119 |
| 2018-07-03 | $99.73 | $100.00 | $99.25 | $99.39 | $99.39 | 737,461 |
| 2018-07-02 | $96.83 | $99.39 | $96.83 | $99.34 | $99.34 | 1,263,758 |
| 2018-06-29 | $98.90 | $98.90 | $97.50 | $97.68 | $97.68 | 786,884 |
| 2018-06-28 | $96.97 | $98.82 | $96.29 | $98.63 | $98.63 | 1,197,475 |
| 2018-06-27 | $97.62 | $98.20 | $96.93 | $97.10 | $97.10 | 1,104,322 |
| 2018-06-26 | $96.75 | $97.64 | $96.58 | $97.32 | $97.32 | 824,427 |
| 2018-06-25 | $96.64 | $96.81 | $95.67 | $96.55 | $96.55 | 1,280,418 |
| 2018-06-22 | $98.80 | $99.11 | $96.68 | $97.48 | $97.48 | 1,014,318 |
| 2018-06-21 | $99.60 | $99.82 | $98.21 | $98.33 | $98.33 | 881,085 |
| 2018-06-20 | $99.72 | $100.24 | $99.32 | $99.51 | $99.51 | 895,542 |
| 2018-06-19 | $99.90 | $99.93 | $99.03 | $99.59 | $99.59 | 745,860 |
| 2018-06-18 | $99.23 | $100.55 | $99.23 | $100.46 | $100.46 | 1,054,227 |
| 2018-06-15 | $99.72 | $100.09 | $98.55 | $99.97 | $99.97 | 1,898,788 |
| 2018-06-14 | $99.95 | $100.49 | $99.59 | $99.94 | $99.94 | 781,719 |
| 2018-06-13 | $100.88 | $100.99 | $99.77 | $100.07 | $100.07 | 850,836 |
| 2018-06-12 | $99.80 | $100.99 | $99.20 | $100.88 | $100.88 | 866,736 |
| 2018-06-11 | $99.13 | $99.54 | $98.79 | $99.33 | $99.33 | 502,480 |
| 2018-06-08 | $98.23 | $99.35 | $98.00 | $99.10 | $99.10 | 728,800 |
| 2018-06-07 | $98.72 | $99.14 | $97.69 | $98.02 | $98.02 | 1,127,798 |
| 2018-06-06 | $98.67 | $99.21 | $97.98 | $98.83 | $98.83 | 936,560 |
| 2018-06-05 | $98.98 | $99.14 | $97.85 | $98.37 | $98.37 | 1,108,898 |
| 2018-06-04 | $98.86 | $100.19 | $97.29 | $98.65 | $98.65 | 1,413,057 |
| 2018-06-01 | $97.07 | $99.33 | $97.07 | $99.04 | $99.04 | 1,492,364 |
| 2018-05-31 | $97.06 | $97.98 | $96.50 | $97.36 | $97.36 | 1,007,981 |
| 2018-05-30 | $97.04 | $97.44 | $96.57 | $96.95 | $96.95 | 905,310 |
| 2018-05-29 | $96.15 | $97.02 | $95.91 | $96.49 | $96.49 | 794,532 |
| 2018-05-25 | $96.79 | $97.22 | $96.32 | $97.06 | $97.06 | 817,934 |
| 2018-05-24 | $96.72 | $96.75 | $95.37 | $96.41 | $96.41 | 833,339 |
| 2018-05-23 | $95.77 | $96.63 | $95.61 | $96.62 | $96.62 | 679,735 |
| 2018-05-22 | $97.01 | $97.79 | $96.17 | $96.34 | $96.34 | 850,708 |
| 2018-05-21 | $96.03 | $97.22 | $96.03 | $96.97 | $96.97 | 1,132,557 |
| 2018-05-18 | $96.21 | $96.49 | $95.63 | $95.68 | $95.68 | 787,430 |
| 2018-05-17 | $96.43 | $96.69 | $95.03 | $95.96 | $95.96 | 1,557,049 |
| 2018-05-16 | $96.91 | $97.10 | $95.61 | $96.40 | $96.40 | 1,335,065 |
| 2018-05-15 | $97.94 | $97.96 | $96.47 | $96.85 | $96.85 | 1,729,489 |
| 2018-05-14 | $100.17 | $100.97 | $98.83 | $98.95 | $98.95 | 1,021,179 |
| 2018-05-11 | $100.07 | $100.80 | $99.55 | $100.23 | $100.23 | 1,055,298 |
| 2018-05-10 | $100.00 | $100.97 | $99.76 | $100.21 | $100.21 | 919,464 |
| 2018-05-09 | $98.73 | $100.53 | $98.50 | $99.80 | $99.80 | 1,133,446 |
| 2018-05-08 | $99.48 | $100.15 | $99.08 | $99.93 | $99.93 | 1,483,769 |
| 2018-05-07 | $98.51 | $99.72 | $98.17 | $99.47 | $99.47 | 1,252,341 |
| 2018-05-04 | $97.37 | $99.12 | $96.35 | $98.66 | $98.66 | 1,249,112 |
| 2018-05-03 | $96.75 | $97.81 | $95.41 | $97.61 | $97.61 | 1,147,483 |
| 2018-05-02 | $97.93 | $98.48 | $96.75 | $96.94 | $96.94 | 1,484,862 |
| 2018-05-01 | $96.27 | $98.52 | $95.99 | $98.48 | $98.48 | 1,196,720 |
| 2018-04-30 | $96.27 | $97.02 | $95.35 | $96.51 | $96.51 | 1,148,028 |
| 2018-04-27 | $97.84 | $98.30 | $95.62 | $95.73 | $95.73 | 1,446,812 |
| 2018-04-26 | $96.11 | $98.99 | $96.06 | $97.48 | $97.48 | 3,333,644 |
| 2018-04-25 | $94.50 | $97.25 | $93.76 | $96.33 | $96.33 | 6,143,110 |
| 2018-04-24 | $103.61 | $105.17 | $102.59 | $102.91 | $102.91 | 2,437,219 |
| 2018-04-23 | $102.24 | $103.00 | $101.85 | $102.80 | $102.80 | 1,961,853 |
| 2018-04-20 | $102.70 | $103.00 | $102.10 | $102.23 | $102.23 | 1,117,707 |
| 2018-04-19 | $103.87 | $104.26 | $102.56 | $103.10 | $103.10 | 1,003,596 |
| 2018-04-18 | $104.67 | $104.93 | $103.43 | $104.09 | $104.09 | 968,522 |
| 2018-04-17 | $103.52 | $104.88 | $103.34 | $104.67 | $104.67 | 812,213 |
| 2018-04-16 | $102.15 | $104.05 | $102.10 | $102.94 | $102.94 | 1,194,251 |
| 2018-04-13 | $103.15 | $103.15 | $101.98 | $102.55 | $102.55 | 1,012,483 |
| 2018-04-12 | $101.79 | $102.95 | $101.79 | $102.68 | $102.68 | 1,150,852 |
| 2018-04-11 | $101.98 | $102.62 | $101.16 | $101.76 | $101.76 | 1,135,163 |
| 2018-04-10 | $101.48 | $102.97 | $100.25 | $102.51 | $102.51 | 1,573,801 |
| 2018-04-09 | $99.76 | $101.75 | $99.70 | $100.16 | $100.16 | 1,548,121 |
| 2018-04-06 | $99.83 | $100.57 | $98.29 | $98.56 | $98.56 | 840,195 |
| 2018-04-05 | $100.87 | $100.87 | $99.85 | $100.35 | $100.35 | 774,183 |
| 2018-04-04 | $98.06 | $100.84 | $98.02 | $100.55 | $100.55 | 819,591 |
| 2018-04-03 | $99.22 | $99.95 | $98.23 | $99.01 | $99.01 | 828,927 |
| 2018-04-02 | $99.26 | $100.14 | $97.93 | $98.66 | $98.66 | 1,584,662 |
| 2018-03-29 | $99.19 | $100.25 | $97.30 | $99.34 | $99.34 | 1,691,192 |
| 2018-03-28 | $99.20 | $99.76 | $98.25 | $99.04 | $99.04 | 1,232,533 |
| 2018-03-27 | $101.35 | $101.64 | $98.66 | $99.10 | $99.10 | 1,059,219 |
| 2018-03-26 | $100.73 | $101.59 | $99.73 | $100.85 | $100.85 | 1,146,402 |
| 2018-03-23 | $100.99 | $101.95 | $99.35 | $99.36 | $99.36 | 868,586 |
| 2018-03-22 | $102.25 | $103.33 | $101.15 | $101.20 | $101.20 | 700,610 |
| 2018-03-21 | $102.77 | $103.92 | $102.50 | $103.03 | $103.03 | 651,372 |
| 2018-03-20 | $103.17 | $103.84 | $102.62 | $103.23 | $103.23 | 593,014 |
| 2018-03-19 | $103.32 | $104.20 | $102.27 | $103.37 | $103.37 | 1,175,483 |
| 2018-03-16 | $104.62 | $104.89 | $103.50 | $103.59 | $103.59 | 1,375,091 |
| 2018-03-15 | $104.48 | $105.23 | $104.25 | $104.57 | $104.57 | 621,778 |
| 2018-03-14 | $105.94 | $106.04 | $104.60 | $104.95 | $104.95 | 530,288 |
| 2018-03-13 | $106.56 | $106.76 | $105.02 | $105.25 | $105.25 | 686,973 |
| 2018-03-12 | $106.03 | $107.10 | $105.70 | $106.39 | $106.39 | 677,140 |
| 2018-03-09 | $105.29 | $106.41 | $104.91 | $105.99 | $105.99 | 805,808 |
| 2018-03-08 | $105.73 | $105.84 | $104.32 | $105.17 | $105.17 | 826,641 |
| 2018-03-07 | $103.38 | $105.61 | $103.38 | $105.04 | $105.04 | 841,539 |
| 2018-03-06 | $104.71 | $104.96 | $103.12 | $103.95 | $103.95 | 864,443 |
| 2018-03-05 | $103.68 | $104.72 | $103.29 | $104.25 | $104.25 | 689,944 |
| 2018-03-02 | $101.86 | $104.04 | $101.51 | $103.83 | $103.83 | 749,025 |
| 2018-03-01 | $103.54 | $103.99 | $101.62 | $102.58 | $102.58 | 1,311,381 |
| 2018-02-28 | $104.31 | $105.47 | $103.88 | $103.89 | $103.89 | 984,859 |
| 2018-02-27 | $105.43 | $105.88 | $103.35 | $103.69 | $103.69 | 1,247,798 |
| 2018-02-26 | $104.42 | $105.95 | $104.10 | $105.83 | $105.83 | 1,124,231 |
| 2018-02-23 | $103.39 | $104.34 | $102.78 | $104.31 | $104.31 | 708,771 |
| 2018-02-22 | $103.09 | $104.16 | $102.42 | $102.60 | $102.60 | 978,185 |
| 2018-02-21 | $102.31 | $104.51 | $102.30 | $103.01 | $103.01 | 1,293,839 |
| 2018-02-20 | $102.62 | $103.24 | $101.73 | $102.21 | $102.21 | 1,089,519 |
| 2018-02-16 | $102.97 | $103.82 | $102.44 | $103.28 | $103.28 | 704,252 |
| 2018-02-15 | $101.41 | $102.98 | $101.03 | $102.93 | $102.93 | 1,310,488 |
| 2018-02-14 | $100.01 | $101.35 | $99.90 | $101.20 | $101.20 | 1,348,271 |
| 2018-02-13 | $99.04 | $101.13 | $98.74 | $100.83 | $100.83 | 1,039,912 |
| 2018-02-12 | $98.58 | $100.44 | $98.54 | $99.48 | $99.48 | 1,254,885 |
| 2018-02-09 | $98.97 | $99.10 | $95.03 | $97.84 | $97.84 | 2,224,300 |
| 2018-02-08 | $99.00 | $99.73 | $97.95 | $98.20 | $98.20 | 2,091,277 |
| 2018-02-07 | $101.27 | $101.68 | $99.03 | $99.03 | $99.03 | 2,280,353 |
| 2018-02-06 | $100.38 | $101.59 | $99.70 | $101.44 | $101.44 | 2,366,144 |
| 2018-02-05 | $100.89 | $103.10 | $100.03 | $101.00 | $101.00 | 2,059,839 |
| 2018-02-02 | $102.15 | $102.87 | $100.69 | $101.38 | $101.38 | 2,068,551 |
| 2018-02-01 | $101.11 | $104.34 | $100.05 | $103.04 | $103.04 | 2,196,200 |
| 2018-01-31 | $101.96 | $105.50 | $98.75 | $103.41 | $103.41 | 4,827,135 |
| 2018-01-30 | $105.03 | $105.39 | $103.29 | $104.41 | $104.41 | 2,117,185 |
| 2018-01-29 | $104.50 | $106.68 | $104.16 | $105.33 | $105.33 | 1,800,861 |
| 2018-01-26 | $104.75 | $105.61 | $103.89 | $104.58 | $104.58 | 2,310,018 |
| 2018-01-25 | $103.40 | $105.28 | $103.29 | $103.97 | $103.97 | 1,556,985 |
| 2018-01-24 | $105.97 | $106.14 | $104.60 | $105.14 | $105.14 | 957,224 |
| 2018-01-23 | $104.88 | $106.50 | $104.50 | $105.34 | $105.34 | 1,246,510 |
| 2018-01-22 | $104.80 | $105.51 | $104.32 | $105.00 | $105.00 | 1,263,188 |
| 2018-01-19 | $103.09 | $104.60 | $103.00 | $104.48 | $104.48 | 1,796,623 |
| 2018-01-18 | $103.33 | $104.96 | $102.86 | $103.20 | $103.20 | 1,214,904 |
| 2018-01-17 | $104.29 | $104.29 | $102.79 | $103.57 | $103.57 | 1,482,554 |
| 2018-01-16 | $102.98 | $103.83 | $102.06 | $102.49 | $102.49 | 1,624,855 |
| 2018-01-12 | $102.72 | $104.07 | $102.62 | $103.00 | $103.00 | 977,990 |
| 2018-01-11 | $104.01 | $104.01 | $102.07 | $102.94 | $102.94 | 843,266 |
| 2018-01-10 | $104.06 | $104.06 | $102.40 | $103.14 | $103.14 | 985,417 |
| 2018-01-09 | $103.54 | $103.70 | $100.69 | $103.20 | $103.20 | 2,368,509 |
| 2018-01-08 | $103.33 | $103.97 | $102.19 | $103.60 | $103.60 | 1,487,778 |
| 2018-01-05 | $105.58 | $105.80 | $102.66 | $103.42 | $103.42 | 1,517,183 |
| 2018-01-04 | $105.93 | $106.93 | $105.42 | $105.62 | $105.62 | 823,587 |
| 2018-01-03 | $104.36 | $105.53 | $104.01 | $105.21 | $105.21 | 748,346 |
| 2018-01-02 | $104.35 | $104.67 | $103.05 | $103.77 | $103.77 | 741,387 |
| 2017-12-29 | $103.60 | $104.16 | $103.15 | $103.62 | $103.62 | 350,239 |
| 2017-12-28 | $103.14 | $104.23 | $103.14 | $103.68 | $103.68 | 391,762 |
| 2017-12-27 | $102.84 | $104.17 | $102.38 | $103.31 | $103.31 | 664,149 |
| 2017-12-26 | $101.43 | $102.73 | $101.34 | $102.70 | $102.70 | 1,252,804 |
| 2017-12-22 | $103.02 | $103.15 | $101.60 | $101.92 | $101.92 | 1,271,594 |
| 2017-12-21 | $105.07 | $105.07 | $102.69 | $103.21 | $103.21 | 1,342,106 |
| 2017-12-20 | $104.98 | $104.98 | $103.73 | $104.37 | $104.37 | 815,393 |
| 2017-12-19 | $106.00 | $106.00 | $104.64 | $104.94 | $104.94 | 970,092 |
| 2017-12-18 | $107.50 | $108.09 | $105.10 | $105.50 | $105.50 | 1,245,266 |
| 2017-12-15 | $106.73 | $107.48 | $106.18 | $107.22 | $107.22 | 1,734,543 |
| 2017-12-14 | $106.90 | $108.34 | $105.68 | $106.30 | $106.30 | 1,141,092 |
| 2017-12-13 | $106.14 | $107.10 | $106.00 | $106.43 | $106.43 | 966,882 |
| 2017-12-12 | $104.87 | $106.26 | $104.13 | $105.43 | $105.43 | 1,015,931 |
| 2017-12-11 | $104.82 | $105.92 | $104.11 | $105.85 | $105.85 | 1,086,442 |
| 2017-12-08 | $104.18 | $105.30 | $103.61 | $104.78 | $104.78 | 786,891 |
| 2017-12-07 | $103.62 | $103.68 | $100.87 | $103.53 | $103.53 | 1,745,767 |
| 2017-12-06 | $104.47 | $104.47 | $102.64 | $103.54 | $103.54 | 741,071 |
| 2017-12-05 | $102.51 | $104.94 | $102.51 | $103.59 | $103.59 | 1,099,338 |
| 2017-12-04 | $104.73 | $104.74 | $102.11 | $102.65 | $102.65 | 929,901 |
| 2017-12-01 | $103.32 | $104.81 | $102.40 | $104.30 | $104.30 | 926,947 |
| 2017-11-30 | $102.53 | $104.48 | $101.97 | $104.29 | $104.29 | 1,314,481 |
| 2017-11-29 | $104.38 | $104.38 | $101.27 | $102.06 | $102.06 | 980,411 |
| 2017-11-28 | $104.79 | $105.65 | $104.14 | $104.22 | $104.22 | 967,759 |
| 2017-11-27 | $105.18 | $105.65 | $104.16 | $104.72 | $104.72 | 953,963 |
| 2017-11-24 | $103.60 | $104.33 | $103.60 | $104.02 | $104.02 | 380,943 |
| 2017-11-22 | $104.23 | $104.70 | $103.53 | $103.62 | $103.62 | 756,113 |
| 2017-11-21 | $103.66 | $104.42 | $103.25 | $103.95 | $103.95 | 765,316 |
| 2017-11-20 | $102.61 | $103.77 | $102.34 | $102.98 | $102.98 | 1,003,168 |
| 2017-11-17 | $103.21 | $103.21 | $101.97 | $102.15 | $102.15 | 1,140,313 |
| 2017-11-16 | $103.59 | $104.28 | $102.83 | $103.01 | $103.01 | 1,348,419 |
| 2017-11-15 | $102.35 | $103.21 | $101.99 | $103.05 | $103.05 | 1,270,371 |
| 2017-11-14 | $102.19 | $102.82 | $101.86 | $102.40 | $102.40 | 2,332,013 |
| 2017-11-13 | $102.35 | $102.93 | $100.93 | $102.80 | $102.80 | 2,333,949 |
| 2017-11-10 | $103.50 | $103.60 | $102.28 | $102.51 | $102.51 | 1,150,782 |
| 2017-11-09 | $105.36 | $105.38 | $102.54 | $103.63 | $103.63 | 1,098,233 |
| 2017-11-08 | $105.69 | $106.03 | $105.03 | $105.36 | $105.36 | 771,843 |
| 2017-11-07 | $105.62 | $106.48 | $104.50 | $104.99 | $104.99 | 912,320 |
| 2017-11-06 | $105.80 | $106.17 | $105.00 | $105.21 | $105.21 | 1,097,152 |
| 2017-11-03 | $106.65 | $106.91 | $105.34 | $105.65 | $105.65 | 1,926,874 |
| 2017-11-02 | $103.73 | $106.96 | $103.53 | $106.62 | $106.62 | 2,962,634 |
| 2017-11-01 | $107.00 | $110.00 | $102.25 | $103.01 | $103.01 | 9,130,069 |
| 2017-10-31 | $116.75 | $118.39 | $116.00 | $117.71 | $117.71 | 1,746,547 |
| 2017-10-30 | $117.22 | $117.22 | $115.82 | $116.49 | $116.49 | 1,277,131 |
| 2017-10-27 | $116.33 | $117.96 | $115.35 | $117.50 | $117.50 | 1,361,818 |
| 2017-10-26 | $116.62 | $116.79 | $115.14 | $115.88 | $115.88 | 1,183,616 |
| 2017-10-25 | $117.36 | $117.36 | $115.26 | $115.56 | $115.56 | 1,010,818 |
| 2017-10-24 | $118.05 | $118.48 | $117.00 | $117.27 | $117.27 | 880,733 |
| 2017-10-23 | $119.00 | $119.00 | $117.19 | $117.52 | $117.52 | 1,081,665 |
| 2017-10-20 | $118.66 | $118.90 | $117.81 | $118.50 | $118.50 | 771,560 |
| 2017-10-19 | $117.74 | $118.28 | $116.54 | $117.90 | $117.90 | 557,317 |
| 2017-10-18 | $117.62 | $118.05 | $116.74 | $118.01 | $118.01 | 767,028 |
| 2017-10-17 | $117.49 | $117.70 | $113.54 | $116.95 | $116.95 | 1,913,148 |
| 2017-10-16 | $118.64 | $118.86 | $117.67 | $118.07 | $118.07 | 668,081 |
| 2017-10-13 | $118.68 | $119.20 | $118.22 | $119.13 | $119.13 | 745,162 |
| 2017-10-12 | $117.72 | $118.24 | $117.50 | $117.76 | $117.76 | 520,670 |
| 2017-10-11 | $116.95 | $117.76 | $116.55 | $117.71 | $117.71 | 490,884 |
| 2017-10-10 | $116.25 | $117.45 | $116.22 | $117.28 | $117.28 | 579,463 |
| 2017-10-09 | $116.64 | $116.98 | $115.71 | $116.11 | $116.11 | 445,213 |
| 2017-10-06 | $116.12 | $117.11 | $115.69 | $116.75 | $116.75 | 718,578 |
| 2017-10-05 | $116.22 | $116.40 | $115.13 | $116.00 | $116.00 | 625,819 |
| 2017-10-04 | $115.63 | $116.03 | $114.77 | $115.76 | $115.76 | 309,579 |
| 2017-10-03 | $115.47 | $116.68 | $115.17 | $115.84 | $115.84 | 594,963 |
| 2017-10-02 | $113.51 | $116.30 | $113.49 | $115.21 | $115.21 | 1,224,499 |
| 2017-09-29 | $112.61 | $114.16 | $112.54 | $114.02 | $114.02 | 743,131 |
| 2017-09-28 | $112.67 | $113.89 | $112.27 | $112.37 | $112.37 | 515,646 |
| 2017-09-27 | $112.37 | $113.59 | $111.82 | $112.72 | $112.72 | 701,610 |
| 2017-09-26 | $111.69 | $112.26 | $110.80 | $111.74 | $111.74 | 819,848 |
| 2017-09-25 | $111.08 | $111.62 | $110.53 | $110.96 | $110.96 | 513,407 |
| 2017-09-22 | $110.43 | $112.07 | $110.00 | $111.99 | $111.99 | 482,151 |
| 2017-09-21 | $111.51 | $111.85 | $110.02 | $110.82 | $110.82 | 456,669 |
| 2017-09-20 | $112.08 | $112.48 | $109.94 | $111.27 | $111.27 | 1,004,187 |
| 2017-09-19 | $113.24 | $113.83 | $112.78 | $112.98 | $112.98 | 551,993 |
| 2017-09-18 | $113.00 | $113.03 | $112.11 | $112.91 | $112.91 | 547,106 |
| 2017-09-15 | $112.48 | $113.43 | $111.80 | $113.00 | $113.00 | 961,672 |
| 2017-09-14 | $112.76 | $113.81 | $112.30 | $112.76 | $112.76 | 536,883 |
| 2017-09-13 | $112.30 | $113.84 | $112.01 | $113.34 | $113.34 | 549,411 |
| 2017-09-12 | $112.70 | $112.91 | $111.27 | $112.35 | $112.35 | 564,128 |
| 2017-09-11 | $113.71 | $113.80 | $112.32 | $112.70 | $112.70 | 823,298 |
| 2017-09-08 | $112.49 | $114.40 | $112.28 | $112.63 | $112.63 | 1,059,263 |
| 2017-09-07 | $111.45 | $111.89 | $111.09 | $111.42 | $111.42 | 427,219 |
| 2017-09-06 | $110.43 | $111.19 | $109.94 | $111.02 | $111.02 | 613,686 |
| 2017-09-05 | $110.05 | $111.88 | $109.44 | $110.02 | $110.02 | 942,932 |
| 2017-09-01 | $111.89 | $112.58 | $109.09 | $110.89 | $110.89 | 1,043,956 |
| 2017-08-31 | $110.50 | $112.19 | $110.27 | $111.87 | $111.87 | 873,814 |
| 2017-08-30 | $109.07 | $110.42 | $108.81 | $110.17 | $110.17 | 620,130 |
| 2017-08-29 | $108.47 | $109.48 | $107.70 | $109.05 | $109.05 | 701,752 |
| 2017-08-28 | $109.00 | $109.67 | $108.48 | $109.03 | $109.03 | 522,612 |
| 2017-08-25 | $109.42 | $109.81 | $108.35 | $108.71 | $108.71 | 462,171 |
| 2017-08-24 | $108.42 | $109.30 | $108.04 | $109.17 | $109.17 | 775,732 |
| 2017-08-23 | $108.53 | $108.87 | $107.64 | $108.06 | $108.06 | 406,177 |
| 2017-08-22 | $108.50 | $109.39 | $108.48 | $108.91 | $108.91 | 759,226 |
| 2017-08-21 | $107.24 | $107.64 | $106.31 | $107.44 | $107.44 | 461,497 |
| 2017-08-18 | $106.83 | $107.99 | $106.49 | $107.29 | $107.29 | 608,486 |
| 2017-08-17 | $108.93 | $108.98 | $106.60 | $106.82 | $106.82 | 874,425 |
| 2017-08-16 | $108.52 | $109.00 | $108.01 | $108.89 | $108.89 | 760,360 |
| 2017-08-15 | $107.97 | $108.44 | $107.20 | $107.76 | $107.76 | 704,296 |
| 2017-08-14 | $107.01 | $109.00 | $106.99 | $108.25 | $108.25 | 933,844 |
| 2017-08-11 | $105.38 | $107.05 | $105.35 | $105.94 | $105.94 | 937,016 |
| 2017-08-10 | $106.88 | $106.88 | $104.91 | $104.99 | $104.99 | 895,386 |
| 2017-08-09 | $106.00 | $107.54 | $105.68 | $107.42 | $107.42 | 901,598 |
| 2017-08-08 | $106.26 | $107.20 | $105.56 | $106.46 | $106.46 | 740,080 |
| 2017-08-07 | $106.81 | $106.93 | $106.10 | $106.83 | $106.83 | 772,127 |
| 2017-08-04 | $106.25 | $106.65 | $105.42 | $106.14 | $106.14 | 478,019 |
| 2017-08-03 | $105.79 | $106.30 | $104.84 | $106.09 | $106.09 | 666,320 |
| 2017-08-02 | $107.00 | $107.17 | $104.60 | $105.34 | $105.34 | 1,002,462 |
| 2017-08-01 | $105.84 | $107.12 | $105.34 | $106.99 | $106.99 | 1,074,165 |
| 2017-07-31 | $106.60 | $106.96 | $104.98 | $105.76 | $105.76 | 1,072,042 |
| 2017-07-28 | $106.26 | $107.45 | $105.90 | $106.57 | $106.57 | 667,419 |
| 2017-07-27 | $107.65 | $107.88 | $104.33 | $106.42 | $106.42 | 1,813,704 |
| 2017-07-26 | $106.28 | $107.82 | $106.20 | $107.57 | $107.57 | 1,123,406 |
| 2017-07-25 | $106.74 | $107.00 | $106.28 | $106.34 | $106.34 | 1,102,578 |
| 2017-07-24 | $107.19 | $107.71 | $106.23 | $106.74 | $106.74 | 1,172,330 |
| 2017-07-21 | $106.43 | $107.75 | $106.00 | $106.39 | $106.39 | 1,932,277 |
| 2017-07-20 | $108.80 | $109.99 | $105.79 | $107.41 | $107.41 | 4,326,400 |
| 2017-07-19 | $115.00 | $116.63 | $114.81 | $115.72 | $115.72 | 1,609,760 |
| 2017-07-18 | $114.52 | $114.71 | $113.41 | $114.65 | $114.65 | 950,486 |
| 2017-07-17 | $113.96 | $114.37 | $113.07 | $114.32 | $114.32 | 600,151 |
| 2017-07-14 | $113.84 | $114.38 | $113.34 | $114.08 | $114.08 | 866,104 |
| 2017-07-13 | $114.51 | $114.63 | $113.51 | $114.01 | $114.01 | 656,446 |
| 2017-07-12 | $113.95 | $114.79 | $113.50 | $114.49 | $114.49 | 869,561 |
| 2017-07-11 | $112.04 | $113.17 | $111.69 | $113.03 | $113.03 | 980,056 |
| 2017-07-10 | $111.68 | $112.93 | $111.37 | $111.85 | $111.85 | 846,730 |
| 2017-07-07 | $109.21 | $112.13 | $109.21 | $111.44 | $111.44 | 895,400 |
| 2017-07-06 | $109.48 | $110.14 | $108.70 | $109.86 | $109.86 | 934,274 |
| 2017-07-05 | $109.50 | $110.83 | $108.94 | $110.34 | $110.34 | 917,632 |
| 2017-07-03 | $109.20 | $110.26 | $108.07 | $108.10 | $108.10 | 574,183 |
| 2017-06-30 | $110.26 | $110.37 | $109.03 | $109.08 | $109.08 | 1,015,456 |
| 2017-06-29 | $111.87 | $112.12 | $108.80 | $109.59 | $109.59 | 922,870 |
| 2017-06-28 | $111.80 | $112.48 | $111.30 | $112.40 | $112.40 | 967,570 |
| 2017-06-27 | $112.35 | $112.54 | $110.44 | $111.22 | $111.22 | 1,020,239 |
| 2017-06-26 | $114.62 | $114.84 | $112.36 | $112.57 | $112.57 | 751,454 |
| 2017-06-23 | $113.24 | $114.28 | $112.66 | $113.95 | $113.95 | 863,943 |
| 2017-06-22 | $113.20 | $113.83 | $112.08 | $113.51 | $113.51 | 1,196,105 |
| 2017-06-21 | $111.35 | $112.82 | $111.00 | $112.57 | $112.57 | 817,670 |
| 2017-06-20 | $111.91 | $112.51 | $111.12 | $111.17 | $111.17 | 730,924 |
| 2017-06-19 | $110.51 | $111.93 | $110.44 | $111.77 | $111.77 | 610,582 |
| 2017-06-16 | $110.07 | $110.71 | $109.40 | $110.00 | $110.00 | 1,356,253 |
| 2017-06-15 | $109.98 | $110.50 | $109.05 | $110.18 | $110.18 | 689,406 |
| 2017-06-14 | $111.62 | $112.32 | $110.08 | $111.09 | $111.09 | 1,009,338 |
| 2017-06-13 | $110.03 | $111.07 | $109.68 | $111.06 | $111.06 | 934,626 |
| 2017-06-12 | $110.16 | $110.30 | $107.26 | $109.66 | $109.66 | 1,694,548 |
| 2017-06-09 | $115.26 | $115.55 | $109.45 | $110.80 | $110.80 | 1,331,834 |
| 2017-06-08 | $115.36 | $115.87 | $114.15 | $115.47 | $115.47 | 707,561 |
| 2017-06-07 | $114.42 | $115.13 | $113.71 | $114.95 | $114.95 | 1,075,381 |
| 2017-06-06 | $113.53 | $114.04 | $113.20 | $113.71 | $113.71 | 845,929 |
| 2017-06-05 | $113.92 | $114.02 | $112.85 | $113.47 | $113.47 | 618,021 |
| 2017-06-02 | $112.13 | $113.32 | $112.00 | $112.86 | $112.86 | 945,803 |
| 2017-06-01 | $112.35 | $112.57 | $110.57 | $111.59 | $111.59 | 1,506,590 |
| 2017-05-31 | $112.00 | $112.83 | $110.68 | $112.05 | $112.05 | 2,015,375 |
| 2017-05-30 | $111.30 | $112.17 | $110.80 | $111.42 | $111.42 | 1,318,651 |
| 2017-05-26 | $111.16 | $111.87 | $110.78 | $111.21 | $111.21 | 642,349 |
| 2017-05-25 | $110.21 | $112.04 | $110.21 | $111.40 | $111.40 | 873,259 |
| 2017-05-24 | $109.85 | $110.02 | $109.38 | $109.95 | $109.95 | 862,560 |
| 2017-05-23 | $109.88 | $110.29 | $109.01 | $109.62 | $109.62 | 669,647 |
| 2017-05-22 | $108.59 | $109.85 | $108.59 | $109.57 | $109.57 | 691,859 |
| 2017-05-19 | $108.65 | $109.16 | $108.24 | $108.43 | $108.43 | 870,831 |
| 2017-05-18 | $108.37 | $109.16 | $107.39 | $108.69 | $108.69 | 824,994 |
| 2017-05-17 | $109.86 | $110.30 | $108.30 | $108.38 | $108.38 | 953,990 |
| 2017-05-16 | $110.84 | $111.24 | $109.63 | $110.47 | $110.47 | 1,174,706 |
| 2017-05-15 | $110.50 | $110.86 | $108.26 | $110.36 | $110.36 | 2,610,368 |
| 2017-05-12 | $106.01 | $107.61 | $105.76 | $107.60 | $107.60 | 963,281 |
| 2017-05-11 | $105.57 | $106.32 | $105.20 | $105.72 | $105.72 | 631,777 |
| 2017-05-10 | $106.04 | $106.21 | $105.62 | $106.05 | $106.05 | 704,422 |
| 2017-05-09 | $106.18 | $106.33 | $106.00 | $106.04 | $106.04 | 656,371 |
| 2017-05-08 | $105.67 | $106.38 | $105.50 | $106.32 | $106.32 | 731,055 |
| 2017-05-05 | $106.10 | $106.37 | $105.29 | $106.00 | $106.00 | 693,009 |
| 2017-05-04 | $104.87 | $106.28 | $104.60 | $106.25 | $106.25 | 908,959 |
| 2017-05-03 | $104.70 | $104.82 | $104.05 | $104.38 | $104.38 | 665,535 |
| 2017-05-02 | $104.11 | $105.04 | $103.70 | $104.44 | $104.44 | 735,444 |
| 2017-05-01 | $104.04 | $104.39 | $103.40 | $103.81 | $103.81 | 1,227,716 |
| 2017-04-28 | $105.19 | $105.48 | $103.11 | $104.01 | $104.01 | 1,116,778 |
| 2017-04-27 | $103.00 | $105.20 | $102.00 | $104.39 | $104.39 | 1,601,570 |
| 2017-04-26 | $105.01 | $105.35 | $103.78 | $104.22 | $104.22 | 2,053,760 |
| 2017-04-25 | $104.70 | $105.71 | $104.56 | $105.36 | $105.36 | 910,666 |
| 2017-04-24 | $104.87 | $105.73 | $103.45 | $104.38 | $104.38 | 1,041,587 |
| 2017-04-21 | $103.10 | $103.54 | $102.72 | $103.41 | $103.41 | 1,035,638 |
| 2017-04-20 | $102.87 | $102.93 | $102.06 | $102.64 | $102.64 | 778,083 |
| 2017-04-19 | $102.91 | $103.01 | $102.50 | $102.82 | $102.82 | 1,127,040 |
| 2017-04-18 | $104.45 | $104.45 | $102.27 | $102.47 | $102.47 | 1,625,976 |
| 2017-04-17 | $103.35 | $104.06 | $102.87 | $103.10 | $103.10 | 1,253,959 |
| 2017-04-13 | $103.85 | $104.64 | $103.26 | $103.53 | $103.53 | 888,785 |
| 2017-04-12 | $103.94 | $104.41 | $103.54 | $104.00 | $104.00 | 946,626 |
| 2017-04-11 | $103.35 | $103.63 | $102.18 | $103.36 | $103.36 | 489,554 |
| 2017-04-10 | $103.23 | $103.62 | $102.88 | $103.30 | $103.30 | 485,071 |
| 2017-04-07 | $102.85 | $103.35 | $102.55 | $103.16 | $103.16 | 561,804 |
| 2017-04-06 | $102.93 | $103.16 | $102.28 | $102.60 | $102.60 | 620,841 |
| 2017-04-05 | $103.14 | $103.76 | $102.60 | $102.87 | $102.87 | 738,394 |
| 2017-04-04 | $103.01 | $103.50 | $102.71 | $102.80 | $102.80 | 474,299 |
| 2017-04-03 | $102.74 | $103.31 | $102.17 | $103.21 | $103.21 | 1,530,593 |
| 2017-03-31 | $102.98 | $103.08 | $102.45 | $102.66 | $102.66 | 950,799 |
| 2017-03-30 | $103.40 | $103.99 | $102.92 | $103.12 | $103.12 | 526,512 |
| 2017-03-29 | $103.66 | $104.20 | $103.00 | $103.42 | $103.42 | 708,184 |
| 2017-03-28 | $103.89 | $104.20 | $103.36 | $103.79 | $103.79 | 880,850 |
| 2017-03-27 | $102.56 | $103.99 | $102.15 | $103.71 | $103.71 | 858,628 |
| 2017-03-24 | $103.87 | $104.35 | $103.15 | $103.38 | $103.38 | 1,164,260 |
| 2017-03-23 | $102.80 | $103.93 | $102.43 | $103.40 | $103.40 | 1,129,462 |
| 2017-03-22 | $100.95 | $103.25 | $100.68 | $102.84 | $102.84 | 1,344,474 |
| 2017-03-21 | $101.80 | $102.05 | $101.06 | $101.11 | $101.11 | 1,366,208 |
| 2017-03-20 | $101.61 | $102.05 | $101.30 | $101.69 | $101.69 | 836,562 |
| 2017-03-17 | $102.09 | $102.24 | $101.27 | $101.42 | $101.42 | 1,330,723 |
| 2017-03-16 | $100.90 | $102.13 | $100.51 | $101.92 | $101.92 | 1,228,347 |
| 2017-03-15 | $99.47 | $100.85 | $99.33 | $100.73 | $100.73 | 644,783 |
| 2017-03-14 | $99.90 | $100.40 | $99.47 | $99.54 | $99.54 | 698,717 |
| 2017-03-13 | $99.97 | $100.46 | $99.64 | $100.40 | $100.40 | 815,233 |
| 2017-03-10 | $99.41 | $100.04 | $98.86 | $99.92 | $99.92 | 732,527 |
| 2017-03-09 | $99.65 | $99.78 | $98.52 | $98.80 | $98.80 | 762,897 |
| 2017-03-08 | $98.59 | $100.08 | $98.50 | $99.80 | $99.80 | 909,426 |
| 2017-03-07 | $98.63 | $99.49 | $98.54 | $98.68 | $98.68 | 738,033 |
| 2017-03-06 | $98.84 | $99.56 | $98.60 | $98.96 | $98.96 | 692,509 |
| 2017-03-03 | $99.20 | $99.76 | $98.80 | $99.36 | $99.36 | 873,540 |
| 2017-03-02 | $99.56 | $99.57 | $98.76 | $99.17 | $99.17 | 950,521 |
| 2017-03-01 | $98.98 | $99.92 | $98.25 | $99.34 | $99.34 | 1,299,183 |
| 2017-02-28 | $99.20 | $99.43 | $98.59 | $98.91 | $98.91 | 1,005,374 |
| 2017-02-27 | $99.53 | $99.95 | $98.25 | $99.22 | $99.22 | 1,385,847 |
| 2017-02-24 | $99.20 | $99.76 | $98.51 | $99.45 | $99.45 | 1,773,646 |
| 2017-02-23 | $100.94 | $101.06 | $99.70 | $99.81 | $99.81 | 1,324,437 |
| 2017-02-22 | $101.12 | $101.32 | $100.53 | $100.56 | $100.56 | 783,096 |
| 2017-02-21 | $101.31 | $101.36 | $100.43 | $101.11 | $101.11 | 1,535,617 |
| 2017-02-17 | $100.57 | $101.73 | $100.17 | $101.21 | $101.21 | 922,119 |
| 2017-02-16 | $100.70 | $101.35 | $100.60 | $101.00 | $101.00 | 869,555 |
| 2017-02-15 | $101.00 | $101.31 | $100.30 | $100.85 | $100.85 | 1,107,626 |
| 2017-02-14 | $100.38 | $101.47 | $100.30 | $100.97 | $100.97 | 678,287 |
| 2017-02-13 | $101.77 | $101.77 | $100.27 | $100.94 | $100.94 | 782,946 |
| 2017-02-10 | $100.25 | $101.63 | $100.15 | $101.19 | $101.19 | 1,057,629 |
| 2017-02-09 | $99.68 | $100.53 | $99.58 | $100.45 | $100.45 | 1,378,837 |
| 2017-02-08 | $100.45 | $100.63 | $98.98 | $99.56 | $99.56 | 1,521,362 |
| 2017-02-07 | $100.52 | $100.87 | $99.13 | $100.27 | $100.27 | 2,215,108 |
| 2017-02-06 | $98.82 | $99.27 | $98.30 | $98.96 | $98.96 | 1,661,492 |
| 2017-02-03 | $98.69 | $99.57 | $98.20 | $99.40 | $99.40 | 1,399,580 |
| 2017-02-02 | $97.33 | $98.71 | $97.26 | $98.43 | $98.43 | 972,488 |
| 2017-02-01 | $98.56 | $98.86 | $97.31 | $97.91 | $97.91 | 1,281,962 |
| 2017-01-31 | $98.54 | $99.38 | $98.24 | $98.77 | $98.77 | 1,059,399 |
| 2017-01-30 | $99.21 | $99.21 | $97.74 | $98.45 | $98.45 | 1,345,603 |
| 2017-01-27 | $98.00 | $99.69 | $97.50 | $99.46 | $99.46 | 2,338,333 |
| 2017-01-26 | $96.60 | $98.49 | $96.60 | $98.15 | $98.15 | 1,555,187 |
| 2017-01-25 | $99.74 | $99.74 | $96.25 | $96.63 | $96.63 | 2,345,616 |
| 2017-01-24 | $98.07 | $99.36 | $97.36 | $98.89 | $98.89 | 2,012,990 |
| 2017-01-23 | $97.27 | $98.25 | $96.64 | $97.79 | $97.79 | 1,941,583 |
| 2017-01-20 | $96.99 | $97.89 | $96.30 | $97.79 | $97.79 | 2,354,085 |
| 2017-01-19 | $95.00 | $97.92 | $94.50 | $96.34 | $96.34 | 7,119,767 |
| 2017-01-18 | $90.90 | $90.90 | $88.91 | $89.61 | $89.61 | 2,929,728 |
| 2017-01-17 | $90.57 | $90.89 | $89.82 | $90.39 | $90.39 | 1,588,644 |
| 2017-01-13 | $89.46 | $92.23 | $89.43 | $90.71 | $90.71 | 3,289,086 |
| 2017-01-12 | $88.35 | $89.25 | $87.70 | $89.19 | $89.19 | 1,131,071 |
| 2017-01-11 | $88.48 | $89.27 | $88.28 | $88.49 | $88.49 | 2,276,146 |
| 2017-01-10 | $87.19 | $88.93 | $87.05 | $88.21 | $88.21 | 1,681,453 |
| 2017-01-09 | $87.33 | $87.64 | $86.90 | $87.20 | $87.20 | 1,104,937 |
| 2017-01-06 | $86.66 | $87.75 | $85.61 | $87.24 | $87.24 | 1,876,180 |
| 2017-01-05 | $84.68 | $86.73 | $84.60 | $86.66 | $86.66 | 1,144,867 |
| 2017-01-04 | $84.52 | $85.27 | $84.00 | $84.92 | $84.92 | 1,896,696 |
| 2017-01-03 | $84.73 | $85.24 | $84.01 | $84.57 | $84.57 | 1,318,079 |
| 2016-12-30 | $85.25 | $85.63 | $84.29 | $84.46 | $84.46 | 754,528 |
| 2016-12-29 | $84.89 | $86.13 | $84.59 | $85.05 | $85.05 | 1,140,390 |
| 2016-12-28 | $86.25 | $86.47 | $85.02 | $85.18 | $85.18 | 729,709 |
| 2016-12-27 | $85.16 | $86.70 | $85.01 | $86.33 | $86.33 | 788,805 |
| 2016-12-23 | $84.77 | $85.96 | $84.64 | $84.89 | $84.89 | 446,014 |
| 2016-12-22 | $85.93 | $85.97 | $84.50 | $84.95 | $84.95 | 1,262,018 |
| 2016-12-21 | $85.69 | $86.00 | $85.24 | $85.66 | $85.66 | 947,548 |
| 2016-12-20 | $85.70 | $86.53 | $85.50 | $85.90 | $85.90 | 1,095,892 |
| 2016-12-19 | $85.22 | $85.62 | $85.00 | $85.38 | $85.38 | 787,600 |
| 2016-12-16 | $85.46 | $86.17 | $84.64 | $84.99 | $84.99 | 1,562,288 |
| 2016-12-15 | $84.81 | $85.83 | $84.60 | $85.05 | $85.05 | 1,366,449 |
| 2016-12-14 | $84.39 | $85.27 | $84.33 | $84.92 | $84.92 | 1,135,598 |
| 2016-12-13 | $84.78 | $85.31 | $84.05 | $84.58 | $84.58 | 1,179,989 |
| 2016-12-12 | $85.18 | $85.18 | $84.24 | $84.64 | $84.64 | 748,288 |
| 2016-12-09 | $84.29 | $85.39 | $84.00 | $85.22 | $85.22 | 844,907 |
| 2016-12-08 | $84.72 | $85.41 | $84.55 | $84.59 | $84.59 | 841,466 |
| 2016-12-07 | $83.89 | $84.67 | $83.10 | $84.59 | $84.59 | 766,603 |
| 2016-12-06 | $83.69 | $83.87 | $82.00 | $83.85 | $83.85 | 992,544 |
| 2016-12-05 | $81.99 | $83.91 | $81.89 | $83.36 | $83.36 | 1,174,578 |
| 2016-12-02 | $81.20 | $83.00 | $80.78 | $81.89 | $81.89 | 1,043,270 |
| 2016-12-01 | $82.28 | $82.51 | $81.21 | $81.31 | $81.31 | 2,050,552 |
| 2016-11-30 | $81.85 | $82.59 | $81.61 | $82.33 | $82.33 | 1,316,722 |
| 2016-11-29 | $82.36 | $82.92 | $81.39 | $81.59 | $81.59 | 1,318,226 |
| 2016-11-28 | $82.94 | $83.35 | $82.44 | $82.53 | $82.53 | 956,497 |
| 2016-11-25 | $83.38 | $83.59 | $83.08 | $83.23 | $83.23 | 327,752 |
| 2016-11-23 | $83.69 | $84.00 | $82.88 | $83.03 | $83.03 | 1,014,223 |
| 2016-11-22 | $83.00 | $84.49 | $82.22 | $83.74 | $83.74 | 1,214,936 |
| 2016-11-21 | $83.84 | $84.35 | $83.59 | $83.96 | $83.96 | 774,097 |
| 2016-11-18 | $83.84 | $84.21 | $83.36 | $83.41 | $83.41 | 708,617 |
| 2016-11-17 | $83.06 | $83.90 | $82.38 | $83.80 | $83.80 | 824,628 |
| 2016-11-16 | $82.08 | $83.16 | $82.08 | $83.15 | $83.15 | 1,553,641 |
| 2016-11-15 | $84.28 | $84.75 | $82.66 | $82.70 | $82.70 | 1,830,442 |
| 2016-11-14 | $84.07 | $84.95 | $83.19 | $84.07 | $84.07 | 954,659 |
| 2016-11-11 | $84.99 | $85.25 | $83.77 | $84.44 | $84.44 | 1,792,431 |
| 2016-11-10 | $84.82 | $85.85 | $83.95 | $85.15 | $85.15 | 1,218,120 |
| 2016-11-09 | $82.40 | $85.47 | $81.45 | $84.78 | $84.78 | 1,827,397 |
| 2016-11-08 | $83.84 | $83.96 | $82.80 | $83.40 | $83.40 | 1,356,690 |
| 2016-11-07 | $83.74 | $84.33 | $83.00 | $84.12 | $84.12 | 1,258,604 |
| 2016-11-04 | $82.03 | $83.31 | $81.98 | $82.65 | $82.65 | 924,871 |
| 2016-11-03 | $83.42 | $83.96 | $82.74 | $82.83 | $82.83 | 963,903 |
| 2016-11-02 | $83.00 | $84.14 | $82.71 | $83.33 | $83.33 | 1,425,083 |
| 2016-11-01 | $84.28 | $84.85 | $81.79 | $83.10 | $83.10 | 3,322,638 |
| 2016-10-31 | $83.74 | $84.98 | $82.79 | $84.56 | $84.56 | 3,960,135 |
| 2016-10-28 | $78.98 | $81.08 | $78.78 | $80.98 | $80.98 | 3,612,067 |
| 2016-10-27 | $79.00 | $79.38 | $78.86 | $79.05 | $79.05 | 1,302,368 |
| 2016-10-26 | $78.42 | $78.97 | $78.31 | $78.85 | $78.85 | 1,011,256 |
| 2016-10-25 | $78.45 | $78.73 | $78.15 | $78.52 | $78.52 | 934,282 |
| 2016-10-24 | $77.83 | $78.49 | $77.77 | $78.38 | $78.38 | 756,832 |
| 2016-10-21 | $77.36 | $77.88 | $76.87 | $77.67 | $77.67 | 788,845 |
| 2016-10-20 | $77.36 | $77.42 | $76.68 | $77.10 | $77.10 | 893,346 |
| 2016-10-19 | $77.34 | $77.54 | $76.98 | $77.18 | $77.18 | 808,637 |
| 2016-10-18 | $76.75 | $77.51 | $76.57 | $77.23 | $77.23 | 828,940 |
| 2016-10-17 | $75.84 | $76.48 | $75.65 | $76.20 | $76.20 | 1,024,575 |
| 2016-10-14 | $76.53 | $77.49 | $76.00 | $76.17 | $76.17 | 1,175,661 |
| 2016-10-13 | $76.50 | $76.56 | $75.42 | $76.35 | $76.35 | 1,110,192 |
| 2016-10-12 | $75.03 | $77.10 | $74.34 | $76.77 | $76.77 | 1,653,512 |
| 2016-10-11 | $77.59 | $77.64 | $76.56 | $76.63 | $76.63 | 1,133,685 |
| 2016-10-10 | $78.50 | $78.51 | $77.50 | $77.59 | $77.59 | 1,163,172 |
| 2016-10-07 | $78.13 | $79.06 | $77.80 | $78.07 | $78.07 | 1,415,972 |
| 2016-10-06 | $78.38 | $78.69 | $77.19 | $77.76 | $77.76 | 2,698,898 |
| 2016-10-05 | $78.20 | $79.34 | $78.01 | $78.69 | $78.69 | 1,260,843 |
| 2016-10-04 | $77.54 | $78.62 | $77.54 | $78.18 | $78.18 | 1,852,955 |
| 2016-10-03 | $77.26 | $77.94 | $77.26 | $77.57 | $77.57 | 971,041 |
| 2016-09-30 | $76.99 | $77.69 | $76.50 | $77.61 | $77.61 | 1,131,983 |
| 2016-09-29 | $77.03 | $77.16 | $76.60 | $76.73 | $76.73 | 947,096 |
| 2016-09-28 | $76.62 | $77.25 | $76.54 | $77.06 | $77.06 | 1,023,740 |
| 2016-09-27 | $74.86 | $76.32 | $74.84 | $76.30 | $76.30 | 807,251 |
| 2016-09-26 | $75.09 | $75.56 | $74.88 | $74.96 | $74.96 | 854,320 |
| 2016-09-23 | $76.24 | $76.67 | $75.41 | $75.70 | $75.70 | 2,077,238 |
| 2016-09-22 | $76.00 | $76.57 | $75.88 | $76.05 | $76.05 | 842,674 |
| 2016-09-21 | $75.05 | $76.00 | $74.93 | $75.89 | $75.89 | 1,024,626 |
| 2016-09-20 | $75.06 | $75.37 | $74.54 | $74.81 | $74.81 | 816,051 |
| 2016-09-19 | $75.58 | $75.58 | $74.81 | $75.03 | $75.03 | 1,419,175 |
| 2016-09-16 | $75.74 | $75.74 | $74.82 | $75.00 | $75.00 | 1,399,529 |
| 2016-09-15 | $74.85 | $75.76 | $74.62 | $75.51 | $75.51 | 1,577,277 |
| 2016-09-14 | $76.23 | $76.86 | $75.03 | $75.04 | $75.04 | 2,167,857 |
| 2016-09-13 | $76.55 | $77.49 | $76.50 | $76.76 | $76.76 | 1,698,235 |
| 2016-09-12 | $75.00 | $77.60 | $75.00 | $77.46 | $77.46 | 1,595,993 |
| 2016-09-09 | $76.31 | $77.33 | $76.06 | $76.77 | $76.77 | 2,278,869 |
| 2016-09-08 | $77.59 | $77.61 | $76.63 | $76.68 | $76.68 | 1,700,770 |
| 2016-09-07 | $77.62 | $77.82 | $77.49 | $77.64 | $77.64 | 656,334 |
| 2016-09-06 | $78.32 | $79.00 | $77.66 | $77.75 | $77.75 | 1,763,265 |
| 2016-09-02 | $77.46 | $78.14 | $76.79 | $77.98 | $77.98 | 1,565,764 |
| 2016-09-01 | $76.68 | $77.18 | $76.25 | $76.96 | $76.96 | 1,426,786 |
| 2016-08-31 | $76.23 | $77.04 | $75.31 | $76.74 | $76.74 | 2,514,873 |
| 2016-08-30 | $76.28 | $76.69 | $75.81 | $76.02 | $76.02 | 920,859 |
| 2016-08-29 | $77.02 | $77.32 | $76.09 | $76.22 | $76.22 | 1,061,288 |
| 2016-08-26 | $76.15 | $77.45 | $75.94 | $77.33 | $77.33 | 2,232,964 |
| 2016-08-25 | $75.99 | $76.41 | $75.65 | $75.94 | $75.94 | 785,856 |
| 2016-08-24 | $75.73 | $76.50 | $75.37 | $76.05 | $76.05 | 1,102,190 |
| 2016-08-23 | $75.97 | $76.24 | $75.14 | $76.19 | $76.19 | 1,101,968 |
| 2016-08-22 | $75.86 | $75.97 | $75.30 | $75.40 | $75.40 | 1,593,222 |
| 2016-08-19 | $75.71 | $76.72 | $75.50 | $75.97 | $75.97 | 1,963,964 |
| 2016-08-18 | $75.04 | $76.07 | $74.90 | $75.91 | $75.91 | 1,987,944 |
| 2016-08-17 | $75.40 | $75.42 | $74.51 | $74.82 | $74.82 | 1,357,877 |
| 2016-08-16 | $75.31 | $75.70 | $74.51 | $75.12 | $75.12 | 1,758,427 |
| 2016-08-15 | $74.87 | $75.57 | $74.75 | $75.32 | $75.32 | 2,148,039 |
| 2016-08-12 | $74.87 | $75.24 | $74.76 | $74.83 | $74.83 | 1,132,101 |
| 2016-08-11 | $74.77 | $75.21 | $74.69 | $75.18 | $75.18 | 1,689,904 |
| 2016-08-10 | $74.89 | $75.24 | $74.38 | $74.60 | $74.60 | 1,104,526 |
| 2016-08-09 | $75.29 | $75.44 | $74.61 | $74.91 | $74.91 | 2,373,057 |
| 2016-08-08 | $76.21 | $76.25 | $75.06 | $75.10 | $75.10 | 1,421,944 |
| 2016-08-05 | $76.10 | $76.72 | $75.85 | $75.88 | $75.88 | 1,206,175 |
| 2016-08-04 | $75.81 | $75.94 | $75.28 | $75.89 | $75.89 | 1,621,670 |
| 2016-08-03 | $74.94 | $75.84 | $74.50 | $75.60 | $75.60 | 2,025,299 |
| 2016-08-02 | $75.86 | $75.89 | $74.80 | $75.05 | $75.05 | 3,183,272 |
| 2016-08-01 | $76.88 | $77.54 | $75.96 | $76.09 | $76.09 | 2,816,118 |
| 2016-07-29 | $77.70 | $78.19 | $76.41 | $76.88 | $76.88 | 2,096,723 |
| 2016-07-28 | $78.20 | $78.32 | $77.64 | $77.91 | $77.91 | 2,030,783 |
| 2016-07-27 | $80.38 | $80.38 | $78.06 | $78.10 | $78.10 | 2,828,254 |
| 2016-07-26 | $79.50 | $81.97 | $78.39 | $80.53 | $80.53 | 4,574,757 |
| 2016-07-25 | $81.82 | $84.00 | $81.74 | $83.64 | $83.64 | 2,926,588 |
| 2016-07-22 | $81.67 | $81.82 | $80.93 | $81.73 | $81.73 | 1,636,651 |
| 2016-07-21 | $81.90 | $82.17 | $81.15 | $81.35 | $81.35 | 882,785 |
| 2016-07-20 | $81.97 | $82.74 | $81.06 | $82.26 | $82.26 | 1,035,949 |
| 2016-07-19 | $81.51 | $82.20 | $80.92 | $81.19 | $81.19 | 876,709 |
| 2016-07-18 | $81.58 | $82.49 | $81.16 | $81.97 | $81.97 | 928,668 |
| 2016-07-15 | $82.15 | $82.37 | $81.10 | $81.16 | $81.16 | 907,024 |
| 2016-07-14 | $82.19 | $82.42 | $81.55 | $81.67 | $81.67 | 1,022,671 |
| 2016-07-13 | $81.76 | $82.24 | $80.86 | $81.92 | $81.92 | 1,209,301 |
| 2016-07-12 | $82.45 | $82.46 | $81.21 | $81.45 | $81.45 | 2,537,115 |
| 2016-07-11 | $82.10 | $82.80 | $81.41 | $82.48 | $82.48 | 1,325,111 |
| 2016-07-08 | $82.06 | $83.20 | $81.97 | $83.15 | $83.15 | 1,275,989 |
| 2016-07-07 | $81.48 | $81.99 | $81.27 | $81.86 | $81.86 | 1,600,285 |
| 2016-07-06 | $79.26 | $81.91 | $79.11 | $81.63 | $81.63 | 2,788,372 |
| 2016-07-05 | $79.00 | $79.90 | $78.54 | $79.74 | $79.74 | 1,243,815 |
| 2016-07-01 | $80.00 | $80.24 | $79.20 | $79.62 | $79.62 | 1,238,940 |
| 2016-06-30 | $78.11 | $79.88 | $77.85 | $79.68 | $79.68 | 2,011,213 |
| 2016-06-29 | $77.88 | $78.17 | $76.52 | $77.99 | $77.99 | 2,807,858 |
| 2016-06-28 | $78.27 | $78.50 | $76.90 | $77.40 | $77.40 | 1,592,287 |
| 2016-06-27 | $77.49 | $77.81 | $76.58 | $77.07 | $77.07 | 1,758,576 |
| 2016-06-24 | $79.01 | $80.70 | $78.11 | $78.17 | $78.17 | 1,735,334 |
| 2016-06-23 | $81.75 | $82.02 | $81.34 | $81.98 | $81.98 | 1,264,754 |
| 2016-06-22 | $81.42 | $82.00 | $80.91 | $80.98 | $80.98 | 1,013,277 |
| 2016-06-21 | $81.50 | $81.85 | $81.07 | $81.52 | $81.52 | 1,075,257 |
| 2016-06-20 | $81.54 | $81.91 | $80.81 | $81.24 | $81.24 | 1,930,459 |
| 2016-06-17 | $81.96 | $82.00 | $80.79 | $81.15 | $81.15 | 2,110,956 |
| 2016-06-16 | $82.40 | $82.93 | $81.07 | $81.70 | $81.70 | 2,714,724 |
| 2016-06-15 | $84.37 | $84.89 | $84.15 | $84.28 | $84.28 | 794,010 |
| 2016-06-14 | $83.64 | $84.48 | $83.43 | $84.33 | $84.33 | 751,677 |
| 2016-06-13 | $83.84 | $85.01 | $83.46 | $84.40 | $84.40 | 594,930 |
| 2016-06-10 | $84.55 | $84.90 | $84.00 | $84.40 | $84.40 | 926,048 |
| 2016-06-09 | $85.65 | $85.82 | $84.96 | $85.20 | $85.20 | 880,078 |
| 2016-06-08 | $84.80 | $85.67 | $84.80 | $85.59 | $85.59 | 1,337,144 |
| 2016-06-07 | $85.32 | $85.68 | $84.69 | $84.77 | $84.77 | 1,201,677 |
| 2016-06-06 | $85.01 | $85.42 | $84.76 | $85.30 | $85.30 | 1,346,429 |
| 2016-06-03 | $85.23 | $85.46 | $84.29 | $84.97 | $84.97 | 1,085,101 |
| 2016-06-02 | $84.71 | $86.02 | $84.48 | $85.77 | $85.77 | 1,268,089 |
| 2016-06-01 | $84.50 | $84.84 | $83.53 | $84.80 | $84.80 | 1,391,379 |
| 2016-05-31 | $83.49 | $85.03 | $82.65 | $84.97 | $84.97 | 7,987,938 |
| 2016-05-27 | $84.24 | $84.55 | $82.74 | $83.60 | $83.60 | 2,580,516 |
| 2016-05-26 | $85.93 | $86.12 | $85.25 | $85.81 | $85.81 | 1,263,014 |
| 2016-05-25 | $86.22 | $86.46 | $85.64 | $85.93 | $85.93 | 1,446,476 |
| 2016-05-24 | $83.88 | $86.13 | $83.74 | $86.06 | $86.06 | 1,446,574 |
| 2016-05-23 | $83.26 | $84.32 | $83.26 | $83.40 | $83.40 | 1,125,751 |
| 2016-05-20 | $82.54 | $83.79 | $82.41 | $83.45 | $83.45 | 1,366,987 |
| 2016-05-19 | $82.65 | $83.27 | $81.72 | $82.37 | $82.37 | 1,311,110 |
| 2016-05-18 | $82.26 | $83.73 | $82.23 | $83.21 | $83.21 | 804,123 |
| 2016-05-17 | $83.00 | $83.57 | $82.21 | $82.52 | $82.52 | 828,202 |
| 2016-05-16 | $82.87 | $83.63 | $82.57 | $82.99 | $82.99 | 967,568 |
| 2016-05-13 | $81.87 | $83.20 | $81.64 | $82.42 | $82.42 | 1,170,815 |
| 2016-05-12 | $81.72 | $82.36 | $81.14 | $81.62 | $81.62 | 729,531 |
| 2016-05-11 | $82.60 | $82.92 | $81.20 | $81.21 | $81.21 | 1,409,699 |
| 2016-05-10 | $81.25 | $82.77 | $81.25 | $82.50 | $82.50 | 1,420,149 |
| 2016-05-09 | $83.13 | $83.13 | $81.83 | $82.48 | $82.48 | 1,032,723 |
| 2016-05-06 | $81.01 | $81.90 | $80.46 | $81.89 | $81.89 | 815,428 |
| 2016-05-05 | $82.01 | $82.42 | $81.66 | $81.85 | $81.85 | 631,418 |
| 2016-05-04 | $81.55 | $82.33 | $81.07 | $82.01 | $82.01 | 1,213,064 |
| 2016-05-03 | $82.68 | $82.73 | $81.45 | $82.16 | $82.16 | 1,099,665 |
| 2016-05-02 | $82.78 | $83.18 | $82.01 | $82.79 | $82.79 | 1,381,306 |
| 2016-04-29 | $82.42 | $84.29 | $81.78 | $82.87 | $82.87 | 888,663 |
| 2016-04-28 | $83.57 | $84.13 | $82.41 | $82.60 | $82.60 | 838,713 |
| 2016-04-27 | $83.34 | $84.60 | $83.03 | $83.50 | $83.50 | 1,227,110 |
| 2016-04-26 | $84.47 | $84.68 | $83.14 | $83.83 | $83.83 | 1,239,052 |
| 2016-04-25 | $82.93 | $84.38 | $82.62 | $84.34 | $84.34 | 1,661,388 |
| 2016-04-22 | $83.29 | $84.39 | $82.10 | $82.93 | $82.93 | 2,476,420 |
| 2016-04-21 | $86.79 | $86.79 | $84.12 | $84.22 | $84.22 | 2,966,341 |
| 2016-04-20 | $83.73 | $86.66 | $83.01 | $86.06 | $86.06 | 5,539,641 |
| 2016-04-19 | $89.93 | $89.98 | $87.87 | $88.88 | $88.88 | 2,526,054 |
| 2016-04-18 | $87.78 | $89.92 | $87.47 | $89.66 | $89.66 | 1,734,615 |
| 2016-04-15 | $88.50 | $89.07 | $88.10 | $88.40 | $88.40 | 1,353,924 |
| 2016-04-14 | $87.90 | $89.20 | $87.51 | $88.33 | $88.33 | 2,421,544 |
| 2016-04-13 | $85.88 | $88.22 | $85.87 | $88.07 | $88.07 | 1,835,977 |
| 2016-04-12 | $85.10 | $86.31 | $84.06 | $85.52 | $85.52 | 1,382,001 |
| 2016-04-11 | $84.95 | $85.97 | $84.83 | $84.91 | $84.91 | 698,070 |
| 2016-04-08 | $85.92 | $86.12 | $84.77 | $85.14 | $85.14 | 826,078 |
| 2016-04-07 | $86.70 | $87.38 | $85.31 | $85.64 | $85.64 | 1,362,695 |
| 2016-04-06 | $85.31 | $86.47 | $84.76 | $86.29 | $86.29 | 978,481 |
| 2016-04-05 | $84.81 | $85.35 | $84.49 | $84.77 | $84.77 | 1,112,611 |
| 2016-04-04 | $87.06 | $87.06 | $85.50 | $85.71 | $85.71 | 1,259,862 |
| 2016-04-01 | $86.80 | $86.84 | $85.89 | $86.77 | $86.77 | 910,125 |
| 2016-03-31 | $85.78 | $87.98 | $85.65 | $87.47 | $87.47 | 2,312,080 |
| 2016-03-30 | $84.72 | $86.57 | $84.11 | $86.34 | $86.34 | 1,868,898 |
| 2016-03-29 | $83.00 | $84.02 | $83.00 | $83.83 | $83.83 | 521,862 |
| 2016-03-28 | $82.91 | $83.45 | $82.28 | $83.14 | $83.14 | 580,979 |
| 2016-03-24 | $82.86 | $83.36 | $82.28 | $82.83 | $82.83 | 610,504 |
| 2016-03-23 | $83.49 | $83.74 | $82.96 | $83.19 | $83.19 | 1,070,867 |
| 2016-03-22 | $82.90 | $83.61 | $82.89 | $83.35 | $83.35 | 1,356,589 |
| 2016-03-21 | $83.35 | $83.55 | $82.78 | $83.25 | $83.25 | 1,259,827 |
| 2016-03-18 | $82.83 | $83.39 | $81.83 | $82.98 | $82.98 | 1,856,514 |
| 2016-03-17 | $82.55 | $83.35 | $82.00 | $82.54 | $82.54 | 1,260,264 |
| 2016-03-16 | $81.78 | $83.39 | $81.77 | $82.90 | $82.90 | 1,106,630 |
| 2016-03-15 | $82.04 | $82.61 | $81.78 | $82.42 | $82.42 | 1,100,863 |
| 2016-03-14 | $82.93 | $83.04 | $81.98 | $82.26 | $82.26 | 1,238,364 |
| 2016-03-11 | $82.74 | $83.28 | $81.80 | $83.00 | $83.00 | 1,878,260 |
| 2016-03-10 | $84.58 | $84.58 | $81.90 | $82.90 | $82.90 | 1,041,295 |
| 2016-03-09 | $83.72 | $84.26 | $83.21 | $83.78 | $83.78 | 826,712 |
| 2016-03-08 | $82.77 | $83.81 | $82.52 | $83.10 | $83.10 | 1,062,193 |
| 2016-03-07 | $84.30 | $84.48 | $82.94 | $83.40 | $83.40 | 1,355,975 |
| 2016-03-04 | $85.51 | $85.52 | $84.19 | $84.35 | $84.35 | 2,403,385 |
| 2016-03-03 | $85.23 | $85.25 | $82.92 | $85.19 | $85.19 | 1,156,538 |
| 2016-03-02 | $84.50 | $84.99 | $83.50 | $83.98 | $83.98 | 1,110,582 |
| 2016-03-01 | $83.92 | $85.00 | $83.49 | $84.69 | $84.69 | 1,564,410 |
| 2016-02-29 | $82.94 | $84.56 | $82.31 | $83.07 | $83.07 | 1,686,260 |
| 2016-02-26 | $84.51 | $84.63 | $82.06 | $82.68 | $82.68 | 1,377,273 |
| 2016-02-25 | $83.24 | $83.65 | $82.01 | $83.62 | $83.62 | 1,070,472 |
| 2016-02-24 | $81.32 | $82.98 | $81.19 | $82.80 | $82.80 | 853,474 |
| 2016-02-23 | $82.39 | $82.59 | $81.65 | $82.00 | $82.00 | 1,110,230 |
| 2016-02-22 | $82.26 | $83.14 | $81.83 | $82.31 | $82.31 | 1,917,187 |
| 2016-02-19 | $81.18 | $81.75 | $80.84 | $81.61 | $81.61 | 1,888,655 |
| 2016-02-18 | $81.74 | $81.80 | $80.39 | $81.46 | $81.46 | 1,532,660 |
| 2016-02-17 | $80.79 | $81.50 | $80.19 | $81.39 | $81.39 | 1,214,767 |
| 2016-02-16 | $79.86 | $80.90 | $79.27 | $80.40 | $80.40 | 1,420,366 |
| 2016-02-12 | $78.09 | $78.78 | $77.04 | $78.67 | $78.67 | 1,431,014 |
| 2016-02-11 | $75.93 | $78.48 | $75.50 | $77.91 | $77.91 | 1,265,037 |
| 2016-02-10 | $77.32 | $78.89 | $76.91 | $77.33 | $77.33 | 1,270,531 |
| 2016-02-09 | $75.41 | $77.93 | $75.20 | $76.69 | $76.69 | 1,518,865 |
| 2016-02-08 | $76.72 | $77.49 | $75.20 | $76.91 | $76.91 | 1,993,084 |
| 2016-02-05 | $79.00 | $79.00 | $77.07 | $78.02 | $78.02 | 1,699,104 |
| 2016-02-04 | $79.72 | $79.72 | $78.49 | $79.69 | $79.69 | 1,353,102 |
| 2016-02-03 | $80.03 | $80.24 | $78.39 | $79.77 | $79.77 | 1,852,599 |
| 2016-02-02 | $79.80 | $80.34 | $78.31 | $78.58 | $78.58 | 1,383,094 |
| 2016-02-01 | $79.55 | $80.95 | $78.34 | $80.63 | $80.63 | 2,020,517 |
| 2016-01-29 | $77.19 | $78.84 | $77.12 | $78.81 | $78.81 | 2,373,789 |
| 2016-01-28 | $78.94 | $79.95 | $75.74 | $76.84 | $76.84 | 3,182,287 |
| 2016-01-27 | $76.10 | $76.30 | $74.75 | $75.20 | $75.20 | 2,077,576 |
| 2016-01-26 | $76.41 | $76.63 | $74.00 | $76.05 | $76.05 | 1,530,143 |
| 2016-01-25 | $75.41 | $76.29 | $75.22 | $75.45 | $75.45 | 2,446,620 |
| 2016-01-22 | $74.77 | $75.95 | $73.28 | $75.43 | $75.43 | 1,876,545 |
| 2016-01-21 | $74.56 | $74.85 | $72.44 | $72.76 | $72.76 | 2,744,176 |
| 2016-01-20 | $74.44 | $75.11 | $71.64 | $74.55 | $74.55 | 3,990,662 |
| 2016-01-19 | $77.04 | $77.55 | $75.29 | $75.92 | $75.92 | 2,039,090 |
| 2016-01-15 | $75.13 | $76.30 | $74.10 | $75.95 | $75.95 | 2,037,135 |
| 2016-01-14 | $76.94 | $77.99 | $75.40 | $77.63 | $77.63 | 1,512,584 |
| 2016-01-13 | $79.29 | $80.49 | $76.89 | $76.95 | $76.95 | 2,410,389 |
| 2016-01-12 | $77.52 | $79.48 | $76.74 | $78.75 | $78.75 | 2,678,774 |
| 2016-01-11 | $77.21 | $77.82 | $76.25 | $76.99 | $76.99 | 1,146,369 |
| 2016-01-08 | $77.72 | $78.40 | $76.59 | $76.71 | $76.71 | 1,442,457 |
| 2016-01-07 | $76.38 | $78.21 | $76.05 | $77.51 | $77.51 | 1,676,850 |
| 2016-01-06 | $77.74 | $78.78 | $76.93 | $77.78 | $77.78 | 1,920,283 |
| 2016-01-05 | $80.06 | $80.53 | $78.51 | $79.08 | $79.08 | 1,931,454 |
| 2016-01-04 | $78.91 | $79.96 | $78.48 | $79.48 | $79.48 | 3,022,835 |
| 2015-12-31 | $82.17 | $82.51 | $81.37 | $81.38 | $81.38 | 820,911 |
| 2015-12-30 | $83.75 | $83.99 | $82.25 | $82.36 | $82.36 | 872,618 |
| 2015-12-29 | $83.28 | $84.15 | $83.07 | $83.66 | $83.66 | 1,003,708 |
| 2015-12-28 | $81.98 | $82.83 | $81.98 | $82.54 | $82.54 | 729,459 |
| 2015-12-24 | $82.56 | $82.96 | $82.10 | $82.60 | $82.60 | 232,294 |
| 2015-12-23 | $83.37 | $83.39 | $82.06 | $82.35 | $82.35 | 711,325 |
| 2015-12-22 | $82.23 | $82.99 | $81.79 | $82.66 | $82.66 | 1,063,434 |
| 2015-12-21 | $81.61 | $81.73 | $80.97 | $81.71 | $81.71 | 1,005,673 |
| 2015-12-18 | $82.50 | $83.32 | $80.54 | $80.62 | $80.62 | 2,924,070 |
| 2015-12-17 | $86.87 | $86.89 | $82.40 | $82.68 | $82.68 | 2,531,807 |
| 2015-12-16 | $87.36 | $87.36 | $85.42 | $86.51 | $86.51 | 1,578,606 |
| 2015-12-15 | $85.35 | $87.51 | $85.25 | $86.97 | $86.97 | 2,247,476 |
| 2015-12-14 | $83.61 | $85.29 | $83.53 | $85.24 | $85.24 | 1,609,656 |
| 2015-12-11 | $83.83 | $85.02 | $83.83 | $84.31 | $84.31 | 1,022,073 |
| 2015-12-10 | $85.38 | $85.51 | $84.47 | $84.80 | $84.80 | 1,499,026 |
| 2015-12-09 | $86.53 | $86.59 | $85.01 | $85.29 | $85.29 | 1,171,168 |
| 2015-12-08 | $85.75 | $87.03 | $85.22 | $86.63 | $86.63 | 1,182,728 |
| 2015-12-07 | $86.25 | $87.47 | $85.92 | $86.45 | $86.45 | 720,427 |
| 2015-12-04 | $84.52 | $87.27 | $84.30 | $86.91 | $86.91 | 944,199 |
| 2015-12-03 | $86.43 | $87.27 | $84.15 | $84.70 | $84.70 | 1,759,508 |
| 2015-12-02 | $85.66 | $87.98 | $85.21 | $86.93 | $86.93 | 1,642,573 |
| 2015-12-01 | $86.83 | $87.46 | $85.66 | $86.50 | $86.50 | 2,028,943 |
| 2015-11-30 | $85.81 | $87.30 | $85.50 | $87.29 | $87.29 | 7,990,897 |
| 2015-11-27 | $85.57 | $86.89 | $85.57 | $86.42 | $86.42 | 1,131,332 |
| 2015-11-25 | $84.62 | $86.02 | $84.44 | $85.86 | $85.86 | 1,628,707 |
| 2015-11-24 | $83.75 | $84.47 | $83.38 | $84.31 | $84.31 | 1,113,362 |
| 2015-11-23 | $84.05 | $84.60 | $83.49 | $84.40 | $84.40 | 1,286,915 |
| 2015-11-20 | $84.05 | $85.11 | $83.45 | $84.45 | $84.45 | 1,309,629 |
| 2015-11-19 | $81.05 | $83.84 | $80.91 | $83.60 | $83.60 | 1,631,083 |
| 2015-11-18 | $82.25 | $82.68 | $80.56 | $81.43 | $81.43 | 1,855,147 |
| 2015-11-17 | $81.86 | $83.25 | $81.58 | $82.59 | $82.59 | 1,033,106 |
| 2015-11-16 | $81.00 | $81.64 | $80.31 | $81.43 | $81.43 | 1,092,163 |
| 2015-11-13 | $81.90 | $82.68 | $80.75 | $80.83 | $80.83 | 1,052,251 |
| 2015-11-12 | $81.93 | $83.25 | $81.41 | $82.34 | $82.34 | 970,834 |
| 2015-11-11 | $83.10 | $83.23 | $81.93 | $82.11 | $82.11 | 732,888 |
| 2015-11-10 | $81.71 | $82.75 | $81.71 | $82.53 | $82.53 | 1,147,408 |
| 2015-11-09 | $82.84 | $83.20 | $80.68 | $81.76 | $81.76 | 1,344,125 |
| 2015-11-06 | $81.93 | $83.79 | $81.22 | $83.67 | $83.67 | 1,877,757 |
| 2015-11-05 | $83.39 | $83.40 | $81.49 | $81.80 | $81.80 | 1,808,260 |
| 2015-11-04 | $84.59 | $84.98 | $83.65 | $83.80 | $83.80 | 1,085,666 |
| 2015-11-03 | $84.10 | $84.74 | $83.61 | $84.39 | $84.39 | 1,139,335 |
| 2015-11-02 | $85.41 | $85.62 | $83.62 | $84.37 | $84.37 | 1,654,855 |
| 2015-10-30 | $85.00 | $85.10 | $84.64 | $84.94 | $84.94 | 1,270,737 |
| 2015-10-29 | $84.40 | $85.02 | $84.08 | $84.68 | $84.68 | 1,326,689 |
| 2015-10-28 | $83.48 | $85.14 | $83.03 | $84.81 | $84.81 | 2,530,464 |
| 2015-10-27 | $80.58 | $83.04 | $80.52 | $83.02 | $83.02 | 1,870,779 |
| 2015-10-26 | $82.23 | $82.23 | $77.74 | $80.98 | $80.98 | 2,674,059 |
| 2015-10-23 | $81.32 | $82.50 | $79.40 | $80.43 | $80.43 | 3,019,897 |
| 2015-10-22 | $80.56 | $82.34 | $80.06 | $82.04 | $82.04 | 1,211,865 |
| 2015-10-21 | $81.99 | $81.99 | $80.08 | $80.18 | $80.18 | 1,628,996 |
| 2015-10-20 | $80.65 | $81.55 | $80.58 | $81.31 | $81.31 | 876,627 |
| 2015-10-19 | $81.00 | $81.00 | $80.26 | $80.59 | $80.59 | 1,106,794 |
| 2015-10-16 | $80.04 | $81.02 | $79.73 | $80.90 | $80.90 | 1,257,260 |
| 2015-10-15 | $78.82 | $80.14 | $78.61 | $79.72 | $79.72 | 1,135,807 |
| 2015-10-14 | $78.81 | $79.54 | $78.28 | $78.55 | $78.55 | 1,185,213 |
| 2015-10-13 | $80.02 | $80.24 | $78.99 | $79.03 | $79.03 | 808,903 |
| 2015-10-12 | $79.63 | $80.43 | $79.21 | $80.15 | $80.15 | 506,168 |
| 2015-10-09 | $79.60 | $80.77 | $78.70 | $79.48 | $79.48 | 1,079,290 |
| 2015-10-08 | $79.49 | $80.05 | $78.75 | $79.69 | $79.69 | 979,856 |
| 2015-10-07 | $80.60 | $80.91 | $79.46 | $79.99 | $79.99 | 1,213,005 |
| 2015-10-06 | $82.18 | $82.41 | $78.47 | $80.37 | $80.37 | 1,547,984 |
| 2015-10-05 | $80.71 | $82.94 | $80.33 | $82.36 | $82.36 | 1,532,374 |
| 2015-10-02 | $79.38 | $80.56 | $78.63 | $80.52 | $80.52 | 1,905,179 |
| 2015-10-01 | $79.64 | $80.20 | $79.09 | $79.95 | $79.95 | 1,967,712 |
| 2015-09-30 | $79.24 | $79.70 | $77.63 | $79.33 | $79.33 | 1,254,347 |
| 2015-09-29 | $78.48 | $79.22 | $78.11 | $78.81 | $78.81 | 1,159,251 |
| 2015-09-28 | $79.15 | $79.59 | $78.28 | $78.51 | $78.51 | 952,594 |
| 2015-09-25 | $80.13 | $80.44 | $79.20 | $79.64 | $79.64 | 958,841 |
| 2015-09-24 | $79.35 | $79.55 | $78.71 | $79.37 | $79.37 | 1,821,597 |
| 2015-09-23 | $79.60 | $80.79 | $79.59 | $80.09 | $80.09 | 770,336 |
| 2015-09-22 | $79.98 | $80.47 | $79.35 | $80.05 | $80.05 | 1,044,212 |
| 2015-09-21 | $80.46 | $81.25 | $79.80 | $80.59 | $80.59 | 1,027,920 |
| 2015-09-18 | $78.87 | $80.09 | $78.69 | $79.90 | $79.90 | 1,190,728 |
| 2015-09-17 | $79.65 | $80.34 | $79.30 | $79.57 | $79.57 | 744,019 |
| 2015-09-16 | $79.17 | $79.81 | $78.60 | $79.54 | $79.54 | 741,339 |
| 2015-09-15 | $78.65 | $79.80 | $78.60 | $79.51 | $79.51 | 861,220 |
| 2015-09-14 | $79.13 | $79.37 | $78.11 | $78.66 | $78.66 | 651,093 |
| 2015-09-11 | $78.50 | $79.43 | $77.92 | $79.18 | $79.18 | 986,201 |
| 2015-09-10 | $77.45 | $79.13 | $77.45 | $78.73 | $78.73 | 975,246 |
| 2015-09-09 | $79.02 | $79.19 | $77.50 | $77.73 | $77.73 | 898,439 |
| 2015-09-08 | $78.53 | $78.85 | $77.29 | $78.29 | $78.29 | 934,658 |
Check Point Software Technolgies (CHKP) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Apple, Tesla, Alphabet, Microsoft, AMD, Meta, Spotify & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com Jan. 31, 2024.jpg)
The market is seeing red. But here's why a few of our portfolio stocks are standing out
Every weekday the Investing Club releases the Homestretch; an actionable update of the trading day, just in time for the last hour on Wall Street.
cnbc.com Feb. 5, 2024.jpg)
Israeli cyber security firm Check Point Q4 profit up, CEO to move to executive chairman
None
reuters.com Feb. 6, 2024Recent Check Point Software Technolgies (CHKP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Check Point Software Technolgies (CHKP) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |