Coherent Inc (COHR) Exchange: NASDAQ
Data as of Aug. 22, 2025
$89.90 ($3.30) 3.81%
Coherent Inc - Daily Information
Click for more stock information on Coherent Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $86.78 |
| Previous Close | $89.90 |
| High | $91.93 |
| Low | $86.30 |
| Adjusted Open | $86.78 |
| Previous Adjusted Close | $89.90 |
| Adjusted High | $91.93 |
| Adjusted Low | $86.30 |
Invest in Coherent Inc (COHR)
Key People Coherent Inc
| Employee | Position |
|---|---|
| Andreas Walter Mattes | President, Chief Executive Officer & Director |
| Mark Stewart Sobey | Chief Operating Officer & Executive Vice President |
| David Nicholas Gee | Chief Marketing Officer & Senior Vice President |
| Jeff Nolan | Director-Global Marketing & Communications |
| Bret Morgan DiMarco | Secretary, Chief Legal Officer & Executive VP |
| Garry W. Rogerson | Chairman |
| Beverly Kay Matthews | Independent Director |
| Sandeep S. Vij | Independent Director |
| Jay T. Flatley | Independent Director |
| Stephen A. Skaggs | Independent Non-Executive Director |
| Pamela Fletcher | Independent Director |
| Michael R. McMullen | Independent Director |
| Kevin S. Palatnik | Chief Financial Officer & Executive VP |
Historical Stock Data for Coherent Inc (COHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $86.78 | $91.93 | $86.30 | $89.90 | $89.90 | 3,902,367 |
| 2025-08-21 | $86.33 | $87.45 | $85.52 | $86.60 | $86.60 | 3,058,042 |
| 2025-08-20 | $86.50 | $87.24 | $84.35 | $86.55 | $86.55 | 4,682,586 |
| 2025-08-19 | $89.85 | $90.07 | $87.75 | $87.76 | $87.76 | 4,490,014 |
| 2025-08-18 | $92.08 | $93.25 | $89.90 | $90.49 | $90.49 | 4,371,420 |
| 2025-08-15 | $91.25 | $95.37 | $90.29 | $93.40 | $93.40 | 8,990,757 |
| 2025-08-14 | $91.10 | $93.08 | $86.50 | $91.65 | $91.65 | 28,971,756 |
| 2025-08-13 | $120.36 | $123.25 | $112.14 | $114.01 | $114.01 | 10,793,748 |
| 2025-08-12 | $114.60 | $118.00 | $114.26 | $116.56 | $116.56 | 4,024,211 |
| 2025-08-11 | $115.06 | $118.00 | $113.52 | $113.60 | $113.60 | 4,006,187 |
| 2025-08-08 | $114.23 | $115.92 | $112.59 | $115.44 | $115.44 | 3,484,912 |
| 2025-08-07 | $111.96 | $114.26 | $110.36 | $113.82 | $113.82 | 4,458,315 |
| 2025-08-06 | $108.17 | $108.45 | $105.05 | $107.15 | $107.15 | 2,456,822 |
| 2025-08-05 | $107.26 | $107.99 | $103.77 | $105.60 | $105.60 | 2,126,167 |
| 2025-08-04 | $103.84 | $106.84 | $102.67 | $106.74 | $106.74 | 2,453,487 |
| 2025-08-01 | $101.50 | $104.60 | $98.95 | $102.79 | $102.79 | 3,434,620 |
| 2025-07-31 | $109.66 | $111.61 | $106.83 | $107.60 | $107.60 | 3,412,257 |
| 2025-07-30 | $107.17 | $109.09 | $105.13 | $107.23 | $107.23 | 2,307,360 |
| 2025-07-29 | $106.76 | $109.90 | $106.09 | $106.98 | $106.98 | 3,946,757 |
| 2025-07-28 | $102.55 | $104.47 | $101.90 | $104.30 | $104.30 | 2,468,132 |
| 2025-07-25 | $98.95 | $100.15 | $98.20 | $100.14 | $100.14 | 1,596,255 |
| 2025-07-24 | $98.28 | $100.09 | $98.26 | $98.72 | $98.72 | 1,989,892 |
| 2025-07-23 | $97.26 | $101.13 | $97.26 | $98.43 | $98.43 | 2,524,522 |
| 2025-07-22 | $99.93 | $99.93 | $94.58 | $97.02 | $97.02 | 2,939,464 |
| 2025-07-21 | $99.50 | $101.04 | $98.28 | $99.88 | $99.88 | 1,881,999 |
| 2025-07-18 | $100.54 | $101.11 | $98.54 | $99.60 | $99.60 | 2,594,783 |
| 2025-07-17 | $99.23 | $101.34 | $98.60 | $100.28 | $100.28 | 3,485,962 |
| 2025-07-16 | $95.82 | $98.09 | $93.96 | $97.82 | $97.82 | 2,291,383 |
| 2025-07-15 | $99.20 | $100.51 | $95.46 | $96.07 | $96.07 | 4,052,533 |
| 2025-07-14 | $92.87 | $95.60 | $91.19 | $94.52 | $94.52 | 2,456,102 |
| 2025-07-11 | $92.00 | $93.52 | $91.93 | $93.30 | $93.30 | 1,510,420 |
| 2025-07-10 | $93.32 | $94.12 | $90.93 | $93.72 | $93.72 | 2,314,733 |
| 2025-07-09 | $91.39 | $92.71 | $89.73 | $91.25 | $91.25 | 2,027,409 |
| 2025-07-08 | $89.99 | $90.98 | $89.16 | $90.40 | $90.40 | 2,660,155 |
| 2025-07-07 | $89.59 | $91.11 | $87.07 | $88.05 | $88.05 | 2,747,143 |
| 2025-07-03 | $90.00 | $91.80 | $89.50 | $90.90 | $90.90 | 2,017,623 |
| 2025-07-02 | $86.00 | $88.41 | $84.80 | $88.36 | $88.36 | 1,937,690 |
| 2025-07-01 | $88.34 | $89.36 | $84.45 | $86.64 | $86.64 | 2,756,535 |
| 2025-06-30 | $88.17 | $90.12 | $88.03 | $89.21 | $89.21 | 3,082,760 |
| 2025-06-27 | $89.28 | $89.85 | $86.08 | $87.23 | $87.23 | 4,584,235 |
| 2025-06-26 | $86.50 | $90.18 | $84.99 | $89.88 | $89.88 | 5,234,768 |
| 2025-06-25 | $82.17 | $86.22 | $81.61 | $85.63 | $85.63 | 5,400,233 |
| 2025-06-24 | $81.79 | $82.49 | $80.18 | $80.96 | $80.96 | 2,656,066 |
| 2025-06-23 | $80.00 | $81.52 | $77.84 | $80.64 | $80.64 | 2,853,616 |
| 2025-06-20 | $83.24 | $83.76 | $80.64 | $81.20 | $81.20 | 2,806,660 |
| 2025-06-18 | $80.02 | $83.90 | $79.73 | $82.29 | $82.29 | 3,647,615 |
| 2025-06-17 | $80.14 | $82.15 | $79.21 | $79.77 | $79.77 | 2,110,229 |
| 2025-06-16 | $78.84 | $82.39 | $78.68 | $80.76 | $80.76 | 2,312,418 |
| 2025-06-13 | $78.90 | $79.80 | $76.88 | $77.37 | $77.37 | 2,329,482 |
| 2025-06-12 | $81.04 | $82.09 | $80.41 | $80.95 | $80.95 | 1,968,779 |
| 2025-06-11 | $82.25 | $83.35 | $80.92 | $81.51 | $81.51 | 1,941,680 |
| 2025-06-10 | $81.74 | $82.29 | $79.86 | $82.02 | $82.02 | 1,947,467 |
| 2025-06-09 | $81.32 | $82.32 | $79.50 | $81.19 | $81.19 | 2,345,915 |
| 2025-06-06 | $80.78 | $81.12 | $78.67 | $79.74 | $79.74 | 2,035,454 |
| 2025-06-05 | $82.51 | $83.50 | $78.91 | $79.65 | $79.65 | 2,348,951 |
| 2025-06-04 | $83.31 | $83.53 | $80.57 | $81.63 | $81.63 | 2,627,733 |
| 2025-06-03 | $77.75 | $81.22 | $76.91 | $80.50 | $80.50 | 3,187,703 |
| 2025-06-02 | $75.74 | $76.87 | $73.85 | $76.78 | $76.78 | 2,548,243 |
| 2025-05-30 | $77.22 | $78.22 | $73.66 | $75.63 | $75.63 | 3,714,677 |
| 2025-05-29 | $81.87 | $82.38 | $79.14 | $79.52 | $79.52 | 3,934,617 |
| 2025-05-28 | $83.00 | $83.55 | $77.75 | $78.25 | $78.25 | 4,536,405 |
| 2025-05-27 | $80.50 | $82.96 | $79.20 | $81.19 | $81.19 | 4,104,502 |
| 2025-05-23 | $76.15 | $78.71 | $75.33 | $78.46 | $78.46 | 2,309,448 |
| 2025-05-22 | $78.94 | $80.92 | $78.40 | $78.88 | $78.88 | 2,222,372 |
| 2025-05-21 | $80.45 | $83.41 | $78.87 | $79.56 | $79.56 | 3,574,376 |
| 2025-05-20 | $78.92 | $80.19 | $78.17 | $79.45 | $79.45 | 2,088,538 |
| 2025-05-19 | $75.81 | $79.46 | $75.26 | $79.38 | $79.38 | 2,352,056 |
| 2025-05-16 | $78.85 | $79.42 | $77.99 | $78.60 | $78.60 | 2,712,469 |
| 2025-05-15 | $78.83 | $80.25 | $78.31 | $78.82 | $78.82 | 2,127,210 |
| 2025-05-14 | $79.52 | $80.93 | $78.21 | $80.70 | $80.70 | 3,767,892 |
| 2025-05-13 | $77.94 | $80.11 | $77.70 | $78.90 | $78.90 | 6,198,426 |
| 2025-05-12 | $76.84 | $78.50 | $75.23 | $77.77 | $77.77 | 4,661,054 |
| 2025-05-09 | $70.74 | $73.28 | $69.87 | $70.57 | $70.57 | 3,409,028 |
| 2025-05-08 | $72.89 | $72.89 | $67.50 | $70.59 | $70.59 | 6,311,231 |
| 2025-05-07 | $70.10 | $70.57 | $67.30 | $69.62 | $69.62 | 4,432,005 |
| 2025-05-06 | $68.01 | $70.38 | $66.71 | $69.79 | $69.79 | 2,840,359 |
| 2025-05-05 | $70.51 | $72.56 | $70.03 | $70.95 | $70.95 | 3,153,163 |
| 2025-05-02 | $70.58 | $73.05 | $70.50 | $71.64 | $71.64 | 3,342,422 |
| 2025-05-01 | $67.90 | $70.94 | $67.68 | $69.17 | $69.17 | 5,171,186 |
| 2025-04-30 | $61.46 | $64.48 | $61.05 | $64.32 | $64.32 | 2,530,542 |
| 2025-04-29 | $64.54 | $65.63 | $64.19 | $64.84 | $64.84 | 1,573,091 |
| 2025-04-28 | $64.82 | $65.90 | $63.42 | $64.81 | $64.81 | 2,063,165 |
| 2025-04-25 | $63.02 | $65.64 | $62.89 | $64.49 | $64.49 | 1,985,616 |
| 2025-04-24 | $60.31 | $64.00 | $60.26 | $63.51 | $63.51 | 3,126,674 |
| 2025-04-23 | $60.92 | $63.71 | $58.82 | $59.34 | $59.34 | 3,576,834 |
| 2025-04-22 | $52.98 | $55.90 | $52.98 | $55.13 | $55.13 | 2,794,800 |
| 2025-04-21 | $53.65 | $54.07 | $50.81 | $52.12 | $52.12 | 2,728,002 |
| 2025-04-17 | $55.72 | $56.55 | $54.51 | $55.29 | $55.29 | 1,791,422 |
| 2025-04-16 | $53.80 | $56.21 | $53.50 | $55.45 | $55.45 | 2,910,962 |
| 2025-04-15 | $55.92 | $57.69 | $55.90 | $56.54 | $56.54 | 4,292,573 |
| 2025-04-14 | $58.85 | $59.50 | $54.90 | $56.14 | $56.14 | 2,210,459 |
| 2025-04-11 | $54.89 | $55.78 | $53.35 | $55.20 | $55.20 | 3,869,690 |
| 2025-04-10 | $59.81 | $60.32 | $53.61 | $55.44 | $55.44 | 5,030,356 |
| 2025-04-09 | $51.02 | $65.65 | $50.89 | $63.04 | $63.04 | 8,073,757 |
| 2025-04-08 | $56.32 | $57.73 | $50.05 | $51.39 | $51.39 | 4,303,073 |
| 2025-04-07 | $49.00 | $57.50 | $47.71 | $52.83 | $52.83 | 6,365,204 |
| 2025-04-04 | $52.15 | $52.34 | $45.58 | $50.58 | $50.58 | 10,607,714 |
| 2025-04-03 | $61.50 | $62.28 | $52.93 | $53.91 | $53.91 | 11,397,418 |
| 2025-04-02 | $62.51 | $69.59 | $62.51 | $67.54 | $67.54 | 4,660,688 |
| 2025-04-01 | $64.61 | $65.28 | $62.04 | $63.70 | $63.70 | 3,550,483 |
| 2025-03-31 | $63.40 | $65.25 | $61.17 | $64.94 | $64.94 | 2,771,997 |
| 2025-03-28 | $66.88 | $68.40 | $64.87 | $65.73 | $65.73 | 2,425,773 |
| 2025-03-27 | $69.24 | $70.04 | $67.12 | $67.90 | $67.90 | 4,051,408 |
| 2025-03-26 | $75.45 | $76.50 | $70.43 | $71.49 | $71.49 | 3,580,153 |
| 2025-03-25 | $75.86 | $76.69 | $73.85 | $75.64 | $75.64 | 2,932,397 |
| 2025-03-24 | $72.33 | $77.08 | $71.96 | $76.71 | $76.71 | 4,893,532 |
| 2025-03-21 | $67.10 | $68.69 | $66.20 | $68.24 | $68.24 | 2,656,411 |
| 2025-03-20 | $68.38 | $70.71 | $68.27 | $68.71 | $68.71 | 1,859,820 |
| 2025-03-19 | $66.35 | $71.56 | $66.02 | $69.77 | $69.77 | 5,184,028 |
| 2025-03-18 | $66.49 | $67.30 | $63.58 | $65.38 | $65.38 | 3,603,254 |
| 2025-03-17 | $64.41 | $67.51 | $64.09 | $66.99 | $66.99 | 5,802,271 |
| 2025-03-14 | $62.59 | $64.82 | $61.48 | $64.30 | $64.30 | 4,247,796 |
| 2025-03-13 | $65.17 | $66.27 | $60.39 | $62.40 | $62.40 | 5,164,133 |
| 2025-03-12 | $68.97 | $69.95 | $65.62 | $67.32 | $67.32 | 4,343,358 |
| 2025-03-11 | $63.37 | $68.27 | $63.10 | $66.48 | $66.48 | 4,680,117 |
| 2025-03-10 | $62.52 | $64.22 | $61.28 | $62.81 | $62.81 | 4,173,828 |
| 2025-03-07 | $65.54 | $66.89 | $61.00 | $66.54 | $66.54 | 6,248,512 |
| 2025-03-06 | $68.32 | $69.74 | $64.83 | $65.04 | $65.04 | 4,692,710 |
| 2025-03-05 | $69.75 | $72.41 | $69.41 | $71.84 | $71.84 | 3,864,892 |
| 2025-03-04 | $66.38 | $72.09 | $64.75 | $69.57 | $69.57 | 5,901,467 |
| 2025-03-03 | $76.00 | $76.72 | $67.70 | $68.27 | $68.27 | 5,134,313 |
| 2025-02-28 | $74.00 | $76.17 | $72.58 | $75.19 | $75.19 | 3,617,104 |
| 2025-02-27 | $81.25 | $82.15 | $74.82 | $74.92 | $74.92 | 4,011,121 |
| 2025-02-26 | $78.52 | $80.75 | $78.00 | $78.40 | $78.40 | 4,183,360 |
| 2025-02-25 | $79.09 | $80.00 | $74.41 | $76.13 | $76.13 | 6,111,293 |
| 2025-02-24 | $83.31 | $84.05 | $79.21 | $80.22 | $80.22 | 2,486,786 |
| 2025-02-21 | $87.00 | $87.99 | $82.03 | $82.64 | $82.64 | 2,571,033 |
| 2025-02-20 | $86.37 | $86.66 | $82.21 | $86.24 | $86.24 | 2,817,974 |
| 2025-02-19 | $88.21 | $88.30 | $85.88 | $86.38 | $86.38 | 2,300,930 |
| 2025-02-18 | $88.00 | $90.20 | $86.92 | $88.68 | $88.68 | 2,929,497 |
| 2025-02-14 | $86.80 | $87.36 | $84.28 | $86.80 | $86.80 | 3,420,089 |
| 2025-02-13 | $87.35 | $88.24 | $83.63 | $86.46 | $86.46 | 3,232,930 |
| 2025-02-12 | $85.00 | $89.50 | $84.75 | $87.30 | $87.30 | 2,661,945 |
| 2025-02-11 | $91.67 | $92.45 | $87.33 | $87.50 | $87.50 | 3,711,838 |
| 2025-02-10 | $97.92 | $98.18 | $91.07 | $93.66 | $93.66 | 4,463,680 |
| 2025-02-07 | $101.07 | $101.46 | $94.00 | $95.89 | $95.89 | 5,632,792 |
| 2025-02-06 | $103.25 | $107.37 | $98.70 | $100.46 | $100.46 | 9,121,617 |
| 2025-02-05 | $88.61 | $92.76 | $88.03 | $90.10 | $90.10 | 7,404,907 |
| 2025-02-04 | $86.29 | $88.44 | $85.85 | $87.74 | $87.74 | 3,554,478 |
| 2025-02-03 | $84.43 | $89.37 | $84.11 | $87.50 | $87.50 | 3,046,811 |
| 2025-01-31 | $91.00 | $94.81 | $89.62 | $90.49 | $90.49 | 3,126,441 |
| 2025-01-30 | $88.40 | $91.58 | $87.32 | $89.68 | $89.68 | 3,892,757 |
| 2025-01-29 | $84.47 | $87.21 | $83.60 | $85.58 | $85.58 | 5,357,747 |
| 2025-01-28 | $83.70 | $84.31 | $78.61 | $82.49 | $82.49 | 5,106,858 |
| 2025-01-27 | $88.00 | $90.00 | $75.60 | $81.32 | $81.32 | 12,873,586 |
| 2025-01-24 | $108.65 | $108.70 | $100.00 | $100.33 | $100.33 | 3,182,667 |
| 2025-01-23 | $105.78 | $108.81 | $104.53 | $107.76 | $107.76 | 2,208,771 |
| 2025-01-22 | $106.83 | $110.73 | $105.63 | $107.96 | $107.96 | 3,149,017 |
| 2025-01-21 | $100.00 | $104.12 | $96.88 | $103.20 | $103.20 | 3,019,484 |
| 2025-01-17 | $97.72 | $99.17 | $96.29 | $98.29 | $98.29 | 2,327,697 |
| 2025-01-16 | $97.78 | $98.68 | $95.63 | $95.67 | $95.67 | 1,477,595 |
| 2025-01-15 | $96.47 | $97.20 | $94.78 | $96.45 | $96.45 | 2,009,704 |
| 2025-01-14 | $93.08 | $95.11 | $92.08 | $93.00 | $93.00 | 2,836,817 |
| 2025-01-13 | $87.50 | $92.52 | $86.28 | $92.05 | $92.05 | 3,660,475 |
| 2025-01-10 | $91.42 | $91.42 | $88.10 | $89.87 | $89.87 | 4,845,734 |
| 2025-01-08 | $97.15 | $97.75 | $92.52 | $93.66 | $93.66 | 2,574,281 |
| 2025-01-07 | $101.02 | $101.81 | $96.21 | $97.43 | $97.43 | 4,034,535 |
| 2025-01-06 | $108.78 | $109.05 | $100.68 | $100.96 | $100.96 | 3,239,508 |
| 2025-01-03 | $102.72 | $106.75 | $101.31 | $106.24 | $106.24 | 2,946,149 |
| 2025-01-02 | $95.87 | $102.10 | $94.58 | $100.59 | $100.59 | 2,828,080 |
| 2024-12-31 | $94.58 | $95.73 | $93.71 | $94.73 | $94.73 | 1,378,248 |
| 2024-12-30 | $93.80 | $95.73 | $92.40 | $94.84 | $94.84 | 2,058,057 |
| 2024-12-27 | $98.52 | $98.79 | $95.92 | $96.99 | $96.99 | 1,107,170 |
| 2024-12-26 | $99.27 | $100.40 | $97.48 | $99.60 | $99.60 | 871,999 |
| 2024-12-24 | $99.38 | $100.17 | $98.63 | $99.78 | $99.78 | 625,617 |
| 2024-12-23 | $100.25 | $100.91 | $98.09 | $99.02 | $99.02 | 1,231,354 |
| 2024-12-20 | $95.00 | $99.03 | $94.09 | $97.67 | $97.67 | 4,915,340 |
| 2024-12-19 | $99.35 | $100.88 | $95.00 | $96.18 | $96.18 | 2,437,471 |
| 2024-12-18 | $104.78 | $105.45 | $95.90 | $97.33 | $97.33 | 2,539,167 |
| 2024-12-17 | $106.41 | $106.76 | $101.23 | $103.29 | $103.29 | 2,576,114 |
| 2024-12-16 | $106.55 | $109.43 | $104.51 | $107.85 | $107.85 | 2,277,951 |
| 2024-12-13 | $107.60 | $108.17 | $103.56 | $106.64 | $106.64 | 2,093,491 |
| 2024-12-12 | $104.42 | $107.58 | $103.37 | $104.08 | $104.08 | 1,723,495 |
| 2024-12-11 | $102.06 | $104.86 | $101.50 | $103.84 | $103.84 | 1,644,722 |
| 2024-12-10 | $104.07 | $104.93 | $99.29 | $100.21 | $100.21 | 2,676,649 |
| 2024-12-09 | $111.31 | $112.97 | $103.52 | $103.95 | $103.95 | 2,948,642 |
| 2024-12-06 | $109.21 | $112.35 | $108.77 | $111.24 | $111.24 | 2,286,826 |
| 2024-12-05 | $112.00 | $112.78 | $108.21 | $108.66 | $108.66 | 2,127,639 |
| 2024-12-04 | $108.94 | $113.60 | $108.94 | $112.02 | $112.02 | 2,942,346 |
| 2024-12-03 | $104.16 | $107.16 | $103.80 | $106.54 | $106.54 | 1,751,132 |
| 2024-12-02 | $100.59 | $104.29 | $100.59 | $103.62 | $103.62 | 1,844,009 |
| 2024-11-29 | $99.62 | $101.18 | $98.87 | $100.16 | $100.16 | 1,120,967 |
| 2024-11-27 | $100.00 | $101.26 | $95.43 | $98.09 | $98.09 | 2,506,419 |
| 2024-11-26 | $102.03 | $102.90 | $99.64 | $101.04 | $101.04 | 2,610,110 |
| 2024-11-25 | $104.50 | $105.20 | $99.18 | $99.80 | $99.80 | 3,353,560 |
| 2024-11-22 | $105.72 | $106.31 | $103.87 | $105.34 | $105.34 | 1,962,608 |
| 2024-11-21 | $105.57 | $109.88 | $105.06 | $105.72 | $105.72 | 2,794,176 |
| 2024-11-20 | $101.89 | $103.94 | $100.32 | $103.38 | $103.38 | 1,594,325 |
| 2024-11-19 | $94.23 | $104.31 | $93.50 | $104.25 | $104.25 | 2,923,696 |
| 2024-11-18 | $96.10 | $98.19 | $94.56 | $95.35 | $95.35 | 2,061,173 |
| 2024-11-15 | $98.97 | $99.00 | $91.85 | $95.11 | $95.11 | 4,122,422 |
| 2024-11-14 | $103.18 | $103.95 | $99.30 | $100.01 | $100.01 | 1,631,822 |
| 2024-11-13 | $104.46 | $105.86 | $101.76 | $102.71 | $102.71 | 2,033,269 |
| 2024-11-12 | $103.97 | $106.91 | $102.82 | $104.00 | $104.00 | 2,132,286 |
| 2024-11-11 | $110.05 | $110.41 | $102.51 | $104.67 | $104.67 | 3,226,726 |
| 2024-11-08 | $108.71 | $111.66 | $105.13 | $110.02 | $110.02 | 4,542,646 |
| 2024-11-07 | $103.00 | $110.27 | $96.16 | $109.45 | $109.45 | 6,448,904 |
| 2024-11-06 | $95.79 | $100.09 | $95.54 | $99.43 | $99.43 | 5,275,831 |
| 2024-11-05 | $91.63 | $94.04 | $91.50 | $93.57 | $93.57 | 2,405,518 |
| 2024-11-04 | $92.30 | $93.39 | $90.85 | $90.91 | $90.91 | 1,536,501 |
| 2024-11-01 | $93.15 | $94.74 | $91.97 | $92.28 | $92.28 | 2,113,372 |
| 2024-10-31 | $96.00 | $96.00 | $90.81 | $92.44 | $92.44 | 3,253,944 |
| 2024-10-30 | $97.15 | $98.12 | $95.58 | $97.18 | $97.18 | 1,515,898 |
| 2024-10-29 | $96.21 | $99.21 | $96.15 | $98.53 | $98.53 | 1,721,251 |
| 2024-10-28 | $97.03 | $97.28 | $95.36 | $96.38 | $96.38 | 1,525,397 |
| 2024-10-25 | $97.47 | $97.47 | $94.70 | $95.84 | $95.84 | 2,055,400 |
| 2024-10-24 | $98.13 | $99.22 | $96.00 | $96.71 | $96.71 | 1,639,812 |
| 2024-10-23 | $96.17 | $98.36 | $95.65 | $97.82 | $97.82 | 1,979,136 |
| 2024-10-22 | $95.00 | $98.14 | $94.59 | $96.77 | $96.77 | 2,540,918 |
| 2024-10-21 | $98.14 | $98.96 | $96.55 | $98.44 | $98.44 | 1,653,340 |
| 2024-10-18 | $97.25 | $100.29 | $96.58 | $98.23 | $98.23 | 3,748,137 |
| 2024-10-17 | $103.70 | $105.48 | $101.84 | $102.07 | $102.07 | 1,832,267 |
| 2024-10-16 | $101.39 | $101.81 | $99.68 | $101.08 | $101.08 | 1,448,677 |
| 2024-10-15 | $102.91 | $103.29 | $98.07 | $100.52 | $100.52 | 2,790,418 |
| 2024-10-14 | $106.00 | $106.50 | $102.48 | $102.58 | $102.58 | 2,275,363 |
| 2024-10-11 | $100.30 | $104.67 | $100.00 | $104.62 | $104.62 | 3,959,497 |
| 2024-10-10 | $96.82 | $99.15 | $96.27 | $99.03 | $99.03 | 1,464,187 |
| 2024-10-09 | $97.96 | $99.37 | $96.25 | $98.69 | $98.69 | 1,708,807 |
| 2024-10-08 | $95.45 | $98.27 | $95.18 | $97.87 | $97.87 | 1,823,918 |
| 2024-10-07 | $95.00 | $96.95 | $94.34 | $95.18 | $95.18 | 3,268,807 |
| 2024-10-04 | $97.55 | $98.95 | $94.64 | $95.33 | $95.33 | 3,174,047 |
| 2024-10-03 | $90.92 | $94.46 | $90.60 | $94.27 | $94.27 | 2,137,998 |
| 2024-10-02 | $88.88 | $92.39 | $87.61 | $91.46 | $91.46 | 2,091,912 |
| 2024-10-01 | $91.49 | $91.73 | $87.16 | $88.80 | $88.80 | 1,819,464 |
| 2024-09-30 | $88.56 | $90.06 | $87.30 | $88.91 | $88.91 | 2,296,185 |
| 2024-09-27 | $93.15 | $93.15 | $87.23 | $89.83 | $89.83 | 2,431,305 |
| 2024-09-26 | $93.88 | $95.29 | $90.51 | $92.42 | $92.42 | 4,263,610 |
| 2024-09-25 | $89.25 | $91.04 | $89.00 | $90.68 | $90.68 | 1,765,274 |
| 2024-09-24 | $88.41 | $91.00 | $88.25 | $89.73 | $89.73 | 2,451,594 |
| 2024-09-23 | $86.92 | $88.88 | $86.09 | $88.19 | $88.19 | 1,943,930 |
| 2024-09-20 | $86.00 | $87.81 | $84.90 | $87.02 | $87.02 | 6,824,812 |
| 2024-09-19 | $84.68 | $89.25 | $83.44 | $86.06 | $86.06 | 5,311,055 |
| 2024-09-18 | $78.22 | $83.99 | $77.79 | $80.98 | $80.98 | 4,791,185 |
| 2024-09-17 | $75.48 | $78.11 | $75.25 | $77.92 | $77.92 | 2,348,206 |
| 2024-09-16 | $75.64 | $77.13 | $74.60 | $75.25 | $75.25 | 1,654,482 |
| 2024-09-13 | $76.08 | $78.90 | $76.08 | $77.98 | $77.98 | 2,148,638 |
| 2024-09-12 | $75.28 | $76.85 | $74.72 | $75.97 | $75.97 | 1,548,118 |
| 2024-09-11 | $71.36 | $76.23 | $71.15 | $75.37 | $75.37 | 2,383,526 |
| 2024-09-10 | $70.88 | $71.84 | $69.26 | $70.86 | $70.86 | 1,153,253 |
| 2024-09-09 | $70.48 | $71.52 | $70.09 | $70.80 | $70.80 | 1,824,793 |
| 2024-09-06 | $73.73 | $74.50 | $68.45 | $68.54 | $68.54 | 2,043,228 |
| 2024-09-05 | $73.52 | $75.93 | $73.23 | $74.26 | $74.26 | 1,178,118 |
| 2024-09-04 | $71.38 | $74.42 | $70.44 | $73.90 | $73.90 | 2,278,242 |
| 2024-09-03 | $76.00 | $76.35 | $71.77 | $71.88 | $71.88 | 2,115,389 |
| 2024-08-30 | $79.05 | $79.62 | $76.14 | $77.95 | $77.95 | 2,230,449 |
| 2024-08-29 | $78.69 | $80.15 | $77.37 | $77.72 | $77.72 | 1,612,686 |
| 2024-08-28 | $79.12 | $80.38 | $77.59 | $78.79 | $78.79 | 1,805,568 |
| 2024-08-27 | $79.00 | $80.02 | $77.88 | $79.48 | $79.48 | 1,753,456 |
| 2024-08-26 | $79.85 | $80.80 | $78.63 | $79.43 | $79.43 | 2,344,838 |
| 2024-08-23 | $79.24 | $80.32 | $78.30 | $79.38 | $79.38 | 2,418,755 |
| 2024-08-22 | $80.00 | $80.40 | $77.77 | $78.29 | $78.29 | 1,368,441 |
| 2024-08-21 | $78.85 | $80.23 | $77.71 | $80.21 | $80.21 | 2,320,364 |
| 2024-08-20 | $78.00 | $79.00 | $77.09 | $78.55 | $78.55 | 3,302,426 |
| 2024-08-19 | $76.63 | $77.77 | $75.02 | $77.46 | $77.46 | 3,161,033 |
| 2024-08-16 | $74.00 | $77.95 | $72.52 | $76.63 | $76.63 | 7,019,860 |
| 2024-08-15 | $71.63 | $72.27 | $69.86 | $71.28 | $71.28 | 8,256,340 |
| 2024-08-14 | $69.00 | $69.25 | $66.49 | $66.99 | $66.99 | 2,137,322 |
| 2024-08-13 | $67.01 | $67.52 | $66.27 | $66.96 | $66.96 | 2,312,567 |
| 2024-08-12 | $67.90 | $68.80 | $65.64 | $66.70 | $66.70 | 2,659,437 |
| 2024-08-09 | $61.23 | $63.59 | $60.45 | $63.34 | $63.34 | 2,458,225 |
| 2024-08-08 | $58.98 | $62.83 | $58.42 | $61.98 | $61.98 | 1,941,044 |
| 2024-08-07 | $59.61 | $61.50 | $57.13 | $57.20 | $57.20 | 3,082,332 |
| 2024-08-06 | $56.72 | $59.66 | $56.13 | $57.94 | $57.94 | 2,349,505 |
| 2024-08-05 | $53.64 | $57.47 | $52.14 | $56.25 | $56.25 | 3,626,367 |
| 2024-08-02 | $61.61 | $62.00 | $58.20 | $58.93 | $58.93 | 3,921,720 |
| 2024-08-01 | $69.25 | $70.41 | $65.00 | $65.48 | $65.48 | 1,645,494 |
| 2024-07-31 | $69.00 | $71.54 | $67.45 | $69.68 | $69.68 | 2,799,183 |
| 2024-07-30 | $69.03 | $69.80 | $63.49 | $65.15 | $65.15 | 3,635,993 |
| 2024-07-29 | $71.29 | $71.87 | $69.15 | $69.21 | $69.21 | 1,210,401 |
| 2024-07-26 | $69.31 | $71.27 | $68.59 | $70.50 | $70.50 | 1,967,855 |
| 2024-07-25 | $69.51 | $70.09 | $67.21 | $67.45 | $67.45 | 2,438,600 |
| 2024-07-24 | $71.75 | $71.98 | $70.12 | $70.17 | $70.17 | 1,860,576 |
| 2024-07-23 | $73.12 | $75.65 | $73.00 | $73.14 | $73.14 | 1,237,752 |
| 2024-07-22 | $73.00 | $73.96 | $71.73 | $73.75 | $73.75 | 1,817,615 |
| 2024-07-19 | $74.91 | $74.94 | $71.92 | $72.02 | $72.02 | 2,339,246 |
| 2024-07-18 | $76.60 | $76.91 | $72.07 | $74.53 | $74.53 | 3,052,109 |
| 2024-07-17 | $78.14 | $79.08 | $74.94 | $75.82 | $75.82 | 2,288,250 |
| 2024-07-16 | $80.00 | $80.93 | $78.90 | $80.48 | $80.48 | 1,812,977 |
| 2024-07-15 | $78.61 | $80.21 | $78.40 | $79.44 | $79.44 | 1,516,672 |
| 2024-07-12 | $76.69 | $79.33 | $75.69 | $78.40 | $78.40 | 1,595,557 |
| 2024-07-11 | $77.28 | $78.20 | $75.37 | $76.76 | $76.76 | 1,058,964 |
| 2024-07-10 | $75.67 | $77.14 | $75.33 | $76.55 | $76.55 | 1,158,784 |
| 2024-07-09 | $77.24 | $77.49 | $74.08 | $75.11 | $75.11 | 1,367,566 |
| 2024-07-08 | $75.33 | $77.28 | $75.28 | $76.55 | $76.55 | 2,165,156 |
| 2024-07-05 | $73.90 | $75.54 | $72.62 | $74.56 | $74.56 | 2,338,341 |
| 2024-07-03 | $72.67 | $73.87 | $71.92 | $73.86 | $73.86 | 710,703 |
| 2024-07-02 | $71.65 | $74.24 | $71.65 | $72.86 | $72.86 | 1,487,871 |
| 2024-07-01 | $72.40 | $73.09 | $71.19 | $72.74 | $72.74 | 1,165,618 |
| 2024-06-28 | $71.43 | $73.96 | $71.30 | $72.46 | $72.46 | 2,136,444 |
| 2024-06-27 | $70.73 | $72.00 | $70.05 | $71.25 | $71.25 | 1,214,022 |
| 2024-06-26 | $71.51 | $72.43 | $70.60 | $70.89 | $70.89 | 959,502 |
| 2024-06-25 | $72.00 | $73.79 | $70.64 | $71.62 | $71.62 | 1,694,210 |
| 2024-06-24 | $71.23 | $72.17 | $69.03 | $71.75 | $71.75 | 2,333,589 |
| 2024-06-21 | $69.63 | $71.94 | $68.26 | $71.93 | $71.93 | 3,339,600 |
| 2024-06-20 | $73.66 | $73.73 | $70.41 | $70.99 | $70.99 | 2,816,427 |
| 2024-06-18 | $73.95 | $75.25 | $73.39 | $73.43 | $73.43 | 2,049,225 |
| 2024-06-17 | $70.91 | $74.40 | $70.87 | $73.98 | $73.98 | 1,767,358 |
| 2024-06-14 | $70.20 | $72.49 | $70.01 | $71.75 | $71.75 | 2,567,598 |
| 2024-06-13 | $70.10 | $71.11 | $69.11 | $70.92 | $70.92 | 1,678,206 |
| 2024-06-12 | $68.53 | $70.83 | $68.46 | $70.43 | $70.43 | 2,950,841 |
| 2024-06-11 | $66.48 | $67.95 | $65.92 | $66.89 | $66.89 | 1,641,585 |
| 2024-06-10 | $64.57 | $67.08 | $64.48 | $66.62 | $66.62 | 1,496,127 |
| 2024-06-07 | $65.07 | $66.15 | $64.09 | $65.88 | $65.88 | 1,923,588 |
| 2024-06-06 | $66.98 | $68.30 | $65.96 | $66.03 | $66.03 | 1,776,820 |
| 2024-06-05 | $66.05 | $67.17 | $65.85 | $66.75 | $66.75 | 1,790,269 |
| 2024-06-04 | $68.42 | $68.42 | $64.65 | $65.89 | $65.89 | 3,861,911 |
| 2024-06-03 | $61.05 | $70.33 | $60.49 | $70.10 | $70.10 | 10,883,035 |
| 2024-05-31 | $59.18 | $59.94 | $55.22 | $57.06 | $57.06 | 3,957,677 |
| 2024-05-30 | $58.30 | $59.34 | $57.20 | $59.19 | $59.19 | 1,298,817 |
| 2024-05-29 | $58.01 | $58.89 | $57.75 | $58.02 | $58.02 | 889,390 |
| 2024-05-28 | $60.45 | $60.80 | $58.74 | $59.03 | $59.03 | 1,510,874 |
| 2024-05-24 | $59.49 | $59.96 | $58.84 | $59.67 | $59.67 | 1,219,954 |
| 2024-05-23 | $60.83 | $61.74 | $58.08 | $59.06 | $59.06 | 2,306,822 |
| 2024-05-22 | $57.97 | $58.40 | $56.78 | $57.06 | $57.06 | 1,491,723 |
| 2024-05-21 | $58.22 | $58.35 | $57.46 | $57.82 | $57.82 | 1,026,741 |
| 2024-05-20 | $58.50 | $59.77 | $58.40 | $58.89 | $58.89 | 1,470,657 |
| 2024-05-17 | $58.52 | $59.90 | $57.95 | $58.13 | $58.13 | 1,578,594 |
| 2024-05-16 | $58.03 | $59.86 | $57.80 | $58.33 | $58.33 | 1,997,308 |
| 2024-05-15 | $57.30 | $58.05 | $56.55 | $57.08 | $57.08 | 1,645,999 |
| 2024-05-14 | $54.50 | $56.73 | $54.33 | $56.65 | $56.65 | 1,555,261 |
| 2024-05-13 | $53.59 | $55.00 | $53.49 | $54.37 | $54.37 | 1,408,237 |
| 2024-05-10 | $55.39 | $55.44 | $53.26 | $53.69 | $53.69 | 1,800,086 |
| 2024-05-09 | $54.43 | $54.94 | $53.43 | $54.52 | $54.52 | 2,010,376 |
| 2024-05-08 | $55.49 | $55.49 | $53.62 | $54.70 | $54.70 | 4,356,831 |
| 2024-05-07 | $61.00 | $61.09 | $54.70 | $55.30 | $55.30 | 6,184,245 |
| 2024-05-06 | $57.32 | $58.52 | $57.06 | $57.92 | $57.92 | 2,777,145 |
| 2024-05-03 | $56.89 | $57.55 | $56.02 | $56.51 | $56.51 | 1,380,657 |
| 2024-05-02 | $55.04 | $55.75 | $53.18 | $55.36 | $55.36 | 1,557,101 |
| 2024-05-01 | $54.37 | $56.45 | $53.36 | $54.34 | $54.34 | 2,082,477 |
| 2024-04-30 | $55.49 | $57.03 | $53.60 | $54.63 | $54.63 | 1,725,011 |
| 2024-04-29 | $54.79 | $56.00 | $53.89 | $55.84 | $55.84 | 1,440,526 |
| 2024-04-26 | $53.13 | $55.66 | $53.13 | $55.06 | $55.06 | 2,613,125 |
| 2024-04-25 | $51.60 | $53.58 | $51.15 | $52.88 | $52.88 | 1,588,447 |
| 2024-04-24 | $53.56 | $54.85 | $52.04 | $52.10 | $52.10 | 1,689,820 |
| 2024-04-23 | $52.04 | $53.49 | $51.89 | $52.35 | $52.35 | 1,883,516 |
| 2024-04-22 | $50.28 | $51.87 | $49.52 | $51.51 | $51.51 | 2,212,363 |
| 2024-04-19 | $50.71 | $51.00 | $48.78 | $49.26 | $49.26 | 3,297,344 |
| 2024-04-18 | $51.59 | $52.00 | $50.68 | $51.00 | $51.00 | 1,313,876 |
| 2024-04-17 | $53.11 | $53.78 | $51.77 | $51.81 | $51.81 | 1,623,391 |
| 2024-04-16 | $52.08 | $53.40 | $51.91 | $53.05 | $53.05 | 1,686,956 |
| 2024-04-15 | $54.05 | $54.09 | $52.09 | $52.12 | $52.12 | 1,300,033 |
| 2024-04-12 | $55.23 | $55.30 | $53.08 | $53.60 | $53.60 | 1,944,607 |
| 2024-04-11 | $56.24 | $56.86 | $55.89 | $56.03 | $56.03 | 1,226,487 |
| 2024-04-10 | $56.04 | $56.89 | $55.16 | $55.85 | $55.85 | 989,549 |
| 2024-04-09 | $57.54 | $58.95 | $57.15 | $57.48 | $57.48 | 998,706 |
| 2024-04-08 | $58.43 | $58.86 | $56.98 | $57.39 | $57.39 | 950,366 |
| 2024-04-05 | $57.77 | $58.21 | $56.92 | $57.64 | $57.64 | 1,364,967 |
| 2024-04-04 | $60.16 | $60.69 | $57.12 | $57.57 | $57.57 | 1,724,843 |
| 2024-04-03 | $58.48 | $59.92 | $58.48 | $59.44 | $59.44 | 1,449,659 |
| 2024-04-02 | $58.51 | $59.02 | $57.48 | $58.90 | $58.90 | 2,070,183 |
| 2024-04-01 | $61.00 | $61.50 | $59.86 | $60.00 | $60.00 | 1,520,103 |
| 2024-03-28 | $61.13 | $62.26 | $60.19 | $60.62 | $60.62 | 1,545,035 |
| 2024-03-27 | $60.08 | $61.11 | $59.22 | $60.88 | $60.88 | 1,653,799 |
| 2024-03-26 | $62.76 | $63.29 | $59.62 | $59.68 | $59.68 | 2,072,226 |
| 2024-03-25 | $63.00 | $63.29 | $61.79 | $62.12 | $62.12 | 1,614,720 |
| 2024-03-22 | $62.53 | $64.36 | $62.51 | $63.30 | $63.30 | 2,380,158 |
| 2024-03-21 | $61.91 | $64.97 | $61.72 | $63.24 | $63.24 | 2,458,200 |
| 2024-03-20 | $58.00 | $60.79 | $57.59 | $60.01 | $60.01 | 1,775,537 |
| 2024-03-19 | $57.77 | $59.16 | $55.72 | $58.00 | $58.00 | 2,412,781 |
| 2024-03-18 | $59.93 | $60.70 | $58.69 | $59.59 | $59.59 | 1,129,741 |
| 2024-03-15 | $59.04 | $59.81 | $58.35 | $58.76 | $58.76 | 3,667,769 |
| 2024-03-14 | $61.26 | $61.49 | $59.05 | $59.73 | $59.73 | 1,365,545 |
| 2024-03-13 | $62.86 | $62.86 | $61.40 | $61.77 | $61.77 | 1,216,270 |
| 2024-03-12 | $61.70 | $63.74 | $61.36 | $62.86 | $62.86 | 1,555,865 |
| 2024-03-11 | $63.01 | $63.32 | $60.48 | $61.49 | $61.49 | 1,857,946 |
| 2024-03-08 | $65.22 | $67.55 | $63.82 | $63.86 | $63.86 | 2,652,630 |
| 2024-03-07 | $64.20 | $65.23 | $62.34 | $64.32 | $64.32 | 2,896,942 |
| 2024-03-06 | $67.00 | $67.19 | $64.62 | $64.72 | $64.72 | 1,566,882 |
| 2024-03-05 | $66.07 | $67.94 | $64.94 | $65.94 | $65.94 | 2,854,043 |
| 2024-03-04 | $64.02 | $67.49 | $64.02 | $66.89 | $66.89 | 3,936,720 |
| 2024-03-01 | $60.00 | $63.59 | $60.00 | $63.47 | $63.47 | 2,481,554 |
| 2024-02-29 | $58.43 | $60.16 | $58.43 | $59.48 | $59.48 | 1,584,521 |
| 2024-02-28 | $57.44 | $59.14 | $57.25 | $57.97 | $57.97 | 1,203,117 |
| 2024-02-27 | $59.22 | $59.70 | $57.82 | $58.02 | $58.02 | 1,324,198 |
| 2024-02-26 | $58.92 | $60.11 | $58.56 | $58.57 | $58.57 | 1,316,339 |
| 2024-02-23 | $59.83 | $60.06 | $58.24 | $58.86 | $58.86 | 1,676,695 |
| 2024-02-22 | $60.00 | $61.78 | $59.74 | $60.47 | $60.47 | 3,732,442 |
| 2024-02-21 | $55.58 | $57.85 | $55.16 | $57.45 | $57.45 | 2,291,679 |
| 2024-02-20 | $59.00 | $59.00 | $55.62 | $56.78 | $56.78 | 3,615,235 |
| 2024-02-16 | $60.18 | $61.19 | $59.57 | $59.72 | $59.72 | 1,551,489 |
| 2024-02-15 | $62.02 | $62.86 | $60.22 | $60.51 | $60.51 | 1,672,876 |
| 2024-02-14 | $61.25 | $62.66 | $60.92 | $62.01 | $62.01 | 2,386,985 |
| 2024-02-13 | $58.96 | $60.97 | $58.13 | $60.57 | $60.57 | 2,685,964 |
| 2024-02-12 | $62.46 | $63.62 | $61.34 | $61.90 | $61.90 | 3,609,696 |
| 2024-02-09 | $61.91 | $63.29 | $61.40 | $62.35 | $62.35 | 2,649,262 |
| 2024-02-08 | $61.00 | $63.63 | $59.84 | $61.81 | $61.81 | 3,678,115 |
| 2024-02-07 | $59.29 | $63.37 | $58.63 | $61.89 | $61.89 | 7,133,957 |
| 2024-02-06 | $58.48 | $59.86 | $55.00 | $58.00 | $58.00 | 11,648,956 |
| 2024-02-05 | $49.25 | $49.74 | $47.66 | $49.42 | $49.42 | 5,497,544 |
| 2024-02-02 | $48.54 | $49.50 | $47.94 | $49.13 | $49.13 | 2,518,116 |
| 2024-02-01 | $48.00 | $48.80 | $47.14 | $48.79 | $48.79 | 1,253,127 |
| 2024-01-31 | $47.87 | $49.45 | $47.50 | $47.54 | $47.54 | 1,805,670 |
| 2024-01-30 | $48.74 | $50.11 | $48.52 | $48.69 | $48.69 | 4,137,609 |
| 2024-01-29 | $47.66 | $48.94 | $47.45 | $48.93 | $48.93 | 1,592,255 |
| 2024-01-26 | $47.60 | $47.99 | $47.22 | $47.31 | $47.31 | 1,749,997 |
| 2024-01-25 | $48.50 | $48.65 | $47.57 | $47.73 | $47.73 | 1,369,115 |
| 2024-01-24 | $48.05 | $49.57 | $47.51 | $48.00 | $48.00 | 2,655,601 |
| 2024-01-23 | $46.89 | $47.73 | $46.41 | $47.67 | $47.67 | 1,582,670 |
| 2024-01-22 | $46.55 | $47.71 | $46.20 | $47.00 | $47.00 | 2,384,367 |
| 2024-01-19 | $45.96 | $46.48 | $45.03 | $46.17 | $46.17 | 3,032,686 |
| 2024-01-18 | $45.39 | $46.12 | $45.05 | $45.73 | $45.73 | 2,274,530 |
| 2024-01-17 | $44.20 | $44.65 | $43.24 | $44.10 | $44.10 | 1,813,929 |
| 2024-01-16 | $42.83 | $45.84 | $42.30 | $45.16 | $45.16 | 3,220,300 |
| 2024-01-12 | $42.75 | $42.75 | $41.51 | $41.75 | $41.75 | 1,265,838 |
| 2024-01-11 | $42.06 | $42.95 | $40.87 | $42.50 | $42.50 | 1,604,466 |
| 2024-01-10 | $42.50 | $43.09 | $41.76 | $41.79 | $41.79 | 1,239,408 |
| 2024-01-09 | $41.62 | $42.46 | $41.51 | $42.37 | $42.37 | 1,698,845 |
| 2024-01-08 | $41.17 | $42.95 | $41.01 | $42.32 | $42.32 | 1,624,219 |
| 2024-01-05 | $40.33 | $42.00 | $40.20 | $41.17 | $41.17 | 1,725,582 |
| 2024-01-04 | $40.95 | $40.95 | $40.12 | $40.60 | $40.60 | 1,928,715 |
| 2024-01-03 | $41.46 | $41.48 | $40.55 | $40.86 | $40.86 | 1,310,055 |
| 2024-01-02 | $43.29 | $43.34 | $41.86 | $42.12 | $42.12 | 1,718,375 |
| 2023-12-29 | $44.50 | $44.70 | $43.51 | $43.53 | $43.53 | 841,076 |
| 2023-12-28 | $44.77 | $45.01 | $44.43 | $44.81 | $44.81 | 703,868 |
| 2023-12-27 | $45.70 | $45.74 | $44.70 | $44.81 | $44.81 | 944,555 |
| 2023-12-26 | $44.63 | $45.79 | $44.52 | $45.43 | $45.43 | 1,169,869 |
| 2023-12-22 | $43.87 | $44.74 | $43.57 | $44.61 | $44.61 | 967,399 |
| 2023-12-21 | $43.68 | $44.01 | $43.08 | $44.01 | $44.01 | 915,655 |
| 2023-12-20 | $43.70 | $44.19 | $42.71 | $42.77 | $42.77 | 1,099,496 |
| 2023-12-19 | $43.44 | $44.24 | $43.27 | $44.21 | $44.21 | 1,178,006 |
| 2023-12-18 | $43.84 | $43.85 | $42.80 | $43.19 | $43.19 | 1,305,069 |
| 2023-12-15 | $44.63 | $44.97 | $43.29 | $43.84 | $43.84 | 3,837,347 |
| 2023-12-14 | $42.68 | $44.91 | $42.67 | $44.11 | $44.11 | 2,566,348 |
| 2023-12-13 | $41.11 | $42.42 | $40.11 | $42.24 | $42.24 | 2,959,389 |
| 2023-12-12 | $41.89 | $42.18 | $40.90 | $41.82 | $41.82 | 1,766,313 |
| 2023-12-11 | $41.15 | $42.28 | $40.68 | $41.85 | $41.85 | 1,575,509 |
| 2023-12-08 | $40.17 | $41.81 | $40.04 | $41.38 | $41.38 | 1,761,403 |
| 2023-12-07 | $39.17 | $40.51 | $38.91 | $40.42 | $40.42 | 1,781,445 |
| 2023-12-06 | $39.41 | $40.38 | $38.77 | $38.99 | $38.99 | 1,516,977 |
| 2023-12-05 | $38.68 | $39.07 | $37.65 | $38.73 | $38.73 | 1,783,465 |
| 2023-12-04 | $37.81 | $39.34 | $37.50 | $39.20 | $39.20 | 1,974,305 |
| 2023-12-01 | $36.48 | $38.24 | $36.09 | $38.22 | $38.22 | 1,440,277 |
| 2023-11-30 | $37.34 | $37.38 | $36.28 | $36.79 | $36.79 | 1,433,245 |
| 2023-11-29 | $36.59 | $37.74 | $36.59 | $37.26 | $37.26 | 1,222,372 |
| 2023-11-28 | $36.40 | $36.52 | $35.79 | $36.09 | $36.09 | 1,019,691 |
| 2023-11-27 | $35.83 | $36.51 | $35.41 | $36.26 | $36.26 | 1,076,268 |
| 2023-11-24 | $36.05 | $36.39 | $35.84 | $36.14 | $36.14 | 427,249 |
| 2023-11-22 | $35.79 | $36.42 | $35.64 | $36.02 | $36.02 | 1,095,476 |
| 2023-11-21 | $35.80 | $36.16 | $34.98 | $35.12 | $35.12 | 949,155 |
| 2023-11-20 | $36.01 | $36.69 | $35.85 | $36.40 | $36.40 | 984,626 |
| 2023-11-17 | $35.84 | $36.21 | $35.55 | $36.07 | $36.07 | 1,062,228 |
| 2023-11-16 | $35.50 | $35.86 | $34.95 | $35.47 | $35.47 | 1,368,353 |
| 2023-11-15 | $35.61 | $36.67 | $35.48 | $36.10 | $36.10 | 1,947,815 |
| 2023-11-14 | $35.00 | $35.90 | $34.82 | $35.43 | $35.43 | 1,686,014 |
| 2023-11-13 | $33.58 | $33.90 | $32.85 | $33.84 | $33.84 | 1,115,001 |
| 2023-11-10 | $33.53 | $34.02 | $32.55 | $33.97 | $33.97 | 1,270,203 |
| 2023-11-09 | $34.58 | $34.96 | $33.00 | $33.33 | $33.33 | 2,025,568 |
| 2023-11-08 | $32.81 | $35.10 | $32.81 | $34.66 | $34.66 | 2,819,001 |
| 2023-11-07 | $33.18 | $33.91 | $32.09 | $32.82 | $32.82 | 4,371,801 |
| 2023-11-06 | $32.83 | $33.12 | $32.37 | $32.82 | $32.82 | 2,986,617 |
| 2023-11-03 | $31.86 | $33.24 | $31.86 | $32.85 | $32.85 | 2,073,548 |
| 2023-11-02 | $30.29 | $31.23 | $30.03 | $31.02 | $31.02 | 2,275,551 |
| 2023-11-01 | $29.30 | $29.43 | $28.62 | $29.35 | $29.35 | 2,106,752 |
| 2023-10-31 | $29.31 | $29.98 | $29.01 | $29.60 | $29.60 | 2,052,673 |
| 2023-10-30 | $29.50 | $29.60 | $28.74 | $29.19 | $29.19 | 2,432,911 |
| 2023-10-27 | $29.76 | $29.99 | $28.93 | $29.15 | $29.15 | 1,254,371 |
| 2023-10-26 | $30.10 | $30.20 | $28.86 | $29.36 | $29.36 | 2,519,244 |
| 2023-10-25 | $30.92 | $31.31 | $30.24 | $30.46 | $30.46 | 1,370,465 |
| 2023-10-24 | $30.98 | $31.92 | $30.86 | $31.36 | $31.36 | 1,166,273 |
| 2023-10-23 | $30.71 | $31.67 | $30.58 | $30.98 | $30.98 | 1,081,985 |
| 2023-10-20 | $31.86 | $31.99 | $30.99 | $31.01 | $31.01 | 988,530 |
| 2023-10-19 | $32.43 | $32.64 | $31.58 | $31.94 | $31.94 | 1,379,815 |
| 2023-10-18 | $33.30 | $33.60 | $32.37 | $32.50 | $32.50 | 1,237,133 |
| 2023-10-17 | $32.64 | $34.40 | $32.63 | $33.98 | $33.98 | 1,157,004 |
| 2023-10-16 | $32.72 | $34.16 | $32.56 | $33.94 | $33.94 | 1,183,144 |
| 2023-10-13 | $34.04 | $34.18 | $32.56 | $32.72 | $32.72 | 1,399,875 |
| 2023-10-12 | $34.83 | $34.84 | $33.38 | $33.97 | $33.97 | 1,614,948 |
| 2023-10-11 | $34.80 | $36.09 | $34.05 | $34.79 | $34.79 | 4,331,684 |
| 2023-10-10 | $35.01 | $35.44 | $32.92 | $33.06 | $33.06 | 7,260,848 |
| 2023-10-09 | $30.56 | $31.15 | $30.16 | $31.00 | $31.00 | 1,287,369 |
| 2023-10-06 | $30.14 | $31.55 | $29.83 | $31.21 | $31.21 | 1,416,842 |
| 2023-10-05 | $30.52 | $30.91 | $30.12 | $30.54 | $30.54 | 1,390,655 |
| 2023-10-04 | $31.44 | $31.44 | $30.33 | $30.89 | $30.89 | 1,425,419 |
| 2023-10-03 | $31.76 | $32.00 | $31.12 | $31.29 | $31.29 | 2,485,457 |
| 2023-10-02 | $32.71 | $32.82 | $31.96 | $32.33 | $32.33 | 1,131,467 |
| 2023-09-29 | $32.87 | $33.24 | $32.57 | $32.64 | $32.64 | 1,420,305 |
| 2023-09-28 | $32.04 | $32.65 | $31.62 | $32.11 | $32.11 | 2,568,168 |
| 2023-09-27 | $31.81 | $32.30 | $31.23 | $31.97 | $31.97 | 1,320,770 |
| 2023-09-26 | $31.68 | $32.25 | $31.57 | $31.76 | $31.76 | 1,699,731 |
| 2023-09-25 | $30.81 | $32.53 | $30.81 | $32.18 | $32.18 | 3,209,630 |
| 2023-09-22 | $29.79 | $32.43 | $29.53 | $31.27 | $31.27 | 9,173,671 |
| 2023-09-21 | $29.59 | $29.90 | $28.47 | $28.92 | $28.92 | 3,034,282 |
| 2023-09-20 | $30.91 | $31.16 | $30.11 | $30.15 | $30.15 | 2,626,657 |
| 2023-09-19 | $31.84 | $31.84 | $30.52 | $30.74 | $30.74 | 3,499,615 |
| 2023-09-18 | $32.18 | $32.51 | $31.73 | $32.00 | $32.00 | 2,115,368 |
| 2023-09-15 | $33.26 | $33.26 | $32.10 | $32.41 | $32.41 | 4,474,847 |
| 2023-09-14 | $33.01 | $33.86 | $32.41 | $33.75 | $33.75 | 2,401,704 |
| 2023-09-13 | $32.97 | $33.04 | $32.47 | $32.72 | $32.72 | 1,606,304 |
| 2023-09-12 | $32.87 | $33.32 | $32.21 | $32.76 | $32.76 | 1,952,853 |
| 2023-09-11 | $33.72 | $33.82 | $32.25 | $32.83 | $32.83 | 2,517,088 |
| 2023-09-08 | $33.16 | $33.68 | $33.15 | $33.20 | $33.20 | 1,671,996 |
| 2023-09-07 | $34.57 | $34.57 | $33.11 | $33.55 | $33.55 | 2,711,949 |
| 2023-09-06 | $35.23 | $35.48 | $34.49 | $34.88 | $34.88 | 2,236,927 |
| 2023-09-05 | $36.02 | $36.60 | $35.38 | $35.66 | $35.66 | 3,377,928 |
| 2023-09-01 | $38.12 | $38.31 | $37.30 | $37.54 | $37.54 | 1,218,230 |
| 2023-08-31 | $36.79 | $37.99 | $36.78 | $37.63 | $37.63 | 1,917,492 |
| 2023-08-30 | $36.30 | $37.23 | $36.01 | $36.45 | $36.45 | 1,570,691 |
| 2023-08-29 | $35.99 | $37.13 | $35.79 | $36.86 | $36.86 | 2,177,015 |
| 2023-08-28 | $35.53 | $36.55 | $35.48 | $35.96 | $35.96 | 1,588,832 |
| 2023-08-25 | $35.25 | $35.82 | $34.62 | $35.39 | $35.39 | 1,923,414 |
| 2023-08-24 | $38.39 | $38.90 | $35.28 | $35.42 | $35.42 | 4,351,116 |
| 2023-08-23 | $35.89 | $37.69 | $35.52 | $37.62 | $37.62 | 3,121,634 |
| 2023-08-22 | $36.28 | $36.86 | $35.64 | $36.51 | $36.51 | 2,892,095 |
| 2023-08-21 | $34.39 | $35.79 | $34.09 | $35.69 | $35.69 | 2,924,552 |
| 2023-08-18 | $32.62 | $34.80 | $32.62 | $34.45 | $34.45 | 4,634,363 |
| 2023-08-17 | $33.30 | $34.55 | $32.24 | $33.44 | $33.44 | 9,009,831 |
| 2023-08-16 | $35.74 | $36.48 | $29.60 | $32.97 | $32.97 | 33,289,454 |
| 2023-08-15 | $47.58 | $48.88 | $46.68 | $47.01 | $47.01 | 4,776,513 |
| 2023-08-14 | $44.22 | $47.68 | $44.11 | $47.61 | $47.61 | 2,947,757 |
| 2023-08-11 | $45.90 | $46.04 | $44.34 | $45.18 | $45.18 | 3,660,760 |
| 2023-08-10 | $46.96 | $48.62 | $46.44 | $46.67 | $46.67 | 2,533,085 |
| 2023-08-09 | $49.25 | $49.52 | $47.08 | $47.21 | $47.21 | 2,220,093 |
| 2023-08-08 | $49.45 | $49.95 | $48.35 | $49.91 | $49.91 | 2,426,543 |
| 2023-08-07 | $50.42 | $51.61 | $49.88 | $50.67 | $50.67 | 3,687,602 |
| 2023-08-04 | $46.95 | $51.26 | $46.71 | $50.16 | $50.16 | 4,163,885 |
| 2023-08-03 | $45.57 | $47.56 | $45.08 | $47.02 | $47.02 | 2,244,176 |
| 2023-08-02 | $45.64 | $46.63 | $45.16 | $46.10 | $46.10 | 2,403,216 |
| 2023-08-01 | $46.94 | $47.81 | $46.33 | $46.94 | $46.94 | 2,147,822 |
| 2023-07-31 | $46.55 | $47.79 | $46.55 | $47.36 | $47.36 | 1,420,085 |
| 2023-07-28 | $48.33 | $48.33 | $46.29 | $46.57 | $46.57 | 1,856,414 |
| 2023-07-27 | $47.89 | $48.32 | $46.68 | $47.14 | $47.14 | 2,123,431 |
| 2023-07-26 | $47.22 | $47.48 | $45.97 | $47.12 | $47.12 | 1,609,825 |
| 2023-07-25 | $46.62 | $47.51 | $46.18 | $47.28 | $47.28 | 1,687,114 |
| 2023-07-24 | $46.00 | $46.76 | $45.57 | $46.03 | $46.03 | 1,828,326 |
| 2023-07-21 | $46.56 | $47.23 | $45.35 | $46.01 | $46.01 | 2,564,013 |
| 2023-07-20 | $48.41 | $48.69 | $46.02 | $46.70 | $46.70 | 2,279,040 |
| 2023-07-19 | $48.71 | $49.70 | $48.08 | $49.62 | $49.62 | 2,314,560 |
| 2023-07-18 | $49.88 | $49.88 | $48.05 | $48.37 | $48.37 | 3,574,745 |
| 2023-07-17 | $50.59 | $51.77 | $49.90 | $51.14 | $51.14 | 1,609,285 |
| 2023-07-14 | $51.65 | $52.30 | $50.15 | $50.46 | $50.46 | 2,569,498 |
| 2023-07-13 | $51.76 | $52.99 | $51.15 | $52.33 | $52.33 | 2,226,866 |
| 2023-07-12 | $51.51 | $51.69 | $48.81 | $49.96 | $49.96 | 3,760,175 |
| 2023-07-11 | $52.25 | $52.84 | $50.17 | $50.86 | $50.86 | 2,560,430 |
| 2023-07-10 | $51.00 | $52.73 | $50.89 | $51.80 | $51.80 | 1,826,476 |
| 2023-07-07 | $49.20 | $53.26 | $49.20 | $51.46 | $51.46 | 3,127,186 |
| 2023-07-06 | $49.05 | $49.71 | $47.94 | $49.03 | $49.03 | 2,488,956 |
| 2023-07-05 | $50.30 | $51.70 | $49.56 | $50.61 | $50.61 | 2,442,695 |
| 2023-07-03 | $50.31 | $51.78 | $50.24 | $50.84 | $50.84 | 1,733,334 |
| 2023-06-30 | $50.00 | $51.38 | $49.21 | $50.98 | $50.98 | 4,321,434 |
| 2023-06-29 | $48.15 | $48.82 | $46.54 | $48.41 | $48.41 | 3,296,418 |
| 2023-06-28 | $46.96 | $48.39 | $46.36 | $47.51 | $47.51 | 2,913,096 |
| 2023-06-27 | $46.17 | $48.55 | $44.86 | $48.13 | $48.13 | 3,478,310 |
| 2023-06-26 | $46.87 | $47.64 | $45.39 | $46.19 | $46.19 | 3,546,627 |
| 2023-06-23 | $47.08 | $47.22 | $45.39 | $46.71 | $46.71 | 4,606,469 |
| 2023-06-22 | $46.71 | $49.54 | $46.03 | $48.76 | $48.76 | 4,557,218 |
| 2023-06-21 | $50.41 | $51.97 | $46.78 | $46.87 | $46.87 | 8,531,492 |
| 2023-06-20 | $57.95 | $60.46 | $54.31 | $55.31 | $55.31 | 9,304,208 |
| 2023-06-16 | $56.20 | $57.39 | $53.51 | $54.87 | $54.87 | 9,762,827 |
| 2023-06-15 | $48.58 | $52.97 | $48.26 | $51.27 | $51.27 | 8,447,070 |
| 2023-06-14 | $46.31 | $52.36 | $46.16 | $48.91 | $48.91 | 15,620,714 |
| 2023-06-13 | $42.00 | $44.34 | $41.97 | $42.82 | $42.82 | 5,085,106 |
| 2023-06-12 | $39.25 | $41.15 | $39.15 | $41.04 | $41.04 | 2,082,319 |
| 2023-06-09 | $39.48 | $40.17 | $38.50 | $38.91 | $38.91 | 2,239,153 |
| 2023-06-08 | $39.26 | $39.54 | $38.52 | $39.04 | $39.04 | 1,752,403 |
| 2023-06-07 | $38.09 | $39.56 | $37.83 | $39.08 | $39.08 | 2,624,453 |
| 2023-06-06 | $37.31 | $39.35 | $36.92 | $38.09 | $38.09 | 2,028,302 |
| 2023-06-05 | $38.41 | $38.60 | $36.91 | $37.83 | $37.83 | 2,479,668 |
| 2023-06-02 | $38.19 | $39.10 | $37.62 | $38.98 | $38.98 | 2,345,180 |
| 2023-06-01 | $36.91 | $38.32 | $36.51 | $37.34 | $37.34 | 2,498,320 |
| 2023-05-31 | $37.44 | $38.61 | $36.69 | $36.96 | $36.96 | 2,792,526 |
| 2023-05-30 | $40.50 | $42.14 | $37.10 | $38.49 | $38.49 | 6,764,527 |
| 2023-05-26 | $33.26 | $37.34 | $33.18 | $36.93 | $36.93 | 6,868,990 |
| 2023-05-25 | $31.28 | $32.61 | $31.28 | $32.39 | $32.39 | 2,076,151 |
| 2023-05-24 | $31.45 | $31.66 | $30.73 | $30.76 | $30.76 | 1,191,292 |
| 2023-05-23 | $32.10 | $32.62 | $31.73 | $31.91 | $31.91 | 1,461,140 |
| 2023-05-22 | $30.63 | $32.26 | $30.31 | $32.01 | $32.01 | 1,575,262 |
| 2023-05-19 | $30.86 | $31.14 | $30.44 | $30.69 | $30.69 | 1,843,233 |
| 2023-05-18 | $29.82 | $30.65 | $29.55 | $30.54 | $30.54 | 1,641,288 |
| 2023-05-17 | $27.56 | $29.54 | $27.56 | $29.52 | $29.52 | 2,301,233 |
| 2023-05-16 | $28.21 | $28.56 | $27.58 | $27.66 | $27.66 | 1,511,367 |
| 2023-05-15 | $27.84 | $28.88 | $27.77 | $28.77 | $28.77 | 2,167,593 |
| 2023-05-12 | $29.12 | $29.21 | $27.29 | $27.81 | $27.81 | 2,835,127 |
| 2023-05-11 | $30.11 | $30.59 | $29.15 | $29.16 | $29.16 | 2,512,629 |
| 2023-05-10 | $26.98 | $30.41 | $26.29 | $30.31 | $30.31 | 9,550,897 |
| 2023-05-09 | $30.90 | $32.09 | $30.71 | $31.90 | $31.90 | 2,497,365 |
| 2023-05-08 | $31.56 | $32.52 | $31.41 | $32.15 | $32.15 | 1,650,223 |
| 2023-05-05 | $32.15 | $32.32 | $31.51 | $31.83 | $31.83 | 1,502,413 |
| 2023-05-04 | $33.52 | $33.72 | $30.98 | $31.41 | $31.41 | 2,713,383 |
| 2023-05-03 | $33.62 | $34.68 | $33.27 | $33.73 | $33.73 | 1,342,038 |
| 2023-05-02 | $33.72 | $34.04 | $32.96 | $33.05 | $33.05 | 925,796 |
| 2023-05-01 | $34.07 | $34.62 | $33.80 | $34.08 | $34.08 | 793,553 |
| 2023-04-28 | $33.64 | $34.31 | $33.36 | $34.14 | $34.14 | 1,281,149 |
| 2023-04-27 | $32.84 | $33.52 | $32.18 | $33.48 | $33.48 | 1,348,629 |
| 2023-04-26 | $32.85 | $33.39 | $32.55 | $32.79 | $32.79 | 1,283,410 |
| 2023-04-25 | $33.20 | $33.53 | $32.60 | $32.61 | $32.61 | 1,104,423 |
| 2023-04-24 | $33.44 | $33.91 | $33.14 | $33.87 | $33.87 | 1,088,074 |
| 2023-04-21 | $33.55 | $33.93 | $33.09 | $33.59 | $33.59 | 1,069,192 |
| 2023-04-20 | $33.09 | $34.20 | $33.06 | $33.50 | $33.50 | 754,573 |
| 2023-04-19 | $33.00 | $33.70 | $32.82 | $33.70 | $33.70 | 1,067,655 |
| 2023-04-18 | $34.59 | $35.21 | $33.35 | $33.50 | $33.50 | 1,192,370 |
| 2023-04-17 | $33.61 | $34.29 | $33.09 | $34.28 | $34.28 | 903,596 |
| 2023-04-14 | $34.08 | $34.70 | $33.53 | $33.90 | $33.90 | 587,407 |
| 2023-04-13 | $34.48 | $34.61 | $33.40 | $34.07 | $34.07 | 1,391,690 |
| 2023-04-12 | $34.74 | $34.98 | $33.98 | $34.13 | $34.13 | 1,000,101 |
| 2023-04-11 | $34.72 | $35.18 | $34.29 | $34.34 | $34.34 | 931,958 |
| 2023-04-10 | $33.00 | $34.68 | $32.82 | $34.68 | $34.68 | 1,274,160 |
| 2023-04-06 | $33.01 | $33.67 | $31.61 | $32.98 | $32.98 | 4,256,259 |
| 2023-04-05 | $37.44 | $37.56 | $36.60 | $36.69 | $36.69 | 1,123,440 |
| 2023-04-04 | $38.34 | $38.34 | $36.94 | $37.45 | $37.45 | 969,553 |
| 2023-04-03 | $37.80 | $38.44 | $37.41 | $38.11 | $38.11 | 1,378,485 |
| 2023-03-31 | $37.51 | $38.50 | $37.22 | $38.08 | $38.08 | 996,051 |
| 2023-03-30 | $37.51 | $37.76 | $36.92 | $37.32 | $37.32 | 830,697 |
| 2023-03-29 | $35.87 | $36.63 | $35.69 | $36.62 | $36.62 | 763,057 |
| 2023-03-28 | $34.91 | $35.22 | $34.31 | $35.15 | $35.15 | 1,560,969 |
| 2023-03-27 | $35.18 | $35.38 | $34.72 | $35.04 | $35.04 | 1,045,090 |
| 2023-03-24 | $34.19 | $34.72 | $33.80 | $34.71 | $34.71 | 1,120,545 |
| 2023-03-23 | $34.46 | $36.12 | $34.22 | $34.67 | $34.67 | 1,389,328 |
| 2023-03-22 | $35.22 | $35.55 | $33.98 | $34.00 | $34.00 | 1,220,654 |
| 2023-03-21 | $35.70 | $35.70 | $34.70 | $35.12 | $35.12 | 1,758,771 |
| 2023-03-20 | $34.58 | $35.17 | $34.28 | $34.95 | $34.95 | 912,038 |
| 2023-03-17 | $35.80 | $36.02 | $34.03 | $34.47 | $34.47 | 1,869,965 |
| 2023-03-16 | $35.02 | $36.07 | $34.62 | $35.95 | $35.95 | 1,509,410 |
| 2023-03-15 | $35.41 | $36.02 | $34.63 | $35.58 | $35.58 | 1,793,960 |
| 2023-03-14 | $38.01 | $38.20 | $36.19 | $36.65 | $36.65 | 2,064,793 |
| 2023-03-13 | $38.11 | $38.66 | $36.60 | $37.02 | $37.02 | 1,563,812 |
| 2023-03-10 | $39.72 | $40.00 | $37.85 | $38.54 | $38.54 | 1,843,636 |
| 2023-03-09 | $41.30 | $41.90 | $39.92 | $39.99 | $39.99 | 1,438,189 |
| 2023-03-08 | $41.24 | $41.48 | $40.50 | $41.47 | $41.47 | 1,601,038 |
| 2023-03-07 | $42.64 | $42.84 | $41.15 | $41.34 | $41.34 | 705,138 |
| 2023-03-06 | $44.21 | $44.80 | $42.75 | $42.77 | $42.77 | 1,070,887 |
| 2023-03-03 | $43.37 | $44.25 | $42.70 | $44.03 | $44.03 | 926,474 |
| 2023-03-02 | $41.93 | $43.09 | $40.05 | $42.89 | $42.89 | 1,822,580 |
| 2023-03-01 | $43.19 | $43.72 | $42.92 | $43.11 | $43.11 | 799,252 |
| 2023-02-28 | $42.67 | $43.81 | $42.13 | $43.13 | $43.13 | 1,146,437 |
| 2023-02-27 | $43.22 | $43.45 | $42.34 | $42.48 | $42.48 | 1,152,563 |
| 2023-02-24 | $43.24 | $43.92 | $41.85 | $42.69 | $42.69 | 1,661,966 |
| 2023-02-23 | $42.84 | $44.83 | $42.84 | $44.62 | $44.62 | 2,638,200 |
| 2023-02-22 | $42.85 | $43.43 | $41.79 | $42.59 | $42.59 | 1,316,812 |
| 2023-02-21 | $44.22 | $44.96 | $42.35 | $42.55 | $42.55 | 1,511,596 |
| 2023-02-17 | $45.26 | $45.36 | $44.31 | $44.99 | $44.99 | 1,256,053 |
| 2023-02-16 | $45.12 | $46.00 | $44.82 | $45.54 | $45.54 | 1,335,728 |
| 2023-02-15 | $44.92 | $46.06 | $44.33 | $45.84 | $45.84 | 1,204,702 |
| 2023-02-14 | $42.46 | $44.55 | $42.18 | $44.43 | $44.43 | 1,396,077 |
| 2023-02-13 | $42.21 | $42.91 | $41.62 | $42.91 | $42.91 | 848,491 |
| 2023-02-10 | $42.38 | $42.63 | $41.24 | $42.38 | $42.38 | 1,124,239 |
| 2023-02-09 | $43.50 | $43.69 | $42.19 | $42.86 | $42.86 | 1,292,211 |
| 2023-02-08 | $43.92 | $45.49 | $41.81 | $42.70 | $42.70 | 2,221,833 |
| 2023-02-07 | $42.69 | $43.94 | $42.19 | $43.90 | $43.90 | 1,414,527 |
| 2023-02-06 | $43.60 | $44.09 | $42.34 | $42.70 | $42.70 | 1,281,931 |
| 2023-02-03 | $45.08 | $45.77 | $44.16 | $44.47 | $44.47 | 1,088,283 |
| 2023-02-02 | $45.17 | $47.00 | $45.00 | $46.26 | $46.26 | 1,512,255 |
| 2023-02-01 | $43.32 | $45.00 | $43.00 | $44.65 | $44.65 | 1,222,604 |
| 2023-01-31 | $43.14 | $43.59 | $42.69 | $43.40 | $43.40 | 1,318,132 |
| 2023-01-30 | $44.44 | $44.55 | $43.13 | $43.14 | $43.14 | 1,322,666 |
| 2023-01-27 | $44.80 | $45.28 | $44.39 | $45.14 | $45.14 | 773,109 |
| 2023-01-26 | $44.69 | $45.24 | $44.11 | $45.03 | $45.03 | 682,714 |
| 2023-01-25 | $43.63 | $44.75 | $43.28 | $44.19 | $44.19 | 1,066,575 |
| 2023-01-24 | $44.42 | $44.89 | $44.05 | $44.31 | $44.31 | 1,000,369 |
| 2023-01-23 | $42.85 | $44.79 | $42.71 | $44.76 | $44.76 | 845,063 |
| 2023-01-20 | $42.20 | $42.80 | $41.81 | $42.78 | $42.78 | 940,061 |
| 2023-01-19 | $41.72 | $42.64 | $41.31 | $42.20 | $42.20 | 926,911 |
| 2023-01-18 | $43.67 | $44.14 | $42.55 | $42.57 | $42.57 | 1,382,275 |
| 2023-01-17 | $41.44 | $42.92 | $41.23 | $42.49 | $42.49 | 1,697,778 |
| 2023-01-13 | $39.80 | $41.34 | $39.80 | $41.26 | $41.26 | 902,262 |
| 2023-01-12 | $39.69 | $40.79 | $39.31 | $40.59 | $40.59 | 1,128,373 |
| 2023-01-11 | $39.50 | $39.75 | $38.91 | $39.35 | $39.35 | 909,102 |
| 2023-01-10 | $38.70 | $39.15 | $38.44 | $39.05 | $39.05 | 839,225 |
| 2023-01-09 | $37.46 | $39.25 | $37.29 | $38.73 | $38.73 | 1,458,936 |
| 2023-01-06 | $35.43 | $37.00 | $35.28 | $36.76 | $36.76 | 893,407 |
| 2023-01-05 | $35.51 | $36.06 | $35.01 | $35.26 | $35.26 | 1,235,695 |
| 2023-01-04 | $35.87 | $36.39 | $35.25 | $35.96 | $35.96 | 1,104,130 |
| 2023-01-03 | $35.88 | $35.93 | $34.34 | $34.86 | $34.86 | 1,307,331 |
| 2022-12-30 | $34.00 | $35.23 | $34.00 | $35.10 | $35.10 | 1,157,459 |
| 2022-12-29 | $33.28 | $34.80 | $33.01 | $34.58 | $34.58 | 1,188,353 |
| 2022-12-28 | $33.00 | $33.14 | $32.21 | $32.22 | $32.22 | 845,473 |
| 2022-12-27 | $33.05 | $33.18 | $32.40 | $33.03 | $33.03 | 1,073,394 |
| 2022-12-23 | $33.13 | $33.15 | $32.20 | $33.09 | $33.09 | 943,449 |
| 2022-12-22 | $33.00 | $33.50 | $32.23 | $33.47 | $33.47 | 1,111,497 |
| 2022-12-21 | $33.90 | $34.63 | $33.46 | $33.65 | $33.65 | 1,080,628 |
| 2022-12-20 | $33.17 | $34.28 | $33.17 | $33.72 | $33.72 | 1,300,746 |
| 2022-12-19 | $34.63 | $34.63 | $33.16 | $33.63 | $33.63 | 1,771,328 |
| 2022-12-16 | $34.62 | $35.75 | $34.21 | $34.76 | $34.76 | 5,023,421 |
| 2022-12-15 | $36.31 | $36.58 | $34.47 | $34.76 | $34.76 | 2,335,213 |
| 2022-12-14 | $38.00 | $38.45 | $37.04 | $37.24 | $37.24 | 1,502,120 |
| 2022-12-13 | $38.16 | $40.15 | $37.57 | $38.40 | $38.40 | 2,806,655 |
| 2022-12-12 | $35.23 | $35.60 | $34.77 | $35.41 | $35.41 | 1,093,875 |
| 2022-12-09 | $36.32 | $36.36 | $35.27 | $35.35 | $35.35 | 890,339 |
| 2022-12-08 | $34.94 | $37.30 | $34.77 | $36.70 | $36.70 | 1,351,835 |
| 2022-12-07 | $34.82 | $35.03 | $34.11 | $34.66 | $34.66 | 1,173,335 |
| 2022-12-06 | $36.81 | $37.03 | $33.96 | $34.81 | $34.81 | 1,540,938 |
| 2022-12-05 | $37.91 | $38.31 | $36.54 | $36.90 | $36.90 | 1,439,318 |
| 2022-12-02 | $37.05 | $37.78 | $36.11 | $37.77 | $37.77 | 1,218,933 |
| 2022-12-01 | $37.06 | $37.78 | $36.86 | $37.25 | $37.25 | 1,103,168 |
| 2022-11-30 | $34.99 | $36.68 | $34.28 | $36.67 | $36.67 | 1,496,475 |
| 2022-11-29 | $36.07 | $36.47 | $34.92 | $35.16 | $35.16 | 1,121,378 |
| 2022-11-28 | $38.00 | $38.00 | $35.51 | $35.94 | $35.94 | 1,339,761 |
| 2022-11-25 | $36.63 | $37.12 | $36.23 | $36.82 | $36.82 | 371,842 |
| 2022-11-23 | $36.01 | $37.38 | $35.97 | $37.09 | $37.09 | 844,969 |
| 2022-11-22 | $35.48 | $35.97 | $34.75 | $35.93 | $35.93 | 1,247,608 |
| 2022-11-21 | $36.00 | $36.11 | $35.23 | $35.62 | $35.62 | 984,065 |
| 2022-11-18 | $37.49 | $37.86 | $36.20 | $36.47 | $36.47 | 1,440,586 |
| 2022-11-17 | $36.67 | $36.86 | $35.70 | $36.85 | $36.85 | 2,292,639 |
| 2022-11-16 | $40.41 | $40.80 | $37.48 | $37.71 | $37.71 | 2,051,869 |
| 2022-11-15 | $38.80 | $42.14 | $38.61 | $41.45 | $41.45 | 3,468,064 |
| 2022-11-14 | $38.54 | $38.99 | $37.88 | $37.89 | $37.89 | 2,039,335 |
| 2022-11-11 | $36.48 | $39.30 | $35.95 | $38.74 | $38.74 | 3,338,294 |
| 2022-11-10 | $33.50 | $35.22 | $33.50 | $35.09 | $35.09 | 2,595,753 |
| 2022-11-09 | $34.96 | $35.00 | $31.94 | $32.21 | $32.21 | 3,771,931 |
| 2022-11-08 | $31.84 | $31.93 | $29.90 | $29.95 | $29.95 | 3,156,911 |
| 2022-11-07 | $32.26 | $32.42 | $31.22 | $31.83 | $31.83 | 2,138,797 |
| 2022-11-04 | $33.73 | $33.74 | $31.58 | $31.99 | $31.99 | 1,684,513 |
| 2022-11-03 | $32.18 | $32.23 | $30.95 | $31.64 | $31.64 | 1,014,334 |
| 2022-11-02 | $33.94 | $34.32 | $32.72 | $32.76 | $32.76 | 1,061,616 |
| 2022-11-01 | $34.43 | $34.74 | $33.83 | $34.40 | $34.40 | 922,599 |
| 2022-10-31 | $34.07 | $34.34 | $33.46 | $33.61 | $33.61 | 1,200,058 |
| 2022-10-28 | $33.67 | $34.60 | $33.42 | $34.42 | $34.42 | 745,154 |
| 2022-10-27 | $34.76 | $34.76 | $33.27 | $33.45 | $33.45 | 807,315 |
| 2022-10-26 | $33.52 | $35.14 | $33.37 | $34.08 | $34.08 | 790,374 |
| 2022-10-25 | $31.95 | $33.97 | $31.86 | $33.85 | $33.85 | 1,202,368 |
| 2022-10-24 | $33.31 | $33.31 | $30.45 | $32.22 | $32.22 | 1,256,345 |
| 2022-10-21 | $30.98 | $32.28 | $30.31 | $32.22 | $32.22 | 1,144,944 |
| 2022-10-20 | $31.15 | $32.39 | $30.81 | $31.14 | $31.14 | 1,304,804 |
| 2022-10-19 | $31.30 | $31.85 | $30.87 | $31.30 | $31.30 | 1,349,434 |
| 2022-10-18 | $32.89 | $33.28 | $31.62 | $31.89 | $31.89 | 1,081,601 |
| 2022-10-17 | $31.74 | $32.17 | $31.38 | $31.72 | $31.72 | 1,741,354 |
| 2022-10-14 | $32.96 | $33.00 | $30.69 | $30.78 | $30.78 | 1,337,200 |
| 2022-10-13 | $31.81 | $33.46 | $31.21 | $32.79 | $32.79 | 1,875,070 |
| 2022-10-12 | $33.52 | $33.65 | $32.16 | $32.52 | $32.52 | 1,868,721 |
| 2022-10-11 | $34.22 | $34.68 | $33.46 | $33.78 | $33.78 | 1,580,674 |
| 2022-10-10 | $36.90 | $37.00 | $34.40 | $34.59 | $34.59 | 1,859,180 |
| 2022-10-07 | $37.40 | $37.56 | $36.29 | $36.84 | $36.84 | 1,046,447 |
| 2022-10-06 | $38.34 | $38.88 | $37.56 | $37.97 | $37.97 | 1,396,258 |
| 2022-10-05 | $37.59 | $38.39 | $37.20 | $38.39 | $38.39 | 1,181,326 |
| 2022-10-04 | $37.11 | $38.40 | $37.07 | $38.40 | $38.40 | 1,152,193 |
| 2022-10-03 | $35.18 | $36.48 | $34.65 | $36.22 | $36.22 | 1,244,183 |
| 2022-09-30 | $35.47 | $36.25 | $34.64 | $34.85 | $34.85 | 2,331,932 |
| 2022-09-29 | $35.72 | $35.96 | $34.50 | $35.47 | $35.47 | 1,896,258 |
| 2022-09-28 | $36.01 | $36.96 | $35.90 | $36.46 | $36.46 | 2,095,074 |
| 2022-09-27 | $37.19 | $37.91 | $35.78 | $36.38 | $36.38 | 1,968,016 |
| 2022-09-26 | $37.36 | $37.95 | $36.62 | $36.67 | $36.67 | 1,932,728 |
| 2022-09-23 | $37.76 | $37.83 | $35.98 | $37.30 | $37.30 | 2,804,970 |
| 2022-09-22 | $40.53 | $40.63 | $38.36 | $38.44 | $38.44 | 1,823,806 |
| 2022-09-21 | $41.13 | $42.01 | $40.62 | $40.66 | $40.66 | 1,343,809 |
| 2022-09-20 | $41.02 | $41.51 | $40.49 | $40.79 | $40.79 | 1,607,861 |
| 2022-09-19 | $41.33 | $42.13 | $40.60 | $41.21 | $41.21 | 1,498,722 |
| 2022-09-16 | $41.54 | $41.83 | $40.91 | $41.75 | $41.75 | 2,681,907 |
| 2022-09-15 | $42.06 | $43.36 | $41.60 | $42.07 | $42.07 | 1,931,826 |
| 2022-09-14 | $43.14 | $43.47 | $41.95 | $42.39 | $42.39 | 1,501,512 |
| 2022-09-13 | $43.78 | $44.70 | $43.31 | $43.57 | $43.57 | 1,918,078 |
| 2022-09-12 | $45.45 | $46.24 | $44.83 | $44.89 | $44.89 | 2,361,338 |
| 2022-09-09 | $43.68 | $44.41 | $42.75 | $44.23 | $44.23 | 1,827,939 |
| 2022-09-08 | $43.10 | $43.26 | $41.63 | $43.26 | $43.26 | 982,161 |
| 2022-09-07 | $41.89 | $42.30 | $41.07 | $41.95 | $41.95 | 2,189,226 |
| 2022-09-06 | $43.27 | $43.35 | $40.80 | $41.65 | $41.65 | 4,748,620 |
| 2022-09-02 | $45.00 | $45.56 | $43.23 | $43.41 | $43.41 | 1,955,640 |
| 2022-09-01 | $46.42 | $46.99 | $43.85 | $44.51 | $44.51 | 2,837,961 |
| 2022-08-31 | $47.72 | $47.93 | $47.01 | $47.23 | $47.23 | 2,426,419 |
| 2022-08-30 | $50.66 | $50.93 | $47.59 | $47.84 | $47.84 | 2,540,389 |
| 2022-08-29 | $51.61 | $52.13 | $50.23 | $50.28 | $50.28 | 2,258,323 |
| 2022-08-26 | $54.20 | $54.41 | $51.86 | $51.89 | $51.89 | 2,690,958 |
| 2022-08-25 | $54.95 | $55.44 | $53.74 | $54.41 | $54.41 | 2,185,564 |
| 2022-08-24 | $58.20 | $58.43 | $54.25 | $54.88 | $54.88 | 3,753,175 |
| 2022-08-23 | $55.23 | $56.43 | $55.04 | $55.64 | $55.64 | 3,375,867 |
| 2022-08-22 | $54.79 | $55.56 | $54.39 | $54.86 | $54.86 | 1,651,166 |
| 2022-08-19 | $56.08 | $57.07 | $55.69 | $55.85 | $55.85 | 2,945,710 |
| 2022-08-18 | $53.19 | $56.85 | $53.19 | $56.83 | $56.83 | 2,730,971 |
| 2022-08-17 | $53.74 | $54.07 | $52.58 | $53.19 | $53.19 | 2,414,550 |
| 2022-08-16 | $53.50 | $55.48 | $53.08 | $54.60 | $54.60 | 2,422,207 |
| 2022-08-15 | $52.39 | $53.30 | $52.20 | $53.25 | $53.25 | 974,157 |
| 2022-08-12 | $51.95 | $53.26 | $51.60 | $52.94 | $52.94 | 1,588,796 |
| 2022-08-11 | $52.71 | $53.31 | $51.90 | $52.54 | $52.54 | 1,002,838 |
| 2022-08-10 | $52.05 | $52.52 | $51.46 | $52.15 | $52.15 | 832,867 |
| 2022-08-09 | $52.46 | $52.69 | $50.59 | $50.94 | $50.94 | 1,466,566 |
| 2022-08-08 | $52.99 | $53.86 | $52.60 | $53.20 | $53.20 | 1,928,422 |
| 2022-08-05 | $52.75 | $53.16 | $52.38 | $52.99 | $52.99 | 1,516,294 |
| 2022-08-04 | $53.62 | $53.76 | $52.66 | $53.40 | $53.40 | 1,163,515 |
| 2022-08-03 | $53.00 | $53.75 | $52.21 | $53.23 | $53.23 | 1,423,122 |
| 2022-08-02 | $52.26 | $53.35 | $52.25 | $52.80 | $52.80 | 1,436,062 |
| 2022-08-01 | $52.08 | $53.25 | $52.05 | $52.92 | $52.92 | 894,615 |
| 2022-07-29 | $52.40 | $53.13 | $51.96 | $52.64 | $52.64 | 1,126,307 |
| 2022-07-28 | $52.46 | $52.60 | $51.50 | $52.37 | $52.37 | 1,404,061 |
| 2022-07-27 | $51.41 | $52.55 | $51.40 | $52.03 | $52.03 | 1,153,950 |
| 2022-07-26 | $50.85 | $51.70 | $50.65 | $51.30 | $51.30 | 1,389,551 |
| 2022-07-25 | $51.35 | $51.51 | $50.40 | $51.14 | $51.14 | 1,243,070 |
| 2022-07-22 | $52.64 | $52.76 | $51.30 | $51.79 | $51.79 | 968,515 |
| 2022-07-21 | $52.22 | $52.64 | $51.27 | $52.60 | $52.60 | 1,135,654 |
| 2022-07-20 | $49.58 | $52.30 | $49.32 | $51.79 | $51.79 | 1,793,424 |
| 2022-07-19 | $49.59 | $50.30 | $49.46 | $49.93 | $49.93 | 1,704,721 |
| 2022-07-18 | $50.21 | $50.21 | $48.51 | $48.73 | $48.73 | 1,288,911 |
| 2022-07-15 | $47.94 | $49.31 | $47.50 | $49.30 | $49.30 | 1,075,778 |
| 2022-07-14 | $46.72 | $47.55 | $46.06 | $47.49 | $47.49 | 1,181,037 |
| 2022-07-13 | $46.02 | $47.37 | $45.78 | $47.11 | $47.11 | 1,817,698 |
| 2022-07-12 | $47.91 | $48.55 | $46.80 | $47.00 | $47.00 | 1,492,087 |
| 2022-07-11 | $48.06 | $48.06 | $47.00 | $47.82 | $47.82 | 1,901,528 |
| 2022-07-08 | $48.30 | $49.04 | $47.56 | $48.70 | $48.70 | 1,798,701 |
| 2022-07-07 | $47.95 | $48.74 | $47.60 | $48.72 | $48.72 | 2,087,828 |
| 2022-07-06 | $48.42 | $48.91 | $47.12 | $47.15 | $47.15 | 3,416,920 |
| 2022-07-05 | $48.05 | $48.86 | $46.78 | $48.34 | $48.34 | 2,871,672 |
| 2022-07-01 | $266.22 | $266.22 | $266.22 | $266.22 | $266.22 | 1,064 |
| 2022-06-30 | $266.31 | $267.25 | $265.48 | $266.22 | $266.22 | 758,482 |
| 2022-06-29 | $268.14 | $268.82 | $266.64 | $267.07 | $267.07 | 693,232 |
| 2022-06-28 | $270.97 | $271.73 | $268.22 | $268.22 | $268.22 | 1,291,367 |
| 2022-06-27 | $267.15 | $269.22 | $266.39 | $267.86 | $267.86 | 887,169 |
| 2022-06-24 | $265.51 | $268.17 | $265.51 | $267.56 | $267.56 | 513,645 |
| 2022-06-23 | $262.70 | $267.06 | $261.88 | $265.47 | $265.47 | 738,666 |
| 2022-06-22 | $262.90 | $264.22 | $261.56 | $262.43 | $262.43 | 248,395 |
| 2022-06-21 | $262.80 | $264.26 | $261.48 | $263.58 | $263.58 | 587,942 |
| 2022-06-17 | $262.42 | $262.86 | $258.67 | $261.53 | $261.53 | 345,427 |
| 2022-06-16 | $261.76 | $262.38 | $259.15 | $260.86 | $260.86 | 1,366,694 |
| 2022-06-15 | $264.69 | $265.95 | $261.87 | $264.61 | $264.61 | 194,810 |
| 2022-06-14 | $266.27 | $266.40 | $263.36 | $263.89 | $263.89 | 216,860 |
| 2022-06-13 | $266.71 | $268.65 | $263.73 | $265.37 | $265.37 | 417,835 |
| 2022-06-10 | $268.71 | $270.69 | $266.14 | $268.73 | $268.73 | 203,907 |
| 2022-06-09 | $271.50 | $273.82 | $268.67 | $268.72 | $268.72 | 101,454 |
| 2022-06-08 | $272.84 | $272.94 | $270.95 | $271.83 | $271.83 | 186,235 |
| 2022-06-07 | $273.53 | $273.98 | $272.08 | $273.45 | $273.45 | 231,848 |
| 2022-06-06 | $271.77 | $274.31 | $271.49 | $273.97 | $273.97 | 218,351 |
| 2022-06-03 | $272.71 | $272.71 | $270.16 | $271.28 | $271.28 | 146,131 |
| 2022-06-02 | $271.33 | $273.15 | $270.70 | $273.15 | $273.15 | 245,342 |
| 2022-06-01 | $270.23 | $272.42 | $269.53 | $270.96 | $270.96 | 294,264 |
| 2022-05-31 | $269.57 | $271.39 | $267.73 | $270.96 | $270.96 | 222,926 |
| 2022-05-27 | $265.45 | $269.90 | $265.34 | $269.58 | $269.58 | 187,959 |
| 2022-05-26 | $261.90 | $266.30 | $261.49 | $264.12 | $264.12 | 227,530 |
| 2022-05-25 | $260.87 | $263.34 | $260.87 | $261.90 | $261.90 | 212,511 |
| 2022-05-24 | $267.00 | $267.00 | $262.94 | $263.01 | $263.01 | 318,163 |
| 2022-05-23 | $264.12 | $268.17 | $263.20 | $266.99 | $266.99 | 356,944 |
| 2022-05-20 | $264.00 | $265.28 | $259.85 | $264.03 | $264.03 | 145,436 |
| 2022-05-19 | $263.84 | $266.76 | $262.91 | $263.39 | $263.39 | 251,157 |
| 2022-05-18 | $269.86 | $270.87 | $265.04 | $265.73 | $265.73 | 490,167 |
| 2022-05-17 | $268.01 | $270.52 | $267.84 | $270.52 | $270.52 | 273,587 |
| 2022-05-16 | $268.32 | $269.85 | $266.82 | $267.25 | $267.25 | 107,454 |
| 2022-05-13 | $269.12 | $270.08 | $268.08 | $269.42 | $269.42 | 177,953 |
| 2022-05-12 | $269.01 | $270.15 | $265.81 | $267.27 | $267.27 | 275,949 |
| 2022-05-11 | $267.24 | $274.70 | $267.24 | $270.29 | $270.29 | 165,530 |
| 2022-05-10 | $267.50 | $269.23 | $265.37 | $268.24 | $268.24 | 319,721 |
| 2022-05-09 | $267.41 | $268.98 | $265.72 | $266.36 | $266.36 | 615,279 |
| 2022-05-06 | $269.84 | $270.21 | $268.44 | $268.94 | $268.94 | 418,128 |
| 2022-05-05 | $272.88 | $278.34 | $269.83 | $271.19 | $271.19 | 312,538 |
| 2022-05-04 | $272.00 | $274.87 | $270.52 | $273.71 | $273.71 | 477,204 |
| 2022-05-03 | $270.00 | $271.51 | $269.43 | $271.15 | $271.15 | 290,804 |
| 2022-05-02 | $267.02 | $269.32 | $266.86 | $268.99 | $268.99 | 158,147 |
| 2022-04-29 | $270.08 | $270.69 | $267.49 | $267.90 | $267.90 | 224,461 |
| 2022-04-28 | $266.79 | $270.24 | $266.63 | $270.24 | $270.24 | 168,464 |
| 2022-04-27 | $265.78 | $267.41 | $264.92 | $266.10 | $266.10 | 292,591 |
| 2022-04-26 | $268.77 | $268.78 | $266.05 | $266.35 | $266.35 | 192,697 |
| 2022-04-25 | $268.81 | $269.52 | $267.33 | $269.12 | $269.12 | 151,598 |
| 2022-04-22 | $270.12 | $270.18 | $267.42 | $269.17 | $269.17 | 316,785 |
| 2022-04-21 | $269.00 | $271.26 | $268.28 | $269.75 | $269.75 | 416,726 |
| 2022-04-20 | $269.23 | $269.23 | $267.26 | $267.76 | $267.76 | 157,497 |
| 2022-04-19 | $266.20 | $268.14 | $266.09 | $267.86 | $267.86 | 137,759 |
| 2022-04-18 | $265.56 | $266.74 | $265.55 | $266.33 | $266.33 | 131,928 |
| 2022-04-14 | $268.01 | $268.01 | $265.46 | $265.70 | $265.70 | 105,335 |
| 2022-04-13 | $267.41 | $268.69 | $267.15 | $267.77 | $267.77 | 124,464 |
| 2022-04-12 | $268.35 | $269.38 | $267.47 | $267.47 | $267.47 | 140,075 |
| 2022-04-11 | $268.67 | $269.29 | $267.22 | $267.79 | $267.79 | 173,702 |
| 2022-04-08 | $268.70 | $270.09 | $268.11 | $269.11 | $269.11 | 131,597 |
| 2022-04-07 | $269.35 | $271.35 | $268.93 | $269.64 | $269.64 | 225,140 |
| 2022-04-06 | $270.07 | $271.84 | $269.25 | $269.80 | $269.80 | 419,659 |
| 2022-04-05 | $273.29 | $273.29 | $270.76 | $271.07 | $271.07 | 156,442 |
| 2022-04-04 | $273.01 | $274.66 | $271.74 | $272.98 | $272.98 | 257,462 |
| 2022-04-01 | $273.42 | $274.60 | $271.80 | $273.43 | $273.43 | 159,185 |
| 2022-03-31 | $273.82 | $275.35 | $273.02 | $273.36 | $273.36 | 187,164 |
| 2022-03-30 | $275.22 | $275.34 | $272.81 | $273.80 | $273.80 | 143,528 |
| 2022-03-29 | $273.83 | $275.79 | $272.57 | $275.07 | $275.07 | 199,535 |
| 2022-03-28 | $272.95 | $272.95 | $270.38 | $272.05 | $272.05 | 216,519 |
| 2022-03-25 | $270.14 | $273.17 | $268.99 | $272.82 | $272.82 | 491,921 |
| 2022-03-24 | $265.62 | $269.52 | $265.48 | $269.30 | $269.30 | 163,702 |
| 2022-03-23 | $269.17 | $269.17 | $265.32 | $265.62 | $265.62 | 261,599 |
| 2022-03-22 | $264.53 | $270.31 | $264.53 | $269.17 | $269.17 | 373,128 |
| 2022-03-21 | $266.19 | $266.27 | $264.05 | $264.53 | $264.53 | 153,950 |
| 2022-03-18 | $264.04 | $267.60 | $262.96 | $266.19 | $266.19 | 483,757 |
| 2022-03-17 | $262.26 | $264.34 | $260.30 | $264.08 | $264.08 | 222,601 |
| 2022-03-16 | $259.72 | $262.59 | $258.99 | $262.59 | $262.59 | 287,049 |
| 2022-03-15 | $256.28 | $258.87 | $255.79 | $258.56 | $258.56 | 156,787 |
| 2022-03-14 | $257.75 | $259.12 | $256.33 | $256.77 | $256.77 | 163,459 |
| 2022-03-11 | $257.62 | $260.15 | $257.62 | $258.25 | $258.25 | 133,397 |
| 2022-03-10 | $256.52 | $258.43 | $256.15 | $257.07 | $257.07 | 103,654 |
| 2022-03-09 | $254.54 | $258.10 | $254.54 | $257.44 | $257.44 | 93,432 |
| 2022-03-08 | $252.88 | $256.17 | $251.61 | $252.98 | $252.98 | 176,265 |
| 2022-03-07 | $257.86 | $257.86 | $252.70 | $253.34 | $253.34 | 257,340 |
| 2022-03-04 | $264.52 | $264.73 | $256.70 | $258.36 | $258.36 | 459,006 |
| 2022-03-03 | $267.15 | $267.74 | $263.59 | $264.99 | $264.99 | 595,707 |
| 2022-03-02 | $263.84 | $267.68 | $263.84 | $267.01 | $267.01 | 257,248 |
| 2022-03-01 | $263.85 | $265.84 | $263.24 | $263.90 | $263.90 | 145,841 |
| 2022-02-28 | $263.89 | $264.51 | $262.02 | $264.32 | $264.32 | 642,551 |
| 2022-02-25 | $263.89 | $265.91 | $261.96 | $264.86 | $264.86 | 192,540 |
| 2022-02-24 | $259.08 | $263.17 | $258.22 | $263.00 | $263.00 | 408,567 |
| 2022-02-23 | $264.77 | $265.47 | $261.65 | $261.98 | $261.98 | 263,922 |
| 2022-02-22 | $264.66 | $266.50 | $264.12 | $264.59 | $264.59 | 307,878 |
| 2022-02-18 | $265.08 | $266.40 | $264.66 | $266.01 | $266.01 | 198,655 |
| 2022-02-17 | $264.38 | $267.58 | $264.38 | $265.59 | $265.59 | 192,480 |
| 2022-02-16 | $264.29 | $266.32 | $263.36 | $265.47 | $265.47 | 135,511 |
| 2022-02-15 | $262.12 | $265.00 | $261.86 | $264.63 | $264.63 | 125,800 |
| 2022-02-14 | $260.41 | $262.11 | $260.05 | $261.42 | $261.42 | 200,276 |
| 2022-02-11 | $263.92 | $264.31 | $260.30 | $260.30 | $260.30 | 149,474 |
| 2022-02-10 | $259.07 | $265.83 | $259.07 | $263.18 | $263.18 | 331,277 |
| 2022-02-09 | $256.25 | $262.14 | $255.04 | $261.89 | $261.89 | 284,532 |
| 2022-02-08 | $254.64 | $257.12 | $254.64 | $255.47 | $255.47 | 229,970 |
| 2022-02-07 | $254.83 | $256.94 | $254.82 | $255.77 | $255.77 | 225,336 |
| 2022-02-04 | $252.45 | $255.71 | $252.04 | $254.98 | $254.98 | 235,429 |
| 2022-02-03 | $257.58 | $257.58 | $252.87 | $253.75 | $253.75 | 305,128 |
| 2022-02-02 | $257.40 | $258.74 | $256.58 | $258.17 | $258.17 | 209,691 |
| 2022-02-01 | $257.58 | $258.92 | $256.00 | $258.07 | $258.07 | 202,639 |
| 2022-01-31 | $254.79 | $258.48 | $254.79 | $258.48 | $258.48 | 251,564 |
| 2022-01-28 | $252.54 | $254.82 | $251.31 | $254.68 | $254.68 | 240,318 |
| 2022-01-27 | $255.63 | $257.43 | $251.59 | $252.47 | $252.47 | 433,515 |
| 2022-01-26 | $252.35 | $253.18 | $248.99 | $249.32 | $249.32 | 159,978 |
| 2022-01-25 | $255.12 | $255.12 | $249.65 | $250.55 | $250.55 | 106,643 |
| 2022-01-24 | $254.37 | $255.64 | $246.98 | $255.07 | $255.07 | 273,786 |
| 2022-01-21 | $254.25 | $257.70 | $254.25 | $255.16 | $255.16 | 272,233 |
| 2022-01-20 | $253.32 | $256.82 | $252.23 | $253.32 | $253.32 | 196,153 |
| 2022-01-19 | $255.36 | $256.36 | $252.59 | $253.02 | $253.02 | 386,743 |
| 2022-01-18 | $259.63 | $259.63 | $254.49 | $255.64 | $255.64 | 169,566 |
| 2022-01-14 | $259.25 | $261.98 | $256.85 | $259.65 | $259.65 | 296,094 |
| 2022-01-13 | $263.54 | $265.23 | $260.74 | $260.94 | $260.94 | 141,203 |
| 2022-01-12 | $263.26 | $265.94 | $262.56 | $263.34 | $263.34 | 104,650 |
| 2022-01-11 | $262.38 | $264.38 | $261.43 | $263.74 | $263.74 | 130,797 |
| 2022-01-10 | $263.78 | $265.87 | $260.58 | $263.38 | $263.38 | 209,180 |
| 2022-01-07 | $265.10 | $267.31 | $262.68 | $264.77 | $264.77 | 208,466 |
| 2022-01-06 | $265.17 | $267.75 | $264.53 | $265.22 | $265.22 | 83,499 |
| 2022-01-05 | $269.00 | $269.98 | $265.63 | $265.63 | $265.63 | 157,494 |
| 2022-01-04 | $267.36 | $269.00 | $265.48 | $268.57 | $268.57 | 122,762 |
| 2022-01-03 | $266.94 | $269.18 | $266.02 | $267.44 | $267.44 | 224,553 |
| 2021-12-31 | $265.47 | $266.96 | $265.47 | $266.54 | $266.54 | 57,705 |
| 2021-12-30 | $268.00 | $268.00 | $265.48 | $265.92 | $265.92 | 52,344 |
| 2021-12-29 | $266.50 | $268.53 | $265.68 | $267.27 | $267.27 | 126,653 |
| 2021-12-28 | $269.03 | $269.03 | $266.30 | $266.72 | $266.72 | 87,924 |
| 2021-12-27 | $265.05 | $268.30 | $264.60 | $268.21 | $268.21 | 150,122 |
| 2021-12-23 | $266.20 | $266.76 | $264.30 | $265.50 | $265.50 | 109,390 |
| 2021-12-22 | $263.88 | $264.97 | $258.86 | $264.62 | $264.62 | 100,464 |
| 2021-12-21 | $261.87 | $264.04 | $260.67 | $263.48 | $263.48 | 78,571 |
| 2021-12-20 | $259.91 | $261.34 | $258.34 | $260.85 | $260.85 | 158,588 |
| 2021-12-17 | $263.06 | $264.84 | $261.94 | $262.52 | $262.52 | 395,696 |
| 2021-12-16 | $264.49 | $267.23 | $262.30 | $263.20 | $263.20 | 104,100 |
| 2021-12-15 | $263.91 | $266.78 | $263.13 | $265.83 | $265.83 | 124,013 |
| 2021-12-14 | $262.88 | $264.93 | $262.12 | $263.44 | $263.44 | 75,861 |
| 2021-12-13 | $266.12 | $267.02 | $263.88 | $263.92 | $263.92 | 183,761 |
| 2021-12-10 | $266.81 | $267.64 | $264.97 | $265.83 | $265.83 | 222,782 |
| 2021-12-09 | $264.56 | $266.98 | $264.56 | $265.79 | $265.79 | 122,734 |
| 2021-12-08 | $266.51 | $266.83 | $264.70 | $265.62 | $265.62 | 137,543 |
| 2021-12-07 | $262.54 | $265.33 | $262.19 | $264.67 | $264.67 | 197,433 |
| 2021-12-06 | $260.21 | $261.31 | $256.64 | $260.59 | $260.59 | 244,552 |
| 2021-12-03 | $257.58 | $259.32 | $257.21 | $258.79 | $258.79 | 182,387 |
| 2021-12-02 | $257.30 | $259.14 | $255.31 | $257.99 | $257.99 | 120,419 |
| 2021-12-01 | $260.75 | $263.46 | $257.30 | $257.30 | $257.30 | 169,381 |
| 2021-11-30 | $257.80 | $260.34 | $257.80 | $258.93 | $258.93 | 186,301 |
| 2021-11-29 | $258.60 | $259.30 | $257.35 | $258.51 | $258.51 | 132,191 |
| 2021-11-26 | $258.56 | $259.90 | $256.93 | $258.30 | $258.30 | 54,723 |
| 2021-11-24 | $257.77 | $261.90 | $257.62 | $261.24 | $261.24 | 179,079 |
| 2021-11-23 | $259.20 | $259.61 | $257.44 | $259.22 | $259.22 | 131,953 |
| 2021-11-22 | $257.03 | $259.58 | $256.73 | $258.29 | $258.29 | 91,643 |
| 2021-11-19 | $256.45 | $258.18 | $256.45 | $256.92 | $256.92 | 60,458 |
| 2021-11-18 | $257.35 | $258.46 | $256.01 | $257.24 | $257.24 | 63,210 |
| 2021-11-17 | $256.40 | $259.91 | $255.82 | $258.70 | $258.70 | 144,763 |
| 2021-11-16 | $258.13 | $259.96 | $256.89 | $258.80 | $258.80 | 219,412 |
| 2021-11-15 | $258.85 | $259.90 | $258.18 | $258.45 | $258.45 | 87,877 |
| 2021-11-12 | $260.31 | $261.00 | $258.79 | $259.00 | $259.00 | 55,239 |
| 2021-11-11 | $258.81 | $261.24 | $258.74 | $260.43 | $260.43 | 57,387 |
| 2021-11-10 | $255.00 | $260.42 | $255.00 | $259.09 | $259.09 | 180,830 |
| 2021-11-09 | $258.23 | $261.21 | $258.23 | $259.77 | $259.77 | 274,719 |
| 2021-11-08 | $259.22 | $260.00 | $257.10 | $257.83 | $257.83 | 213,185 |
| 2021-11-05 | $259.56 | $260.16 | $258.73 | $258.73 | $258.73 | 64,373 |
| 2021-11-04 | $258.26 | $259.83 | $257.20 | $258.51 | $258.51 | 62,885 |
| 2021-11-03 | $255.51 | $259.18 | $255.51 | $257.91 | $257.91 | 73,127 |
| 2021-11-02 | $257.53 | $259.40 | $255.94 | $256.08 | $256.08 | 91,079 |
| 2021-11-01 | $254.30 | $259.95 | $253.20 | $256.71 | $256.71 | 221,887 |
| 2021-10-29 | $253.60 | $255.37 | $251.72 | $254.40 | $254.40 | 161,193 |
| 2021-10-28 | $247.66 | $253.65 | $247.66 | $253.62 | $253.62 | 125,235 |
| 2021-10-27 | $249.71 | $252.21 | $248.31 | $248.31 | $248.31 | 128,453 |
| 2021-10-26 | $253.00 | $253.40 | $250.32 | $250.33 | $250.33 | 116,149 |
| 2021-10-25 | $251.82 | $253.80 | $251.08 | $252.27 | $252.27 | 157,614 |
| 2021-10-22 | $253.35 | $255.20 | $250.12 | $251.87 | $251.87 | 102,064 |
| 2021-10-21 | $252.75 | $253.67 | $252.08 | $253.01 | $253.01 | 114,380 |
| 2021-10-20 | $254.00 | $255.04 | $252.33 | $252.55 | $252.55 | 75,849 |
| 2021-10-19 | $253.32 | $255.31 | $253.21 | $253.74 | $253.74 | 67,915 |
| 2021-10-18 | $252.30 | $254.06 | $251.47 | $253.24 | $253.24 | 220,029 |
| 2021-10-15 | $252.06 | $253.75 | $251.80 | $252.47 | $252.47 | 163,320 |
| 2021-10-14 | $251.59 | $252.66 | $250.21 | $251.77 | $251.77 | 175,976 |
| 2021-10-13 | $250.02 | $250.77 | $248.89 | $250.01 | $250.01 | 66,239 |
| 2021-10-12 | $249.52 | $250.26 | $248.35 | $249.14 | $249.14 | 72,959 |
| 2021-10-11 | $251.36 | $252.80 | $249.27 | $249.43 | $249.43 | 71,698 |
| 2021-10-08 | $253.11 | $253.11 | $251.46 | $252.04 | $252.04 | 94,387 |
| 2021-10-07 | $249.31 | $253.59 | $249.31 | $252.62 | $252.62 | 137,628 |
| 2021-10-06 | $248.39 | $250.89 | $246.05 | $249.51 | $249.51 | 77,949 |
| 2021-10-05 | $248.68 | $252.47 | $248.51 | $248.93 | $248.93 | 213,000 |
| 2021-10-04 | $252.83 | $252.83 | $248.48 | $249.06 | $249.06 | 226,679 |
| 2021-10-01 | $250.60 | $254.69 | $250.50 | $253.12 | $253.12 | 156,832 |
| 2021-09-30 | $252.35 | $253.97 | $249.94 | $250.09 | $250.09 | 161,992 |
| 2021-09-29 | $253.57 | $254.32 | $251.36 | $251.60 | $251.60 | 93,228 |
| 2021-09-28 | $252.14 | $253.79 | $251.89 | $252.84 | $252.84 | 95,325 |
| 2021-09-27 | $256.29 | $256.29 | $253.08 | $253.53 | $253.53 | 167,118 |
| 2021-09-24 | $253.53 | $256.26 | $252.58 | $255.98 | $255.98 | 148,916 |
| 2021-09-23 | $252.59 | $254.45 | $252.59 | $253.72 | $253.72 | 128,980 |
| 2021-09-22 | $253.78 | $254.04 | $251.00 | $252.53 | $252.53 | 163,981 |
| 2021-09-21 | $250.79 | $254.30 | $250.79 | $252.38 | $252.38 | 145,868 |
| 2021-09-20 | $248.10 | $251.35 | $248.10 | $250.76 | $250.76 | 254,799 |
| 2021-09-17 | $252.89 | $253.87 | $250.77 | $250.83 | $250.83 | 341,397 |
| 2021-09-16 | $252.26 | $254.21 | $252.08 | $253.27 | $253.27 | 155,542 |
| 2021-09-15 | $252.28 | $253.44 | $250.38 | $253.16 | $253.16 | 136,256 |
| 2021-09-14 | $254.38 | $254.40 | $251.95 | $252.11 | $252.11 | 103,033 |
| 2021-09-13 | $252.93 | $254.42 | $250.37 | $253.76 | $253.76 | 187,892 |
| 2021-09-10 | $253.40 | $254.87 | $251.60 | $251.97 | $251.97 | 77,791 |
| 2021-09-09 | $250.65 | $252.86 | $249.62 | $252.28 | $252.28 | 95,910 |
| 2021-09-08 | $250.53 | $252.77 | $249.33 | $250.53 | $250.53 | 133,314 |
| 2021-09-07 | $252.13 | $254.22 | $249.72 | $250.06 | $250.06 | 130,855 |
| 2021-09-03 | $254.40 | $254.54 | $251.70 | $252.31 | $252.31 | 134,481 |
| 2021-09-02 | $253.44 | $255.55 | $252.11 | $254.26 | $254.26 | 121,368 |
| 2021-09-01 | $253.93 | $256.85 | $253.19 | $253.47 | $253.47 | 158,537 |
| 2021-08-31 | $250.28 | $254.00 | $249.76 | $252.67 | $252.67 | 82,391 |
| 2021-08-30 | $253.67 | $254.91 | $250.57 | $250.89 | $250.89 | 86,863 |
| 2021-08-27 | $250.34 | $254.85 | $250.34 | $253.33 | $253.33 | 109,726 |
| 2021-08-26 | $250.56 | $252.47 | $250.31 | $250.49 | $250.49 | 88,953 |
| 2021-08-25 | $251.99 | $254.14 | $250.44 | $250.82 | $250.82 | 147,142 |
| 2021-08-24 | $249.80 | $252.82 | $249.80 | $251.63 | $251.63 | 123,143 |
| 2021-08-23 | $251.24 | $253.68 | $249.59 | $250.00 | $250.00 | 418,013 |
| 2021-08-20 | $245.95 | $249.68 | $245.35 | $249.47 | $249.47 | 99,335 |
| 2021-08-19 | $243.08 | $247.63 | $243.08 | $246.36 | $246.36 | 92,438 |
| 2021-08-18 | $240.78 | $247.78 | $240.30 | $245.83 | $245.83 | 254,564 |
| 2021-08-17 | $238.66 | $243.09 | $238.23 | $240.88 | $240.88 | 135,008 |
| 2021-08-16 | $239.63 | $241.29 | $239.62 | $239.98 | $239.98 | 161,196 |
| 2021-08-13 | $241.60 | $241.99 | $238.86 | $239.40 | $239.40 | 66,903 |
| 2021-08-12 | $236.00 | $242.29 | $236.00 | $240.85 | $240.85 | 129,308 |
| 2021-08-11 | $239.76 | $239.79 | $236.00 | $238.62 | $238.62 | 156,998 |
| 2021-08-10 | $241.58 | $243.03 | $237.60 | $238.45 | $238.45 | 144,908 |
| 2021-08-09 | $242.89 | $243.13 | $239.14 | $240.42 | $240.42 | 245,378 |
| 2021-08-06 | $242.00 | $244.09 | $236.95 | $242.04 | $242.04 | 252,001 |
| 2021-08-05 | $231.93 | $241.87 | $231.93 | $241.34 | $241.34 | 260,113 |
| 2021-08-04 | $239.00 | $239.00 | $222.04 | $231.17 | $231.17 | 586,397 |
| 2021-08-03 | $244.83 | $244.83 | $230.99 | $239.26 | $239.26 | 458,548 |
| 2021-08-02 | $246.39 | $248.22 | $245.37 | $245.37 | $245.37 | 208,443 |
| 2021-07-30 | $245.00 | $246.60 | $245.00 | $245.94 | $245.94 | 176,530 |
| 2021-07-29 | $247.61 | $247.61 | $245.37 | $245.96 | $245.96 | 174,006 |
| 2021-07-28 | $244.41 | $249.48 | $244.41 | $247.42 | $247.42 | 430,942 |
| 2021-07-27 | $253.03 | $253.51 | $241.52 | $244.29 | $244.29 | 349,087 |
| 2021-07-26 | $259.65 | $259.65 | $253.82 | $254.22 | $254.22 | 103,741 |
| 2021-07-23 | $257.56 | $259.82 | $256.54 | $259.79 | $259.79 | 103,253 |
| 2021-07-22 | $260.37 | $260.62 | $256.36 | $256.56 | $256.56 | 149,518 |
| 2021-07-21 | $258.54 | $260.63 | $257.26 | $260.14 | $260.14 | 156,105 |
| 2021-07-20 | $255.33 | $259.45 | $255.33 | $257.78 | $257.78 | 201,190 |
| 2021-07-19 | $254.45 | $256.25 | $253.82 | $255.19 | $255.19 | 236,199 |
| 2021-07-16 | $256.18 | $257.76 | $255.70 | $256.60 | $256.60 | 105,998 |
| 2021-07-15 | $257.21 | $257.80 | $255.21 | $256.22 | $256.22 | 184,081 |
| 2021-07-14 | $256.26 | $261.80 | $256.26 | $257.07 | $257.07 | 186,450 |
| 2021-07-13 | $257.49 | $258.35 | $256.13 | $256.53 | $256.53 | 215,865 |
| 2021-07-12 | $258.46 | $259.00 | $256.65 | $257.54 | $257.54 | 276,454 |
| 2021-07-09 | $255.17 | $259.89 | $253.95 | $258.87 | $258.87 | 232,730 |
| 2021-07-08 | $256.43 | $257.77 | $254.40 | $255.16 | $255.16 | 352,980 |
| 2021-07-07 | $263.56 | $263.56 | $258.20 | $259.21 | $259.21 | 310,778 |
| 2021-07-06 | $261.92 | $263.26 | $261.07 | $262.57 | $262.57 | 203,931 |
| 2021-07-02 | $263.62 | $264.99 | $261.25 | $261.78 | $261.78 | 187,593 |
| 2021-07-01 | $264.42 | $265.47 | $262.38 | $262.54 | $262.54 | 207,558 |
| 2021-06-30 | $265.55 | $265.79 | $263.21 | $264.34 | $264.34 | 289,520 |
| 2021-06-29 | $265.62 | $267.21 | $264.23 | $266.00 | $266.00 | 153,356 |
| 2021-06-28 | $264.44 | $266.95 | $263.80 | $265.17 | $265.17 | 106,451 |
| 2021-06-25 | $263.92 | $265.37 | $262.99 | $263.89 | $263.89 | 265,760 |
| 2021-06-24 | $265.28 | $266.17 | $262.71 | $263.94 | $263.94 | 508,342 |
| 2021-06-23 | $261.89 | $264.93 | $261.52 | $264.01 | $264.01 | 203,589 |
| 2021-06-22 | $261.92 | $263.73 | $260.59 | $262.22 | $262.22 | 157,385 |
| 2021-06-21 | $263.46 | $264.38 | $262.03 | $262.48 | $262.48 | 295,542 |
| 2021-06-18 | $261.86 | $263.00 | $260.02 | $262.13 | $262.13 | 378,981 |
| 2021-06-17 | $263.15 | $265.71 | $262.76 | $263.60 | $263.60 | 156,953 |
| 2021-06-16 | $265.56 | $266.91 | $262.82 | $263.56 | $263.56 | 304,647 |
| 2021-06-15 | $269.18 | $270.11 | $266.29 | $266.29 | $266.29 | 295,116 |
| 2021-06-14 | $265.84 | $269.30 | $265.22 | $269.30 | $269.30 | 169,701 |
| 2021-06-11 | $263.89 | $266.42 | $263.89 | $265.55 | $265.55 | 362,436 |
| 2021-06-10 | $264.24 | $265.36 | $263.34 | $265.01 | $265.01 | 329,437 |
| 2021-06-09 | $264.64 | $265.57 | $263.98 | $264.05 | $264.05 | 347,417 |
| 2021-06-08 | $264.65 | $265.22 | $263.61 | $264.59 | $264.59 | 312,979 |
| 2021-06-07 | $263.75 | $264.55 | $263.47 | $263.85 | $263.85 | 247,696 |
| 2021-06-04 | $262.87 | $264.17 | $262.87 | $263.73 | $263.73 | 454,511 |
| 2021-06-03 | $262.47 | $263.68 | $261.20 | $262.23 | $262.23 | 337,041 |
| 2021-06-02 | $263.11 | $263.40 | $262.10 | $262.94 | $262.94 | 211,704 |
| 2021-06-01 | $263.01 | $265.96 | $262.66 | $263.32 | $263.32 | 228,853 |
| 2021-05-28 | $262.75 | $263.98 | $261.71 | $262.61 | $262.61 | 150,409 |
| 2021-05-27 | $262.33 | $263.80 | $261.96 | $262.43 | $262.43 | 241,853 |
| 2021-05-26 | $261.06 | $262.34 | $260.91 | $261.75 | $261.75 | 154,327 |
| 2021-05-25 | $262.46 | $262.69 | $259.90 | $259.95 | $259.95 | 238,209 |
| 2021-05-24 | $261.80 | $263.09 | $261.00 | $261.37 | $261.37 | 257,408 |
| 2021-05-21 | $261.46 | $262.94 | $260.53 | $260.83 | $260.83 | 358,500 |
| 2021-05-20 | $261.29 | $264.49 | $260.07 | $260.58 | $260.58 | 460,882 |
| 2021-05-19 | $256.01 | $262.03 | $256.01 | $260.90 | $260.90 | 273,242 |
| 2021-05-18 | $259.49 | $261.28 | $258.24 | $258.55 | $258.55 | 385,902 |
| 2021-05-17 | $257.23 | $260.89 | $257.13 | $259.71 | $259.71 | 357,742 |
| 2021-05-14 | $257.21 | $259.29 | $256.77 | $258.47 | $258.47 | 210,821 |
| 2021-05-13 | $255.31 | $257.69 | $254.41 | $255.83 | $255.83 | 362,974 |
| 2021-05-12 | $259.72 | $259.72 | $254.50 | $254.50 | $254.50 | 405,563 |
| 2021-05-11 | $252.80 | $261.49 | $252.80 | $259.80 | $259.80 | 273,105 |
| 2021-05-10 | $258.37 | $258.37 | $255.34 | $256.41 | $256.41 | 192,366 |
| 2021-05-07 | $253.79 | $259.99 | $253.79 | $259.30 | $259.30 | 179,515 |
| 2021-05-06 | $256.18 | $256.18 | $251.92 | $253.54 | $253.54 | 309,765 |
| 2021-05-05 | $261.05 | $261.05 | $256.24 | $257.17 | $257.17 | 488,449 |
| 2021-05-04 | $257.82 | $258.94 | $256.06 | $256.52 | $256.52 | 268,015 |
| 2021-05-03 | $258.11 | $262.15 | $258.11 | $259.54 | $259.54 | 273,590 |
| 2021-04-30 | $264.11 | $265.88 | $259.70 | $259.99 | $259.99 | 344,997 |
| 2021-04-29 | $267.77 | $269.30 | $265.12 | $266.00 | $266.00 | 242,970 |
| 2021-04-28 | $267.60 | $268.24 | $265.51 | $267.54 | $267.54 | 251,056 |
| 2021-04-27 | $269.67 | $270.20 | $267.80 | $267.93 | $267.93 | 231,730 |
| 2021-04-26 | $270.99 | $270.99 | $269.26 | $270.10 | $270.10 | 226,695 |
| 2021-04-23 | $266.58 | $270.84 | $266.25 | $269.84 | $269.84 | 348,511 |
| 2021-04-22 | $267.50 | $268.39 | $264.84 | $265.30 | $265.30 | 113,242 |
| 2021-04-21 | $263.32 | $267.01 | $263.32 | $267.00 | $267.00 | 167,473 |
| 2021-04-20 | $266.30 | $266.86 | $263.08 | $264.46 | $264.46 | 264,996 |
| 2021-04-19 | $266.85 | $267.90 | $264.35 | $265.57 | $265.57 | 230,929 |
| 2021-04-16 | $267.10 | $270.53 | $267.10 | $268.04 | $268.04 | 304,399 |
| 2021-04-15 | $269.43 | $269.90 | $267.60 | $267.60 | $267.60 | 278,761 |
| 2021-04-14 | $266.29 | $270.22 | $266.29 | $268.66 | $268.66 | 335,953 |
| 2021-04-13 | $267.07 | $268.52 | $266.31 | $266.73 | $266.73 | 201,696 |
| 2021-04-12 | $265.06 | $269.27 | $265.06 | $267.32 | $267.32 | 374,577 |
| 2021-04-09 | $264.05 | $266.75 | $263.52 | $265.56 | $265.56 | 248,979 |
| 2021-04-08 | $263.00 | $264.29 | $262.29 | $263.94 | $263.94 | 289,773 |
| 2021-04-07 | $260.68 | $263.35 | $260.68 | $262.06 | $262.06 | 476,528 |
| 2021-04-06 | $258.80 | $262.09 | $258.80 | $261.67 | $261.67 | 736,805 |
| 2021-04-05 | $260.48 | $260.88 | $258.22 | $259.89 | $259.89 | 701,193 |
| 2021-04-01 | $253.48 | $261.75 | $253.19 | $258.53 | $258.53 | 423,162 |
| 2021-03-31 | $253.57 | $256.06 | $252.76 | $252.89 | $252.89 | 468,946 |
| 2021-03-30 | $253.37 | $254.85 | $250.90 | $253.25 | $253.25 | 626,824 |
| 2021-03-29 | $259.81 | $262.23 | $252.65 | $253.02 | $253.02 | 1,007,335 |
| 2021-03-26 | $259.74 | $261.21 | $257.60 | $260.56 | $260.56 | 904,119 |
| 2021-03-25 | $255.50 | $259.52 | $252.69 | $257.50 | $257.50 | 1,240,415 |
| 2021-03-24 | $259.11 | $262.00 | $255.83 | $257.64 | $257.64 | 668,877 |
| 2021-03-23 | $260.80 | $260.99 | $256.04 | $258.11 | $258.11 | 637,678 |
| 2021-03-22 | $260.05 | $262.32 | $256.90 | $258.53 | $258.53 | 416,415 |
| 2021-03-19 | $259.30 | $262.45 | $257.00 | $260.30 | $260.30 | 796,313 |
| 2021-03-18 | $261.01 | $270.00 | $260.40 | $260.72 | $260.72 | 1,003,850 |
| 2021-03-17 | $255.72 | $259.54 | $253.40 | $256.82 | $256.82 | 603,145 |
| 2021-03-16 | $247.18 | $249.85 | $245.36 | $248.71 | $248.71 | 275,684 |
| 2021-03-15 | $249.87 | $250.70 | $244.55 | $247.38 | $247.38 | 201,432 |
| 2021-03-12 | $253.00 | $253.50 | $245.03 | $247.90 | $247.90 | 624,203 |
| 2021-03-11 | $248.10 | $252.41 | $247.40 | $248.17 | $248.17 | 497,727 |
| 2021-03-10 | $249.62 | $250.56 | $244.36 | $247.05 | $247.05 | 633,944 |
| 2021-03-09 | $240.00 | $245.50 | $240.00 | $244.61 | $244.61 | 377,501 |
| 2021-03-08 | $241.14 | $244.88 | $237.52 | $238.79 | $238.79 | 570,885 |
| 2021-03-05 | $236.44 | $237.10 | $221.82 | $235.18 | $235.18 | 531,988 |
| 2021-03-04 | $238.58 | $241.50 | $228.89 | $234.05 | $234.05 | 578,032 |
| 2021-03-03 | $245.62 | $246.94 | $237.06 | $238.41 | $238.41 | 314,644 |
| 2021-03-02 | $248.39 | $248.39 | $244.02 | $244.03 | $244.03 | 189,405 |
| 2021-03-01 | $245.65 | $248.88 | $242.36 | $247.57 | $247.57 | 327,929 |
| 2021-02-26 | $242.00 | $247.47 | $238.52 | $241.94 | $241.94 | 390,434 |
| 2021-02-25 | $247.99 | $250.00 | $239.43 | $241.37 | $241.37 | 289,680 |
| 2021-02-24 | $245.26 | $249.46 | $244.41 | $247.50 | $247.50 | 281,349 |
| 2021-02-23 | $243.91 | $249.99 | $239.46 | $244.33 | $244.33 | 530,977 |
| 2021-02-22 | $253.55 | $257.01 | $249.66 | $250.15 | $250.15 | 286,805 |
| 2021-02-19 | $256.70 | $260.26 | $250.58 | $254.00 | $254.00 | 472,213 |
| 2021-02-18 | $254.31 | $257.22 | $251.40 | $252.50 | $252.50 | 338,947 |
| 2021-02-17 | $259.57 | $263.98 | $256.11 | $256.95 | $256.95 | 597,308 |
| 2021-02-16 | $256.50 | $264.33 | $255.02 | $260.65 | $260.65 | 616,954 |
| 2021-02-12 | $254.29 | $264.64 | $253.71 | $257.99 | $257.99 | 1,180,164 |
| 2021-02-11 | $222.16 | $227.44 | $220.40 | $226.80 | $226.80 | 280,986 |
| 2021-02-10 | $222.43 | $223.29 | $219.16 | $222.16 | $222.16 | 304,747 |
| 2021-02-09 | $218.46 | $221.15 | $216.19 | $220.90 | $220.90 | 351,883 |
| 2021-02-08 | $215.00 | $227.18 | $210.49 | $219.50 | $219.50 | 1,617,457 |
| 2021-02-05 | $196.78 | $197.05 | $193.14 | $193.18 | $193.18 | 269,882 |
| 2021-02-04 | $195.03 | $195.84 | $192.65 | $194.52 | $194.52 | 168,426 |
| 2021-02-03 | $193.71 | $196.62 | $193.35 | $194.68 | $194.68 | 603,558 |
| 2021-02-02 | $200.59 | $200.59 | $189.43 | $191.94 | $191.94 | 383,839 |
| 2021-02-01 | $201.97 | $203.57 | $200.09 | $201.50 | $201.50 | 399,262 |
| 2021-01-29 | $203.40 | $204.15 | $197.37 | $200.84 | $200.84 | 417,315 |
| 2021-01-28 | $204.78 | $206.00 | $198.32 | $201.01 | $201.01 | 771,062 |
| 2021-01-27 | $202.55 | $207.98 | $200.55 | $206.01 | $206.01 | 418,959 |
| 2021-01-26 | $204.18 | $206.40 | $203.18 | $203.96 | $203.96 | 307,825 |
| 2021-01-25 | $207.77 | $209.62 | $203.70 | $204.66 | $204.66 | 348,019 |
| 2021-01-22 | $202.44 | $207.16 | $202.44 | $205.31 | $205.31 | 431,401 |
| 2021-01-21 | $199.59 | $204.06 | $198.50 | $203.35 | $203.35 | 1,145,600 |
| 2021-01-20 | $200.17 | $202.92 | $198.43 | $199.48 | $199.48 | 2,033,706 |
| 2021-01-19 | $198.65 | $213.05 | $194.07 | $197.01 | $197.01 | 5,019,834 |
| 2021-01-15 | $153.27 | $153.90 | $144.85 | $151.95 | $151.95 | 213,142 |
| 2021-01-14 | $153.00 | $159.36 | $153.00 | $155.40 | $155.40 | 166,376 |
| 2021-01-13 | $164.32 | $165.87 | $151.64 | $152.94 | $152.94 | 337,301 |
| 2021-01-12 | $171.01 | $174.36 | $160.01 | $164.52 | $164.52 | 303,068 |
| 2021-01-11 | $171.33 | $177.40 | $169.91 | $175.70 | $175.70 | 213,881 |
| 2021-01-08 | $172.00 | $179.05 | $170.58 | $173.81 | $173.81 | 275,970 |
| 2021-01-07 | $155.43 | $171.52 | $154.76 | $171.10 | $171.10 | 362,301 |
| 2021-01-06 | $150.97 | $156.41 | $149.80 | $153.04 | $153.04 | 122,631 |
| 2021-01-05 | $147.15 | $152.66 | $147.15 | $152.42 | $152.42 | 119,634 |
| 2021-01-04 | $150.07 | $154.63 | $147.61 | $148.21 | $148.21 | 196,427 |
| 2020-12-31 | $151.22 | $152.88 | $149.94 | $150.02 | $150.02 | 122,056 |
| 2020-12-30 | $150.41 | $155.75 | $150.41 | $152.62 | $152.62 | 129,173 |
| 2020-12-29 | $155.96 | $157.74 | $148.05 | $150.44 | $150.44 | 230,866 |
| 2020-12-28 | $150.14 | $156.19 | $148.76 | $155.68 | $155.68 | 189,019 |
| 2020-12-24 | $150.40 | $152.55 | $149.16 | $149.47 | $149.47 | 71,997 |
| 2020-12-23 | $146.00 | $150.25 | $146.00 | $149.88 | $149.88 | 165,043 |
| 2020-12-22 | $144.82 | $147.45 | $144.82 | $145.77 | $145.77 | 98,456 |
| 2020-12-21 | $144.36 | $144.48 | $141.66 | $143.77 | $143.77 | 140,721 |
| 2020-12-18 | $139.17 | $147.38 | $139.17 | $146.43 | $146.43 | 583,230 |
| 2020-12-17 | $141.15 | $143.58 | $139.27 | $140.07 | $140.07 | 96,792 |
| 2020-12-16 | $141.84 | $144.00 | $139.20 | $140.62 | $140.62 | 222,515 |
| 2020-12-15 | $138.83 | $142.86 | $134.98 | $142.70 | $142.70 | 151,842 |
| 2020-12-14 | $137.28 | $138.98 | $136.65 | $137.35 | $137.35 | 105,625 |
| 2020-12-11 | $135.39 | $138.36 | $135.39 | $135.86 | $135.86 | 123,372 |
| 2020-12-10 | $134.02 | $136.99 | $132.55 | $136.34 | $136.34 | 127,873 |
| 2020-12-09 | $136.60 | $139.41 | $134.66 | $135.61 | $135.61 | 112,921 |
| 2020-12-08 | $137.00 | $140.41 | $136.18 | $136.75 | $136.75 | 128,347 |
| 2020-12-07 | $137.53 | $137.92 | $134.09 | $137.19 | $137.19 | 160,055 |
| 2020-12-04 | $126.87 | $137.73 | $126.87 | $137.53 | $137.53 | 307,251 |
| 2020-12-03 | $124.68 | $127.44 | $122.62 | $125.40 | $125.40 | 263,533 |
| 2020-12-02 | $120.57 | $125.00 | $119.71 | $124.43 | $124.43 | 156,677 |
| 2020-12-01 | $122.50 | $123.87 | $120.95 | $121.77 | $121.77 | 184,195 |
| 2020-11-30 | $120.19 | $122.10 | $119.33 | $121.78 | $121.78 | 204,070 |
| 2020-11-27 | $120.77 | $121.03 | $118.57 | $120.59 | $120.59 | 63,898 |
| 2020-11-25 | $122.31 | $122.51 | $119.55 | $120.09 | $120.09 | 151,288 |
| 2020-11-24 | $122.53 | $123.52 | $121.10 | $123.07 | $123.07 | 159,836 |
| 2020-11-23 | $121.54 | $122.11 | $120.65 | $121.51 | $121.51 | 124,283 |
| 2020-11-20 | $122.50 | $122.73 | $120.05 | $120.37 | $120.37 | 87,856 |
| 2020-11-19 | $120.38 | $122.99 | $119.79 | $122.17 | $122.17 | 95,875 |
| 2020-11-18 | $118.82 | $123.42 | $117.39 | $121.85 | $121.85 | 243,619 |
| 2020-11-17 | $118.00 | $119.59 | $115.32 | $118.57 | $118.57 | 241,954 |
| 2020-11-16 | $119.13 | $120.35 | $117.01 | $118.57 | $118.57 | 424,616 |
| 2020-11-13 | $119.47 | $122.51 | $119.39 | $119.54 | $119.54 | 271,214 |
| 2020-11-12 | $123.16 | $124.29 | $118.06 | $118.71 | $118.71 | 289,709 |
| 2020-11-11 | $125.77 | $129.03 | $116.73 | $126.22 | $126.22 | 639,910 |
| 2020-11-10 | $138.97 | $141.40 | $136.02 | $137.07 | $137.07 | 256,766 |
| 2020-11-09 | $140.00 | $146.73 | $139.06 | $140.45 | $140.45 | 268,274 |
| 2020-11-06 | $131.77 | $136.98 | $131.77 | $135.91 | $135.91 | 137,899 |
| 2020-11-05 | $128.87 | $133.63 | $127.59 | $132.26 | $132.26 | 148,145 |
| 2020-11-04 | $124.99 | $128.18 | $122.30 | $127.27 | $127.27 | 88,594 |
| 2020-11-03 | $122.78 | $126.99 | $122.44 | $123.87 | $123.87 | 193,854 |
| 2020-11-02 | $124.93 | $127.81 | $120.78 | $121.57 | $121.57 | 185,479 |
| 2020-10-30 | $126.30 | $126.30 | $122.38 | $125.14 | $125.14 | 159,305 |
| 2020-10-29 | $122.12 | $127.62 | $122.03 | $126.62 | $126.62 | 132,850 |
| 2020-10-28 | $124.32 | $125.10 | $122.25 | $122.51 | $122.51 | 194,462 |
| 2020-10-27 | $123.05 | $127.25 | $123.05 | $126.38 | $126.38 | 147,045 |
| 2020-10-26 | $124.34 | $124.34 | $120.23 | $123.31 | $123.31 | 145,801 |
| 2020-10-23 | $123.91 | $126.96 | $123.79 | $125.95 | $125.95 | 161,701 |
| 2020-10-22 | $118.40 | $125.99 | $118.26 | $123.40 | $123.40 | 158,056 |
| 2020-10-21 | $120.28 | $123.51 | $117.62 | $118.30 | $118.30 | 166,111 |
| 2020-10-20 | $118.45 | $122.07 | $115.35 | $120.32 | $120.32 | 133,370 |
| 2020-10-19 | $119.00 | $119.20 | $117.24 | $117.73 | $117.73 | 95,234 |
| 2020-10-16 | $117.81 | $118.64 | $117.27 | $117.92 | $117.92 | 125,181 |
| 2020-10-15 | $115.42 | $118.71 | $115.13 | $117.57 | $117.57 | 78,319 |
| 2020-10-14 | $117.49 | $118.30 | $115.42 | $117.32 | $117.32 | 98,886 |
| 2020-10-13 | $116.60 | $119.57 | $115.06 | $117.85 | $117.85 | 140,798 |
| 2020-10-12 | $117.86 | $118.81 | $115.09 | $116.74 | $116.74 | 78,784 |
| 2020-10-09 | $114.99 | $118.35 | $113.74 | $117.23 | $117.23 | 146,909 |
| 2020-10-08 | $112.33 | $113.76 | $111.61 | $113.73 | $113.73 | 89,301 |
| 2020-10-07 | $113.05 | $114.42 | $111.74 | $111.78 | $111.78 | 119,490 |
| 2020-10-06 | $111.74 | $114.38 | $111.26 | $111.57 | $111.57 | 172,631 |
| 2020-10-05 | $111.30 | $111.86 | $110.13 | $111.25 | $111.25 | 105,357 |
| 2020-10-02 | $111.02 | $112.81 | $107.90 | $110.00 | $110.00 | 132,083 |
| 2020-10-01 | $111.18 | $113.81 | $111.18 | $112.97 | $112.97 | 164,251 |
| 2020-09-30 | $111.15 | $112.48 | $110.41 | $110.93 | $110.93 | 182,043 |
| 2020-09-29 | $109.68 | $111.49 | $109.40 | $110.68 | $110.68 | 136,939 |
| 2020-09-28 | $109.89 | $110.98 | $108.87 | $109.82 | $109.82 | 179,467 |
| 2020-09-25 | $105.37 | $107.82 | $105.01 | $107.65 | $107.65 | 147,024 |
| 2020-09-24 | $104.08 | $107.00 | $103.00 | $106.27 | $106.27 | 80,436 |
| 2020-09-23 | $105.65 | $108.13 | $104.46 | $104.81 | $104.81 | 121,617 |
| 2020-09-22 | $105.96 | $106.63 | $103.10 | $106.32 | $106.32 | 110,803 |
| 2020-09-21 | $106.15 | $107.03 | $103.87 | $105.72 | $105.72 | 214,226 |
| 2020-09-18 | $110.36 | $113.10 | $107.04 | $108.70 | $108.70 | 279,384 |
| 2020-09-17 | $106.51 | $110.04 | $106.00 | $109.74 | $109.74 | 220,822 |
| 2020-09-16 | $110.99 | $112.30 | $108.11 | $108.27 | $108.27 | 158,182 |
| 2020-09-15 | $110.41 | $111.57 | $109.91 | $110.49 | $110.49 | 89,117 |
| 2020-09-14 | $109.22 | $111.87 | $108.44 | $109.19 | $109.19 | 141,666 |
| 2020-09-11 | $108.64 | $109.25 | $106.20 | $107.96 | $107.96 | 96,463 |
| 2020-09-10 | $110.48 | $112.38 | $106.73 | $107.20 | $107.20 | 157,108 |
| 2020-09-09 | $109.66 | $111.10 | $107.10 | $109.50 | $109.50 | 225,688 |
| 2020-09-08 | $108.43 | $110.88 | $107.30 | $107.69 | $107.69 | 180,011 |
| 2020-09-04 | $112.59 | $112.98 | $108.81 | $111.49 | $111.49 | 152,965 |
| 2020-09-03 | $116.46 | $116.46 | $110.07 | $112.02 | $112.02 | 175,757 |
| 2020-09-02 | $111.88 | $118.64 | $111.00 | $117.47 | $117.47 | 246,503 |
| 2020-09-01 | $112.59 | $112.59 | $109.27 | $110.55 | $110.55 | 189,928 |
| 2020-08-31 | $112.50 | $114.84 | $112.09 | $112.66 | $112.66 | 169,475 |
| 2020-08-28 | $111.12 | $114.16 | $110.64 | $112.20 | $112.20 | 182,231 |
| 2020-08-27 | $113.90 | $114.02 | $110.13 | $111.09 | $111.09 | 123,549 |
| 2020-08-26 | $110.57 | $114.08 | $110.29 | $113.07 | $113.07 | 305,555 |
| 2020-08-25 | $111.17 | $112.07 | $109.29 | $110.28 | $110.28 | 236,316 |
| 2020-08-24 | $112.56 | $113.26 | $110.43 | $110.89 | $110.89 | 172,193 |
| 2020-08-21 | $113.15 | $114.81 | $110.90 | $111.38 | $111.38 | 135,158 |
| 2020-08-20 | $116.31 | $116.58 | $113.92 | $114.28 | $114.28 | 126,844 |
| 2020-08-19 | $119.22 | $120.08 | $116.59 | $117.40 | $117.40 | 118,172 |
| 2020-08-18 | $122.60 | $123.69 | $118.64 | $119.01 | $119.01 | 160,150 |
| 2020-08-17 | $122.43 | $123.65 | $120.49 | $122.35 | $122.35 | 241,402 |
| 2020-08-14 | $123.51 | $123.55 | $121.15 | $122.02 | $122.02 | 122,955 |
| 2020-08-13 | $125.68 | $126.70 | $123.49 | $123.90 | $123.90 | 167,765 |
| 2020-08-12 | $126.00 | $126.79 | $124.76 | $125.88 | $125.88 | 105,422 |
| 2020-08-11 | $125.49 | $128.56 | $124.60 | $124.98 | $124.98 | 150,090 |
| 2020-08-10 | $128.01 | $128.05 | $124.71 | $124.92 | $124.92 | 117,915 |
| 2020-08-07 | $126.73 | $129.89 | $126.16 | $127.97 | $127.97 | 176,314 |
| 2020-08-06 | $128.70 | $129.55 | $125.15 | $127.19 | $127.19 | 222,401 |
| 2020-08-05 | $148.58 | $149.03 | $128.50 | $129.18 | $129.18 | 595,830 |
| 2020-08-04 | $144.18 | $146.03 | $139.91 | $144.47 | $144.47 | 134,627 |
| 2020-08-03 | $139.62 | $146.28 | $139.62 | $145.33 | $145.33 | 177,295 |
| 2020-07-31 | $140.35 | $141.09 | $136.98 | $138.83 | $138.83 | 211,327 |
| 2020-07-30 | $135.93 | $140.06 | $134.48 | $139.78 | $139.78 | 124,592 |
| 2020-07-29 | $135.57 | $139.98 | $134.95 | $138.05 | $138.05 | 76,741 |
| 2020-07-28 | $139.66 | $140.17 | $134.42 | $134.90 | $134.90 | 97,785 |
| 2020-07-27 | $132.23 | $140.69 | $131.54 | $140.36 | $140.36 | 163,891 |
| 2020-07-24 | $131.35 | $132.96 | $128.28 | $128.41 | $128.41 | 74,111 |
| 2020-07-23 | $131.09 | $136.29 | $131.09 | $133.15 | $133.15 | 115,520 |
| 2020-07-22 | $131.27 | $133.37 | $129.66 | $131.05 | $131.05 | 136,663 |
| 2020-07-21 | $139.24 | $139.24 | $131.25 | $132.19 | $132.19 | 144,362 |
| 2020-07-20 | $131.23 | $138.13 | $131.23 | $137.74 | $137.74 | 124,282 |
| 2020-07-17 | $129.34 | $132.69 | $128.28 | $130.98 | $130.98 | 187,400 |
| 2020-07-16 | $132.01 | $132.01 | $128.85 | $129.34 | $129.34 | 62,000 |
| 2020-07-15 | $128.41 | $134.00 | $128.41 | $132.91 | $132.91 | 124,000 |
| 2020-07-14 | $126.91 | $128.07 | $123.93 | $127.37 | $127.37 | 98,800 |
| 2020-07-13 | $128.32 | $131.96 | $126.67 | $127.02 | $127.02 | 134,200 |
| 2020-07-10 | $129.13 | $130.62 | $126.55 | $127.05 | $127.05 | 140,800 |
| 2020-07-09 | $128.70 | $131.21 | $126.17 | $129.97 | $129.97 | 103,300 |
| 2020-07-08 | $131.50 | $132.90 | $127.90 | $128.58 | $128.58 | 153,700 |
| 2020-07-07 | $128.37 | $133.31 | $128.37 | $130.93 | $130.93 | 282,700 |
| 2020-07-06 | $130.90 | $132.31 | $128.90 | $129.44 | $129.44 | 198,500 |
| 2020-07-02 | $130.04 | $131.76 | $128.00 | $128.61 | $128.61 | 182,300 |
| 2020-07-01 | $130.59 | $132.45 | $126.03 | $126.75 | $126.75 | 204,700 |
| 2020-06-30 | $132.17 | $134.57 | $128.77 | $130.98 | $130.98 | 248,400 |
| 2020-06-29 | $129.97 | $135.49 | $129.78 | $132.28 | $132.28 | 170,700 |
| 2020-06-26 | $133.38 | $135.34 | $129.04 | $129.97 | $129.97 | 653,196 |
| 2020-06-25 | $132.00 | $134.00 | $131.06 | $133.68 | $133.68 | 173,431 |
| 2020-06-24 | $139.31 | $139.72 | $131.74 | $132.52 | $132.52 | 203,756 |
| 2020-06-23 | $144.00 | $144.23 | $140.85 | $141.07 | $141.07 | 159,711 |
| 2020-06-22 | $141.72 | $142.86 | $138.25 | $142.10 | $142.10 | 92,979 |
| 2020-06-19 | $143.76 | $147.90 | $141.15 | $142.17 | $142.17 | 298,234 |
| 2020-06-18 | $144.34 | $146.47 | $140.71 | $141.18 | $141.18 | 168,503 |
| 2020-06-17 | $148.27 | $150.96 | $144.49 | $145.54 | $145.54 | 97,073 |
| 2020-06-16 | $149.55 | $151.27 | $145.43 | $146.67 | $146.67 | 125,018 |
| 2020-06-15 | $137.12 | $145.53 | $135.61 | $144.13 | $144.13 | 165,821 |
| 2020-06-12 | $144.96 | $147.24 | $137.51 | $141.27 | $141.27 | 109,777 |
| 2020-06-11 | $146.26 | $146.51 | $139.11 | $139.54 | $139.54 | 158,354 |
| 2020-06-10 | $152.54 | $154.10 | $149.34 | $150.43 | $150.43 | 140,506 |
| 2020-06-09 | $152.87 | $153.73 | $150.14 | $151.46 | $151.46 | 146,832 |
| 2020-06-08 | $159.11 | $159.99 | $153.86 | $154.46 | $154.46 | 199,877 |
| 2020-06-05 | $156.00 | $158.32 | $153.75 | $156.22 | $156.22 | 142,452 |
| 2020-06-04 | $151.89 | $154.29 | $150.32 | $152.89 | $152.89 | 169,709 |
| 2020-06-03 | $148.93 | $153.40 | $147.65 | $152.59 | $152.59 | 132,651 |
| 2020-06-02 | $147.15 | $147.54 | $143.11 | $147.02 | $147.02 | 159,194 |
| 2020-06-01 | $144.75 | $147.51 | $142.62 | $146.23 | $146.23 | 124,801 |
| 2020-05-29 | $144.01 | $147.72 | $141.73 | $145.21 | $145.21 | 283,211 |
| 2020-05-28 | $144.10 | $156.48 | $136.94 | $144.88 | $144.88 | 393,595 |
| 2020-05-27 | $148.04 | $150.07 | $143.15 | $149.16 | $149.16 | 143,410 |
| 2020-05-26 | $147.23 | $148.82 | $144.83 | $145.22 | $145.22 | 101,549 |
| 2020-05-22 | $143.32 | $144.35 | $139.80 | $142.95 | $142.95 | 134,480 |
| 2020-05-21 | $147.26 | $149.28 | $143.73 | $144.36 | $144.36 | 129,015 |
| 2020-05-20 | $146.41 | $149.84 | $146.41 | $148.52 | $148.52 | 183,975 |
| 2020-05-19 | $139.92 | $147.45 | $139.92 | $144.14 | $144.14 | 221,358 |
| 2020-05-18 | $137.66 | $141.55 | $137.65 | $139.75 | $139.75 | 177,826 |
| 2020-05-15 | $129.08 | $134.30 | $129.08 | $134.13 | $134.13 | 170,821 |
| 2020-05-14 | $127.05 | $131.37 | $126.09 | $131.15 | $131.15 | 219,426 |
| 2020-05-13 | $131.79 | $134.61 | $127.90 | $129.74 | $129.74 | 147,575 |
| 2020-05-12 | $135.83 | $138.72 | $131.21 | $131.68 | $131.68 | 288,430 |
| 2020-05-11 | $137.53 | $138.00 | $133.29 | $135.28 | $135.28 | 323,354 |
| 2020-05-08 | $137.93 | $142.74 | $137.93 | $140.20 | $140.20 | 167,293 |
| 2020-05-07 | $132.42 | $136.08 | $130.48 | $135.82 | $135.82 | 187,639 |
| 2020-05-06 | $127.79 | $130.92 | $125.85 | $128.95 | $128.95 | 172,337 |
| 2020-05-05 | $122.93 | $128.72 | $122.72 | $127.84 | $127.84 | 211,606 |
| 2020-05-04 | $121.50 | $124.78 | $118.65 | $119.67 | $119.67 | 130,209 |
| 2020-05-01 | $124.54 | $125.50 | $119.36 | $123.25 | $123.25 | 140,267 |
| 2020-04-30 | $130.01 | $131.91 | $126.41 | $127.87 | $127.87 | 128,813 |
| 2020-04-29 | $128.99 | $133.25 | $126.69 | $131.71 | $131.71 | 145,726 |
| 2020-04-28 | $127.99 | $133.01 | $124.83 | $125.03 | $125.03 | 211,170 |
| 2020-04-27 | $119.65 | $127.59 | $119.65 | $125.57 | $125.57 | 223,616 |
| 2020-04-24 | $117.02 | $119.06 | $113.28 | $118.45 | $118.45 | 199,950 |
| 2020-04-23 | $109.18 | $111.65 | $107.26 | $110.90 | $110.90 | 148,414 |
| 2020-04-22 | $108.11 | $109.61 | $105.89 | $108.13 | $108.13 | 122,651 |
| 2020-04-21 | $105.80 | $108.17 | $104.29 | $105.42 | $105.42 | 165,413 |
| 2020-04-20 | $110.21 | $111.39 | $108.08 | $108.46 | $108.46 | 168,453 |
| 2020-04-17 | $115.11 | $115.58 | $111.77 | $112.69 | $112.69 | 159,621 |
| 2020-04-16 | $113.52 | $114.37 | $108.24 | $111.52 | $111.52 | 216,924 |
| 2020-04-15 | $112.64 | $114.79 | $111.99 | $112.48 | $112.48 | 214,908 |
| 2020-04-14 | $112.25 | $116.84 | $110.36 | $116.70 | $116.70 | 227,703 |
| 2020-04-13 | $113.00 | $113.01 | $107.20 | $109.39 | $109.39 | 159,198 |
| 2020-04-09 | $111.54 | $116.59 | $110.02 | $112.99 | $112.99 | 219,992 |
| 2020-04-08 | $108.22 | $111.79 | $106.59 | $110.61 | $110.61 | 149,725 |
| 2020-04-07 | $110.88 | $112.33 | $104.81 | $106.47 | $106.47 | 282,627 |
| 2020-04-06 | $96.00 | $107.39 | $95.02 | $106.08 | $106.08 | 314,680 |
| 2020-04-03 | $95.81 | $98.45 | $92.75 | $93.20 | $93.20 | 182,431 |
| 2020-04-02 | $98.39 | $102.29 | $92.40 | $96.66 | $96.66 | 170,606 |
| 2020-04-01 | $102.01 | $103.90 | $99.04 | $99.75 | $99.75 | 124,428 |
| 2020-03-31 | $104.05 | $107.78 | $104.05 | $106.41 | $106.41 | 227,360 |
| 2020-03-30 | $103.71 | $106.98 | $103.04 | $104.51 | $104.51 | 222,109 |
| 2020-03-27 | $108.10 | $109.18 | $100.64 | $103.07 | $103.07 | 231,871 |
| 2020-03-26 | $107.04 | $113.94 | $105.94 | $113.28 | $113.28 | 217,051 |
| 2020-03-25 | $102.19 | $111.03 | $101.56 | $106.35 | $106.35 | 225,211 |
| 2020-03-24 | $98.49 | $105.96 | $98.49 | $105.87 | $105.87 | 205,500 |
| 2020-03-23 | $91.53 | $94.89 | $87.02 | $93.68 | $93.68 | 240,393 |
| 2020-03-20 | $90.67 | $99.66 | $88.67 | $89.78 | $89.78 | 272,438 |
| 2020-03-19 | $82.03 | $96.62 | $78.77 | $88.87 | $88.87 | 329,909 |
| 2020-03-18 | $94.32 | $96.87 | $78.21 | $82.09 | $82.09 | 422,305 |
| 2020-03-17 | $96.96 | $102.67 | $87.41 | $101.45 | $101.45 | 436,536 |
| 2020-03-16 | $100.00 | $103.75 | $95.00 | $95.29 | $95.29 | 382,817 |
| 2020-03-13 | $112.10 | $112.92 | $104.58 | $111.54 | $111.54 | 441,239 |
| 2020-03-12 | $108.00 | $114.07 | $100.76 | $105.93 | $105.93 | 286,453 |
| 2020-03-11 | $122.51 | $123.39 | $115.25 | $116.87 | $116.87 | 273,028 |
| 2020-03-10 | $128.92 | $130.17 | $122.54 | $126.63 | $126.63 | 368,869 |
| 2020-03-09 | $121.96 | $125.72 | $120.43 | $124.68 | $124.68 | 245,943 |
| 2020-03-06 | $126.10 | $134.15 | $125.88 | $133.91 | $133.91 | 381,422 |
| 2020-03-05 | $129.01 | $133.99 | $128.55 | $130.76 | $130.76 | 347,629 |
| 2020-03-04 | $129.22 | $134.68 | $126.73 | $134.27 | $134.27 | 230,124 |
| 2020-03-03 | $129.23 | $134.17 | $125.75 | $126.37 | $126.37 | 182,074 |
| 2020-03-02 | $129.28 | $130.72 | $123.64 | $129.21 | $129.21 | 197,407 |
| 2020-02-28 | $118.97 | $131.15 | $118.97 | $128.71 | $128.71 | 396,068 |
| 2020-02-27 | $122.11 | $127.73 | $119.95 | $122.79 | $122.79 | 283,312 |
| 2020-02-26 | $131.72 | $134.36 | $126.72 | $126.90 | $126.90 | 240,732 |
| 2020-02-25 | $138.88 | $138.88 | $130.05 | $130.25 | $130.25 | 310,482 |
| 2020-02-24 | $135.17 | $138.20 | $132.60 | $136.67 | $136.67 | 430,883 |
| 2020-02-21 | $149.30 | $149.30 | $142.02 | $142.54 | $142.54 | 326,730 |
| 2020-02-20 | $149.57 | $151.02 | $147.36 | $150.33 | $150.33 | 216,187 |
| 2020-02-19 | $145.97 | $150.58 | $144.51 | $150.26 | $150.26 | 301,164 |
| 2020-02-18 | $151.23 | $151.60 | $144.19 | $144.85 | $144.85 | 407,877 |
| 2020-02-14 | $159.76 | $159.76 | $152.67 | $153.81 | $153.81 | 206,679 |
| 2020-02-13 | $156.74 | $159.77 | $154.90 | $159.61 | $159.61 | 220,858 |
| 2020-02-12 | $157.86 | $159.80 | $157.04 | $159.44 | $159.44 | 249,764 |
| 2020-02-11 | $155.00 | $158.78 | $153.35 | $155.80 | $155.80 | 237,155 |
| 2020-02-10 | $149.26 | $154.13 | $149.26 | $153.81 | $153.81 | 203,943 |
| 2020-02-07 | $152.51 | $152.85 | $149.19 | $150.74 | $150.74 | 205,411 |
| 2020-02-06 | $158.24 | $158.85 | $153.87 | $155.03 | $155.03 | 452,220 |
| 2020-02-05 | $155.00 | $155.54 | $148.14 | $149.54 | $149.54 | 589,135 |
| 2020-02-04 | $145.65 | $153.99 | $145.65 | $151.92 | $151.92 | 386,045 |
| 2020-02-03 | $142.89 | $145.64 | $141.67 | $142.18 | $142.18 | 265,057 |
| 2020-01-31 | $146.83 | $147.67 | $140.21 | $141.43 | $141.43 | 477,660 |
| 2020-01-30 | $149.26 | $151.63 | $145.53 | $148.04 | $148.04 | 274,900 |
| 2020-01-29 | $155.96 | $155.96 | $150.00 | $150.05 | $150.05 | 265,182 |
| 2020-01-28 | $155.44 | $157.45 | $153.35 | $155.29 | $155.29 | 176,605 |
| 2020-01-27 | $159.50 | $161.28 | $153.19 | $153.56 | $153.56 | 247,243 |
| 2020-01-24 | $170.62 | $171.04 | $164.22 | $165.06 | $165.06 | 203,888 |
| 2020-01-23 | $169.20 | $170.39 | $165.57 | $169.30 | $169.30 | 178,183 |
| 2020-01-22 | $170.83 | $172.17 | $169.84 | $170.14 | $170.14 | 144,947 |
| 2020-01-21 | $171.90 | $173.70 | $168.42 | $169.45 | $169.45 | 283,496 |
| 2020-01-17 | $172.71 | $175.10 | $171.90 | $173.70 | $173.70 | 165,151 |
| 2020-01-16 | $171.29 | $173.53 | $168.38 | $171.98 | $171.98 | 351,833 |
| 2020-01-15 | $176.01 | $177.49 | $167.83 | $169.32 | $169.32 | 354,942 |
| 2020-01-14 | $176.00 | $178.08 | $174.56 | $176.49 | $176.49 | 261,973 |
| 2020-01-13 | $168.99 | $176.66 | $168.11 | $176.50 | $176.50 | 262,585 |
| 2020-01-10 | $172.21 | $173.61 | $165.09 | $167.62 | $167.62 | 257,632 |
| 2020-01-09 | $174.03 | $175.95 | $172.04 | $172.45 | $172.45 | 243,188 |
| 2020-01-08 | $170.00 | $173.91 | $169.15 | $172.92 | $172.92 | 174,334 |
| 2020-01-07 | $166.88 | $171.27 | $165.48 | $169.84 | $169.84 | 216,245 |
| 2020-01-06 | $163.66 | $166.76 | $162.16 | $166.36 | $166.36 | 272,214 |
| 2020-01-03 | $165.56 | $167.23 | $163.79 | $166.59 | $166.59 | 183,507 |
| 2020-01-02 | $168.22 | $169.23 | $163.19 | $168.98 | $168.98 | 207,993 |
| 2019-12-31 | $164.81 | $167.42 | $164.32 | $166.35 | $166.35 | 140,149 |
| 2019-12-30 | $166.16 | $166.92 | $163.37 | $165.59 | $165.59 | 113,084 |
| 2019-12-27 | $168.34 | $168.58 | $165.43 | $165.78 | $165.78 | 153,515 |
| 2019-12-26 | $166.59 | $167.63 | $166.02 | $167.25 | $167.25 | 71,849 |
| 2019-12-24 | $166.92 | $166.92 | $165.17 | $165.74 | $165.74 | 90,703 |
| 2019-12-23 | $163.00 | $166.80 | $162.70 | $166.47 | $166.47 | 186,551 |
| 2019-12-20 | $168.03 | $168.66 | $162.71 | $163.82 | $163.82 | 583,591 |
| 2019-12-19 | $164.12 | $166.47 | $161.95 | $166.20 | $166.20 | 196,544 |
| 2019-12-18 | $164.50 | $165.00 | $162.42 | $164.22 | $164.22 | 164,577 |
| 2019-12-17 | $162.85 | $165.99 | $162.81 | $164.84 | $164.84 | 211,922 |
| 2019-12-16 | $159.84 | $163.91 | $159.61 | $162.82 | $162.82 | 321,218 |
| 2019-12-13 | $152.35 | $157.17 | $151.23 | $156.87 | $156.87 | 249,028 |
| 2019-12-12 | $147.85 | $153.70 | $147.85 | $152.47 | $152.47 | 208,029 |
| 2019-12-11 | $145.74 | $147.93 | $145.30 | $147.79 | $147.79 | 134,952 |
| 2019-12-10 | $144.29 | $146.11 | $143.53 | $145.74 | $145.74 | 167,480 |
| 2019-12-09 | $145.40 | $145.87 | $143.37 | $144.00 | $144.00 | 162,867 |
| 2019-12-06 | $146.27 | $149.17 | $144.54 | $145.97 | $145.97 | 203,750 |
| 2019-12-05 | $147.18 | $148.00 | $143.86 | $144.11 | $144.11 | 284,130 |
| 2019-12-04 | $146.46 | $149.43 | $145.88 | $146.84 | $146.84 | 208,251 |
| 2019-12-03 | $142.57 | $145.80 | $141.02 | $144.81 | $144.81 | 190,625 |
| 2019-12-02 | $150.87 | $151.23 | $145.66 | $145.89 | $145.89 | 221,659 |
| 2019-11-29 | $154.74 | $154.74 | $150.47 | $150.86 | $150.86 | 92,995 |
| 2019-11-27 | $152.85 | $155.82 | $151.95 | $155.69 | $155.69 | 216,983 |
| 2019-11-26 | $154.70 | $154.73 | $152.53 | $153.15 | $153.15 | 159,433 |
| 2019-11-25 | $151.24 | $155.87 | $150.10 | $154.91 | $154.91 | 145,905 |
| 2019-11-22 | $150.41 | $151.35 | $148.63 | $150.86 | $150.86 | 152,258 |
| 2019-11-21 | $153.61 | $153.61 | $148.61 | $149.75 | $149.75 | 308,135 |
| 2019-11-20 | $151.04 | $155.72 | $151.00 | $154.19 | $154.19 | 283,631 |
| 2019-11-19 | $155.73 | $155.79 | $148.76 | $151.78 | $151.78 | 265,748 |
| 2019-11-18 | $154.81 | $155.85 | $151.80 | $154.19 | $154.19 | 233,372 |
| 2019-11-15 | $154.39 | $156.90 | $153.97 | $155.84 | $155.84 | 153,434 |
| 2019-11-14 | $152.86 | $154.09 | $152.51 | $153.23 | $153.23 | 143,018 |
| 2019-11-13 | $154.71 | $155.99 | $151.76 | $153.81 | $153.81 | 178,992 |
| 2019-11-12 | $156.66 | $158.83 | $154.85 | $156.11 | $156.11 | 283,107 |
| 2019-11-11 | $157.58 | $158.90 | $156.21 | $156.33 | $156.33 | 370,325 |
| 2019-11-08 | $165.72 | $166.00 | $156.76 | $160.22 | $160.22 | 368,591 |
| 2019-11-07 | $162.90 | $169.35 | $162.90 | $167.01 | $167.01 | 388,077 |
| 2019-11-06 | $162.60 | $169.28 | $158.36 | $163.51 | $163.51 | 449,332 |
| 2019-11-05 | $160.50 | $166.39 | $159.05 | $164.52 | $164.52 | 415,318 |
| 2019-11-04 | $158.64 | $163.85 | $157.02 | $159.33 | $159.33 | 469,557 |
| 2019-11-01 | $150.02 | $157.70 | $149.94 | $157.47 | $157.47 | 351,737 |
| 2019-10-31 | $148.45 | $151.01 | $146.40 | $148.92 | $148.92 | 403,912 |
| 2019-10-30 | $146.96 | $148.81 | $145.54 | $146.98 | $146.98 | 251,614 |
| 2019-10-29 | $153.40 | $153.50 | $145.67 | $147.26 | $147.26 | 292,339 |
| 2019-10-28 | $153.07 | $155.61 | $152.03 | $154.87 | $154.87 | 376,344 |
| 2019-10-25 | $148.96 | $152.20 | $148.81 | $151.25 | $151.25 | 183,632 |
| 2019-10-24 | $149.08 | $151.50 | $147.93 | $149.12 | $149.12 | 322,012 |
| 2019-10-23 | $151.54 | $151.70 | $147.37 | $147.53 | $147.53 | 358,479 |
| 2019-10-22 | $156.21 | $156.21 | $151.31 | $152.34 | $152.34 | 184,507 |
| 2019-10-21 | $160.35 | $161.36 | $156.15 | $156.32 | $156.32 | 178,775 |
| 2019-10-18 | $157.39 | $161.55 | $157.31 | $158.74 | $158.74 | 262,138 |
| 2019-10-17 | $152.21 | $157.64 | $150.51 | $157.38 | $157.38 | 242,999 |
| 2019-10-16 | $152.82 | $153.64 | $149.61 | $150.75 | $150.75 | 325,269 |
| 2019-10-15 | $153.05 | $154.95 | $151.31 | $152.87 | $152.87 | 339,164 |
| 2019-10-14 | $155.85 | $156.50 | $151.08 | $151.87 | $151.87 | 278,460 |
| 2019-10-11 | $156.38 | $159.52 | $155.37 | $157.08 | $157.08 | 352,902 |
| 2019-10-10 | $155.10 | $159.98 | $153.35 | $153.60 | $153.60 | 380,384 |
| 2019-10-09 | $153.19 | $155.89 | $151.91 | $154.86 | $154.86 | 187,864 |
| 2019-10-08 | $151.79 | $154.10 | $150.47 | $150.86 | $150.86 | 262,097 |
| 2019-10-07 | $150.93 | $154.98 | $149.68 | $153.31 | $153.31 | 213,099 |
| 2019-10-04 | $151.59 | $153.86 | $150.50 | $152.45 | $152.45 | 245,721 |
| 2019-10-03 | $146.24 | $151.67 | $145.65 | $151.41 | $151.41 | 406,728 |
| 2019-10-02 | $146.37 | $148.20 | $144.44 | $146.57 | $146.57 | 315,711 |
| 2019-10-01 | $155.07 | $158.18 | $148.57 | $148.75 | $148.75 | 201,015 |
| 2019-09-30 | $151.54 | $153.92 | $150.77 | $153.72 | $153.72 | 236,870 |
| 2019-09-27 | $151.30 | $154.36 | $150.59 | $151.54 | $151.54 | 285,042 |
| 2019-09-26 | $151.44 | $152.22 | $149.51 | $151.21 | $151.21 | 181,833 |
| 2019-09-25 | $147.64 | $152.50 | $145.98 | $151.56 | $151.56 | 307,447 |
| 2019-09-24 | $155.23 | $155.23 | $147.02 | $147.67 | $147.67 | 288,192 |
| 2019-09-23 | $150.22 | $155.45 | $149.86 | $153.55 | $153.55 | 306,067 |
| 2019-09-20 | $155.28 | $156.48 | $150.20 | $151.41 | $151.41 | 474,631 |
| 2019-09-19 | $159.32 | $160.61 | $154.75 | $155.24 | $155.24 | 306,612 |
| 2019-09-18 | $160.26 | $163.97 | $155.78 | $158.96 | $158.96 | 263,179 |
| 2019-09-17 | $161.51 | $161.51 | $156.34 | $160.26 | $160.26 | 299,837 |
| 2019-09-16 | $163.02 | $163.87 | $159.65 | $160.48 | $160.48 | 289,005 |
| 2019-09-13 | $166.81 | $166.99 | $163.09 | $165.84 | $165.84 | 237,044 |
| 2019-09-12 | $170.61 | $171.39 | $162.68 | $165.85 | $165.85 | 540,059 |
| 2019-09-11 | $166.15 | $173.92 | $162.99 | $169.74 | $169.74 | 521,337 |
| 2019-09-10 | $166.02 | $166.96 | $160.23 | $164.86 | $164.86 | 327,822 |
| 2019-09-09 | $163.90 | $167.90 | $163.04 | $167.09 | $167.09 | 589,811 |
| 2019-09-06 | $157.30 | $163.98 | $155.72 | $163.00 | $163.00 | 443,727 |
| 2019-09-05 | $148.72 | $159.68 | $148.72 | $155.89 | $155.89 | 508,651 |
| 2019-09-04 | $142.85 | $146.90 | $142.79 | $146.50 | $146.50 | 116,295 |
| 2019-09-03 | $142.76 | $143.25 | $138.80 | $140.30 | $140.30 | 246,697 |
| 2019-08-30 | $144.55 | $146.47 | $143.65 | $144.96 | $144.96 | 198,923 |
| 2019-08-29 | $141.05 | $144.20 | $141.05 | $143.19 | $143.19 | 158,341 |
| 2019-08-28 | $138.38 | $139.41 | $136.17 | $138.37 | $138.37 | 221,228 |
| 2019-08-27 | $143.98 | $143.98 | $138.83 | $139.17 | $139.17 | 198,957 |
| 2019-08-26 | $144.53 | $144.95 | $139.23 | $141.86 | $141.86 | 217,606 |
| 2019-08-23 | $146.19 | $147.75 | $139.96 | $141.20 | $141.20 | 290,989 |
| 2019-08-22 | $151.95 | $152.57 | $147.97 | $148.23 | $148.23 | 203,221 |
| 2019-08-21 | $154.81 | $154.81 | $150.21 | $150.83 | $150.83 | 193,587 |
| 2019-08-20 | $153.09 | $155.77 | $151.21 | $151.73 | $151.73 | 355,685 |
| 2019-08-19 | $148.40 | $156.54 | $148.24 | $154.03 | $154.03 | 564,196 |
| 2019-08-16 | $138.46 | $147.00 | $138.46 | $146.51 | $146.51 | 361,931 |
| 2019-08-15 | $137.99 | $138.84 | $135.60 | $137.08 | $137.08 | 324,670 |
| 2019-08-14 | $138.80 | $139.90 | $135.88 | $136.86 | $136.86 | 439,693 |
| 2019-08-13 | $136.04 | $143.88 | $135.02 | $143.18 | $143.18 | 316,880 |
| 2019-08-12 | $135.36 | $138.13 | $134.00 | $135.82 | $135.82 | 301,232 |
| 2019-08-09 | $135.13 | $138.42 | $133.25 | $137.12 | $137.12 | 328,689 |
| 2019-08-08 | $129.27 | $136.64 | $129.27 | $136.56 | $136.56 | 358,540 |
| 2019-08-07 | $125.08 | $128.80 | $124.01 | $127.68 | $127.68 | 253,077 |
| 2019-08-06 | $127.15 | $128.85 | $124.79 | $127.78 | $127.78 | 355,266 |
| 2019-08-05 | $128.46 | $128.46 | $124.38 | $125.13 | $125.13 | 544,565 |
| 2019-08-02 | $137.34 | $139.88 | $132.21 | $133.12 | $133.12 | 445,100 |
| 2019-08-01 | $138.65 | $145.35 | $134.70 | $138.34 | $138.34 | 509,403 |
| 2019-07-31 | $136.38 | $151.49 | $133.88 | $138.85 | $138.85 | 925,085 |
| 2019-07-30 | $142.63 | $149.03 | $142.00 | $148.91 | $148.91 | 382,347 |
| 2019-07-29 | $146.50 | $147.09 | $142.66 | $144.47 | $144.47 | 360,180 |
| 2019-07-26 | $147.76 | $149.08 | $146.50 | $147.28 | $147.28 | 339,385 |
| 2019-07-25 | $148.65 | $149.54 | $146.61 | $147.02 | $147.02 | 272,153 |
| 2019-07-24 | $143.30 | $150.34 | $143.30 | $149.62 | $149.62 | 449,816 |
| 2019-07-23 | $139.98 | $143.42 | $139.56 | $143.27 | $143.27 | 373,463 |
| 2019-07-22 | $136.68 | $139.50 | $136.24 | $138.66 | $138.66 | 334,346 |
| 2019-07-19 | $137.64 | $138.67 | $134.52 | $136.04 | $136.04 | 286,743 |
| 2019-07-18 | $134.22 | $137.00 | $133.72 | $137.00 | $137.00 | 260,357 |
| 2019-07-17 | $133.39 | $135.94 | $132.51 | $134.44 | $134.44 | 246,177 |
| 2019-07-16 | $132.15 | $134.21 | $130.38 | $133.18 | $133.18 | 209,386 |
| 2019-07-15 | $133.08 | $134.79 | $130.55 | $133.03 | $133.03 | 162,347 |
| 2019-07-12 | $132.80 | $135.27 | $131.54 | $132.49 | $132.49 | 453,084 |
| 2019-07-11 | $134.49 | $135.34 | $131.59 | $132.19 | $132.19 | 203,708 |
| 2019-07-10 | $133.07 | $135.10 | $132.60 | $134.04 | $134.04 | 441,682 |
| 2019-07-09 | $127.31 | $131.83 | $126.77 | $131.68 | $131.68 | 210,795 |
| 2019-07-08 | $132.48 | $133.28 | $126.49 | $128.08 | $128.08 | 310,547 |
| 2019-07-05 | $135.54 | $135.88 | $131.65 | $134.39 | $134.39 | 167,469 |
| 2019-07-03 | $137.75 | $137.75 | $135.24 | $136.86 | $136.86 | 191,536 |
| 2019-07-02 | $137.49 | $137.49 | $135.58 | $136.78 | $136.78 | 179,812 |
| 2019-07-01 | $141.60 | $146.74 | $136.25 | $137.58 | $137.58 | 376,966 |
| 2019-06-28 | $136.46 | $138.42 | $134.58 | $136.37 | $136.37 | 671,026 |
| 2019-06-27 | $135.62 | $137.91 | $135.44 | $135.74 | $135.74 | 436,879 |
| 2019-06-26 | $129.86 | $135.59 | $129.86 | $134.75 | $134.75 | 381,332 |
| 2019-06-25 | $127.76 | $131.12 | $127.00 | $128.06 | $128.06 | 360,247 |
| 2019-06-24 | $128.69 | $130.21 | $127.52 | $127.75 | $127.75 | 242,871 |
| 2019-06-21 | $129.14 | $130.09 | $126.86 | $128.69 | $128.69 | 254,820 |
| 2019-06-20 | $127.67 | $130.44 | $127.41 | $129.50 | $129.50 | 315,713 |
| 2019-06-19 | $125.81 | $127.08 | $124.52 | $125.36 | $125.36 | 208,010 |
| 2019-06-18 | $121.87 | $127.44 | $120.49 | $125.06 | $125.06 | 326,494 |
| 2019-06-17 | $119.50 | $122.71 | $119.50 | $120.32 | $120.32 | 240,436 |
| 2019-06-14 | $121.40 | $121.40 | $117.09 | $119.00 | $119.00 | 168,181 |
| 2019-06-13 | $120.79 | $122.99 | $120.02 | $122.58 | $122.58 | 177,889 |
| 2019-06-12 | $121.15 | $121.50 | $118.51 | $119.71 | $119.71 | 250,990 |
| 2019-06-11 | $124.08 | $125.63 | $121.39 | $121.78 | $121.78 | 176,139 |
| 2019-06-10 | $120.78 | $124.17 | $120.56 | $122.07 | $122.07 | 159,249 |
| 2019-06-07 | $119.71 | $121.06 | $118.28 | $119.66 | $119.66 | 265,430 |
| 2019-06-06 | $118.01 | $119.32 | $116.25 | $118.75 | $118.75 | 355,855 |
| 2019-06-05 | $118.15 | $118.51 | $114.89 | $117.96 | $117.96 | 360,585 |
| 2019-06-04 | $115.07 | $117.37 | $114.69 | $116.53 | $116.53 | 270,668 |
| 2019-06-03 | $110.90 | $114.34 | $110.83 | $112.62 | $112.62 | 292,748 |
| 2019-05-31 | $110.13 | $111.51 | $109.06 | $110.03 | $110.03 | 235,293 |
| 2019-05-30 | $113.27 | $115.54 | $111.92 | $112.37 | $112.37 | 171,922 |
| 2019-05-29 | $112.29 | $113.91 | $111.38 | $113.13 | $113.13 | 308,254 |
| 2019-05-28 | $113.79 | $115.71 | $112.64 | $113.72 | $113.72 | 281,332 |
| 2019-05-24 | $111.61 | $115.32 | $111.01 | $113.37 | $113.37 | 453,667 |
| 2019-05-23 | $114.77 | $115.72 | $109.61 | $110.55 | $110.55 | 870,974 |
| 2019-05-22 | $120.24 | $121.52 | $116.34 | $116.66 | $116.66 | 453,435 |
| 2019-05-21 | $120.60 | $123.45 | $120.45 | $121.52 | $121.52 | 371,299 |
| 2019-05-20 | $119.11 | $119.60 | $116.52 | $118.53 | $118.53 | 386,873 |
| 2019-05-17 | $124.90 | $127.05 | $121.15 | $121.36 | $121.36 | 322,189 |
| 2019-05-16 | $131.73 | $131.73 | $126.41 | $127.04 | $127.04 | 347,271 |
| 2019-05-15 | $128.86 | $132.69 | $128.19 | $132.12 | $132.12 | 213,927 |
| 2019-05-14 | $129.05 | $132.69 | $128.14 | $130.92 | $130.92 | 268,284 |
| 2019-05-13 | $131.71 | $132.60 | $126.47 | $127.80 | $127.80 | 439,112 |
| 2019-05-10 | $135.33 | $138.16 | $132.85 | $137.25 | $137.25 | 296,389 |
| 2019-05-09 | $134.02 | $137.82 | $131.00 | $136.27 | $136.27 | 329,343 |
| 2019-05-08 | $139.93 | $139.93 | $135.83 | $136.57 | $136.57 | 432,156 |
| 2019-05-07 | $145.00 | $145.60 | $137.42 | $141.04 | $141.04 | 417,265 |
| 2019-05-06 | $151.21 | $152.36 | $146.86 | $148.16 | $148.16 | 447,359 |
| 2019-05-03 | $144.60 | $155.91 | $144.52 | $155.49 | $155.49 | 771,094 |
| 2019-05-02 | $142.97 | $147.99 | $141.44 | $142.05 | $142.05 | 452,807 |
| 2019-05-01 | $149.99 | $154.34 | $142.19 | $143.54 | $143.54 | 544,847 |
| 2019-04-30 | $147.42 | $150.56 | $142.01 | $148.01 | $148.01 | 446,984 |
| 2019-04-29 | $152.56 | $155.82 | $147.26 | $147.50 | $147.50 | 384,862 |
| 2019-04-26 | $151.47 | $154.69 | $150.22 | $154.18 | $154.18 | 183,849 |
| 2019-04-25 | $155.27 | $155.57 | $149.49 | $152.71 | $152.71 | 204,977 |
| 2019-04-24 | $155.93 | $158.81 | $155.20 | $155.40 | $155.40 | 376,738 |
| 2019-04-23 | $153.73 | $157.15 | $152.57 | $155.93 | $155.93 | 330,793 |
| 2019-04-22 | $156.27 | $156.78 | $151.33 | $153.56 | $153.56 | 292,790 |
| 2019-04-18 | $156.39 | $157.27 | $152.75 | $156.47 | $156.47 | 299,014 |
| 2019-04-17 | $158.90 | $159.30 | $154.27 | $156.47 | $156.47 | 203,015 |
| 2019-04-16 | $157.24 | $157.70 | $155.92 | $157.09 | $157.09 | 319,512 |
| 2019-04-15 | $155.94 | $157.49 | $153.56 | $155.44 | $155.44 | 206,634 |
| 2019-04-12 | $153.19 | $156.23 | $151.69 | $156.19 | $156.19 | 195,274 |
| 2019-04-11 | $150.49 | $151.73 | $147.45 | $151.60 | $151.60 | 299,127 |
| 2019-04-10 | $149.91 | $151.38 | $146.66 | $149.46 | $149.46 | 596,356 |
| 2019-04-09 | $155.89 | $157.00 | $149.86 | $150.23 | $150.23 | 305,865 |
| 2019-04-08 | $152.14 | $157.00 | $151.09 | $156.80 | $156.80 | 451,472 |
| 2019-04-05 | $154.74 | $156.21 | $151.46 | $152.64 | $152.64 | 294,965 |
| 2019-04-04 | $154.89 | $155.76 | $151.37 | $154.45 | $154.45 | 367,270 |
| 2019-04-03 | $152.35 | $157.96 | $150.27 | $154.58 | $154.58 | 716,193 |
| 2019-04-02 | $149.42 | $150.72 | $146.51 | $150.17 | $150.17 | 437,293 |
| 2019-04-01 | $143.82 | $150.17 | $143.60 | $149.63 | $149.63 | 608,398 |
| 2019-03-29 | $137.88 | $141.91 | $135.22 | $141.72 | $141.72 | 400,472 |
| 2019-03-28 | $135.79 | $138.22 | $134.80 | $136.59 | $136.59 | 208,075 |
| 2019-03-27 | $136.39 | $137.10 | $133.11 | $135.52 | $135.52 | 417,325 |
| 2019-03-26 | $136.23 | $137.70 | $135.37 | $136.56 | $136.56 | 213,899 |
| 2019-03-25 | $134.77 | $135.31 | $130.47 | $134.82 | $134.82 | 352,681 |
| 2019-03-22 | $141.98 | $141.98 | $134.92 | $135.18 | $135.18 | 317,012 |
| 2019-03-21 | $136.06 | $144.45 | $135.75 | $143.26 | $143.26 | 381,887 |
| 2019-03-20 | $138.70 | $140.03 | $133.13 | $136.01 | $136.01 | 286,200 |
| 2019-03-19 | $140.12 | $141.03 | $138.00 | $138.71 | $138.71 | 216,130 |
| 2019-03-18 | $140.30 | $142.00 | $137.81 | $139.15 | $139.15 | 282,725 |
| 2019-03-15 | $135.60 | $140.91 | $133.59 | $140.25 | $140.25 | 282,792 |
| 2019-03-14 | $138.08 | $138.74 | $134.50 | $135.35 | $135.35 | 206,653 |
| 2019-03-13 | $137.67 | $140.10 | $135.66 | $138.08 | $138.08 | 341,812 |
| 2019-03-12 | $138.13 | $138.54 | $134.70 | $136.95 | $136.95 | 327,968 |
| 2019-03-11 | $134.62 | $139.36 | $133.40 | $138.04 | $138.04 | 330,132 |
| 2019-03-08 | $129.80 | $134.06 | $127.20 | $133.86 | $133.86 | 336,502 |
| 2019-03-07 | $134.14 | $134.94 | $130.14 | $130.71 | $130.71 | 420,051 |
| 2019-03-06 | $135.42 | $136.67 | $131.48 | $134.38 | $134.38 | 646,575 |
| 2019-03-05 | $136.50 | $137.91 | $135.18 | $135.46 | $135.46 | 226,356 |
| 2019-03-04 | $136.31 | $138.35 | $132.67 | $136.03 | $136.03 | 286,052 |
| 2019-03-01 | $134.68 | $137.85 | $134.10 | $135.59 | $135.59 | 275,079 |
| 2019-02-28 | $133.71 | $135.22 | $131.90 | $133.08 | $133.08 | 294,288 |
| 2019-02-27 | $135.54 | $136.46 | $133.00 | $134.79 | $134.79 | 263,819 |
| 2019-02-26 | $139.40 | $139.40 | $134.67 | $135.83 | $135.83 | 358,001 |
| 2019-02-25 | $138.28 | $142.36 | $138.12 | $140.53 | $140.53 | 504,161 |
| 2019-02-22 | $131.21 | $137.89 | $131.09 | $136.59 | $136.59 | 513,667 |
| 2019-02-21 | $128.64 | $130.59 | $127.57 | $129.89 | $129.89 | 258,681 |
| 2019-02-20 | $128.52 | $129.93 | $127.73 | $128.69 | $128.69 | 357,995 |
| 2019-02-19 | $127.26 | $129.14 | $126.01 | $128.30 | $128.30 | 361,615 |
| 2019-02-15 | $129.90 | $130.64 | $127.75 | $128.06 | $128.06 | 345,326 |
| 2019-02-14 | $130.04 | $131.52 | $128.24 | $128.86 | $128.86 | 326,923 |
| 2019-02-13 | $130.74 | $133.44 | $130.33 | $131.29 | $131.29 | 354,380 |
| 2019-02-12 | $125.40 | $134.97 | $125.20 | $130.26 | $130.26 | 499,517 |
| 2019-02-11 | $122.33 | $124.98 | $119.22 | $124.65 | $124.65 | 379,124 |
| 2019-02-08 | $118.52 | $121.34 | $117.67 | $121.01 | $121.01 | 366,386 |
| 2019-02-07 | $125.44 | $129.65 | $118.35 | $119.84 | $119.84 | 341,560 |
| 2019-02-06 | $124.81 | $129.79 | $124.81 | $126.99 | $126.99 | 357,005 |
| 2019-02-05 | $122.50 | $125.30 | $120.67 | $124.79 | $124.79 | 358,402 |
| 2019-02-04 | $121.99 | $123.54 | $119.70 | $122.90 | $122.90 | 368,796 |
| 2019-02-01 | $118.30 | $123.09 | $115.62 | $121.89 | $121.89 | 429,842 |
| 2019-01-31 | $119.21 | $119.65 | $115.90 | $118.20 | $118.20 | 485,456 |
| 2019-01-30 | $113.10 | $119.70 | $107.18 | $118.23 | $118.23 | 1,405,276 |
| 2019-01-29 | $124.32 | $125.60 | $121.33 | $122.81 | $122.81 | 471,062 |
| 2019-01-28 | $122.66 | $129.34 | $121.16 | $124.48 | $124.48 | 466,406 |
| 2019-01-25 | $122.09 | $126.79 | $122.09 | $124.99 | $124.99 | 358,076 |
| 2019-01-24 | $113.68 | $122.28 | $113.68 | $120.97 | $120.97 | 348,463 |
| 2019-01-23 | $114.16 | $116.13 | $111.38 | $113.12 | $113.12 | 337,649 |
| 2019-01-22 | $119.46 | $119.69 | $111.71 | $113.24 | $113.24 | 314,901 |
| 2019-01-18 | $116.59 | $121.13 | $116.00 | $120.33 | $120.33 | 402,154 |
| 2019-01-17 | $112.17 | $116.37 | $110.75 | $115.52 | $115.52 | 362,137 |
| 2019-01-16 | $114.77 | $117.99 | $114.77 | $116.76 | $116.76 | 250,386 |
| 2019-01-15 | $114.03 | $115.46 | $112.17 | $114.48 | $114.48 | 306,406 |
| 2019-01-14 | $114.20 | $114.77 | $110.11 | $113.72 | $113.72 | 185,842 |
| 2019-01-11 | $113.87 | $116.93 | $112.98 | $115.32 | $115.32 | 238,384 |
| 2019-01-10 | $109.60 | $115.81 | $108.96 | $115.10 | $115.10 | 392,768 |
| 2019-01-09 | $107.83 | $112.23 | $107.25 | $110.37 | $110.37 | 483,963 |
| 2019-01-08 | $107.67 | $107.99 | $105.50 | $107.30 | $107.30 | 307,146 |
| 2019-01-07 | $107.28 | $107.61 | $103.20 | $106.01 | $106.01 | 518,765 |
| 2019-01-04 | $100.30 | $107.86 | $100.10 | $106.57 | $106.57 | 609,943 |
| 2019-01-03 | $103.95 | $104.28 | $97.07 | $97.90 | $97.90 | 528,040 |
| 2019-01-02 | $103.43 | $108.13 | $102.86 | $106.78 | $106.78 | 332,937 |
| 2018-12-31 | $103.21 | $106.53 | $101.90 | $105.71 | $105.71 | 405,566 |
| 2018-12-28 | $105.00 | $107.72 | $99.01 | $102.53 | $102.53 | 448,073 |
| 2018-12-27 | $100.44 | $104.03 | $99.46 | $103.90 | $103.90 | 336,961 |
| 2018-12-26 | $96.84 | $102.88 | $94.32 | $102.76 | $102.76 | 344,994 |
| 2018-12-24 | $93.61 | $96.56 | $90.10 | $94.23 | $94.23 | 264,005 |
| 2018-12-21 | $101.89 | $102.04 | $94.37 | $94.66 | $94.66 | 1,034,324 |
| 2018-12-20 | $103.46 | $105.88 | $100.09 | $101.36 | $101.36 | 338,879 |
| 2018-12-19 | $106.36 | $109.81 | $102.51 | $103.86 | $103.86 | 379,582 |
| 2018-12-18 | $109.86 | $111.84 | $106.03 | $106.69 | $106.69 | 463,320 |
| 2018-12-17 | $110.19 | $112.44 | $105.22 | $109.07 | $109.07 | 377,630 |
| 2018-12-14 | $112.42 | $114.50 | $110.45 | $111.03 | $111.03 | 288,356 |
| 2018-12-13 | $118.38 | $119.23 | $112.82 | $113.52 | $113.52 | 300,764 |
| 2018-12-12 | $118.10 | $120.00 | $115.69 | $117.64 | $117.64 | 281,629 |
| 2018-12-11 | $120.95 | $121.95 | $114.26 | $116.33 | $116.33 | 318,234 |
| 2018-12-10 | $119.63 | $122.00 | $114.04 | $119.25 | $119.25 | 383,459 |
| 2018-12-07 | $125.82 | $125.85 | $118.95 | $119.71 | $119.71 | 372,360 |
| 2018-12-06 | $126.29 | $126.87 | $122.14 | $124.77 | $124.77 | 421,763 |
| 2018-12-04 | $136.73 | $136.73 | $128.81 | $129.24 | $129.24 | 262,831 |
| 2018-12-03 | $142.85 | $143.00 | $134.84 | $137.50 | $137.50 | 261,048 |
| 2018-11-30 | $133.98 | $138.74 | $133.91 | $138.16 | $138.16 | 367,053 |
| 2018-11-29 | $133.68 | $136.69 | $132.31 | $134.37 | $134.37 | 313,485 |
| 2018-11-28 | $130.29 | $133.59 | $127.62 | $133.59 | $133.59 | 321,779 |
| 2018-11-27 | $130.31 | $132.76 | $127.99 | $129.24 | $129.24 | 241,296 |
| 2018-11-26 | $129.40 | $134.07 | $129.07 | $131.70 | $131.70 | 406,245 |
| 2018-11-23 | $125.19 | $131.02 | $125.19 | $127.93 | $127.93 | 77,712 |
| 2018-11-21 | $128.32 | $130.50 | $126.38 | $127.26 | $127.26 | 212,057 |
| 2018-11-20 | $122.56 | $128.11 | $121.05 | $125.73 | $125.73 | 314,979 |
| 2018-11-19 | $130.40 | $130.40 | $124.62 | $126.38 | $126.38 | 340,881 |
| 2018-11-16 | $133.38 | $136.25 | $129.31 | $131.02 | $131.02 | 498,338 |
| 2018-11-15 | $128.21 | $135.51 | $126.23 | $135.42 | $135.42 | 398,657 |
| 2018-11-14 | $125.86 | $130.52 | $123.52 | $128.64 | $128.64 | 485,495 |
| 2018-11-13 | $122.89 | $128.25 | $121.61 | $123.26 | $123.26 | 648,312 |
| 2018-11-12 | $129.35 | $129.81 | $118.03 | $122.09 | $122.09 | 553,679 |
| 2018-11-09 | $134.19 | $134.95 | $130.22 | $131.30 | $131.30 | 293,601 |
| 2018-11-08 | $135.59 | $138.74 | $133.79 | $135.62 | $135.62 | 330,554 |
| 2018-11-07 | $132.60 | $139.69 | $128.19 | $135.90 | $135.90 | 769,991 |
| 2018-11-06 | $132.13 | $133.80 | $129.91 | $133.17 | $133.17 | 358,804 |
| 2018-11-05 | $135.49 | $136.59 | $128.07 | $132.13 | $132.13 | 376,248 |
| 2018-11-02 | $131.94 | $136.18 | $129.00 | $135.07 | $135.07 | 559,786 |
| 2018-11-01 | $123.72 | $134.98 | $123.72 | $134.17 | $134.17 | 670,080 |
| 2018-10-31 | $126.00 | $128.68 | $123.01 | $123.14 | $123.14 | 476,898 |
| 2018-10-30 | $119.59 | $125.07 | $117.49 | $123.63 | $123.63 | 538,776 |
| 2018-10-29 | $127.90 | $127.90 | $118.11 | $120.14 | $120.14 | 348,921 |
| 2018-10-26 | $118.83 | $126.31 | $117.46 | $123.58 | $123.58 | 386,037 |
| 2018-10-25 | $122.53 | $124.04 | $120.00 | $121.58 | $121.58 | 495,942 |
| 2018-10-24 | $123.58 | $126.15 | $120.46 | $120.64 | $120.64 | 652,555 |
| 2018-10-23 | $120.00 | $125.41 | $115.53 | $124.21 | $124.21 | 828,462 |
| 2018-10-22 | $127.00 | $131.96 | $120.77 | $123.57 | $123.57 | 773,511 |
| 2018-10-19 | $140.51 | $140.51 | $132.08 | $132.25 | $132.25 | 448,923 |
| 2018-10-18 | $142.11 | $142.11 | $138.55 | $139.64 | $139.64 | 403,010 |
| 2018-10-17 | $143.82 | $144.79 | $140.96 | $142.63 | $142.63 | 433,838 |
| 2018-10-16 | $136.00 | $144.57 | $135.32 | $143.31 | $143.31 | 619,702 |
| 2018-10-15 | $131.50 | $134.78 | $129.63 | $133.16 | $133.16 | 526,062 |
| 2018-10-12 | $135.91 | $137.45 | $130.57 | $132.57 | $132.57 | 720,871 |
| 2018-10-11 | $135.30 | $139.38 | $130.68 | $131.75 | $131.75 | 912,823 |
| 2018-10-10 | $143.50 | $145.66 | $134.83 | $135.81 | $135.81 | 1,010,607 |
| 2018-10-09 | $152.00 | $152.60 | $145.01 | $145.54 | $145.54 | 669,894 |
| 2018-10-08 | $153.29 | $155.81 | $148.24 | $153.52 | $153.52 | 682,902 |
| 2018-10-05 | $171.08 | $173.42 | $157.21 | $157.70 | $157.70 | 718,116 |
| 2018-10-04 | $178.65 | $178.65 | $172.00 | $172.83 | $172.83 | 346,270 |
| 2018-10-03 | $173.92 | $179.82 | $173.65 | $179.03 | $179.03 | 396,719 |
| 2018-10-02 | $172.72 | $174.73 | $172.33 | $173.10 | $173.10 | 242,971 |
| 2018-10-01 | $173.35 | $174.98 | $171.37 | $172.59 | $172.59 | 288,093 |
| 2018-09-28 | $171.01 | $174.94 | $170.34 | $172.19 | $172.19 | 363,031 |
| 2018-09-27 | $174.81 | $175.46 | $168.82 | $172.14 | $172.14 | 677,640 |
| 2018-09-26 | $188.15 | $189.19 | $173.74 | $174.23 | $174.23 | 676,614 |
| 2018-09-25 | $188.45 | $189.35 | $185.41 | $189.00 | $189.00 | 398,289 |
| 2018-09-24 | $185.75 | $189.39 | $183.28 | $189.03 | $189.03 | 232,475 |
| 2018-09-21 | $185.68 | $189.22 | $184.58 | $186.60 | $186.60 | 555,884 |
| 2018-09-20 | $182.13 | $185.99 | $180.48 | $185.80 | $185.80 | 345,385 |
| 2018-09-19 | $180.19 | $181.76 | $179.30 | $181.36 | $181.36 | 287,981 |
| 2018-09-18 | $180.21 | $182.04 | $178.77 | $180.27 | $180.27 | 256,304 |
| 2018-09-17 | $182.24 | $182.89 | $178.60 | $180.01 | $180.01 | 196,947 |
| 2018-09-14 | $179.59 | $184.34 | $179.59 | $183.20 | $183.20 | 327,631 |
| 2018-09-13 | $178.86 | $180.79 | $176.98 | $179.36 | $179.36 | 284,775 |
| 2018-09-12 | $177.11 | $178.75 | $172.80 | $177.88 | $177.88 | 362,182 |
| 2018-09-11 | $177.06 | $179.10 | $175.56 | $177.90 | $177.90 | 242,545 |
| 2018-09-10 | $174.24 | $178.11 | $172.63 | $178.08 | $178.08 | 217,112 |
| 2018-09-07 | $172.69 | $177.50 | $172.14 | $173.24 | $173.24 | 243,451 |
| 2018-09-06 | $183.85 | $184.96 | $173.26 | $173.73 | $173.73 | 333,172 |
| 2018-09-05 | $191.10 | $191.10 | $181.00 | $183.27 | $183.27 | 317,072 |
| 2018-09-04 | $189.69 | $192.37 | $188.24 | $191.03 | $191.03 | 295,713 |
| 2018-08-31 | $188.56 | $190.76 | $186.25 | $190.60 | $190.60 | 272,395 |
| 2018-08-30 | $189.14 | $191.81 | $186.36 | $188.98 | $188.98 | 380,600 |
| 2018-08-29 | $186.99 | $190.83 | $185.57 | $189.97 | $189.97 | 300,023 |
| 2018-08-28 | $184.15 | $188.84 | $183.46 | $187.74 | $187.74 | 229,380 |
| 2018-08-27 | $183.95 | $187.09 | $182.94 | $183.55 | $183.55 | 317,329 |
| 2018-08-24 | $182.75 | $184.51 | $181.58 | $183.40 | $183.40 | 215,020 |
| 2018-08-23 | $181.34 | $185.97 | $181.34 | $183.84 | $183.84 | 256,861 |
| 2018-08-22 | $179.54 | $182.07 | $177.30 | $181.35 | $181.35 | 214,906 |
| 2018-08-21 | $178.59 | $182.14 | $178.59 | $179.70 | $179.70 | 373,087 |
| 2018-08-20 | $181.73 | $182.17 | $178.71 | $179.14 | $179.14 | 388,725 |
| 2018-08-17 | $179.59 | $182.82 | $175.33 | $181.18 | $181.18 | 364,867 |
| 2018-08-16 | $181.58 | $182.58 | $179.50 | $181.02 | $181.02 | 234,185 |
| 2018-08-15 | $179.95 | $180.85 | $177.30 | $180.45 | $180.45 | 314,687 |
| 2018-08-14 | $180.15 | $184.62 | $179.07 | $181.77 | $181.77 | 422,678 |
| 2018-08-13 | $180.20 | $181.92 | $177.05 | $179.31 | $179.31 | 236,460 |
| 2018-08-10 | $174.75 | $183.94 | $174.75 | $180.20 | $180.20 | 439,154 |
| 2018-08-09 | $177.00 | $180.94 | $174.29 | $175.34 | $175.34 | 435,213 |
| 2018-08-08 | $187.83 | $188.30 | $176.96 | $177.08 | $177.08 | 479,656 |
| 2018-08-07 | $187.70 | $188.75 | $182.21 | $187.86 | $187.86 | 308,094 |
| 2018-08-06 | $182.37 | $187.89 | $181.89 | $187.23 | $187.23 | 409,432 |
| 2018-08-03 | $184.15 | $184.59 | $178.40 | $182.10 | $182.10 | 421,141 |
| 2018-08-02 | $177.03 | $184.93 | $175.06 | $183.58 | $183.58 | 738,900 |
| 2018-08-01 | $164.01 | $183.45 | $164.01 | $179.25 | $179.25 | 1,786,527 |
| 2018-07-31 | $159.03 | $164.70 | $155.53 | $158.06 | $158.06 | 1,020,014 |
| 2018-07-30 | $171.69 | $171.69 | $161.15 | $162.70 | $162.70 | 550,201 |
| 2018-07-27 | $176.29 | $176.29 | $169.18 | $170.90 | $170.90 | 424,507 |
| 2018-07-26 | $172.87 | $177.70 | $171.38 | $176.42 | $176.42 | 305,026 |
| 2018-07-25 | $170.30 | $173.55 | $167.87 | $173.42 | $173.42 | 350,456 |
| 2018-07-24 | $172.36 | $173.89 | $169.61 | $170.31 | $170.31 | 509,970 |
| 2018-07-23 | $169.09 | $171.73 | $166.31 | $171.45 | $171.45 | 450,240 |
| 2018-07-20 | $171.55 | $171.55 | $166.07 | $169.10 | $169.10 | 377,516 |
| 2018-07-19 | $171.66 | $173.30 | $166.92 | $171.32 | $171.32 | 630,963 |
| 2018-07-18 | $165.27 | $172.22 | $164.98 | $172.08 | $172.08 | 554,916 |
| 2018-07-17 | $159.96 | $165.41 | $159.13 | $165.10 | $165.10 | 259,142 |
| 2018-07-16 | $163.05 | $164.17 | $159.66 | $160.18 | $160.18 | 302,630 |
| 2018-07-13 | $165.40 | $166.71 | $161.88 | $163.24 | $163.24 | 407,185 |
| 2018-07-12 | $159.90 | $166.42 | $159.28 | $165.65 | $165.65 | 384,512 |
| 2018-07-11 | $163.51 | $165.23 | $158.76 | $159.18 | $159.18 | 345,765 |
| 2018-07-10 | $162.70 | $168.14 | $160.77 | $165.77 | $165.77 | 616,332 |
| 2018-07-09 | $159.01 | $162.86 | $157.47 | $161.52 | $161.52 | 297,032 |
| 2018-07-06 | $156.57 | $158.14 | $154.21 | $157.83 | $157.83 | 230,707 |
| 2018-07-05 | $152.93 | $157.29 | $152.72 | $156.05 | $156.05 | 491,644 |
| 2018-07-03 | $152.63 | $155.08 | $148.24 | $152.44 | $152.44 | 279,379 |
| 2018-07-02 | $155.62 | $158.44 | $149.01 | $152.30 | $152.30 | 455,858 |
| 2018-06-29 | $150.87 | $157.86 | $150.76 | $156.42 | $156.42 | 546,641 |
| 2018-06-28 | $149.48 | $150.60 | $145.66 | $150.13 | $150.13 | 426,658 |
| 2018-06-27 | $153.23 | $154.85 | $149.54 | $149.61 | $149.61 | 400,527 |
| 2018-06-26 | $151.17 | $155.13 | $150.51 | $152.81 | $152.81 | 359,904 |
| 2018-06-25 | $154.04 | $154.16 | $150.05 | $151.07 | $151.07 | 476,808 |
| 2018-06-22 | $155.42 | $155.91 | $152.34 | $154.92 | $154.92 | 482,957 |
| 2018-06-21 | $157.03 | $159.46 | $154.46 | $155.36 | $155.36 | 350,053 |
| 2018-06-20 | $158.22 | $158.22 | $155.50 | $156.70 | $156.70 | 484,515 |
| 2018-06-19 | $157.00 | $158.11 | $152.88 | $156.78 | $156.78 | 490,147 |
| 2018-06-18 | $155.85 | $161.74 | $155.80 | $158.76 | $158.76 | 601,266 |
| 2018-06-15 | $161.01 | $161.45 | $152.34 | $158.43 | $158.43 | 1,102,754 |
| 2018-06-14 | $163.26 | $163.97 | $160.92 | $163.70 | $163.70 | 444,443 |
| 2018-06-13 | $167.25 | $167.66 | $161.67 | $161.83 | $161.83 | 526,543 |
| 2018-06-12 | $165.52 | $170.55 | $165.52 | $167.09 | $167.09 | 842,332 |
| 2018-06-11 | $170.39 | $171.56 | $164.27 | $165.89 | $165.89 | 1,236,906 |
| 2018-06-08 | $168.99 | $170.74 | $166.50 | $170.52 | $170.52 | 334,307 |
| 2018-06-07 | $168.84 | $169.69 | $165.67 | $169.24 | $169.24 | 328,727 |
| 2018-06-06 | $167.49 | $170.58 | $166.70 | $168.39 | $168.39 | 633,246 |
| 2018-06-05 | $167.03 | $169.12 | $163.92 | $167.98 | $167.98 | 514,073 |
| 2018-06-04 | $167.32 | $167.94 | $164.72 | $166.43 | $166.43 | 391,497 |
| 2018-06-01 | $169.36 | $171.00 | $164.77 | $166.58 | $166.58 | 491,049 |
| 2018-05-31 | $170.44 | $172.28 | $166.78 | $167.05 | $167.05 | 441,488 |
| 2018-05-30 | $185.30 | $187.37 | $171.04 | $171.17 | $171.17 | 1,003,995 |
| 2018-05-29 | $183.53 | $190.42 | $180.01 | $185.30 | $185.30 | 1,138,456 |
| 2018-05-25 | $173.46 | $175.99 | $171.31 | $174.08 | $174.08 | 337,190 |
| 2018-05-24 | $172.99 | $173.69 | $171.25 | $173.38 | $173.38 | 376,172 |
| 2018-05-23 | $169.05 | $173.25 | $168.55 | $172.76 | $172.76 | 529,217 |
| 2018-05-22 | $169.10 | $172.46 | $169.10 | $170.50 | $170.50 | 257,330 |
| 2018-05-21 | $167.12 | $170.13 | $166.63 | $168.59 | $168.59 | 349,482 |
| 2018-05-18 | $175.04 | $175.04 | $164.97 | $165.91 | $165.91 | 1,325,681 |
| 2018-05-17 | $178.51 | $179.76 | $176.94 | $178.11 | $178.11 | 329,554 |
| 2018-05-16 | $174.80 | $181.09 | $174.16 | $179.02 | $179.02 | 420,627 |
| 2018-05-15 | $173.65 | $175.74 | $172.35 | $174.40 | $174.40 | 270,576 |
| 2018-05-14 | $174.03 | $178.84 | $172.86 | $174.90 | $174.90 | 336,059 |
| 2018-05-11 | $178.52 | $178.52 | $173.82 | $174.32 | $174.32 | 379,298 |
| 2018-05-10 | $176.56 | $179.12 | $174.70 | $178.51 | $178.51 | 387,220 |
| 2018-05-09 | $170.99 | $176.01 | $169.63 | $175.45 | $175.45 | 348,499 |
| 2018-05-08 | $165.95 | $170.76 | $164.86 | $170.53 | $170.53 | 367,852 |
| 2018-05-07 | $169.32 | $170.70 | $166.49 | $166.54 | $166.54 | 576,193 |
| 2018-05-04 | $167.17 | $170.84 | $166.31 | $168.08 | $168.08 | 902,871 |
| 2018-05-03 | $171.05 | $174.58 | $167.08 | $167.31 | $167.31 | 598,218 |
| 2018-05-02 | $172.43 | $182.12 | $167.74 | $172.88 | $172.88 | 1,227,463 |
| 2018-05-01 | $168.00 | $176.87 | $166.50 | $176.12 | $176.12 | 963,176 |
| 2018-04-30 | $167.06 | $169.65 | $166.33 | $168.22 | $168.22 | 899,847 |
| 2018-04-27 | $166.55 | $167.33 | $163.93 | $167.25 | $167.25 | 484,721 |
| 2018-04-26 | $159.74 | $165.18 | $157.47 | $164.80 | $164.80 | 484,482 |
| 2018-04-25 | $168.15 | $168.64 | $159.65 | $160.74 | $160.74 | 628,999 |
| 2018-04-24 | $170.09 | $172.38 | $164.70 | $167.45 | $167.45 | 474,705 |
| 2018-04-23 | $174.65 | $176.00 | $168.59 | $168.83 | $168.83 | 408,959 |
| 2018-04-20 | $173.45 | $175.58 | $172.63 | $173.66 | $173.66 | 245,477 |
| 2018-04-19 | $177.01 | $178.00 | $171.50 | $175.36 | $175.36 | 409,567 |
| 2018-04-18 | $180.93 | $182.52 | $178.31 | $178.70 | $178.70 | 397,385 |
| 2018-04-17 | $178.01 | $183.57 | $176.02 | $181.62 | $181.62 | 569,434 |
| 2018-04-16 | $176.75 | $177.40 | $174.42 | $175.95 | $175.95 | 461,070 |
| 2018-04-13 | $181.48 | $181.48 | $175.00 | $176.56 | $176.56 | 289,406 |
| 2018-04-12 | $178.98 | $181.48 | $177.29 | $179.88 | $179.88 | 428,861 |
| 2018-04-11 | $176.30 | $178.00 | $175.15 | $177.21 | $177.21 | 488,867 |
| 2018-04-10 | $176.30 | $180.24 | $175.15 | $177.05 | $177.05 | 559,737 |
| 2018-04-09 | $177.16 | $177.16 | $172.76 | $172.99 | $172.99 | 534,102 |
| 2018-04-06 | $175.25 | $180.29 | $172.81 | $175.04 | $175.04 | 447,976 |
| 2018-04-05 | $184.09 | $185.45 | $177.24 | $177.66 | $177.66 | 475,517 |
| 2018-04-04 | $177.50 | $182.12 | $174.82 | $181.76 | $181.76 | 972,294 |
| 2018-04-03 | $187.52 | $187.66 | $179.36 | $180.39 | $180.39 | 601,301 |
| 2018-04-02 | $186.31 | $187.75 | $182.22 | $185.98 | $185.98 | 609,389 |
| 2018-03-29 | $181.20 | $190.83 | $179.83 | $187.40 | $187.40 | 872,524 |
| 2018-03-28 | $189.61 | $189.61 | $178.42 | $180.06 | $180.06 | 1,159,804 |
| 2018-03-27 | $195.52 | $198.73 | $189.02 | $189.64 | $189.64 | 539,698 |
| 2018-03-26 | $198.08 | $201.44 | $191.02 | $193.78 | $193.78 | 986,537 |
| 2018-03-23 | $202.08 | $204.52 | $191.61 | $192.04 | $192.04 | 715,937 |
| 2018-03-22 | $211.16 | $212.28 | $201.86 | $202.00 | $202.00 | 624,710 |
| 2018-03-21 | $212.71 | $218.70 | $212.71 | $214.15 | $214.15 | 294,767 |
| 2018-03-20 | $211.62 | $217.09 | $210.80 | $213.59 | $213.59 | 394,302 |
| 2018-03-19 | $216.34 | $216.34 | $204.31 | $210.97 | $210.97 | 701,985 |
| 2018-03-16 | $219.93 | $223.48 | $216.61 | $221.66 | $221.66 | 553,788 |
| 2018-03-15 | $221.95 | $223.67 | $217.20 | $219.02 | $219.02 | 338,852 |
| 2018-03-14 | $223.55 | $226.05 | $219.17 | $220.55 | $220.55 | 336,978 |
| 2018-03-13 | $230.41 | $233.93 | $222.43 | $223.06 | $223.06 | 681,711 |
| 2018-03-12 | $223.50 | $229.32 | $223.50 | $229.15 | $229.15 | 643,301 |
| 2018-03-09 | $215.34 | $222.87 | $214.95 | $222.57 | $222.57 | 508,637 |
| 2018-03-08 | $211.93 | $215.79 | $211.93 | $214.67 | $214.67 | 423,118 |
| 2018-03-07 | $205.00 | $212.42 | $203.31 | $211.70 | $211.70 | 459,779 |
| 2018-03-06 | $207.93 | $209.50 | $205.13 | $206.41 | $206.41 | 420,394 |
| 2018-03-05 | $207.16 | $208.51 | $205.02 | $206.24 | $206.24 | 428,044 |
| 2018-03-02 | $206.84 | $211.51 | $205.60 | $208.81 | $208.81 | 332,835 |
| 2018-03-01 | $209.08 | $213.06 | $206.18 | $209.38 | $209.38 | 538,000 |
| 2018-02-28 | $208.31 | $213.96 | $205.27 | $209.16 | $209.16 | 443,979 |
| 2018-02-27 | $214.00 | $214.80 | $206.23 | $206.69 | $206.69 | 696,111 |
| 2018-02-26 | $212.34 | $215.04 | $210.80 | $212.95 | $212.95 | 554,062 |
| 2018-02-23 | $205.00 | $210.57 | $196.87 | $210.20 | $210.20 | 1,009,623 |
| 2018-02-22 | $215.23 | $215.23 | $210.24 | $210.89 | $210.89 | 461,694 |
| 2018-02-21 | $214.15 | $217.51 | $213.37 | $213.57 | $213.57 | 712,265 |
| 2018-02-20 | $209.07 | $220.00 | $206.55 | $213.74 | $213.74 | 737,353 |
| 2018-02-16 | $217.18 | $217.69 | $210.13 | $210.41 | $210.41 | 477,190 |
| 2018-02-15 | $214.71 | $220.00 | $210.47 | $219.33 | $219.33 | 975,010 |
| 2018-02-14 | $205.22 | $215.96 | $205.22 | $213.99 | $213.99 | 603,655 |
| 2018-02-13 | $206.61 | $208.25 | $202.02 | $206.18 | $206.18 | 544,427 |
| 2018-02-12 | $212.27 | $216.46 | $202.88 | $208.95 | $208.95 | 868,421 |
| 2018-02-09 | $210.35 | $216.49 | $200.90 | $209.61 | $209.61 | 1,159,117 |
| 2018-02-08 | $226.50 | $230.00 | $194.02 | $205.89 | $205.89 | 3,407,963 |
| 2018-02-07 | $253.21 | $255.04 | $245.30 | $249.14 | $249.14 | 747,856 |
| 2018-02-06 | $238.98 | $255.30 | $235.51 | $253.03 | $253.03 | 984,683 |
| 2018-02-05 | $250.01 | $253.45 | $239.26 | $242.51 | $242.51 | 927,624 |
| 2018-02-02 | $254.00 | $260.56 | $251.78 | $252.82 | $252.82 | 648,812 |
| 2018-02-01 | $256.76 | $257.80 | $251.02 | $254.93 | $254.93 | 638,740 |
| 2018-01-31 | $266.99 | $270.56 | $257.55 | $259.52 | $259.52 | 445,680 |
| 2018-01-30 | $260.43 | $269.52 | $256.85 | $264.42 | $264.42 | 328,061 |
| 2018-01-29 | $266.22 | $271.50 | $264.04 | $266.61 | $266.61 | 480,380 |
| 2018-01-26 | $273.35 | $273.35 | $264.09 | $268.91 | $268.91 | 766,832 |
| 2018-01-25 | $286.41 | $288.92 | $267.65 | $272.89 | $272.89 | 793,836 |
| 2018-01-24 | $284.00 | $286.37 | $275.25 | $284.16 | $284.16 | 692,133 |
| 2018-01-23 | $299.73 | $300.11 | $281.45 | $282.59 | $282.59 | 1,012,710 |
| 2018-01-22 | $318.40 | $318.44 | $297.07 | $298.83 | $298.83 | 580,689 |
| 2018-01-19 | $323.22 | $325.04 | $316.04 | $318.35 | $318.35 | 245,313 |
| 2018-01-18 | $321.04 | $325.97 | $319.35 | $320.01 | $320.01 | 518,289 |
| 2018-01-17 | $307.99 | $329.00 | $307.99 | $321.91 | $321.91 | 1,057,326 |
| 2018-01-16 | $304.44 | $309.67 | $302.82 | $306.27 | $306.27 | 410,652 |
| 2018-01-12 | $297.28 | $301.95 | $295.59 | $301.57 | $301.57 | 185,742 |
| 2018-01-11 | $294.02 | $298.62 | $291.85 | $297.16 | $297.16 | 204,735 |
| 2018-01-10 | $299.00 | $303.00 | $291.25 | $293.09 | $293.09 | 333,243 |
| 2018-01-09 | $301.75 | $307.91 | $300.00 | $300.79 | $300.79 | 477,082 |
| 2018-01-08 | $296.00 | $302.75 | $293.58 | $299.98 | $299.98 | 557,643 |
| 2018-01-05 | $291.72 | $296.07 | $290.01 | $295.75 | $295.75 | 407,291 |
| 2018-01-04 | $300.00 | $302.11 | $286.22 | $288.73 | $288.73 | 349,823 |
| 2018-01-03 | $292.57 | $297.46 | $287.57 | $296.65 | $296.65 | 280,256 |
| 2018-01-02 | $283.56 | $291.74 | $283.15 | $291.29 | $291.29 | 231,608 |
| 2017-12-29 | $286.57 | $286.63 | $280.91 | $282.22 | $282.22 | 238,436 |
| 2017-12-28 | $286.52 | $286.89 | $284.20 | $286.20 | $286.20 | 132,387 |
| 2017-12-27 | $283.41 | $287.82 | $281.46 | $285.77 | $285.77 | 229,959 |
| 2017-12-26 | $293.00 | $296.38 | $283.57 | $284.20 | $284.20 | 299,197 |
| 2017-12-22 | $295.22 | $295.34 | $291.59 | $295.21 | $295.21 | 103,822 |
| 2017-12-21 | $297.50 | $298.15 | $292.02 | $294.04 | $294.04 | 177,713 |
| 2017-12-20 | $299.27 | $299.27 | $293.03 | $296.06 | $296.06 | 186,330 |
| 2017-12-19 | $299.78 | $299.78 | $292.55 | $296.59 | $296.59 | 317,547 |
| 2017-12-18 | $290.91 | $299.24 | $289.20 | $298.78 | $298.78 | 269,832 |
| 2017-12-15 | $287.56 | $290.34 | $283.95 | $288.03 | $288.03 | 426,017 |
| 2017-12-14 | $290.85 | $292.94 | $284.69 | $285.60 | $285.60 | 203,615 |
| 2017-12-13 | $287.70 | $293.82 | $286.73 | $290.80 | $290.80 | 282,443 |
| 2017-12-12 | $289.39 | $294.38 | $286.29 | $286.80 | $286.80 | 309,250 |
| 2017-12-11 | $292.97 | $297.06 | $290.31 | $290.81 | $290.81 | 248,181 |
| 2017-12-08 | $292.23 | $295.09 | $289.88 | $292.95 | $292.95 | 483,990 |
| 2017-12-07 | $286.06 | $291.18 | $286.00 | $289.03 | $289.03 | 487,960 |
| 2017-12-06 | $280.74 | $285.00 | $277.05 | $284.20 | $284.20 | 596,985 |
| 2017-12-05 | $273.78 | $286.27 | $271.00 | $282.00 | $282.00 | 495,096 |
| 2017-12-04 | $292.86 | $293.32 | $270.89 | $274.15 | $274.15 | 513,326 |
| 2017-12-01 | $289.99 | $291.39 | $278.01 | $289.57 | $289.57 | 500,776 |
| 2017-11-30 | $294.04 | $295.61 | $281.25 | $291.96 | $291.96 | 435,151 |
| 2017-11-29 | $312.81 | $314.94 | $285.09 | $292.04 | $292.04 | 644,198 |
| 2017-11-28 | $312.46 | $315.99 | $310.13 | $313.01 | $313.01 | 248,487 |
| 2017-11-27 | $319.01 | $319.31 | $310.31 | $311.20 | $311.20 | 273,396 |
| 2017-11-24 | $316.00 | $319.06 | $315.25 | $318.42 | $318.42 | 92,697 |
| 2017-11-22 | $320.00 | $320.73 | $311.65 | $314.83 | $314.83 | 298,174 |
| 2017-11-21 | $312.71 | $319.54 | $312.71 | $319.44 | $319.44 | 262,584 |
| 2017-11-20 | $309.00 | $315.18 | $307.87 | $310.44 | $310.44 | 399,426 |
| 2017-11-17 | $305.01 | $309.51 | $302.65 | $307.32 | $307.32 | 310,384 |
| 2017-11-16 | $303.39 | $307.00 | $303.33 | $304.33 | $304.33 | 338,324 |
| 2017-11-15 | $296.83 | $303.88 | $295.81 | $302.74 | $302.74 | 351,236 |
| 2017-11-14 | $298.49 | $304.99 | $297.05 | $300.07 | $300.07 | 446,560 |
| 2017-11-13 | $308.97 | $314.76 | $300.24 | $301.32 | $301.32 | 671,105 |
| 2017-11-10 | $292.79 | $310.10 | $292.79 | $308.97 | $308.97 | 901,982 |
| 2017-11-09 | $295.36 | $297.46 | $290.16 | $296.80 | $296.80 | 774,762 |
| 2017-11-08 | $297.00 | $309.30 | $287.00 | $297.24 | $297.24 | 1,697,946 |
| 2017-11-07 | $266.70 | $269.64 | $259.40 | $265.47 | $265.47 | 562,158 |
| 2017-11-06 | $258.21 | $267.00 | $257.60 | $266.14 | $266.14 | 425,920 |
| 2017-11-03 | $256.15 | $260.24 | $254.62 | $259.87 | $259.87 | 383,925 |
| 2017-11-02 | $255.80 | $257.30 | $253.87 | $254.47 | $254.47 | 264,999 |
| 2017-11-01 | $264.01 | $265.01 | $254.00 | $256.77 | $256.77 | 356,819 |
| 2017-10-31 | $259.89 | $272.87 | $259.34 | $262.71 | $262.71 | 731,114 |
| 2017-10-30 | $259.51 | $260.85 | $256.75 | $257.92 | $257.92 | 345,415 |
| 2017-10-27 | $264.91 | $265.27 | $259.52 | $261.01 | $261.01 | 380,454 |
| 2017-10-26 | $263.58 | $264.74 | $260.00 | $262.42 | $262.42 | 154,180 |
| 2017-10-25 | $262.00 | $268.00 | $259.55 | $263.56 | $263.56 | 313,091 |
| 2017-10-24 | $264.59 | $265.90 | $262.07 | $262.60 | $262.60 | 358,323 |
| 2017-10-23 | $262.95 | $265.99 | $260.81 | $262.41 | $262.41 | 236,568 |
| 2017-10-20 | $260.00 | $264.28 | $256.45 | $261.80 | $261.80 | 260,178 |
| 2017-10-19 | $256.01 | $259.49 | $249.50 | $258.47 | $258.47 | 415,365 |
| 2017-10-18 | $254.25 | $262.77 | $253.70 | $259.88 | $259.88 | 343,557 |
| 2017-10-17 | $253.92 | $258.86 | $253.12 | $254.89 | $254.89 | 270,828 |
| 2017-10-16 | $254.01 | $256.40 | $253.18 | $253.88 | $253.88 | 232,957 |
| 2017-10-13 | $254.90 | $256.25 | $249.48 | $253.73 | $253.73 | 228,002 |
| 2017-10-12 | $248.63 | $258.74 | $248.16 | $253.68 | $253.68 | 360,521 |
| 2017-10-11 | $245.35 | $249.12 | $245.35 | $247.99 | $247.99 | 285,005 |
| 2017-10-10 | $245.54 | $248.02 | $244.82 | $246.57 | $246.57 | 257,745 |
| 2017-10-09 | $245.57 | $247.85 | $244.63 | $245.46 | $245.46 | 241,300 |
| 2017-10-06 | $240.36 | $248.50 | $240.00 | $245.09 | $245.09 | 403,201 |
| 2017-10-05 | $245.74 | $246.00 | $240.26 | $241.64 | $241.64 | 532,302 |
| 2017-10-04 | $239.50 | $244.24 | $237.43 | $244.13 | $244.13 | 443,376 |
| 2017-10-03 | $235.46 | $243.20 | $230.92 | $240.80 | $240.80 | 532,082 |
| 2017-10-02 | $235.41 | $236.74 | $232.23 | $234.65 | $234.65 | 795,382 |
| 2017-09-29 | $240.41 | $244.01 | $235.00 | $235.17 | $235.17 | 727,585 |
| 2017-09-28 | $245.34 | $246.14 | $236.35 | $239.00 | $239.00 | 549,116 |
| 2017-09-27 | $244.78 | $248.12 | $243.74 | $246.85 | $246.85 | 393,141 |
| 2017-09-26 | $250.12 | $251.00 | $241.77 | $242.04 | $242.04 | 519,766 |
| 2017-09-25 | $253.51 | $254.17 | $247.59 | $248.13 | $248.13 | 433,776 |
| 2017-09-22 | $254.01 | $257.78 | $251.53 | $254.41 | $254.41 | 361,414 |
| 2017-09-21 | $257.50 | $259.18 | $253.60 | $255.88 | $255.88 | 411,226 |
| 2017-09-20 | $265.48 | $265.89 | $255.41 | $258.69 | $258.69 | 475,486 |
| 2017-09-19 | $262.62 | $281.00 | $260.29 | $265.87 | $265.87 | 1,463,921 |
| 2017-09-18 | $255.46 | $262.99 | $255.13 | $261.05 | $261.05 | 580,137 |
| 2017-09-15 | $251.15 | $253.99 | $248.75 | $253.77 | $253.77 | 406,028 |
| 2017-09-14 | $250.69 | $256.85 | $248.75 | $249.77 | $249.77 | 573,467 |
| 2017-09-13 | $255.96 | $256.58 | $250.41 | $253.19 | $253.19 | 922,698 |
| 2017-09-12 | $248.76 | $255.63 | $248.26 | $255.53 | $255.53 | 731,629 |
| 2017-09-11 | $238.55 | $247.57 | $237.49 | $245.99 | $245.99 | 410,343 |
| 2017-09-08 | $236.83 | $238.49 | $233.67 | $235.43 | $235.43 | 276,711 |
| 2017-09-07 | $232.83 | $237.36 | $229.48 | $236.89 | $236.89 | 368,822 |
| 2017-09-06 | $229.98 | $234.15 | $226.23 | $232.99 | $232.99 | 321,639 |
| 2017-09-05 | $231.06 | $235.52 | $225.35 | $228.22 | $228.22 | 402,843 |
| 2017-09-01 | $234.88 | $236.27 | $232.55 | $232.93 | $232.93 | 418,789 |
| 2017-08-31 | $229.42 | $234.00 | $226.97 | $233.32 | $233.32 | 353,475 |
| 2017-08-30 | $222.72 | $228.34 | $221.63 | $227.80 | $227.80 | 542,381 |
| 2017-08-29 | $220.61 | $223.51 | $218.40 | $221.64 | $221.64 | 353,951 |
| 2017-08-28 | $221.12 | $224.52 | $219.95 | $223.73 | $223.73 | 285,907 |
| 2017-08-25 | $224.59 | $225.09 | $219.10 | $220.05 | $220.05 | 321,972 |
| 2017-08-24 | $222.00 | $226.55 | $220.00 | $223.75 | $223.75 | 355,935 |
| 2017-08-23 | $217.55 | $223.40 | $217.06 | $222.10 | $222.10 | 335,942 |
| 2017-08-22 | $218.70 | $220.78 | $216.30 | $219.69 | $219.69 | 361,857 |
| 2017-08-21 | $218.44 | $218.44 | $213.42 | $217.38 | $217.38 | 674,711 |
| 2017-08-18 | $216.51 | $219.82 | $215.63 | $218.36 | $218.36 | 488,572 |
| 2017-08-17 | $221.61 | $224.69 | $215.00 | $215.09 | $215.09 | 472,000 |
| 2017-08-16 | $224.72 | $225.90 | $219.47 | $223.72 | $223.72 | 633,605 |
| 2017-08-15 | $219.75 | $237.68 | $219.00 | $225.48 | $225.48 | 1,483,869 |
| 2017-08-14 | $217.58 | $223.22 | $216.94 | $217.87 | $217.87 | 437,380 |
| 2017-08-11 | $212.07 | $216.74 | $210.31 | $214.53 | $214.53 | 611,953 |
| 2017-08-10 | $216.95 | $219.38 | $210.03 | $210.25 | $210.25 | 606,230 |
| 2017-08-09 | $221.67 | $223.00 | $217.84 | $219.44 | $219.44 | 457,981 |
| 2017-08-08 | $219.44 | $228.95 | $217.12 | $224.27 | $224.27 | 798,603 |
| 2017-08-07 | $212.82 | $219.83 | $211.33 | $219.58 | $219.58 | 666,850 |
| 2017-08-04 | $218.36 | $218.36 | $209.35 | $210.99 | $210.99 | 765,087 |
| 2017-08-03 | $217.01 | $221.98 | $210.74 | $216.55 | $216.55 | 1,534,616 |
| 2017-08-02 | $235.75 | $239.78 | $208.56 | $212.42 | $212.42 | 4,061,116 |
| 2017-08-01 | $269.40 | $273.28 | $268.01 | $271.00 | $271.00 | 641,456 |
| 2017-07-31 | $268.42 | $268.95 | $264.80 | $265.00 | $265.00 | 313,260 |
| 2017-07-28 | $268.01 | $269.46 | $264.27 | $265.75 | $265.75 | 278,767 |
| 2017-07-27 | $274.65 | $278.39 | $261.31 | $269.67 | $269.67 | 408,239 |
| 2017-07-26 | $275.76 | $275.80 | $270.56 | $272.31 | $272.31 | 266,483 |
| 2017-07-25 | $276.00 | $277.20 | $271.56 | $274.10 | $274.10 | 385,908 |
| 2017-07-24 | $269.83 | $277.27 | $269.44 | $276.36 | $276.36 | 404,421 |
| 2017-07-21 | $269.29 | $272.97 | $267.40 | $268.90 | $268.90 | 342,395 |
| 2017-07-20 | $268.97 | $271.71 | $264.95 | $270.68 | $270.68 | 281,935 |
| 2017-07-19 | $265.99 | $268.91 | $265.35 | $266.74 | $266.74 | 398,043 |
| 2017-07-18 | $272.73 | $275.64 | $262.68 | $265.48 | $265.48 | 930,578 |
| 2017-07-17 | $272.87 | $276.20 | $270.52 | $274.85 | $274.85 | 619,656 |
| 2017-07-14 | $267.75 | $277.90 | $265.50 | $271.96 | $271.96 | 801,463 |
| 2017-07-13 | $255.63 | $268.47 | $255.63 | $267.05 | $267.05 | 1,071,198 |
| 2017-07-12 | $246.43 | $255.09 | $245.94 | $254.85 | $254.85 | 587,455 |
| 2017-07-11 | $239.68 | $244.60 | $239.27 | $243.45 | $243.45 | 573,497 |
| 2017-07-10 | $236.87 | $241.10 | $234.40 | $239.68 | $239.68 | 394,749 |
| 2017-07-07 | $228.00 | $238.88 | $228.00 | $236.11 | $236.11 | 394,152 |
| 2017-07-06 | $224.74 | $230.00 | $223.05 | $226.93 | $226.93 | 505,127 |
| 2017-07-05 | $222.66 | $228.00 | $222.43 | $226.89 | $226.89 | 401,921 |
| 2017-07-03 | $228.07 | $228.18 | $221.84 | $222.19 | $222.19 | 198,439 |
| 2017-06-30 | $224.15 | $230.27 | $221.72 | $224.99 | $224.99 | 436,750 |
| 2017-06-29 | $233.07 | $233.20 | $219.02 | $221.63 | $221.63 | 476,811 |
| 2017-06-28 | $227.01 | $233.90 | $221.34 | $232.68 | $232.68 | 529,453 |
| 2017-06-27 | $236.20 | $236.82 | $225.18 | $225.68 | $225.68 | 523,885 |
| 2017-06-26 | $241.08 | $244.91 | $234.78 | $237.21 | $237.21 | 376,163 |
| 2017-06-23 | $242.42 | $248.09 | $238.80 | $239.02 | $239.02 | 1,576,071 |
| 2017-06-22 | $245.60 | $246.93 | $238.88 | $242.29 | $242.29 | 382,695 |
| 2017-06-21 | $243.74 | $249.44 | $241.40 | $246.50 | $246.50 | 292,715 |
| 2017-06-20 | $250.00 | $251.25 | $241.78 | $242.48 | $242.48 | 339,901 |
| 2017-06-19 | $244.19 | $250.53 | $241.58 | $249.67 | $249.67 | 315,640 |
| 2017-06-16 | $232.88 | $241.90 | $232.88 | $241.00 | $241.00 | 443,156 |
| 2017-06-15 | $234.05 | $236.56 | $230.07 | $234.45 | $234.45 | 470,634 |
| 2017-06-14 | $246.05 | $248.29 | $238.11 | $239.86 | $239.86 | 307,641 |
| 2017-06-13 | $248.17 | $252.20 | $241.63 | $245.05 | $245.05 | 295,625 |
| 2017-06-12 | $251.57 | $253.61 | $234.10 | $246.00 | $246.00 | 496,621 |
| 2017-06-09 | $263.10 | $269.18 | $242.42 | $249.29 | $249.29 | 571,648 |
| 2017-06-08 | $258.85 | $262.53 | $255.53 | $261.85 | $261.85 | 275,482 |
| 2017-06-07 | $255.19 | $258.77 | $253.06 | $257.85 | $257.85 | 281,242 |
| 2017-06-06 | $252.62 | $257.12 | $250.60 | $254.76 | $254.76 | 208,092 |
| 2017-06-05 | $254.83 | $257.99 | $252.29 | $252.62 | $252.62 | 204,888 |
| 2017-06-02 | $252.40 | $260.99 | $251.40 | $255.83 | $255.83 | 347,344 |
| 2017-06-01 | $248.73 | $251.78 | $245.86 | $251.40 | $251.40 | 236,490 |
| 2017-05-31 | $250.37 | $251.52 | $242.52 | $248.15 | $248.15 | 263,241 |
| 2017-05-30 | $248.50 | $252.00 | $247.50 | $249.50 | $249.50 | 249,371 |
| 2017-05-26 | $246.72 | $250.77 | $243.38 | $248.46 | $248.46 | 194,031 |
| 2017-05-25 | $246.34 | $248.76 | $243.01 | $247.22 | $247.22 | 316,899 |
| 2017-05-24 | $248.14 | $249.60 | $239.51 | $244.74 | $244.74 | 370,541 |
| 2017-05-23 | $251.34 | $253.97 | $245.22 | $247.62 | $247.62 | 338,860 |
| 2017-05-22 | $248.95 | $252.15 | $245.50 | $249.85 | $249.85 | 289,153 |
| 2017-05-19 | $251.26 | $254.60 | $245.16 | $245.74 | $245.74 | 345,117 |
| 2017-05-18 | $246.45 | $253.85 | $242.90 | $249.45 | $249.45 | 466,272 |
| 2017-05-17 | $256.98 | $257.44 | $241.13 | $245.10 | $245.10 | 573,005 |
| 2017-05-16 | $252.98 | $260.25 | $251.38 | $259.89 | $259.89 | 446,787 |
| 2017-05-15 | $249.48 | $256.70 | $249.10 | $253.55 | $253.55 | 307,245 |
| 2017-05-12 | $249.90 | $250.99 | $241.65 | $248.89 | $248.89 | 404,389 |
| 2017-05-11 | $250.34 | $254.86 | $245.00 | $250.43 | $250.43 | 524,299 |
| 2017-05-10 | $248.08 | $255.04 | $240.00 | $251.02 | $251.02 | 12,704 |
| 2017-05-09 | $218.87 | $222.69 | $217.75 | $220.05 | $220.05 | 406,754 |
| 2017-05-08 | $224.18 | $226.72 | $215.99 | $217.58 | $217.58 | 489,572 |
| 2017-05-05 | $216.22 | $225.26 | $216.22 | $225.16 | $225.16 | 418,663 |
| 2017-05-04 | $212.23 | $215.54 | $211.38 | $215.22 | $215.22 | 199,640 |
| 2017-05-03 | $216.12 | $216.91 | $210.86 | $212.10 | $212.10 | 236,916 |
| 2017-05-02 | $217.22 | $219.72 | $214.49 | $217.27 | $217.27 | 210,381 |
| 2017-05-01 | $216.37 | $218.52 | $213.60 | $218.22 | $218.22 | 121,637 |
| 2017-04-28 | $215.93 | $217.86 | $213.47 | $215.60 | $215.60 | 235,230 |
| 2017-04-27 | $211.99 | $215.85 | $211.80 | $215.54 | $215.54 | 147,429 |
| 2017-04-26 | $211.97 | $213.00 | $208.47 | $211.46 | $211.46 | 185,853 |
| 2017-04-25 | $214.15 | $214.61 | $210.82 | $212.38 | $212.38 | 200,565 |
| 2017-04-24 | $208.41 | $211.90 | $206.85 | $211.36 | $211.36 | 265,132 |
| 2017-04-21 | $205.65 | $206.09 | $203.07 | $205.47 | $205.47 | 246,227 |
| 2017-04-20 | $201.41 | $206.30 | $201.35 | $205.38 | $205.38 | 289,755 |
| 2017-04-19 | $195.54 | $201.49 | $194.70 | $200.58 | $200.58 | 440,090 |
| 2017-04-18 | $195.30 | $195.78 | $193.51 | $194.79 | $194.79 | 158,988 |
| 2017-04-17 | $192.76 | $196.02 | $191.51 | $195.64 | $195.64 | 150,339 |
| 2017-04-13 | $194.85 | $196.26 | $191.01 | $192.79 | $192.79 | 335,438 |
| 2017-04-12 | $198.57 | $200.25 | $195.02 | $195.61 | $195.61 | 233,858 |
| 2017-04-11 | $198.88 | $199.99 | $195.20 | $199.25 | $199.25 | 200,979 |
| 2017-04-10 | $199.80 | $201.50 | $197.65 | $198.96 | $198.96 | 183,562 |
| 2017-04-07 | $198.22 | $201.66 | $195.15 | $199.65 | $199.65 | 159,715 |
| 2017-04-06 | $197.20 | $200.66 | $195.03 | $199.25 | $199.25 | 207,082 |
| 2017-04-05 | $201.52 | $202.28 | $195.20 | $197.44 | $197.44 | 362,108 |
| 2017-04-04 | $202.50 | $204.99 | $199.87 | $200.54 | $200.54 | 238,041 |
| 2017-04-03 | $207.66 | $208.62 | $202.09 | $203.49 | $203.49 | 295,307 |
| 2017-03-31 | $205.35 | $206.88 | $204.10 | $205.64 | $205.64 | 341,399 |
| 2017-03-30 | $204.96 | $207.47 | $204.50 | $205.61 | $205.61 | 287,578 |
| 2017-03-29 | $206.13 | $207.84 | $204.21 | $205.04 | $205.04 | 258,734 |
| 2017-03-28 | $205.70 | $207.84 | $203.20 | $206.01 | $206.01 | 335,462 |
| 2017-03-27 | $197.45 | $207.01 | $195.25 | $204.91 | $204.91 | 736,986 |
| 2017-03-24 | $196.39 | $201.81 | $196.24 | $197.96 | $197.96 | 364,550 |
| 2017-03-23 | $192.74 | $197.38 | $188.00 | $196.12 | $196.12 | 247,140 |
| 2017-03-22 | $190.26 | $192.90 | $184.37 | $192.64 | $192.64 | 288,417 |
| 2017-03-21 | $193.77 | $194.04 | $188.15 | $190.29 | $190.29 | 380,143 |
| 2017-03-20 | $193.00 | $193.74 | $191.51 | $193.30 | $193.30 | 353,136 |
| 2017-03-17 | $193.42 | $197.08 | $192.80 | $192.94 | $192.94 | 4,228,485 |
| 2017-03-16 | $195.33 | $196.66 | $193.30 | $194.10 | $194.10 | 209,457 |
| 2017-03-15 | $189.58 | $195.24 | $188.75 | $194.54 | $194.54 | 371,701 |
| 2017-03-14 | $186.38 | $188.51 | $183.02 | $188.39 | $188.39 | 236,009 |
| 2017-03-13 | $186.79 | $190.41 | $186.76 | $187.75 | $187.75 | 324,071 |
| 2017-03-10 | $182.26 | $185.08 | $180.30 | $184.15 | $184.15 | 216,087 |
| 2017-03-09 | $181.28 | $183.93 | $179.60 | $181.47 | $181.47 | 219,490 |
| 2017-03-08 | $182.97 | $184.43 | $181.63 | $181.85 | $181.85 | 166,649 |
| 2017-03-07 | $182.62 | $186.56 | $182.26 | $183.66 | $183.66 | 233,462 |
| 2017-03-06 | $182.39 | $184.43 | $181.52 | $183.52 | $183.52 | 128,395 |
| 2017-03-03 | $185.00 | $185.04 | $181.50 | $183.06 | $183.06 | 277,391 |
| 2017-03-02 | $188.51 | $188.51 | $182.46 | $184.67 | $184.67 | 220,694 |
| 2017-03-01 | $184.96 | $190.37 | $184.07 | $188.02 | $188.02 | 325,719 |
| 2017-02-28 | $186.10 | $186.32 | $182.34 | $182.58 | $182.58 | 192,825 |
| 2017-02-27 | $186.87 | $187.78 | $184.64 | $187.00 | $187.00 | 193,862 |
| 2017-02-24 | $184.51 | $189.80 | $182.00 | $187.12 | $187.12 | 165,631 |
| 2017-02-23 | $190.20 | $190.20 | $181.70 | $186.22 | $186.22 | 310,143 |
| 2017-02-22 | $190.42 | $191.89 | $186.50 | $189.84 | $189.84 | 489,207 |
| 2017-02-21 | $194.83 | $195.40 | $189.82 | $191.41 | $191.41 | 273,859 |
| 2017-02-17 | $191.75 | $195.19 | $189.03 | $193.60 | $193.60 | 251,929 |
| 2017-02-16 | $193.32 | $193.98 | $189.01 | $191.74 | $191.74 | 212,912 |
| 2017-02-15 | $192.92 | $194.38 | $189.50 | $193.21 | $193.21 | 522,105 |
| 2017-02-14 | $194.25 | $195.29 | $189.10 | $193.98 | $193.98 | 325,516 |
| 2017-02-13 | $198.51 | $200.00 | $193.85 | $194.39 | $194.39 | 396,031 |
| 2017-02-10 | $194.65 | $200.53 | $192.50 | $197.19 | $197.19 | 456,726 |
| 2017-02-09 | $191.64 | $196.00 | $189.50 | $193.27 | $193.27 | 431,329 |
| 2017-02-08 | $182.00 | $194.36 | $180.07 | $190.65 | $190.65 | 14,067 |
| 2017-02-07 | $158.00 | $161.84 | $157.57 | $161.34 | $161.34 | 415,840 |
| 2017-02-06 | $157.74 | $158.08 | $156.83 | $157.46 | $157.46 | 166,100 |
| 2017-02-03 | $158.71 | $161.40 | $157.89 | $158.45 | $158.45 | 225,379 |
| 2017-02-02 | $158.44 | $159.37 | $155.96 | $157.01 | $157.01 | 175,023 |
| 2017-02-01 | $158.64 | $162.35 | $155.61 | $158.02 | $158.02 | 249,223 |
| 2017-01-31 | $155.38 | $158.32 | $153.99 | $157.73 | $157.73 | 239,611 |
| 2017-01-30 | $155.85 | $157.02 | $150.50 | $155.93 | $155.93 | 278,445 |
| 2017-01-27 | $156.50 | $157.40 | $155.31 | $156.69 | $156.69 | 90,221 |
| 2017-01-26 | $157.01 | $157.44 | $154.51 | $156.94 | $156.94 | 215,386 |
| 2017-01-25 | $156.44 | $158.82 | $153.44 | $157.54 | $157.54 | 385,477 |
| 2017-01-24 | $147.75 | $155.10 | $147.51 | $154.40 | $154.40 | 297,650 |
| 2017-01-23 | $147.79 | $148.48 | $146.40 | $146.93 | $146.93 | 189,800 |
| 2017-01-20 | $146.98 | $148.90 | $146.57 | $148.17 | $148.17 | 174,187 |
| 2017-01-19 | $148.11 | $149.18 | $145.18 | $146.15 | $146.15 | 149,443 |
| 2017-01-18 | $148.04 | $148.43 | $145.01 | $147.50 | $147.50 | 254,232 |
| 2017-01-17 | $146.11 | $146.61 | $143.74 | $145.21 | $145.21 | 263,382 |
| 2017-01-13 | $144.01 | $145.88 | $143.78 | $145.86 | $145.86 | 144,207 |
| 2017-01-12 | $144.46 | $144.90 | $140.96 | $144.10 | $144.10 | 186,564 |
| 2017-01-11 | $142.79 | $144.05 | $141.66 | $144.04 | $144.04 | 266,665 |
| 2017-01-10 | $144.19 | $144.43 | $140.86 | $142.13 | $142.13 | 240,192 |
| 2017-01-09 | $139.25 | $144.64 | $138.76 | $144.27 | $144.27 | 317,491 |
| 2017-01-06 | $137.69 | $139.75 | $136.52 | $138.69 | $138.69 | 196,687 |
| 2017-01-05 | $141.75 | $141.75 | $137.00 | $137.14 | $137.14 | 188,652 |
| 2017-01-04 | $137.16 | $141.75 | $137.16 | $141.65 | $141.65 | 221,441 |
| 2017-01-03 | $139.57 | $140.39 | $135.74 | $136.42 | $136.42 | 185,148 |
| 2016-12-30 | $138.58 | $138.58 | $136.11 | $137.39 | $137.39 | 118,952 |
| 2016-12-29 | $135.34 | $138.67 | $135.06 | $137.85 | $137.85 | 115,931 |
| 2016-12-28 | $139.01 | $139.63 | $135.92 | $136.05 | $136.05 | 132,146 |
| 2016-12-27 | $137.99 | $138.82 | $136.96 | $138.33 | $138.33 | 103,628 |
| 2016-12-23 | $136.99 | $137.98 | $136.06 | $137.39 | $137.39 | 144,713 |
| 2016-12-22 | $137.47 | $138.20 | $135.01 | $137.24 | $137.24 | 291,100 |
| 2016-12-21 | $136.62 | $138.00 | $135.21 | $136.82 | $136.82 | 256,984 |
| 2016-12-20 | $134.99 | $136.42 | $132.12 | $136.21 | $136.21 | 303,527 |
| 2016-12-19 | $138.23 | $138.97 | $134.75 | $134.96 | $134.96 | 333,468 |
| 2016-12-16 | $136.77 | $139.85 | $136.04 | $137.89 | $137.89 | 821,801 |
| 2016-12-15 | $131.02 | $136.00 | $131.02 | $135.87 | $135.87 | 171,224 |
| 2016-12-14 | $132.08 | $134.80 | $129.62 | $131.12 | $131.12 | 421,210 |
| 2016-12-13 | $133.15 | $135.29 | $131.85 | $133.06 | $133.06 | 217,337 |
| 2016-12-12 | $132.00 | $132.99 | $131.14 | $131.98 | $131.98 | 190,298 |
| 2016-12-09 | $136.99 | $136.99 | $130.52 | $132.14 | $132.14 | 231,195 |
| 2016-12-08 | $132.00 | $136.38 | $131.09 | $135.98 | $135.98 | 179,650 |
| 2016-12-07 | $128.37 | $132.33 | $128.21 | $132.01 | $132.01 | 130,697 |
| 2016-12-06 | $130.75 | $130.75 | $128.60 | $128.98 | $128.98 | 156,651 |
| 2016-12-05 | $129.27 | $130.80 | $129.07 | $130.31 | $130.31 | 193,244 |
| 2016-12-02 | $127.28 | $129.18 | $125.45 | $128.77 | $128.77 | 123,593 |
| 2016-12-01 | $130.58 | $134.97 | $124.94 | $126.96 | $126.96 | 334,764 |
| 2016-11-30 | $134.03 | $134.37 | $130.31 | $130.50 | $130.50 | 149,106 |
| 2016-11-29 | $130.86 | $133.85 | $130.52 | $132.99 | $132.99 | 177,741 |
| 2016-11-28 | $132.72 | $133.63 | $131.34 | $131.88 | $131.88 | 172,271 |
| 2016-11-25 | $131.14 | $134.20 | $131.14 | $133.40 | $133.40 | 60,300 |
| 2016-11-23 | $131.99 | $133.77 | $131.17 | $132.12 | $132.12 | 154,377 |
| 2016-11-22 | $129.95 | $131.69 | $129.00 | $131.62 | $131.62 | 152,461 |
| 2016-11-21 | $130.91 | $131.56 | $129.22 | $129.98 | $129.98 | 143,803 |
| 2016-11-18 | $129.26 | $130.94 | $128.61 | $130.86 | $130.86 | 132,755 |
| 2016-11-17 | $128.38 | $130.32 | $127.87 | $129.10 | $129.10 | 218,531 |
| 2016-11-16 | $126.94 | $128.90 | $126.73 | $128.88 | $128.88 | 232,054 |
| 2016-11-15 | $125.25 | $127.34 | $125.16 | $126.99 | $126.99 | 238,909 |
| 2016-11-14 | $127.90 | $127.98 | $124.70 | $126.32 | $126.32 | 194,428 |
| 2016-11-11 | $120.70 | $126.22 | $120.70 | $125.89 | $125.89 | 246,192 |
| 2016-11-10 | $118.83 | $121.82 | $117.35 | $120.70 | $120.70 | 443,167 |
| 2016-11-09 | $115.51 | $120.50 | $115.00 | $120.35 | $120.35 | 285,786 |
| 2016-11-08 | $116.69 | $117.57 | $116.21 | $116.57 | $116.57 | 182,307 |
| 2016-11-07 | $117.47 | $117.80 | $116.16 | $117.17 | $117.17 | 219,545 |
| 2016-11-04 | $115.20 | $118.37 | $114.57 | $115.60 | $115.60 | 302,126 |
| 2016-11-03 | $107.00 | $117.97 | $107.00 | $114.57 | $114.57 | 714,978 |
| 2016-11-02 | $101.69 | $102.23 | $100.01 | $101.43 | $101.43 | 240,017 |
| 2016-11-01 | $104.03 | $104.95 | $101.57 | $102.08 | $102.08 | 209,758 |
| 2016-10-31 | $105.66 | $106.57 | $103.63 | $104.12 | $104.12 | 235,457 |
| 2016-10-28 | $105.68 | $106.75 | $103.65 | $105.68 | $105.68 | 123,993 |
| 2016-10-27 | $106.12 | $106.75 | $105.00 | $105.62 | $105.62 | 118,006 |
| 2016-10-26 | $105.73 | $106.65 | $104.17 | $105.51 | $105.51 | 91,366 |
| 2016-10-25 | $108.37 | $108.83 | $105.48 | $105.97 | $105.97 | 113,117 |
| 2016-10-24 | $105.07 | $106.88 | $104.50 | $106.83 | $106.83 | 125,144 |
| 2016-10-21 | $102.31 | $104.75 | $101.79 | $104.56 | $104.56 | 126,773 |
| 2016-10-20 | $102.71 | $104.08 | $102.03 | $103.14 | $103.14 | 163,646 |
| 2016-10-19 | $103.46 | $103.54 | $102.49 | $103.27 | $103.27 | 188,504 |
| 2016-10-18 | $104.52 | $106.99 | $103.05 | $103.08 | $103.08 | 178,309 |
| 2016-10-17 | $104.51 | $105.89 | $103.70 | $103.70 | $103.70 | 93,904 |
| 2016-10-14 | $105.67 | $106.85 | $104.78 | $104.85 | $104.85 | 151,508 |
| 2016-10-13 | $108.57 | $108.57 | $105.46 | $105.82 | $105.82 | 141,276 |
| 2016-10-12 | $110.39 | $110.50 | $108.80 | $108.97 | $108.97 | 124,008 |
| 2016-10-11 | $111.98 | $111.98 | $109.37 | $110.56 | $110.56 | 132,857 |
| 2016-10-10 | $111.71 | $113.09 | $111.54 | $112.05 | $112.05 | 68,050 |
| 2016-10-07 | $113.83 | $113.83 | $110.25 | $111.11 | $111.11 | 172,797 |
| 2016-10-06 | $108.67 | $113.70 | $108.42 | $113.37 | $113.37 | 349,293 |
| 2016-10-05 | $109.41 | $109.93 | $108.76 | $108.96 | $108.96 | 162,193 |
| 2016-10-04 | $109.59 | $110.70 | $108.30 | $108.89 | $108.89 | 111,346 |
| 2016-10-03 | $110.60 | $111.29 | $109.09 | $109.73 | $109.73 | 117,042 |
| 2016-09-30 | $109.38 | $112.24 | $108.93 | $110.54 | $110.54 | 175,121 |
| 2016-09-29 | $110.41 | $110.41 | $108.83 | $109.26 | $109.26 | 68,855 |
| 2016-09-28 | $111.12 | $111.31 | $110.00 | $110.69 | $110.69 | 76,922 |
| 2016-09-27 | $111.03 | $111.54 | $110.36 | $110.69 | $110.69 | 63,298 |
| 2016-09-26 | $110.60 | $112.40 | $110.12 | $110.79 | $110.79 | 131,297 |
| 2016-09-23 | $110.91 | $111.39 | $109.99 | $110.97 | $110.97 | 252,224 |
| 2016-09-22 | $111.00 | $111.97 | $110.13 | $111.63 | $111.63 | 239,776 |
| 2016-09-21 | $107.61 | $110.52 | $106.11 | $110.51 | $110.51 | 198,087 |
| 2016-09-20 | $107.18 | $107.18 | $105.84 | $106.95 | $106.95 | 115,212 |
| 2016-09-19 | $104.90 | $107.47 | $104.90 | $106.36 | $106.36 | 202,516 |
| 2016-09-16 | $105.20 | $105.21 | $103.84 | $104.70 | $104.70 | 320,784 |
| 2016-09-15 | $101.71 | $105.16 | $101.33 | $104.80 | $104.80 | 111,648 |
| 2016-09-14 | $101.96 | $102.74 | $101.24 | $101.54 | $101.54 | 113,045 |
| 2016-09-13 | $102.99 | $103.19 | $101.52 | $101.80 | $101.80 | 125,602 |
| 2016-09-12 | $101.80 | $103.73 | $101.42 | $103.44 | $103.44 | 120,103 |
| 2016-09-09 | $105.26 | $105.26 | $102.34 | $102.58 | $102.58 | 126,927 |
| 2016-09-08 | $106.22 | $106.22 | $105.09 | $105.91 | $105.91 | 65,949 |
| 2016-09-07 | $106.00 | $106.47 | $104.64 | $105.88 | $105.88 | 122,412 |
| 2016-09-06 | $105.26 | $105.85 | $105.05 | $105.84 | $105.84 | 89,991 |
| 2016-09-02 | $106.74 | $107.25 | $105.14 | $105.72 | $105.72 | 139,311 |
| 2016-09-01 | $105.41 | $106.77 | $104.90 | $106.11 | $106.11 | 140,689 |
| 2016-08-31 | $107.26 | $107.26 | $105.14 | $105.18 | $105.18 | 133,265 |
| 2016-08-30 | $106.93 | $107.67 | $106.83 | $107.46 | $107.46 | 103,238 |
| 2016-08-29 | $107.50 | $108.17 | $106.70 | $107.26 | $107.26 | 147,126 |
| 2016-08-26 | $108.43 | $109.29 | $106.65 | $107.70 | $107.70 | 171,808 |
| 2016-08-25 | $108.52 | $109.29 | $107.50 | $108.38 | $108.38 | 192,731 |
| 2016-08-24 | $111.04 | $111.19 | $109.22 | $109.38 | $109.38 | 181,767 |
| 2016-08-23 | $110.64 | $111.80 | $110.64 | $110.98 | $110.98 | 134,619 |
| 2016-08-22 | $111.49 | $111.49 | $109.36 | $110.77 | $110.77 | 102,083 |
| 2016-08-19 | $109.28 | $112.09 | $108.30 | $111.45 | $111.45 | 239,058 |
| 2016-08-18 | $108.40 | $109.58 | $108.40 | $109.55 | $109.55 | 140,918 |
| 2016-08-17 | $109.31 | $109.92 | $108.33 | $108.96 | $108.96 | 98,007 |
| 2016-08-16 | $109.16 | $109.96 | $107.73 | $109.35 | $109.35 | 136,906 |
| 2016-08-15 | $108.60 | $109.70 | $107.75 | $109.39 | $109.39 | 245,661 |
| 2016-08-12 | $109.30 | $109.30 | $108.06 | $108.60 | $108.60 | 136,404 |
| 2016-08-11 | $108.49 | $110.48 | $108.49 | $109.19 | $109.19 | 296,278 |
| 2016-08-10 | $108.99 | $109.40 | $106.24 | $108.49 | $108.49 | 327,846 |
| 2016-08-09 | $105.71 | $108.70 | $105.63 | $108.36 | $108.36 | 380,641 |
| 2016-08-08 | $106.65 | $106.65 | $104.51 | $105.47 | $105.47 | 114,897 |
| 2016-08-05 | $106.50 | $107.12 | $105.47 | $105.87 | $105.87 | 150,919 |
| 2016-08-04 | $105.63 | $106.20 | $105.16 | $106.07 | $106.07 | 194,430 |
| 2016-08-03 | $105.82 | $106.38 | $105.12 | $105.49 | $105.49 | 246,097 |
| 2016-08-02 | $107.23 | $107.50 | $105.61 | $105.66 | $105.66 | 200,971 |
| 2016-08-01 | $105.38 | $107.72 | $105.38 | $107.10 | $107.10 | 408,187 |
| 2016-07-29 | $103.75 | $107.15 | $103.74 | $106.05 | $106.05 | 414,271 |
| 2016-07-28 | $102.00 | $105.00 | $100.15 | $103.75 | $103.75 | 496,160 |
| 2016-07-27 | $96.00 | $99.85 | $95.83 | $98.71 | $98.71 | 586,617 |
| 2016-07-26 | $96.27 | $96.97 | $94.09 | $95.74 | $95.74 | 134,843 |
| 2016-07-25 | $96.34 | $96.85 | $95.75 | $95.85 | $95.85 | 140,904 |
| 2016-07-22 | $93.69 | $96.75 | $92.93 | $96.44 | $96.44 | 257,154 |
| 2016-07-21 | $94.31 | $97.59 | $93.17 | $93.46 | $93.46 | 366,516 |
| 2016-07-20 | $94.18 | $94.43 | $93.02 | $94.25 | $94.25 | 226,717 |
| 2016-07-19 | $94.74 | $95.20 | $93.10 | $93.59 | $93.59 | 119,481 |
| 2016-07-18 | $94.10 | $96.23 | $94.10 | $94.76 | $94.76 | 85,587 |
| 2016-07-15 | $95.11 | $95.11 | $93.61 | $94.56 | $94.56 | 118,330 |
| 2016-07-14 | $96.05 | $96.05 | $94.32 | $94.39 | $94.39 | 58,847 |
| 2016-07-13 | $95.55 | $95.72 | $94.71 | $95.20 | $95.20 | 137,598 |
| 2016-07-12 | $93.75 | $95.03 | $93.24 | $94.76 | $94.76 | 98,199 |
| 2016-07-11 | $93.79 | $94.32 | $92.93 | $93.03 | $93.03 | 89,469 |
| 2016-07-08 | $91.34 | $93.32 | $91.34 | $93.01 | $93.01 | 138,102 |
| 2016-07-07 | $90.30 | $91.09 | $90.18 | $90.41 | $90.41 | 115,956 |
| 2016-07-06 | $88.61 | $90.53 | $88.56 | $89.99 | $89.99 | 114,002 |
| 2016-07-05 | $89.80 | $90.91 | $89.04 | $89.43 | $89.43 | 136,805 |
| 2016-07-01 | $91.78 | $93.00 | $90.02 | $90.50 | $90.50 | 94,830 |
| 2016-06-30 | $87.95 | $91.88 | $87.22 | $91.78 | $91.78 | 319,187 |
| 2016-06-29 | $87.33 | $88.50 | $86.74 | $87.57 | $87.57 | 250,032 |
| 2016-06-28 | $87.21 | $87.94 | $86.32 | $86.52 | $86.52 | 274,529 |
| 2016-06-27 | $88.49 | $88.98 | $86.46 | $86.62 | $86.62 | 289,121 |
| 2016-06-24 | $89.47 | $91.33 | $88.00 | $89.38 | $89.38 | 908,738 |
| 2016-06-23 | $92.96 | $94.30 | $92.31 | $93.72 | $93.72 | 158,767 |
| 2016-06-22 | $94.04 | $94.34 | $91.51 | $92.03 | $92.03 | 137,265 |
| 2016-06-21 | $93.90 | $93.90 | $93.06 | $93.50 | $93.50 | 170,801 |
| 2016-06-20 | $94.57 | $94.89 | $93.71 | $93.74 | $93.74 | 129,473 |
| 2016-06-17 | $95.05 | $95.05 | $92.84 | $93.37 | $93.37 | 195,171 |
| 2016-06-16 | $93.57 | $94.92 | $92.86 | $94.82 | $94.82 | 78,238 |
| 2016-06-15 | $94.60 | $95.45 | $93.66 | $94.19 | $94.19 | 77,407 |
| 2016-06-14 | $92.97 | $94.44 | $92.75 | $94.29 | $94.29 | 116,123 |
| 2016-06-13 | $94.35 | $95.04 | $92.55 | $93.24 | $93.24 | 142,168 |
| 2016-06-10 | $95.31 | $96.39 | $91.50 | $94.50 | $94.50 | 174,188 |
| 2016-06-09 | $96.92 | $96.92 | $95.04 | $96.31 | $96.31 | 143,150 |
| 2016-06-08 | $98.24 | $98.49 | $96.13 | $97.34 | $97.34 | 141,927 |
| 2016-06-07 | $98.21 | $98.48 | $97.06 | $98.26 | $98.26 | 100,804 |
| 2016-06-06 | $97.58 | $98.37 | $95.84 | $98.03 | $98.03 | 104,380 |
| 2016-06-03 | $96.92 | $97.71 | $95.97 | $97.53 | $97.53 | 126,890 |
| 2016-06-02 | $95.51 | $97.26 | $94.93 | $97.20 | $97.20 | 145,778 |
| 2016-06-01 | $94.20 | $95.98 | $94.20 | $95.63 | $95.63 | 136,049 |
| 2016-05-31 | $96.04 | $96.10 | $94.10 | $94.62 | $94.62 | 147,588 |
| 2016-05-27 | $92.85 | $96.20 | $92.39 | $96.10 | $96.10 | 298,565 |
| 2016-05-26 | $92.04 | $93.23 | $89.69 | $92.63 | $92.63 | 117,113 |
| 2016-05-25 | $93.09 | $93.80 | $91.32 | $92.07 | $92.07 | 154,353 |
| 2016-05-24 | $90.43 | $93.19 | $90.23 | $92.68 | $92.68 | 386,201 |
| 2016-05-23 | $87.78 | $89.95 | $87.31 | $89.61 | $89.61 | 249,956 |
| 2016-05-20 | $85.64 | $87.69 | $83.56 | $87.47 | $87.47 | 236,944 |
| 2016-05-19 | $85.20 | $86.07 | $85.00 | $85.38 | $85.38 | 167,933 |
| 2016-05-18 | $83.64 | $86.45 | $83.22 | $85.56 | $85.56 | 225,496 |
| 2016-05-17 | $81.00 | $85.63 | $81.00 | $84.11 | $84.11 | 201,608 |
| 2016-05-16 | $85.70 | $86.73 | $85.33 | $85.64 | $85.64 | 203,384 |
| 2016-05-13 | $86.54 | $87.54 | $85.35 | $85.49 | $85.49 | 149,000 |
| 2016-05-12 | $87.35 | $87.69 | $86.26 | $86.94 | $86.94 | 190,668 |
| 2016-05-11 | $87.11 | $87.77 | $86.35 | $86.81 | $86.81 | 232,979 |
| 2016-05-10 | $88.21 | $88.32 | $86.41 | $87.39 | $87.39 | 356,182 |
| 2016-05-09 | $90.50 | $90.54 | $87.41 | $88.01 | $88.01 | 238,368 |
| 2016-05-06 | $88.79 | $90.47 | $86.97 | $90.17 | $90.17 | 306,301 |
| 2016-05-05 | $89.61 | $90.33 | $88.34 | $89.21 | $89.21 | 251,352 |
| 2016-05-04 | $87.88 | $90.32 | $86.69 | $89.52 | $89.52 | 262,584 |
| 2016-05-03 | $90.38 | $90.38 | $88.54 | $89.02 | $89.02 | 247,104 |
| 2016-05-02 | $93.40 | $93.40 | $90.11 | $90.70 | $90.70 | 425,736 |
| 2016-04-29 | $95.04 | $99.82 | $89.77 | $93.40 | $93.40 | 504,405 |
| 2016-04-28 | $97.29 | $97.29 | $94.29 | $95.42 | $95.42 | 288,654 |
| 2016-04-27 | $96.86 | $98.08 | $95.80 | $98.02 | $98.02 | 289,998 |
| 2016-04-26 | $95.37 | $96.93 | $95.22 | $96.90 | $96.90 | 162,090 |
| 2016-04-25 | $94.64 | $95.12 | $94.33 | $94.89 | $94.89 | 130,710 |
| 2016-04-22 | $94.08 | $95.13 | $93.90 | $94.83 | $94.83 | 199,480 |
| 2016-04-21 | $94.29 | $94.77 | $93.52 | $93.75 | $93.75 | 142,677 |
| 2016-04-20 | $95.50 | $95.50 | $93.89 | $94.10 | $94.10 | 174,956 |
| 2016-04-19 | $96.43 | $96.83 | $95.19 | $95.57 | $95.57 | 165,946 |
| 2016-04-18 | $95.67 | $96.70 | $94.80 | $96.00 | $96.00 | 147,812 |
| 2016-04-15 | $96.25 | $96.85 | $95.57 | $95.81 | $95.81 | 148,608 |
| 2016-04-14 | $95.01 | $97.71 | $94.63 | $96.82 | $96.82 | 382,864 |
| 2016-04-13 | $92.71 | $95.66 | $92.00 | $95.33 | $95.33 | 299,742 |
| 2016-04-12 | $91.35 | $92.85 | $91.10 | $92.12 | $92.12 | 166,963 |
| 2016-04-11 | $91.92 | $92.82 | $90.82 | $91.10 | $91.10 | 112,486 |
| 2016-04-08 | $90.23 | $91.63 | $89.61 | $91.19 | $91.19 | 223,491 |
| 2016-04-07 | $90.76 | $91.40 | $89.77 | $89.98 | $89.98 | 215,927 |
| 2016-04-06 | $90.77 | $91.37 | $89.35 | $91.21 | $91.21 | 248,849 |
| 2016-04-05 | $90.61 | $92.05 | $90.44 | $90.64 | $90.64 | 159,669 |
| 2016-04-04 | $92.72 | $92.72 | $90.65 | $90.96 | $90.96 | 207,886 |
| 2016-04-01 | $91.12 | $94.00 | $91.12 | $92.58 | $92.58 | 126,614 |
| 2016-03-31 | $91.02 | $93.11 | $90.14 | $91.90 | $91.90 | 244,691 |
| 2016-03-30 | $92.34 | $93.05 | $90.76 | $90.98 | $90.98 | 167,977 |
| 2016-03-29 | $88.77 | $92.30 | $87.38 | $92.15 | $92.15 | 203,491 |
| 2016-03-28 | $88.79 | $89.61 | $87.15 | $89.16 | $89.16 | 191,523 |
| 2016-03-24 | $88.13 | $89.59 | $87.45 | $88.74 | $88.74 | 168,104 |
| 2016-03-23 | $89.00 | $89.60 | $87.69 | $88.56 | $88.56 | 180,701 |
| 2016-03-22 | $89.10 | $89.76 | $88.56 | $89.07 | $89.07 | 97,196 |
| 2016-03-21 | $89.46 | $91.88 | $89.08 | $89.90 | $89.90 | 176,725 |
| 2016-03-18 | $88.62 | $90.82 | $88.01 | $89.43 | $89.43 | 333,666 |
| 2016-03-17 | $85.22 | $88.57 | $84.23 | $88.12 | $88.12 | 750,564 |
| 2016-03-16 | $84.61 | $85.59 | $84.12 | $85.07 | $85.07 | 141,827 |
| 2016-03-15 | $85.43 | $85.59 | $84.64 | $84.87 | $84.87 | 195,468 |
| 2016-03-14 | $86.84 | $87.98 | $85.94 | $85.98 | $85.98 | 215,197 |
| 2016-03-11 | $85.69 | $86.98 | $84.06 | $86.91 | $86.91 | 115,160 |
| 2016-03-10 | $86.36 | $86.60 | $84.11 | $85.04 | $85.04 | 122,946 |
| 2016-03-09 | $86.70 | $86.70 | $85.63 | $86.09 | $86.09 | 146,224 |
| 2016-03-08 | $86.80 | $87.16 | $85.45 | $86.02 | $86.02 | 217,826 |
| 2016-03-07 | $85.78 | $88.66 | $85.20 | $87.06 | $87.06 | 276,703 |
| 2016-03-04 | $84.24 | $85.45 | $84.00 | $84.79 | $84.79 | 203,790 |
| 2016-03-03 | $85.72 | $86.00 | $83.45 | $84.74 | $84.74 | 195,028 |
| 2016-03-02 | $84.91 | $86.09 | $84.32 | $86.01 | $86.01 | 154,656 |
| 2016-03-01 | $85.67 | $86.41 | $84.60 | $85.16 | $85.16 | 233,790 |
| 2016-02-29 | $84.00 | $85.61 | $83.99 | $84.60 | $84.60 | 270,418 |
| 2016-02-26 | $84.37 | $84.37 | $83.45 | $84.00 | $84.00 | 176,507 |
| 2016-02-25 | $84.37 | $84.75 | $83.24 | $84.00 | $84.00 | 183,884 |
| 2016-02-24 | $82.12 | $84.73 | $81.26 | $84.41 | $84.41 | 186,567 |
| 2016-02-23 | $84.07 | $85.67 | $83.08 | $83.10 | $83.10 | 227,360 |
| 2016-02-22 | $82.80 | $84.61 | $82.80 | $83.63 | $83.63 | 404,266 |
| 2016-02-19 | $78.91 | $82.32 | $77.77 | $82.15 | $82.15 | 267,264 |
| 2016-02-18 | $80.49 | $82.70 | $78.74 | $78.98 | $78.98 | 249,448 |
| 2016-02-17 | $77.74 | $81.17 | $77.55 | $80.55 | $80.55 | 344,577 |
| 2016-02-16 | $77.60 | $77.67 | $76.47 | $77.55 | $77.55 | 243,567 |
| 2016-02-12 | $74.89 | $77.07 | $74.22 | $76.80 | $76.80 | 185,239 |
| 2016-02-11 | $76.55 | $77.58 | $73.05 | $74.41 | $74.41 | 289,657 |
| 2016-02-10 | $78.72 | $79.73 | $77.92 | $77.98 | $77.98 | 142,987 |
| 2016-02-09 | $77.12 | $79.12 | $75.84 | $78.04 | $78.04 | 165,079 |
| 2016-02-08 | $75.47 | $78.29 | $75.02 | $78.16 | $78.16 | 205,660 |
| 2016-02-05 | $78.88 | $78.88 | $76.31 | $76.42 | $76.42 | 158,963 |
| 2016-02-04 | $78.27 | $79.50 | $77.37 | $79.43 | $79.43 | 187,983 |
| 2016-02-03 | $78.90 | $79.54 | $77.76 | $78.09 | $78.09 | 204,424 |
| 2016-02-02 | $76.99 | $79.64 | $76.64 | $78.52 | $78.52 | 206,679 |
| 2016-02-01 | $76.52 | $79.30 | $76.04 | $77.81 | $77.81 | 658,563 |
| 2016-01-29 | $69.74 | $82.76 | $68.50 | $77.27 | $77.27 | 1,247,788 |
| 2016-01-28 | $63.46 | $65.91 | $62.26 | $62.54 | $62.54 | 179,466 |
| 2016-01-27 | $62.15 | $63.59 | $62.15 | $62.87 | $62.87 | 176,972 |
| 2016-01-26 | $60.80 | $62.92 | $60.80 | $62.65 | $62.65 | 203,066 |
| 2016-01-25 | $61.03 | $61.92 | $60.40 | $60.56 | $60.56 | 114,064 |
| 2016-01-22 | $60.20 | $61.31 | $59.97 | $61.28 | $61.28 | 140,744 |
| 2016-01-21 | $60.00 | $60.19 | $58.61 | $59.14 | $59.14 | 202,405 |
| 2016-01-20 | $57.29 | $60.55 | $56.72 | $59.80 | $59.80 | 151,201 |
| 2016-01-19 | $59.25 | $59.66 | $57.32 | $57.96 | $57.96 | 205,540 |
| 2016-01-15 | $59.82 | $60.86 | $57.65 | $58.63 | $58.63 | 246,911 |
| 2016-01-14 | $61.04 | $62.33 | $60.54 | $61.12 | $61.12 | 195,753 |
| 2016-01-13 | $61.43 | $62.00 | $59.37 | $60.26 | $60.26 | 212,645 |
| 2016-01-12 | $60.58 | $62.33 | $59.75 | $61.29 | $61.29 | 174,768 |
| 2016-01-11 | $60.81 | $62.04 | $59.76 | $60.24 | $60.24 | 83,050 |
| 2016-01-08 | $61.16 | $61.97 | $60.09 | $60.17 | $60.17 | 153,893 |
| 2016-01-07 | $60.98 | $61.75 | $60.63 | $60.81 | $60.81 | 164,980 |
| 2016-01-06 | $61.84 | $62.23 | $61.33 | $62.00 | $62.00 | 163,525 |
| 2016-01-05 | $62.60 | $63.31 | $62.00 | $62.83 | $62.83 | 148,868 |
| 2016-01-04 | $63.95 | $64.00 | $62.15 | $62.24 | $62.24 | 160,829 |
| 2015-12-31 | $65.96 | $65.97 | $65.05 | $65.11 | $65.11 | 121,169 |
| 2015-12-30 | $66.57 | $66.76 | $65.99 | $66.30 | $66.30 | 85,473 |
| 2015-12-29 | $67.03 | $67.54 | $65.93 | $66.69 | $66.69 | 75,915 |
| 2015-12-28 | $66.78 | $67.05 | $65.64 | $66.58 | $66.58 | 76,480 |
| 2015-12-24 | $66.90 | $67.57 | $66.30 | $66.98 | $66.98 | 66,510 |
| 2015-12-23 | $67.40 | $67.92 | $66.46 | $66.90 | $66.90 | 78,344 |
| 2015-12-22 | $65.73 | $67.47 | $65.32 | $67.11 | $67.11 | 156,125 |
| 2015-12-21 | $64.28 | $65.70 | $63.71 | $65.48 | $65.48 | 101,034 |
| 2015-12-18 | $65.36 | $66.01 | $63.44 | $63.81 | $63.81 | 701,310 |
| 2015-12-17 | $66.34 | $66.69 | $65.56 | $65.73 | $65.73 | 102,692 |
| 2015-12-16 | $66.48 | $66.57 | $65.33 | $66.24 | $66.24 | 98,973 |
| 2015-12-15 | $65.60 | $66.85 | $65.22 | $66.15 | $66.15 | 112,951 |
| 2015-12-14 | $64.93 | $66.59 | $64.42 | $65.11 | $65.11 | 119,023 |
| 2015-12-11 | $64.48 | $65.73 | $64.39 | $65.00 | $65.00 | 143,635 |
| 2015-12-10 | $64.78 | $65.99 | $64.46 | $65.48 | $65.48 | 155,730 |
| 2015-12-09 | $66.34 | $66.93 | $64.63 | $64.68 | $64.68 | 166,349 |
| 2015-12-08 | $66.01 | $67.01 | $65.79 | $66.26 | $66.26 | 106,827 |
| 2015-12-07 | $67.85 | $68.37 | $66.57 | $66.86 | $66.86 | 158,771 |
| 2015-12-04 | $67.66 | $69.39 | $67.53 | $68.33 | $68.33 | 204,483 |
| 2015-12-03 | $68.26 | $68.47 | $67.06 | $67.69 | $67.69 | 95,501 |
| 2015-12-02 | $68.00 | $68.68 | $67.58 | $67.77 | $67.77 | 91,540 |
| 2015-12-01 | $68.23 | $68.64 | $67.55 | $68.10 | $68.10 | 110,927 |
| 2015-11-30 | $68.00 | $68.50 | $67.67 | $67.92 | $67.92 | 150,486 |
| 2015-11-27 | $67.14 | $68.62 | $66.80 | $67.85 | $67.85 | 49,006 |
| 2015-11-25 | $67.47 | $67.69 | $67.00 | $67.24 | $67.24 | 74,903 |
| 2015-11-24 | $65.52 | $67.87 | $65.30 | $67.41 | $67.41 | 143,845 |
| 2015-11-23 | $66.72 | $67.38 | $65.14 | $65.81 | $65.81 | 144,330 |
| 2015-11-20 | $66.39 | $67.08 | $64.58 | $66.82 | $66.82 | 248,403 |
| 2015-11-19 | $64.22 | $66.18 | $63.90 | $66.01 | $66.01 | 278,134 |
| 2015-11-18 | $63.18 | $64.75 | $63.10 | $64.49 | $64.49 | 114,741 |
| 2015-11-17 | $62.75 | $64.09 | $62.66 | $63.24 | $63.24 | 202,306 |
| 2015-11-16 | $61.23 | $62.72 | $61.23 | $62.69 | $62.69 | 97,666 |
| 2015-11-13 | $61.09 | $62.01 | $60.73 | $61.06 | $61.06 | 89,304 |
| 2015-11-12 | $61.80 | $62.79 | $61.40 | $61.56 | $61.56 | 101,912 |
| 2015-11-11 | $62.98 | $63.53 | $62.09 | $62.11 | $62.11 | 113,083 |
| 2015-11-10 | $62.79 | $63.70 | $62.64 | $63.21 | $63.21 | 115,647 |
| 2015-11-09 | $62.97 | $63.71 | $61.94 | $63.29 | $63.29 | 148,109 |
| 2015-11-06 | $61.92 | $64.11 | $60.12 | $63.77 | $63.77 | 161,345 |
| 2015-11-05 | $66.00 | $69.67 | $62.51 | $62.75 | $62.75 | 509,771 |
| 2015-11-04 | $56.30 | $56.30 | $55.00 | $55.89 | $55.89 | 110,009 |
| 2015-11-03 | $55.50 | $56.75 | $55.32 | $56.34 | $56.34 | 99,195 |
| 2015-11-02 | $54.04 | $56.02 | $54.04 | $55.88 | $55.88 | 108,516 |
| 2015-10-30 | $54.68 | $54.94 | $54.14 | $54.20 | $54.20 | 158,325 |
| 2015-10-29 | $54.88 | $55.23 | $54.46 | $54.73 | $54.73 | 107,763 |
| 2015-10-28 | $52.72 | $55.26 | $52.72 | $55.25 | $55.25 | 137,734 |
| 2015-10-27 | $52.38 | $53.47 | $52.17 | $52.46 | $52.46 | 122,062 |
| 2015-10-26 | $54.24 | $57.45 | $52.37 | $52.69 | $52.69 | 159,686 |
| 2015-10-23 | $54.58 | $55.05 | $54.00 | $54.49 | $54.49 | 109,330 |
| 2015-10-22 | $54.02 | $55.29 | $53.56 | $54.01 | $54.01 | 126,956 |
| 2015-10-21 | $55.67 | $55.67 | $53.67 | $53.72 | $53.72 | 138,187 |
| 2015-10-20 | $54.91 | $55.69 | $54.57 | $55.38 | $55.38 | 168,782 |
| 2015-10-19 | $55.55 | $55.91 | $54.97 | $55.01 | $55.01 | 115,955 |
| 2015-10-16 | $57.62 | $57.62 | $55.54 | $56.00 | $56.00 | 104,708 |
| 2015-10-15 | $56.81 | $57.87 | $56.02 | $57.41 | $57.41 | 97,574 |
| 2015-10-14 | $57.02 | $57.46 | $56.37 | $56.60 | $56.60 | 99,763 |
| 2015-10-13 | $57.45 | $58.28 | $56.80 | $57.03 | $57.03 | 85,847 |
| 2015-10-12 | $57.98 | $58.69 | $57.33 | $57.88 | $57.88 | 119,719 |
| 2015-10-09 | $58.34 | $59.36 | $57.36 | $57.81 | $57.81 | 64,952 |
| 2015-10-08 | $57.46 | $58.29 | $57.15 | $58.13 | $58.13 | 105,938 |
| 2015-10-07 | $56.81 | $58.16 | $56.67 | $57.54 | $57.54 | 124,515 |
| 2015-10-06 | $56.70 | $57.06 | $56.22 | $56.53 | $56.53 | 105,997 |
| 2015-10-05 | $55.01 | $56.70 | $54.69 | $56.70 | $56.70 | 149,998 |
| 2015-10-02 | $52.65 | $54.82 | $52.15 | $54.68 | $54.68 | 123,429 |
| 2015-10-01 | $54.64 | $54.85 | $52.68 | $53.09 | $53.09 | 208,304 |
| 2015-09-30 | $54.60 | $55.15 | $54.39 | $54.70 | $54.70 | 110,106 |
| 2015-09-29 | $54.60 | $54.89 | $54.10 | $54.15 | $54.15 | 89,504 |
| 2015-09-28 | $54.63 | $55.15 | $54.37 | $54.47 | $54.47 | 109,577 |
| 2015-09-25 | $55.27 | $55.94 | $54.48 | $54.93 | $54.93 | 155,444 |
| 2015-09-24 | $55.15 | $55.36 | $54.32 | $55.17 | $55.17 | 108,166 |
| 2015-09-23 | $56.95 | $56.95 | $55.14 | $55.47 | $55.47 | 133,850 |
| 2015-09-22 | $56.80 | $57.19 | $56.17 | $56.78 | $56.78 | 107,285 |
| 2015-09-21 | $58.29 | $58.83 | $57.41 | $57.53 | $57.53 | 139,926 |
| 2015-09-18 | $57.67 | $58.74 | $57.63 | $57.78 | $57.78 | 243,605 |
| 2015-09-17 | $58.34 | $59.51 | $57.90 | $58.47 | $58.47 | 122,256 |
| 2015-09-16 | $57.68 | $58.52 | $57.38 | $58.27 | $58.27 | 130,277 |
| 2015-09-15 | $55.58 | $58.07 | $55.58 | $57.49 | $57.49 | 171,481 |
| 2015-09-14 | $55.34 | $55.86 | $55.07 | $55.34 | $55.34 | 143,280 |
| 2015-09-11 | $55.47 | $55.93 | $54.73 | $55.25 | $55.25 | 189,860 |
| 2015-09-10 | $55.45 | $56.51 | $55.30 | $55.84 | $55.84 | 132,954 |
| 2015-09-09 | $56.75 | $56.75 | $55.60 | $55.69 | $55.69 | 151,112 |
| 2015-09-08 | $55.62 | $56.53 | $54.82 | $56.22 | $56.22 | 102,840 |
| 2015-09-04 | $55.29 | $55.87 | $54.52 | $54.72 | $54.72 | 121,192 |
| 2015-09-03 | $56.17 | $57.02 | $55.64 | $55.94 | $55.94 | 102,904 |
| 2015-09-02 | $56.37 | $56.37 | $55.03 | $56.07 | $56.07 | 138,211 |
| 2015-09-01 | $57.04 | $57.90 | $55.35 | $55.54 | $55.54 | 130,207 |
| 2015-08-31 | $57.41 | $58.40 | $57.10 | $58.30 | $58.30 | 129,510 |
| 2015-08-28 | $56.74 | $57.86 | $56.74 | $57.83 | $57.83 | 141,699 |
| 2015-08-27 | $56.43 | $57.56 | $55.44 | $57.02 | $57.02 | 192,259 |
| 2015-08-26 | $56.02 | $56.57 | $55.19 | $55.93 | $55.93 | 202,137 |
| 2015-08-25 | $57.71 | $57.71 | $54.51 | $54.64 | $54.64 | 241,243 |
| 2015-08-24 | $54.78 | $57.27 | $54.78 | $55.74 | $55.74 | 195,076 |
| 2015-08-21 | $56.12 | $58.56 | $56.12 | $57.20 | $57.20 | 185,764 |
| 2015-08-20 | $57.03 | $58.12 | $56.61 | $57.20 | $57.20 | 142,227 |
| 2015-08-19 | $57.65 | $58.12 | $56.38 | $57.58 | $57.58 | 154,865 |
| 2015-08-18 | $59.19 | $59.20 | $57.87 | $58.02 | $58.02 | 128,796 |
| 2015-08-17 | $58.67 | $59.42 | $58.53 | $59.24 | $59.24 | 141,444 |