Cooper Companies Inc (COO) Exchange: NYSE
Data as of May 2, 2025
$82.30 ($1.16) 1.43%
Cooper Companies Inc - Daily Information
Click for more stock information on Cooper Companies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $82.60 |
| Previous Close | $82.30 |
| High | $83.42 |
| Low | $81.59 |
| Adjusted Open | $82.60 |
| Previous Adjusted Close | $82.30 |
| Adjusted High | $83.42 |
| Adjusted Low | $81.59 |
About Cooper Companies Inc (COO)
Cooper Companies Inc (COO) is a medical device company that provides healthcare solutions. Founded in 1980, the company has grown to have over 7,500 employees worldwide and continue to expand their product line. They specialize in women's health, contact lenses, and medical optics. Over the years, the company's stock has seen consistent growth, with a share price doubling since 2009.
Invest in Cooper Companies Inc (COO)
Historical Stock Data for Cooper Companies Inc (COO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $82.60 | $83.42 | $81.59 | $82.30 | $82.30 | 1,708,557 |
| 2025-05-01 | $82.91 | $82.91 | $80.20 | $81.14 | $81.14 | 1,387,209 |
| 2025-04-30 | $81.58 | $81.85 | $79.86 | $81.67 | $81.67 | 1,549,388 |
| 2025-04-29 | $81.73 | $82.83 | $80.82 | $82.23 | $82.23 | 1,298,667 |
| 2025-04-28 | $81.03 | $83.24 | $80.66 | $81.85 | $81.85 | 1,532,355 |
| 2025-04-25 | $82.34 | $82.53 | $80.68 | $80.89 | $80.89 | 1,150,372 |
| 2025-04-24 | $81.40 | $82.84 | $80.71 | $82.58 | $82.58 | 1,122,975 |
| 2025-04-23 | $80.95 | $82.58 | $79.95 | $80.84 | $80.84 | 1,719,378 |
| 2025-04-22 | $79.64 | $80.04 | $78.59 | $79.79 | $79.79 | 2,200,142 |
| 2025-04-21 | $79.19 | $79.19 | $77.59 | $78.70 | $78.70 | 2,258,442 |
| 2025-04-17 | $78.45 | $79.77 | $77.98 | $79.51 | $79.51 | 2,096,454 |
| 2025-04-16 | $77.33 | $78.50 | $76.83 | $78.23 | $78.23 | 2,561,322 |
| 2025-04-15 | $78.99 | $78.99 | $77.31 | $77.80 | $77.80 | 1,386,329 |
| 2025-04-14 | $77.92 | $79.04 | $77.18 | $78.76 | $78.76 | 1,906,163 |
| 2025-04-11 | $74.47 | $77.81 | $74.47 | $77.46 | $77.46 | 2,672,239 |
| 2025-04-10 | $77.60 | $77.60 | $72.88 | $75.37 | $75.37 | 2,499,797 |
| 2025-04-09 | $70.30 | $78.18 | $69.81 | $77.90 | $77.90 | 2,702,043 |
| 2025-04-08 | $75.74 | $76.08 | $70.51 | $71.50 | $71.50 | 1,525,358 |
| 2025-04-07 | $73.71 | $75.50 | $70.80 | $73.31 | $73.31 | 2,432,502 |
| 2025-04-04 | $76.72 | $76.84 | $73.34 | $73.77 | $73.77 | 2,661,527 |
| 2025-04-03 | $79.94 | $80.96 | $77.91 | $78.17 | $78.17 | 2,484,910 |
| 2025-04-02 | $80.77 | $82.28 | $80.53 | $81.23 | $81.23 | 1,813,561 |
| 2025-04-01 | $84.19 | $84.19 | $81.17 | $81.27 | $81.27 | 2,059,094 |
| 2025-03-31 | $83.59 | $84.95 | $83.10 | $84.35 | $84.35 | 1,776,507 |
| 2025-03-28 | $84.54 | $85.10 | $83.40 | $83.77 | $83.77 | 1,736,366 |
| 2025-03-27 | $83.83 | $85.27 | $83.21 | $84.98 | $84.98 | 2,256,924 |
| 2025-03-26 | $83.67 | $84.42 | $82.76 | $83.86 | $83.86 | 1,523,408 |
| 2025-03-25 | $83.98 | $84.58 | $83.07 | $83.70 | $83.70 | 1,670,342 |
| 2025-03-24 | $82.16 | $84.67 | $82.16 | $84.07 | $84.07 | 2,343,447 |
| 2025-03-21 | $79.95 | $82.80 | $78.66 | $81.71 | $81.71 | 3,687,407 |
| 2025-03-20 | $80.12 | $81.83 | $79.99 | $80.39 | $80.39 | 1,807,794 |
| 2025-03-19 | $80.90 | $81.59 | $79.51 | $80.12 | $80.12 | 2,779,841 |
| 2025-03-18 | $79.82 | $80.20 | $79.00 | $80.04 | $80.04 | 1,720,018 |
| 2025-03-17 | $81.26 | $81.61 | $79.62 | $79.91 | $79.91 | 2,923,795 |
| 2025-03-14 | $78.08 | $81.35 | $77.85 | $81.22 | $81.22 | 2,436,702 |
| 2025-03-13 | $78.92 | $78.92 | $77.05 | $77.73 | $77.73 | 1,990,394 |
| 2025-03-12 | $81.67 | $81.76 | $79.02 | $79.07 | $79.07 | 2,938,321 |
| 2025-03-11 | $80.93 | $81.80 | $78.43 | $81.03 | $81.03 | 3,370,815 |
| 2025-03-10 | $85.30 | $85.34 | $79.74 | $79.89 | $79.89 | 4,061,128 |
| 2025-03-07 | $86.18 | $86.44 | $82.61 | $85.00 | $85.00 | 5,336,869 |
| 2025-03-06 | $90.53 | $91.59 | $90.08 | $90.98 | $90.98 | 2,924,582 |
| 2025-03-05 | $90.39 | $91.60 | $89.64 | $91.33 | $91.33 | 2,078,454 |
| 2025-03-04 | $91.57 | $91.77 | $89.55 | $90.67 | $90.67 | 2,636,080 |
| 2025-03-03 | $90.97 | $92.84 | $90.52 | $91.65 | $91.65 | 1,659,984 |
| 2025-02-28 | $90.06 | $90.65 | $88.80 | $90.38 | $90.38 | 1,899,096 |
| 2025-02-27 | $89.97 | $90.79 | $89.69 | $89.87 | $89.87 | 1,545,895 |
| 2025-02-26 | $89.95 | $92.48 | $89.94 | $90.99 | $90.99 | 1,076,428 |
| 2025-02-25 | $90.17 | $90.50 | $88.97 | $90.26 | $90.26 | 1,353,636 |
| 2025-02-24 | $88.54 | $90.88 | $88.44 | $90.06 | $90.06 | 1,736,487 |
| 2025-02-21 | $88.37 | $88.87 | $87.61 | $88.48 | $88.48 | 1,565,009 |
| 2025-02-20 | $86.73 | $88.91 | $86.35 | $88.69 | $88.69 | 1,741,172 |
| 2025-02-19 | $87.15 | $87.40 | $85.95 | $86.46 | $86.46 | 5,215,625 |
| 2025-02-18 | $87.99 | $88.15 | $86.08 | $87.29 | $87.29 | 1,738,342 |
| 2025-02-14 | $92.85 | $93.00 | $86.89 | $88.10 | $88.10 | 3,052,869 |
| 2025-02-13 | $92.75 | $94.17 | $92.26 | $93.68 | $93.68 | 1,037,848 |
| 2025-02-12 | $92.10 | $92.40 | $91.01 | $92.00 | $92.00 | 880,878 |
| 2025-02-11 | $92.91 | $93.75 | $92.78 | $93.45 | $93.45 | 681,671 |
| 2025-02-10 | $93.70 | $94.33 | $93.11 | $93.63 | $93.63 | 1,130,160 |
| 2025-02-07 | $95.02 | $95.43 | $93.42 | $93.57 | $93.57 | 986,790 |
| 2025-02-06 | $96.57 | $96.78 | $94.74 | $95.29 | $95.29 | 853,031 |
| 2025-02-05 | $96.29 | $97.21 | $95.52 | $96.67 | $96.67 | 640,277 |
| 2025-02-04 | $94.83 | $95.83 | $94.03 | $95.30 | $95.30 | 867,761 |
| 2025-02-03 | $95.26 | $96.08 | $93.81 | $95.34 | $95.34 | 1,126,691 |
| 2025-01-31 | $97.88 | $97.95 | $96.40 | $96.55 | $96.55 | 1,156,023 |
| 2025-01-30 | $98.11 | $99.54 | $97.98 | $98.10 | $98.10 | 951,384 |
| 2025-01-29 | $97.79 | $98.72 | $97.48 | $98.00 | $98.00 | 819,083 |
| 2025-01-28 | $98.82 | $99.79 | $97.71 | $98.50 | $98.50 | 858,098 |
| 2025-01-27 | $97.74 | $100.24 | $97.74 | $99.45 | $99.45 | 2,079,063 |
| 2025-01-24 | $94.95 | $98.57 | $94.95 | $97.70 | $97.70 | 2,269,972 |
| 2025-01-23 | $95.09 | $95.86 | $94.02 | $95.68 | $95.68 | 983,082 |
| 2025-01-22 | $95.35 | $96.33 | $94.62 | $95.18 | $95.18 | 1,377,712 |
| 2025-01-21 | $93.53 | $95.81 | $93.51 | $95.35 | $95.35 | 1,674,826 |
| 2025-01-17 | $92.68 | $93.82 | $92.29 | $93.27 | $93.27 | 1,950,969 |
| 2025-01-16 | $90.27 | $92.56 | $90.22 | $92.04 | $92.04 | 1,384,212 |
| 2025-01-15 | $90.62 | $91.27 | $89.77 | $90.68 | $90.68 | 1,897,199 |
| 2025-01-14 | $91.10 | $91.46 | $88.63 | $89.11 | $89.11 | 1,854,966 |
| 2025-01-13 | $90.12 | $92.04 | $89.07 | $91.28 | $91.28 | 1,729,293 |
| 2025-01-10 | $90.77 | $91.71 | $89.43 | $90.31 | $90.31 | 1,945,207 |
| 2025-01-08 | $92.36 | $92.61 | $91.41 | $91.88 | $91.88 | 1,107,737 |
| 2025-01-07 | $92.86 | $94.85 | $92.34 | $92.69 | $92.69 | 1,127,777 |
| 2025-01-06 | $91.79 | $93.38 | $91.74 | $93.01 | $93.01 | 1,231,678 |
| 2025-01-03 | $90.69 | $91.91 | $90.43 | $91.79 | $91.79 | 764,905 |
| 2025-01-02 | $92.57 | $92.62 | $90.36 | $90.66 | $90.66 | 976,144 |
| 2024-12-31 | $91.54 | $92.57 | $91.23 | $91.93 | $91.93 | 817,504 |
| 2024-12-30 | $92.08 | $92.96 | $91.06 | $91.43 | $91.43 | 835,615 |
| 2024-12-27 | $91.85 | $92.81 | $91.70 | $92.34 | $92.34 | 671,750 |
| 2024-12-26 | $92.26 | $92.69 | $91.94 | $92.61 | $92.61 | 775,164 |
| 2024-12-24 | $92.20 | $92.81 | $91.39 | $92.81 | $92.81 | 451,163 |
| 2024-12-23 | $92.72 | $93.44 | $91.91 | $92.52 | $92.52 | 990,571 |
| 2024-12-20 | $92.42 | $94.71 | $92.28 | $93.44 | $93.44 | 2,784,859 |
| 2024-12-19 | $92.35 | $92.72 | $91.22 | $91.93 | $91.93 | 1,639,443 |
| 2024-12-18 | $94.43 | $94.92 | $92.27 | $92.39 | $92.39 | 1,550,873 |
| 2024-12-17 | $93.79 | $96.09 | $93.42 | $94.49 | $94.49 | 1,955,994 |
| 2024-12-16 | $94.76 | $96.14 | $93.85 | $93.98 | $93.98 | 1,963,229 |
| 2024-12-13 | $96.41 | $96.73 | $94.78 | $94.85 | $94.85 | 1,779,827 |
| 2024-12-12 | $99.41 | $99.41 | $96.63 | $96.72 | $96.72 | 1,731,922 |
| 2024-12-11 | $99.35 | $100.47 | $98.58 | $99.28 | $99.28 | 1,171,699 |
| 2024-12-10 | $99.60 | $100.08 | $97.87 | $99.08 | $99.08 | 1,574,474 |
| 2024-12-09 | $98.60 | $100.37 | $98.60 | $99.26 | $99.26 | 1,724,737 |
| 2024-12-06 | $99.39 | $101.53 | $97.24 | $98.70 | $98.70 | 3,694,044 |
| 2024-12-05 | $103.57 | $104.47 | $103.02 | $103.23 | $103.23 | 1,850,052 |
| 2024-12-04 | $103.45 | $106.63 | $102.80 | $104.98 | $104.98 | 2,071,297 |
| 2024-12-03 | $102.74 | $104.00 | $101.40 | $103.29 | $103.29 | 1,308,082 |
| 2024-12-02 | $104.13 | $104.86 | $102.75 | $103.00 | $103.00 | 1,777,160 |
| 2024-11-29 | $103.48 | $104.71 | $103.34 | $104.46 | $104.46 | 740,330 |
| 2024-11-27 | $102.02 | $103.55 | $101.78 | $103.43 | $103.43 | 1,536,010 |
| 2024-11-26 | $102.75 | $103.49 | $101.09 | $102.64 | $102.64 | 1,312,112 |
| 2024-11-25 | $101.76 | $103.32 | $101.47 | $102.40 | $102.40 | 3,223,616 |
| 2024-11-22 | $99.95 | $101.19 | $99.50 | $100.80 | $100.80 | 1,140,361 |
| 2024-11-21 | $99.08 | $100.04 | $98.13 | $99.91 | $99.91 | 992,419 |
| 2024-11-20 | $98.70 | $99.19 | $97.98 | $99.08 | $99.08 | 899,067 |
| 2024-11-19 | $98.94 | $99.90 | $98.00 | $99.05 | $99.05 | 887,826 |
| 2024-11-18 | $99.28 | $99.96 | $98.91 | $99.48 | $99.48 | 895,871 |
| 2024-11-15 | $100.40 | $100.96 | $98.93 | $99.63 | $99.63 | 1,415,083 |
| 2024-11-14 | $101.38 | $101.72 | $99.66 | $99.86 | $99.86 | 1,322,986 |
| 2024-11-13 | $102.38 | $103.89 | $101.62 | $101.88 | $101.88 | 1,732,093 |
| 2024-11-12 | $103.50 | $103.59 | $99.77 | $102.00 | $102.00 | 1,798,381 |
| 2024-11-11 | $103.80 | $104.81 | $102.87 | $103.55 | $103.55 | 877,673 |
| 2024-11-08 | $103.45 | $104.57 | $102.99 | $103.75 | $103.75 | 679,183 |
| 2024-11-07 | $104.37 | $104.37 | $102.25 | $103.33 | $103.33 | 1,148,586 |
| 2024-11-06 | $107.84 | $107.84 | $101.36 | $103.78 | $103.78 | 1,245,006 |
| 2024-11-05 | $103.97 | $105.54 | $103.25 | $105.21 | $105.21 | 638,643 |
| 2024-11-04 | $106.06 | $106.38 | $104.57 | $104.86 | $104.86 | 692,427 |
| 2024-11-01 | $104.92 | $106.26 | $104.92 | $105.85 | $105.85 | 715,874 |
| 2024-10-31 | $105.03 | $105.38 | $104.45 | $104.68 | $104.68 | 1,131,611 |
| 2024-10-30 | $103.96 | $105.83 | $103.96 | $105.20 | $105.20 | 1,414,508 |
| 2024-10-29 | $105.12 | $105.44 | $104.41 | $104.53 | $104.53 | 837,051 |
| 2024-10-28 | $108.01 | $108.01 | $105.42 | $105.51 | $105.51 | 950,918 |
| 2024-10-25 | $107.44 | $108.32 | $107.05 | $107.82 | $107.82 | 3,270,373 |
| 2024-10-24 | $105.80 | $109.04 | $105.45 | $107.30 | $107.30 | 3,239,608 |
| 2024-10-23 | $105.61 | $106.21 | $104.70 | $105.32 | $105.32 | 902,683 |
| 2024-10-22 | $106.40 | $106.48 | $105.21 | $105.83 | $105.83 | 1,999,677 |
| 2024-10-21 | $107.95 | $108.38 | $106.60 | $106.72 | $106.72 | 765,008 |
| 2024-10-18 | $106.78 | $108.55 | $106.54 | $108.26 | $108.26 | 733,653 |
| 2024-10-17 | $108.46 | $108.73 | $106.60 | $106.78 | $106.78 | 1,193,332 |
| 2024-10-16 | $108.53 | $109.03 | $107.95 | $108.56 | $108.56 | 695,801 |
| 2024-10-15 | $107.46 | $109.37 | $107.46 | $108.55 | $108.55 | 829,395 |
| 2024-10-14 | $106.93 | $107.75 | $106.73 | $107.68 | $107.68 | 521,202 |
| 2024-10-11 | $106.53 | $107.22 | $106.15 | $106.74 | $106.74 | 892,665 |
| 2024-10-10 | $105.49 | $106.51 | $105.49 | $106.30 | $106.30 | 674,449 |
| 2024-10-09 | $105.60 | $106.91 | $105.08 | $106.80 | $106.80 | 444,492 |
| 2024-10-08 | $105.18 | $105.94 | $105.06 | $105.61 | $105.61 | 698,693 |
| 2024-10-07 | $106.48 | $106.83 | $104.91 | $105.49 | $105.49 | 1,151,189 |
| 2024-10-04 | $107.37 | $108.06 | $105.01 | $105.92 | $105.92 | 1,047,380 |
| 2024-10-03 | $107.23 | $107.56 | $106.45 | $106.97 | $106.97 | 2,004,079 |
| 2024-10-02 | $107.54 | $108.88 | $106.77 | $107.80 | $107.80 | 1,076,940 |
| 2024-10-01 | $109.84 | $110.13 | $108.25 | $108.36 | $108.36 | 1,193,637 |
| 2024-09-30 | $109.98 | $110.68 | $109.63 | $110.34 | $110.34 | 776,714 |
| 2024-09-27 | $110.08 | $111.44 | $109.48 | $109.78 | $109.78 | 648,075 |
| 2024-09-26 | $108.77 | $109.80 | $108.04 | $109.54 | $109.54 | 811,711 |
| 2024-09-25 | $110.21 | $110.21 | $108.29 | $108.41 | $108.41 | 1,468,858 |
| 2024-09-24 | $110.25 | $110.50 | $109.07 | $109.85 | $109.85 | 961,031 |
| 2024-09-23 | $110.51 | $111.00 | $109.35 | $109.81 | $109.81 | 705,907 |
| 2024-09-20 | $110.38 | $111.01 | $109.44 | $110.49 | $110.49 | 1,914,533 |
| 2024-09-19 | $111.79 | $112.29 | $109.91 | $111.10 | $111.10 | 987,902 |
| 2024-09-18 | $110.08 | $111.96 | $109.48 | $110.53 | $110.53 | 903,710 |
| 2024-09-17 | $111.19 | $112.18 | $109.38 | $109.83 | $109.83 | 881,124 |
| 2024-09-16 | $111.00 | $112.38 | $110.66 | $111.23 | $111.23 | 885,863 |
| 2024-09-13 | $108.89 | $110.69 | $108.43 | $110.53 | $110.53 | 1,287,703 |
| 2024-09-12 | $108.35 | $109.60 | $107.69 | $108.86 | $108.86 | 1,030,834 |
| 2024-09-11 | $108.05 | $108.65 | $106.03 | $108.51 | $108.51 | 897,120 |
| 2024-09-10 | $108.11 | $108.53 | $107.26 | $108.34 | $108.34 | 857,609 |
| 2024-09-09 | $106.61 | $108.68 | $106.07 | $108.03 | $108.03 | 1,137,000 |
| 2024-09-06 | $106.59 | $107.82 | $105.97 | $106.59 | $106.59 | 1,235,653 |
| 2024-09-05 | $105.65 | $107.36 | $104.59 | $106.50 | $106.50 | 1,228,741 |
| 2024-09-04 | $106.32 | $107.46 | $104.48 | $105.54 | $105.54 | 1,566,114 |
| 2024-09-03 | $105.00 | $106.80 | $104.71 | $106.06 | $106.06 | 1,732,021 |
| 2024-08-30 | $106.38 | $106.95 | $104.50 | $105.73 | $105.73 | 1,677,051 |
| 2024-08-29 | $104.10 | $106.58 | $100.74 | $105.73 | $105.73 | 2,628,439 |
| 2024-08-28 | $94.55 | $95.44 | $94.25 | $94.54 | $94.54 | 1,231,948 |
| 2024-08-27 | $94.82 | $95.61 | $94.10 | $94.35 | $94.35 | 1,397,835 |
| 2024-08-26 | $94.78 | $95.38 | $93.97 | $94.45 | $94.45 | 1,166,392 |
| 2024-08-23 | $94.39 | $94.98 | $93.69 | $94.62 | $94.62 | 1,614,938 |
| 2024-08-22 | $93.97 | $94.45 | $93.29 | $94.11 | $94.11 | 886,865 |
| 2024-08-21 | $95.88 | $95.94 | $92.44 | $93.66 | $93.66 | 1,230,776 |
| 2024-08-20 | $95.15 | $96.61 | $94.94 | $95.89 | $95.89 | 947,130 |
| 2024-08-19 | $94.40 | $95.36 | $93.93 | $95.22 | $95.22 | 814,464 |
| 2024-08-16 | $92.08 | $94.25 | $91.91 | $94.14 | $94.14 | 785,196 |
| 2024-08-15 | $91.97 | $92.49 | $91.44 | $92.00 | $92.00 | 685,273 |
| 2024-08-14 | $91.37 | $91.55 | $90.23 | $91.42 | $91.42 | 786,612 |
| 2024-08-13 | $90.94 | $92.48 | $90.75 | $91.99 | $91.99 | 1,034,695 |
| 2024-08-12 | $92.70 | $93.14 | $90.65 | $90.97 | $90.97 | 1,429,931 |
| 2024-08-09 | $93.17 | $93.59 | $92.20 | $93.13 | $93.13 | 544,900 |
| 2024-08-08 | $92.01 | $93.17 | $91.60 | $93.09 | $93.09 | 979,514 |
| 2024-08-07 | $92.41 | $93.89 | $91.46 | $91.80 | $91.80 | 717,397 |
| 2024-08-06 | $91.57 | $93.77 | $90.88 | $92.49 | $92.49 | 676,135 |
| 2024-08-05 | $93.13 | $93.17 | $89.80 | $91.41 | $91.41 | 1,000,241 |
| 2024-08-02 | $96.00 | $96.00 | $92.32 | $93.27 | $93.27 | 880,304 |
| 2024-08-01 | $93.31 | $94.79 | $93.09 | $94.20 | $94.20 | 774,513 |
| 2024-07-31 | $92.69 | $94.71 | $92.39 | $93.33 | $93.33 | 1,246,342 |
| 2024-07-30 | $92.46 | $93.42 | $92.40 | $92.69 | $92.69 | 776,707 |
| 2024-07-29 | $93.31 | $94.00 | $92.20 | $92.61 | $92.61 | 666,960 |
| 2024-07-26 | $92.60 | $94.17 | $92.41 | $93.21 | $93.21 | 1,063,395 |
| 2024-07-25 | $92.35 | $94.63 | $91.89 | $92.68 | $92.68 | 1,231,080 |
| 2024-07-24 | $90.99 | $93.27 | $90.39 | $91.99 | $91.99 | 1,071,528 |
| 2024-07-23 | $91.45 | $91.99 | $90.32 | $90.67 | $90.67 | 1,629,957 |
| 2024-07-22 | $91.54 | $91.81 | $90.05 | $91.47 | $91.47 | 590,695 |
| 2024-07-19 | $91.80 | $92.01 | $89.65 | $90.75 | $90.75 | 744,890 |
| 2024-07-18 | $90.16 | $92.81 | $90.16 | $91.32 | $91.32 | 1,463,832 |
| 2024-07-17 | $88.00 | $94.03 | $87.77 | $90.96 | $90.96 | 1,665,156 |
| 2024-07-16 | $91.99 | $91.99 | $88.11 | $90.14 | $90.14 | 1,936,339 |
| 2024-07-15 | $90.17 | $90.77 | $88.37 | $88.67 | $88.67 | 1,296,527 |
| 2024-07-12 | $88.82 | $91.60 | $88.65 | $90.81 | $90.81 | 1,609,499 |
| 2024-07-11 | $86.55 | $89.55 | $86.48 | $88.58 | $88.58 | 2,861,257 |
| 2024-07-10 | $85.97 | $86.53 | $84.79 | $85.55 | $85.55 | 1,067,164 |
| 2024-07-09 | $85.98 | $86.25 | $85.00 | $85.68 | $85.68 | 1,295,506 |
| 2024-07-08 | $86.11 | $87.05 | $85.41 | $85.65 | $85.65 | 1,117,334 |
| 2024-07-05 | $85.86 | $85.96 | $84.76 | $85.90 | $85.90 | 968,425 |
| 2024-07-03 | $86.32 | $86.69 | $85.02 | $85.51 | $85.51 | 612,098 |
| 2024-07-02 | $85.75 | $87.05 | $85.64 | $86.51 | $86.51 | 665,394 |
| 2024-07-01 | $87.30 | $88.11 | $85.81 | $86.39 | $86.39 | 1,013,117 |
| 2024-06-28 | $87.68 | $88.67 | $86.70 | $87.30 | $87.30 | 1,966,387 |
| 2024-06-27 | $88.00 | $88.22 | $86.86 | $87.62 | $87.62 | 1,529,943 |
| 2024-06-26 | $88.53 | $89.14 | $87.78 | $87.96 | $87.96 | 1,250,381 |
| 2024-06-25 | $89.95 | $90.27 | $88.27 | $89.21 | $89.21 | 1,690,466 |
| 2024-06-24 | $92.14 | $92.14 | $89.65 | $89.81 | $89.81 | 1,725,125 |
| 2024-06-21 | $91.78 | $92.55 | $91.08 | $91.51 | $91.51 | 1,345,417 |
| 2024-06-20 | $91.36 | $92.34 | $90.49 | $91.73 | $91.73 | 1,358,773 |
| 2024-06-18 | $92.19 | $93.17 | $91.45 | $91.66 | $91.66 | 899,972 |
| 2024-06-17 | $92.72 | $93.03 | $91.76 | $92.46 | $92.46 | 789,353 |
| 2024-06-14 | $93.60 | $93.74 | $92.77 | $93.47 | $93.47 | 668,916 |
| 2024-06-13 | $94.73 | $95.00 | $93.01 | $94.20 | $94.20 | 680,053 |
| 2024-06-12 | $94.61 | $96.09 | $93.80 | $94.81 | $94.81 | 1,061,360 |
| 2024-06-11 | $94.53 | $94.62 | $93.24 | $93.77 | $93.77 | 921,342 |
| 2024-06-10 | $93.61 | $95.10 | $92.64 | $95.08 | $95.08 | 2,409,366 |
| 2024-06-07 | $94.77 | $95.49 | $94.29 | $94.38 | $94.38 | 759,106 |
| 2024-06-06 | $93.80 | $95.95 | $93.25 | $95.25 | $95.25 | 1,003,735 |
| 2024-06-05 | $94.95 | $94.95 | $93.27 | $94.23 | $94.23 | 1,060,188 |
| 2024-06-04 | $94.61 | $95.56 | $92.90 | $94.56 | $94.56 | 1,269,256 |
| 2024-06-03 | $94.33 | $95.23 | $92.30 | $94.72 | $94.72 | 1,675,308 |
| 2024-05-31 | $96.00 | $96.13 | $90.79 | $94.31 | $94.31 | 3,403,025 |
| 2024-05-30 | $91.11 | $91.52 | $89.67 | $90.23 | $90.23 | 1,696,367 |
| 2024-05-29 | $90.62 | $91.73 | $90.45 | $91.11 | $91.11 | 1,241,535 |
| 2024-05-28 | $94.08 | $94.62 | $91.17 | $91.68 | $91.68 | 1,682,035 |
| 2024-05-24 | $93.79 | $95.11 | $93.79 | $94.89 | $94.89 | 691,431 |
| 2024-05-23 | $96.35 | $96.55 | $94.26 | $94.44 | $94.44 | 643,198 |
| 2024-05-22 | $96.37 | $97.33 | $95.52 | $96.60 | $96.60 | 635,200 |
| 2024-05-21 | $96.77 | $97.13 | $95.30 | $96.76 | $96.76 | 847,867 |
| 2024-05-20 | $97.29 | $97.86 | $96.88 | $97.21 | $97.21 | 572,776 |
| 2024-05-17 | $98.07 | $98.07 | $96.55 | $97.31 | $97.31 | 547,018 |
| 2024-05-16 | $98.15 | $98.58 | $97.83 | $97.90 | $97.90 | 781,875 |
| 2024-05-15 | $96.55 | $98.04 | $96.52 | $97.90 | $97.90 | 776,586 |
| 2024-05-14 | $94.25 | $96.71 | $94.17 | $95.96 | $95.96 | 1,081,446 |
| 2024-05-13 | $94.72 | $95.59 | $92.57 | $92.83 | $92.83 | 846,111 |
| 2024-05-10 | $94.61 | $95.24 | $94.31 | $94.76 | $94.76 | 783,053 |
| 2024-05-09 | $92.14 | $95.14 | $92.14 | $94.69 | $94.69 | 984,298 |
| 2024-05-08 | $92.85 | $93.08 | $91.88 | $91.99 | $91.99 | 644,484 |
| 2024-05-07 | $93.11 | $94.34 | $93.06 | $93.42 | $93.42 | 965,595 |
| 2024-05-06 | $91.19 | $92.46 | $90.39 | $92.40 | $92.40 | 847,257 |
| 2024-05-03 | $90.85 | $91.96 | $90.58 | $90.64 | $90.64 | 801,800 |
| 2024-05-02 | $89.81 | $90.05 | $87.96 | $89.75 | $89.75 | 1,259,418 |
| 2024-05-01 | $89.03 | $91.03 | $88.81 | $89.66 | $89.66 | 742,416 |
| 2024-04-30 | $89.06 | $89.65 | $88.44 | $89.06 | $89.06 | 951,362 |
| 2024-04-29 | $89.36 | $89.98 | $88.87 | $89.89 | $89.89 | 1,513,310 |
| 2024-04-26 | $89.67 | $90.13 | $88.77 | $88.84 | $88.84 | 1,143,255 |
| 2024-04-25 | $90.09 | $90.86 | $88.13 | $89.93 | $89.93 | 842,092 |
| 2024-04-24 | $91.14 | $92.12 | $90.15 | $90.20 | $90.20 | 1,004,335 |
| 2024-04-23 | $89.98 | $92.04 | $89.98 | $91.68 | $91.68 | 874,962 |
| 2024-04-22 | $90.73 | $90.98 | $89.75 | $90.04 | $90.04 | 912,061 |
| 2024-04-19 | $90.92 | $90.99 | $90.28 | $90.42 | $90.42 | 1,212,269 |
| 2024-04-18 | $89.75 | $90.81 | $89.41 | $90.41 | $90.41 | 1,575,895 |
| 2024-04-17 | $90.82 | $90.86 | $89.69 | $89.86 | $89.86 | 955,663 |
| 2024-04-16 | $91.74 | $92.19 | $90.13 | $90.53 | $90.53 | 1,183,113 |
| 2024-04-15 | $94.14 | $94.45 | $91.87 | $92.04 | $92.04 | 965,674 |
| 2024-04-12 | $95.97 | $96.17 | $92.88 | $93.52 | $93.52 | 977,417 |
| 2024-04-11 | $96.58 | $97.28 | $96.02 | $96.12 | $96.12 | 823,897 |
| 2024-04-10 | $97.75 | $98.38 | $96.27 | $96.50 | $96.50 | 1,140,022 |
| 2024-04-09 | $98.89 | $99.31 | $98.40 | $98.92 | $98.92 | 888,050 |
| 2024-04-08 | $98.91 | $98.91 | $97.96 | $98.63 | $98.63 | 911,731 |
| 2024-04-05 | $99.23 | $99.28 | $97.86 | $98.60 | $98.60 | 904,283 |
| 2024-04-04 | $99.98 | $100.85 | $98.87 | $99.16 | $99.16 | 1,342,079 |
| 2024-04-03 | $98.08 | $99.18 | $97.78 | $98.96 | $98.96 | 761,109 |
| 2024-04-02 | $98.79 | $99.01 | $97.49 | $98.06 | $98.06 | 899,012 |
| 2024-04-01 | $101.04 | $101.09 | $98.89 | $99.24 | $99.24 | 855,092 |
| 2024-03-28 | $102.17 | $102.17 | $101.30 | $101.46 | $101.46 | 817,646 |
| 2024-03-27 | $101.80 | $102.04 | $101.29 | $101.84 | $101.84 | 986,336 |
| 2024-03-26 | $100.95 | $101.31 | $99.92 | $100.73 | $100.73 | 1,056,164 |
| 2024-03-25 | $100.93 | $101.21 | $100.47 | $100.87 | $100.87 | 862,408 |
| 2024-03-22 | $101.00 | $101.07 | $99.37 | $100.42 | $100.42 | 1,114,207 |
| 2024-03-21 | $101.48 | $103.47 | $101.33 | $101.37 | $101.37 | 878,501 |
| 2024-03-20 | $102.50 | $102.58 | $100.57 | $101.66 | $101.66 | 884,370 |
| 2024-03-19 | $102.11 | $102.82 | $101.17 | $102.25 | $102.25 | 1,999,369 |
| 2024-03-18 | $101.30 | $101.45 | $100.71 | $100.82 | $100.82 | 770,226 |
| 2024-03-15 | $99.94 | $101.24 | $99.90 | $100.71 | $100.71 | 1,283,323 |
| 2024-03-14 | $101.71 | $101.94 | $100.82 | $101.50 | $101.50 | 1,222,856 |
| 2024-03-13 | $103.50 | $103.91 | $101.89 | $102.36 | $102.36 | 1,000,594 |
| 2024-03-12 | $101.06 | $102.10 | $100.93 | $101.54 | $101.54 | 751,308 |
| 2024-03-11 | $101.51 | $102.71 | $100.78 | $101.44 | $101.44 | 942,482 |
| 2024-03-08 | $102.00 | $102.56 | $101.25 | $101.51 | $101.51 | 997,659 |
| 2024-03-07 | $102.48 | $103.27 | $101.89 | $102.08 | $102.08 | 1,754,087 |
| 2024-03-06 | $102.82 | $102.82 | $101.57 | $101.87 | $101.87 | 1,440,869 |
| 2024-03-05 | $102.47 | $103.64 | $100.81 | $101.42 | $101.42 | 1,219,764 |
| 2024-03-04 | $102.02 | $104.07 | $101.58 | $102.77 | $102.77 | 1,758,024 |
| 2024-03-01 | $102.04 | $102.55 | $97.72 | $102.19 | $102.19 | 2,804,272 |
| 2024-02-29 | $94.51 | $95.05 | $93.43 | $93.60 | $93.60 | 2,336,218 |
| 2024-02-28 | $93.74 | $95.04 | $93.29 | $94.51 | $94.51 | 1,598,066 |
| 2024-02-27 | $94.00 | $94.43 | $93.45 | $93.74 | $93.74 | 1,879,458 |
| 2024-02-26 | $96.29 | $96.48 | $94.31 | $94.50 | $94.50 | 1,215,324 |
| 2024-02-23 | $97.53 | $97.92 | $96.01 | $96.75 | $96.75 | 1,427,662 |
| 2024-02-22 | $98.08 | $98.92 | $97.08 | $97.78 | $97.78 | 2,149,394 |
| 2024-02-21 | $95.76 | $98.32 | $95.20 | $98.08 | $98.08 | 1,868,532 |
| 2024-02-20 | $94.41 | $95.86 | $93.36 | $95.70 | $95.70 | 1,299,835 |
| 2024-02-16 | $372.96 | $377.43 | $371.87 | $372.01 | $93.00 | 675,620 |
| 2024-02-15 | $375.08 | $379.61 | $373.84 | $374.57 | $93.64 | 651,804 |
| 2024-02-14 | $367.89 | $373.12 | $362.69 | $372.49 | $93.12 | 853,412 |
| 2024-02-13 | $373.39 | $374.98 | $364.91 | $367.69 | $91.92 | 700,984 |
| 2024-02-12 | $375.21 | $380.52 | $375.21 | $379.01 | $94.75 | 480,716 |
| 2024-02-09 | $373.32 | $376.95 | $370.49 | $376.60 | $376.60 | 163,615 |
| 2024-02-08 | $372.65 | $374.44 | $368.46 | $373.65 | $373.65 | 157,619 |
| 2024-02-07 | $376.77 | $378.83 | $373.25 | $374.64 | $374.64 | 250,305 |
| 2024-02-06 | $373.35 | $375.44 | $372.08 | $374.70 | $374.70 | 198,568 |
| 2024-02-05 | $373.61 | $376.28 | $370.81 | $371.36 | $371.36 | 187,679 |
| 2024-02-02 | $378.05 | $378.49 | $371.98 | $376.29 | $376.29 | 249,559 |
| 2024-02-01 | $374.69 | $381.52 | $372.74 | $381.52 | $381.52 | 282,226 |
| 2024-01-31 | $376.52 | $380.07 | $372.40 | $373.03 | $373.03 | 241,205 |
| 2024-01-30 | $377.76 | $382.27 | $375.00 | $375.20 | $375.20 | 224,821 |
| 2024-01-29 | $370.90 | $379.32 | $368.60 | $378.12 | $378.12 | 235,475 |
| 2024-01-26 | $379.00 | $379.00 | $371.28 | $372.64 | $372.64 | 365,515 |
| 2024-01-25 | $384.22 | $384.82 | $377.73 | $379.29 | $379.29 | 230,976 |
| 2024-01-24 | $387.66 | $390.81 | $379.17 | $379.93 | $379.93 | 234,917 |
| 2024-01-23 | $388.60 | $388.60 | $383.46 | $386.56 | $386.56 | 184,045 |
| 2024-01-22 | $391.20 | $393.40 | $387.95 | $388.02 | $388.02 | 247,449 |
| 2024-01-19 | $386.12 | $387.89 | $382.61 | $387.50 | $387.50 | 327,194 |
| 2024-01-18 | $378.81 | $387.13 | $378.81 | $385.75 | $385.75 | 277,081 |
| 2024-01-17 | $378.30 | $383.88 | $374.17 | $378.81 | $378.81 | 187,264 |
| 2024-01-16 | $381.22 | $383.00 | $376.12 | $382.82 | $382.82 | 293,517 |
| 2024-01-12 | $384.31 | $387.53 | $382.19 | $383.77 | $383.77 | 185,201 |
| 2024-01-11 | $384.37 | $384.45 | $379.02 | $380.53 | $380.53 | 177,576 |
| 2024-01-10 | $370.00 | $384.97 | $369.19 | $384.87 | $384.87 | 338,367 |
| 2024-01-09 | $371.53 | $377.38 | $368.79 | $371.33 | $371.33 | 381,410 |
| 2024-01-08 | $365.51 | $373.67 | $365.51 | $373.57 | $373.57 | 186,948 |
| 2024-01-05 | $365.74 | $368.35 | $364.47 | $365.93 | $365.93 | 168,979 |
| 2024-01-04 | $363.25 | $367.76 | $362.89 | $365.98 | $365.98 | 160,379 |
| 2024-01-03 | $371.54 | $371.54 | $362.45 | $363.88 | $363.88 | 283,458 |
| 2024-01-02 | $374.07 | $380.95 | $371.92 | $373.08 | $373.08 | 181,630 |
| 2023-12-29 | $377.67 | $380.53 | $376.13 | $378.44 | $378.44 | 149,380 |
| 2023-12-28 | $379.59 | $382.51 | $378.91 | $379.54 | $379.54 | 149,960 |
| 2023-12-27 | $376.96 | $381.12 | $375.40 | $380.00 | $380.00 | 183,773 |
| 2023-12-26 | $374.20 | $378.46 | $370.58 | $376.97 | $376.97 | 157,655 |
| 2023-12-22 | $371.17 | $375.23 | $368.74 | $373.40 | $373.40 | 206,205 |
| 2023-12-21 | $363.96 | $369.42 | $363.96 | $368.46 | $368.46 | 124,857 |
| 2023-12-20 | $365.69 | $367.35 | $360.20 | $360.34 | $360.34 | 197,139 |
| 2023-12-19 | $365.78 | $371.95 | $363.27 | $365.40 | $365.40 | 378,384 |
| 2023-12-18 | $363.45 | $369.17 | $361.24 | $365.68 | $365.68 | 295,803 |
| 2023-12-15 | $365.14 | $366.05 | $361.94 | $363.20 | $363.20 | 612,905 |
| 2023-12-14 | $358.37 | $378.27 | $356.28 | $367.25 | $367.25 | 715,877 |
| 2023-12-13 | $340.86 | $357.04 | $339.16 | $355.61 | $355.61 | 373,084 |
| 2023-12-12 | $341.03 | $343.11 | $337.06 | $340.26 | $340.26 | 259,752 |
| 2023-12-11 | $334.95 | $339.41 | $333.81 | $339.36 | $339.36 | 339,810 |
| 2023-12-08 | $344.00 | $346.01 | $330.77 | $335.00 | $335.00 | 577,801 |
| 2023-12-07 | $342.81 | $345.95 | $341.44 | $344.95 | $344.95 | 268,072 |
| 2023-12-06 | $338.11 | $344.91 | $336.98 | $342.57 | $342.57 | 357,150 |
| 2023-12-05 | $337.15 | $337.54 | $330.21 | $335.29 | $335.29 | 223,057 |
| 2023-12-04 | $338.44 | $340.34 | $336.55 | $338.32 | $338.32 | 271,847 |
| 2023-12-01 | $336.61 | $341.49 | $333.93 | $341.08 | $341.08 | 217,755 |
| 2023-11-30 | $331.88 | $337.52 | $328.86 | $336.92 | $336.92 | 462,705 |
| 2023-11-29 | $334.96 | $337.50 | $330.19 | $331.59 | $331.59 | 349,725 |
| 2023-11-28 | $334.81 | $337.22 | $332.78 | $334.34 | $334.34 | 243,830 |
| 2023-11-27 | $336.60 | $338.75 | $334.64 | $335.06 | $335.06 | 359,605 |
| 2023-11-24 | $338.18 | $339.95 | $336.52 | $339.34 | $339.34 | 72,130 |
| 2023-11-22 | $339.91 | $342.90 | $338.17 | $339.04 | $339.04 | 177,282 |
| 2023-11-21 | $338.86 | $344.97 | $336.50 | $337.39 | $337.39 | 253,791 |
| 2023-11-20 | $335.00 | $338.66 | $334.40 | $338.01 | $338.01 | 358,480 |
| 2023-11-17 | $344.07 | $344.07 | $334.84 | $337.12 | $337.12 | 348,368 |
| 2023-11-16 | $344.66 | $347.12 | $340.11 | $340.57 | $340.57 | 217,643 |
| 2023-11-15 | $341.53 | $346.00 | $339.08 | $341.51 | $341.51 | 298,797 |
| 2023-11-14 | $336.17 | $344.33 | $336.17 | $342.95 | $342.95 | 219,543 |
| 2023-11-13 | $329.94 | $332.62 | $327.97 | $330.57 | $330.57 | 162,690 |
| 2023-11-10 | $326.81 | $339.02 | $321.92 | $329.28 | $329.28 | 178,953 |
| 2023-11-09 | $333.56 | $333.56 | $323.96 | $325.68 | $325.68 | 255,633 |
| 2023-11-08 | $335.37 | $339.67 | $330.60 | $332.67 | $332.67 | 173,314 |
| 2023-11-07 | $333.77 | $334.33 | $331.26 | $333.75 | $333.75 | 202,531 |
| 2023-11-06 | $334.11 | $336.47 | $331.65 | $334.51 | $334.51 | 295,065 |
| 2023-11-03 | $331.01 | $337.52 | $329.36 | $334.64 | $334.64 | 280,007 |
| 2023-11-02 | $317.03 | $328.67 | $314.51 | $327.36 | $327.36 | 302,980 |
| 2023-11-01 | $312.03 | $317.78 | $310.37 | $316.92 | $316.92 | 209,455 |
| 2023-10-31 | $311.21 | $312.59 | $308.04 | $311.75 | $311.75 | 320,842 |
| 2023-10-30 | $310.40 | $310.63 | $303.74 | $309.54 | $309.54 | 284,987 |
| 2023-10-27 | $309.36 | $312.57 | $305.46 | $306.88 | $306.88 | 175,857 |
| 2023-10-26 | $314.30 | $314.76 | $307.56 | $307.86 | $307.86 | 251,012 |
| 2023-10-25 | $319.99 | $319.99 | $313.66 | $315.22 | $315.22 | 191,910 |
| 2023-10-24 | $321.03 | $324.89 | $321.01 | $321.51 | $321.51 | 218,789 |
| 2023-10-23 | $324.46 | $327.01 | $322.18 | $322.40 | $322.40 | 216,539 |
| 2023-10-20 | $325.33 | $327.96 | $324.38 | $324.47 | $324.47 | 190,134 |
| 2023-10-19 | $326.52 | $331.65 | $323.12 | $323.80 | $323.80 | 236,974 |
| 2023-10-18 | $330.32 | $332.72 | $326.50 | $326.85 | $326.85 | 272,573 |
| 2023-10-17 | $328.61 | $333.19 | $325.10 | $330.03 | $330.03 | 312,269 |
| 2023-10-16 | $328.68 | $332.30 | $322.65 | $331.60 | $331.60 | 421,553 |
| 2023-10-13 | $311.96 | $326.03 | $310.41 | $325.54 | $325.54 | 550,200 |
| 2023-10-12 | $310.75 | $315.97 | $308.52 | $310.75 | $310.75 | 547,335 |
| 2023-10-11 | $315.48 | $315.48 | $307.32 | $310.75 | $310.75 | 287,866 |
| 2023-10-10 | $311.98 | $317.01 | $310.15 | $316.12 | $316.12 | 301,699 |
| 2023-10-09 | $311.60 | $314.78 | $308.57 | $310.81 | $310.81 | 483,728 |
| 2023-10-06 | $309.42 | $315.87 | $305.35 | $313.46 | $313.46 | 468,866 |
| 2023-10-05 | $313.77 | $313.77 | $308.41 | $311.51 | $311.51 | 229,938 |
| 2023-10-04 | $313.78 | $316.54 | $311.23 | $314.87 | $314.87 | 269,310 |
| 2023-10-03 | $310.00 | $314.10 | $309.19 | $312.91 | $312.91 | 294,683 |
| 2023-10-02 | $315.16 | $317.60 | $309.70 | $311.90 | $311.90 | 327,770 |
| 2023-09-29 | $320.97 | $324.54 | $317.33 | $318.01 | $318.01 | 311,526 |
| 2023-09-28 | $316.40 | $320.31 | $316.12 | $319.37 | $319.37 | 481,981 |
| 2023-09-27 | $322.18 | $327.28 | $313.80 | $315.92 | $315.92 | 751,936 |
| 2023-09-26 | $330.62 | $330.62 | $321.67 | $322.07 | $322.07 | 282,793 |
| 2023-09-25 | $327.99 | $333.88 | $327.67 | $331.35 | $331.35 | 292,095 |
| 2023-09-22 | $329.27 | $331.81 | $326.18 | $328.87 | $328.87 | 156,564 |
| 2023-09-21 | $334.91 | $335.29 | $328.04 | $328.39 | $328.39 | 166,378 |
| 2023-09-20 | $338.92 | $340.82 | $335.89 | $336.62 | $336.62 | 156,376 |
| 2023-09-19 | $336.87 | $338.32 | $334.49 | $336.72 | $336.72 | 191,163 |
| 2023-09-18 | $341.59 | $342.65 | $337.29 | $337.46 | $337.46 | 184,581 |
| 2023-09-15 | $340.23 | $344.63 | $339.62 | $342.36 | $342.36 | 420,789 |
| 2023-09-14 | $346.90 | $347.22 | $339.13 | $340.12 | $340.12 | 657,381 |
| 2023-09-13 | $346.42 | $347.37 | $342.30 | $344.63 | $344.63 | 277,432 |
| 2023-09-12 | $350.52 | $350.52 | $347.19 | $347.84 | $347.84 | 237,279 |
| 2023-09-11 | $351.60 | $352.40 | $349.19 | $351.59 | $351.59 | 267,154 |
| 2023-09-08 | $353.08 | $359.12 | $347.87 | $350.01 | $350.01 | 206,088 |
| 2023-09-07 | $356.87 | $357.63 | $352.67 | $353.74 | $353.74 | 260,772 |
| 2023-09-06 | $351.86 | $360.40 | $350.60 | $356.65 | $356.65 | 443,931 |
| 2023-09-05 | $363.50 | $363.50 | $352.04 | $352.21 | $352.21 | 326,769 |
| 2023-09-01 | $372.72 | $372.72 | $359.67 | $364.69 | $364.69 | 437,557 |
| 2023-08-31 | $378.29 | $378.29 | $368.67 | $369.99 | $369.99 | 550,047 |
| 2023-08-30 | $378.12 | $383.14 | $378.12 | $380.86 | $380.86 | 206,159 |
| 2023-08-29 | $374.14 | $378.63 | $373.63 | $378.11 | $378.11 | 259,081 |
| 2023-08-28 | $374.23 | $376.88 | $370.97 | $373.36 | $373.36 | 264,277 |
| 2023-08-25 | $370.09 | $374.07 | $367.07 | $371.38 | $371.38 | 187,491 |
| 2023-08-24 | $372.77 | $376.22 | $369.12 | $369.82 | $369.82 | 245,938 |
| 2023-08-23 | $371.97 | $376.54 | $370.91 | $373.56 | $373.56 | 187,494 |
| 2023-08-22 | $373.02 | $373.99 | $369.60 | $370.18 | $370.18 | 155,189 |
| 2023-08-21 | $369.81 | $372.89 | $368.09 | $372.08 | $372.08 | 152,475 |
| 2023-08-18 | $366.64 | $370.43 | $364.42 | $368.96 | $368.96 | 259,915 |
| 2023-08-17 | $374.33 | $379.42 | $368.04 | $368.08 | $368.08 | 167,757 |
| 2023-08-16 | $375.69 | $379.36 | $372.77 | $372.78 | $372.78 | 299,103 |
| 2023-08-15 | $376.77 | $379.61 | $375.60 | $376.99 | $376.99 | 291,457 |
| 2023-08-14 | $374.20 | $379.24 | $374.20 | $377.92 | $377.92 | 338,450 |
| 2023-08-11 | $376.40 | $376.83 | $372.21 | $374.49 | $374.49 | 361,060 |
| 2023-08-10 | $384.93 | $389.42 | $377.77 | $377.77 | $377.77 | 283,505 |
| 2023-08-09 | $384.91 | $388.76 | $381.90 | $383.07 | $383.07 | 211,471 |
| 2023-08-08 | $386.73 | $387.80 | $378.48 | $385.06 | $385.06 | 230,383 |
| 2023-08-07 | $390.85 | $390.85 | $387.81 | $389.83 | $389.83 | 114,984 |
| 2023-08-04 | $389.79 | $391.61 | $388.01 | $388.79 | $388.79 | 344,555 |
| 2023-08-03 | $383.39 | $390.57 | $383.39 | $389.82 | $389.82 | 353,605 |
| 2023-08-02 | $387.90 | $390.16 | $385.10 | $387.86 | $387.86 | 462,766 |
| 2023-08-01 | $387.76 | $390.91 | $386.99 | $390.01 | $390.01 | 297,488 |
| 2023-07-31 | $394.56 | $394.56 | $388.90 | $391.26 | $391.26 | 215,715 |
| 2023-07-28 | $392.94 | $395.57 | $388.64 | $393.45 | $393.45 | 232,002 |
| 2023-07-27 | $391.76 | $391.76 | $387.94 | $388.65 | $388.65 | 261,707 |
| 2023-07-26 | $385.62 | $389.51 | $382.91 | $389.47 | $389.47 | 161,103 |
| 2023-07-25 | $386.75 | $389.25 | $384.37 | $386.32 | $386.29 | 254,114 |
| 2023-07-24 | $387.93 | $388.12 | $383.64 | $386.96 | $386.93 | 197,653 |
| 2023-07-21 | $391.86 | $392.61 | $387.50 | $387.61 | $387.58 | 285,233 |
| 2023-07-20 | $395.39 | $397.84 | $391.25 | $391.85 | $391.82 | 198,119 |
| 2023-07-19 | $392.42 | $397.03 | $388.94 | $394.84 | $394.81 | 306,992 |
| 2023-07-18 | $392.16 | $395.17 | $389.02 | $393.25 | $393.25 | 226,745 |
| 2023-07-17 | $397.06 | $399.62 | $393.75 | $393.97 | $393.97 | 249,921 |
| 2023-07-14 | $390.33 | $397.78 | $390.33 | $397.36 | $397.36 | 289,953 |
| 2023-07-13 | $387.90 | $390.78 | $386.01 | $390.09 | $390.09 | 182,181 |
| 2023-07-12 | $385.27 | $388.73 | $383.41 | $387.36 | $387.36 | 198,888 |
| 2023-07-11 | $384.31 | $386.20 | $380.61 | $382.49 | $382.49 | 168,892 |
| 2023-07-10 | $379.30 | $384.08 | $379.12 | $383.44 | $383.44 | 158,179 |
| 2023-07-07 | $374.57 | $379.82 | $374.35 | $378.38 | $378.38 | 200,512 |
| 2023-07-06 | $374.16 | $379.04 | $373.01 | $375.79 | $375.79 | 346,398 |
| 2023-07-05 | $378.13 | $378.62 | $373.20 | $377.30 | $377.30 | 306,962 |
| 2023-07-03 | $380.65 | $380.65 | $375.28 | $377.42 | $377.42 | 136,137 |
| 2023-06-30 | $383.98 | $385.62 | $379.98 | $383.43 | $383.43 | 209,846 |
| 2023-06-29 | $379.18 | $383.04 | $379.18 | $379.98 | $379.98 | 249,804 |
| 2023-06-28 | $378.67 | $381.45 | $377.15 | $380.50 | $380.50 | 218,312 |
| 2023-06-27 | $374.26 | $378.91 | $371.14 | $378.61 | $378.61 | 228,818 |
| 2023-06-26 | $373.00 | $375.75 | $369.38 | $373.68 | $373.68 | 227,060 |
| 2023-06-23 | $371.82 | $375.83 | $370.09 | $372.78 | $372.78 | 311,729 |
| 2023-06-22 | $371.63 | $374.97 | $370.34 | $373.06 | $373.06 | 280,120 |
| 2023-06-21 | $367.82 | $371.12 | $365.59 | $370.71 | $370.71 | 197,578 |
| 2023-06-20 | $363.23 | $369.78 | $363.18 | $369.13 | $369.13 | 246,350 |
| 2023-06-16 | $371.96 | $375.81 | $366.68 | $367.41 | $367.41 | 628,511 |
| 2023-06-15 | $363.73 | $370.01 | $362.02 | $367.57 | $367.57 | 298,306 |
| 2023-06-14 | $364.02 | $368.52 | $360.77 | $362.74 | $362.74 | 383,878 |
| 2023-06-13 | $356.01 | $360.40 | $356.01 | $359.18 | $359.18 | 259,588 |
| 2023-06-12 | $348.30 | $356.66 | $348.12 | $355.98 | $355.98 | 343,103 |
| 2023-06-09 | $349.71 | $349.72 | $344.38 | $346.15 | $346.15 | 295,653 |
| 2023-06-08 | $350.38 | $350.60 | $345.41 | $349.79 | $349.79 | 279,586 |
| 2023-06-07 | $350.65 | $351.51 | $346.55 | $350.79 | $350.79 | 246,581 |
| 2023-06-06 | $353.35 | $356.92 | $350.23 | $352.63 | $352.63 | 249,524 |
| 2023-06-05 | $359.39 | $359.84 | $353.01 | $353.55 | $353.55 | 296,300 |
| 2023-06-02 | $360.13 | $364.50 | $356.05 | $356.47 | $356.47 | 701,665 |
| 2023-06-01 | $371.00 | $375.56 | $367.24 | $374.19 | $374.19 | 362,768 |
| 2023-05-31 | $366.88 | $371.89 | $364.59 | $371.53 | $371.53 | 1,267,752 |
| 2023-05-30 | $367.68 | $369.85 | $365.85 | $368.20 | $368.20 | 424,976 |
| 2023-05-26 | $371.01 | $372.39 | $366.77 | $369.39 | $369.39 | 425,950 |
| 2023-05-25 | $377.85 | $379.22 | $368.66 | $371.44 | $371.44 | 423,062 |
| 2023-05-24 | $378.65 | $379.27 | $374.67 | $377.97 | $377.97 | 346,501 |
| 2023-05-23 | $386.89 | $387.72 | $377.87 | $380.04 | $380.04 | 435,987 |
| 2023-05-22 | $386.22 | $394.87 | $386.22 | $390.14 | $390.14 | 316,915 |
| 2023-05-19 | $388.63 | $389.34 | $385.82 | $386.10 | $386.10 | 575,188 |
| 2023-05-18 | $386.11 | $390.07 | $385.84 | $387.90 | $387.90 | 263,951 |
| 2023-05-17 | $388.06 | $388.06 | $377.60 | $385.72 | $385.72 | 374,881 |
| 2023-05-16 | $388.40 | $388.40 | $385.22 | $387.71 | $387.71 | 280,327 |
| 2023-05-15 | $390.67 | $390.98 | $387.17 | $389.35 | $389.35 | 248,027 |
| 2023-05-12 | $391.33 | $393.68 | $387.06 | $390.16 | $390.16 | 434,238 |
| 2023-05-11 | $390.00 | $393.69 | $389.27 | $392.09 | $392.09 | 262,549 |
| 2023-05-10 | $386.75 | $395.20 | $386.75 | $390.90 | $390.90 | 260,844 |
| 2023-05-09 | $385.56 | $387.42 | $384.51 | $385.29 | $385.29 | 121,537 |
| 2023-05-08 | $384.41 | $388.01 | $382.11 | $386.11 | $386.11 | 183,414 |
| 2023-05-05 | $381.15 | $386.60 | $380.79 | $385.94 | $385.94 | 131,482 |
| 2023-05-04 | $378.98 | $382.42 | $376.81 | $379.27 | $379.27 | 132,145 |
| 2023-05-03 | $386.10 | $386.81 | $378.74 | $380.93 | $380.93 | 225,394 |
| 2023-05-02 | $382.07 | $385.86 | $378.54 | $382.25 | $382.25 | 178,496 |
| 2023-05-01 | $380.27 | $385.45 | $380.27 | $383.77 | $383.77 | 105,286 |
| 2023-04-28 | $378.20 | $382.67 | $376.69 | $381.45 | $381.45 | 174,372 |
| 2023-04-27 | $375.32 | $379.16 | $372.63 | $378.16 | $378.16 | 191,890 |
| 2023-04-26 | $377.08 | $380.23 | $373.15 | $375.95 | $375.95 | 246,855 |
| 2023-04-25 | $384.00 | $385.02 | $378.03 | $379.01 | $379.01 | 166,986 |
| 2023-04-24 | $387.20 | $388.29 | $383.38 | $385.49 | $385.49 | 179,341 |
| 2023-04-21 | $388.20 | $388.20 | $382.97 | $385.40 | $385.40 | 212,304 |
| 2023-04-20 | $383.52 | $386.46 | $381.81 | $385.28 | $385.28 | 312,154 |
| 2023-04-19 | $377.34 | $385.92 | $377.34 | $385.54 | $385.54 | 200,775 |
| 2023-04-18 | $374.76 | $378.71 | $371.53 | $378.05 | $378.05 | 224,434 |
| 2023-04-17 | $373.11 | $374.99 | $369.54 | $371.48 | $371.48 | 175,658 |
| 2023-04-14 | $375.71 | $378.78 | $371.84 | $373.71 | $373.71 | 190,525 |
| 2023-04-13 | $374.50 | $378.61 | $372.80 | $377.54 | $377.54 | 156,256 |
| 2023-04-12 | $375.02 | $378.93 | $371.49 | $372.88 | $372.88 | 240,648 |
| 2023-04-11 | $371.42 | $375.13 | $371.05 | $371.94 | $371.94 | 153,672 |
| 2023-04-10 | $369.79 | $370.13 | $366.13 | $370.12 | $370.12 | 148,439 |
| 2023-04-06 | $373.27 | $373.97 | $366.01 | $372.30 | $372.30 | 286,356 |
| 2023-04-05 | $368.72 | $374.19 | $365.44 | $373.60 | $373.60 | 217,871 |
| 2023-04-04 | $368.84 | $371.50 | $367.26 | $370.06 | $370.06 | 261,281 |
| 2023-04-03 | $371.60 | $372.28 | $366.28 | $368.38 | $368.38 | 353,893 |
| 2023-03-31 | $369.59 | $373.91 | $368.76 | $373.36 | $373.36 | 374,599 |
| 2023-03-30 | $365.00 | $369.27 | $363.62 | $367.47 | $367.47 | 367,119 |
| 2023-03-29 | $357.58 | $363.44 | $356.63 | $361.82 | $361.82 | 311,295 |
| 2023-03-28 | $355.00 | $359.53 | $353.82 | $354.80 | $354.80 | 258,774 |
| 2023-03-27 | $357.42 | $361.68 | $355.25 | $356.59 | $356.59 | 371,040 |
| 2023-03-24 | $345.04 | $358.09 | $343.87 | $355.02 | $355.02 | 373,188 |
| 2023-03-23 | $345.96 | $352.78 | $344.35 | $344.96 | $344.96 | 248,664 |
| 2023-03-22 | $349.99 | $354.26 | $344.13 | $344.53 | $344.53 | 288,740 |
| 2023-03-21 | $346.58 | $351.18 | $345.02 | $350.83 | $350.83 | 257,539 |
| 2023-03-20 | $341.19 | $346.64 | $341.19 | $344.51 | $344.51 | 183,550 |
| 2023-03-17 | $345.13 | $348.94 | $337.04 | $341.50 | $341.50 | 547,198 |
| 2023-03-16 | $335.35 | $346.89 | $331.29 | $345.29 | $345.29 | 321,992 |
| 2023-03-15 | $332.74 | $338.89 | $331.14 | $338.63 | $338.63 | 343,318 |
| 2023-03-14 | $339.82 | $341.52 | $334.04 | $339.14 | $339.14 | 269,675 |
| 2023-03-13 | $323.78 | $335.42 | $321.93 | $333.96 | $333.96 | 277,350 |
| 2023-03-10 | $334.84 | $334.84 | $322.62 | $324.78 | $324.78 | 300,006 |
| 2023-03-09 | $337.57 | $343.04 | $334.10 | $334.84 | $334.84 | 218,944 |
| 2023-03-08 | $333.80 | $337.73 | $330.68 | $335.30 | $335.30 | 220,372 |
| 2023-03-07 | $345.93 | $346.32 | $335.08 | $336.34 | $336.34 | 360,508 |
| 2023-03-06 | $351.00 | $352.04 | $345.99 | $345.99 | $345.99 | 360,520 |
| 2023-03-03 | $345.00 | $355.68 | $342.15 | $351.81 | $351.81 | 616,598 |
| 2023-03-02 | $321.01 | $328.64 | $320.04 | $327.86 | $327.86 | 391,017 |
| 2023-03-01 | $325.29 | $329.04 | $321.65 | $323.56 | $323.56 | 438,217 |
| 2023-02-28 | $331.79 | $331.79 | $322.59 | $326.97 | $326.97 | 1,324,515 |
| 2023-02-27 | $333.00 | $336.19 | $330.43 | $332.30 | $332.30 | 223,363 |
| 2023-02-24 | $335.60 | $337.55 | $328.21 | $330.51 | $330.51 | 289,269 |
| 2023-02-23 | $340.03 | $342.68 | $334.80 | $340.06 | $340.06 | 270,123 |
| 2023-02-22 | $336.79 | $339.56 | $332.79 | $338.45 | $338.45 | 302,618 |
| 2023-02-21 | $342.15 | $342.15 | $335.30 | $337.24 | $337.24 | 194,676 |
| 2023-02-17 | $342.26 | $346.51 | $339.61 | $345.12 | $345.12 | 171,098 |
| 2023-02-16 | $340.80 | $347.65 | $337.96 | $343.73 | $343.73 | 205,495 |
| 2023-02-15 | $335.94 | $346.61 | $335.66 | $346.08 | $346.08 | 366,203 |
| 2023-02-14 | $337.67 | $343.81 | $335.89 | $337.58 | $337.58 | 181,666 |
| 2023-02-13 | $336.40 | $339.81 | $335.12 | $338.39 | $338.39 | 240,565 |
| 2023-02-10 | $334.73 | $337.13 | $331.36 | $335.14 | $335.14 | 279,737 |
| 2023-02-09 | $346.48 | $346.48 | $334.22 | $335.62 | $335.62 | 234,471 |
| 2023-02-08 | $345.78 | $350.38 | $344.24 | $344.46 | $344.46 | 188,998 |
| 2023-02-07 | $344.57 | $350.84 | $340.32 | $348.94 | $348.94 | 215,403 |
| 2023-02-06 | $349.98 | $353.60 | $345.05 | $346.44 | $346.44 | 250,412 |
| 2023-02-03 | $356.94 | $362.18 | $354.15 | $354.49 | $354.49 | 261,438 |
| 2023-02-02 | $360.10 | $371.76 | $358.23 | $362.53 | $362.53 | 519,829 |
| 2023-02-01 | $349.84 | $357.47 | $347.42 | $356.58 | $356.58 | 302,283 |
| 2023-01-31 | $342.61 | $349.36 | $339.17 | $348.93 | $348.93 | 271,082 |
| 2023-01-30 | $340.44 | $343.15 | $338.62 | $340.85 | $340.85 | 238,462 |
| 2023-01-27 | $346.79 | $349.16 | $344.05 | $344.48 | $344.48 | 155,045 |
| 2023-01-26 | $345.68 | $349.46 | $342.68 | $349.11 | $349.11 | 193,950 |
| 2023-01-25 | $339.14 | $344.01 | $337.79 | $343.58 | $343.58 | 177,324 |
| 2023-01-24 | $348.02 | $349.26 | $340.21 | $343.15 | $343.15 | 218,911 |
| 2023-01-23 | $343.71 | $346.16 | $341.66 | $346.14 | $346.14 | 314,411 |
| 2023-01-20 | $342.71 | $345.77 | $339.91 | $343.73 | $343.73 | 254,841 |
| 2023-01-19 | $336.35 | $344.86 | $336.35 | $342.39 | $342.36 | 193,083 |
| 2023-01-18 | $345.94 | $350.72 | $337.53 | $339.42 | $339.39 | 445,091 |
| 2023-01-17 | $349.23 | $351.45 | $343.11 | $345.33 | $345.30 | 399,935 |
| 2023-01-13 | $348.15 | $352.11 | $347.63 | $350.39 | $350.36 | 206,062 |
| 2023-01-12 | $353.00 | $353.93 | $346.38 | $349.45 | $349.42 | 227,206 |
| 2023-01-11 | $347.71 | $352.56 | $346.10 | $350.31 | $350.28 | 359,156 |
| 2023-01-10 | $344.19 | $347.97 | $343.61 | $343.85 | $343.82 | 318,218 |
| 2023-01-09 | $347.54 | $348.04 | $340.98 | $344.25 | $344.22 | 371,748 |
| 2023-01-06 | $342.98 | $347.90 | $333.88 | $345.17 | $345.14 | 271,594 |
| 2023-01-05 | $338.30 | $341.01 | $336.62 | $339.36 | $339.33 | 261,172 |
| 2023-01-04 | $338.24 | $341.99 | $335.68 | $341.57 | $341.54 | 294,088 |
| 2023-01-03 | $333.91 | $338.77 | $328.45 | $332.68 | $332.65 | 269,620 |
| 2022-12-30 | $332.00 | $334.33 | $327.14 | $330.67 | $330.67 | 256,945 |
| 2022-12-29 | $331.31 | $337.93 | $329.90 | $334.38 | $334.38 | 140,111 |
| 2022-12-28 | $333.48 | $336.09 | $328.28 | $328.39 | $328.39 | 153,131 |
| 2022-12-27 | $333.64 | $336.20 | $330.29 | $333.44 | $333.44 | 224,211 |
| 2022-12-23 | $329.58 | $333.09 | $328.03 | $332.73 | $332.73 | 234,186 |
| 2022-12-22 | $328.22 | $331.23 | $322.63 | $330.83 | $330.83 | 288,515 |
| 2022-12-21 | $322.81 | $331.48 | $322.62 | $328.69 | $328.69 | 316,705 |
| 2022-12-20 | $315.44 | $320.32 | $312.89 | $319.89 | $319.89 | 246,890 |
| 2022-12-19 | $316.72 | $318.10 | $314.84 | $316.26 | $316.26 | 212,891 |
| 2022-12-16 | $319.86 | $321.71 | $315.51 | $317.86 | $317.86 | 495,772 |
| 2022-12-15 | $322.04 | $327.35 | $319.90 | $324.10 | $324.10 | 501,947 |
| 2022-12-14 | $324.68 | $334.79 | $321.73 | $324.86 | $324.86 | 659,196 |
| 2022-12-13 | $324.45 | $331.88 | $320.29 | $329.83 | $329.83 | 502,270 |
| 2022-12-12 | $311.02 | $316.87 | $308.71 | $314.12 | $314.12 | 497,968 |
| 2022-12-09 | $312.56 | $327.63 | $305.01 | $309.47 | $309.47 | 816,582 |
| 2022-12-08 | $314.54 | $321.45 | $311.79 | $319.43 | $319.43 | 343,420 |
| 2022-12-07 | $314.01 | $319.73 | $312.49 | $314.58 | $314.58 | 268,624 |
| 2022-12-06 | $320.74 | $323.25 | $310.09 | $313.10 | $313.10 | 333,927 |
| 2022-12-05 | $318.20 | $322.04 | $314.47 | $321.56 | $321.56 | 309,398 |
| 2022-12-02 | $321.19 | $326.10 | $321.19 | $322.32 | $322.32 | 288,474 |
| 2022-12-01 | $320.93 | $328.86 | $319.75 | $326.62 | $326.62 | 317,635 |
| 2022-11-30 | $317.85 | $317.85 | $305.89 | $316.35 | $316.35 | 1,193,978 |
| 2022-11-29 | $307.86 | $311.80 | $306.67 | $307.44 | $307.44 | 304,745 |
| 2022-11-28 | $312.97 | $317.07 | $307.45 | $308.33 | $308.33 | 233,959 |
| 2022-11-25 | $315.01 | $315.70 | $309.26 | $314.38 | $314.38 | 119,366 |
| 2022-11-23 | $310.01 | $314.08 | $309.32 | $313.10 | $313.10 | 169,580 |
| 2022-11-22 | $307.29 | $310.36 | $302.88 | $309.23 | $309.23 | 207,833 |
| 2022-11-21 | $304.73 | $310.23 | $303.72 | $307.16 | $307.16 | 260,729 |
| 2022-11-18 | $309.07 | $309.08 | $303.26 | $307.40 | $307.40 | 221,701 |
| 2022-11-17 | $303.76 | $306.87 | $301.45 | $303.00 | $303.00 | 279,086 |
| 2022-11-16 | $316.64 | $318.71 | $309.73 | $310.35 | $310.35 | 313,524 |
| 2022-11-15 | $315.08 | $319.46 | $312.62 | $315.78 | $315.78 | 316,374 |
| 2022-11-14 | $321.90 | $324.05 | $314.33 | $314.50 | $314.50 | 410,603 |
| 2022-11-11 | $304.42 | $327.87 | $302.79 | $324.32 | $324.32 | 1,019,544 |
| 2022-11-10 | $286.17 | $302.52 | $284.57 | $302.03 | $302.03 | 462,308 |
| 2022-11-09 | $272.63 | $274.76 | $270.62 | $273.57 | $273.57 | 341,670 |
| 2022-11-08 | $271.47 | $276.45 | $267.48 | $273.51 | $273.51 | 229,849 |
| 2022-11-07 | $272.91 | $272.91 | $267.17 | $270.57 | $270.57 | 213,627 |
| 2022-11-04 | $270.19 | $272.12 | $265.82 | $270.62 | $270.62 | 295,947 |
| 2022-11-03 | $267.38 | $267.38 | $257.28 | $265.56 | $265.56 | 264,878 |
| 2022-11-02 | $278.04 | $282.31 | $270.43 | $270.43 | $270.43 | 502,326 |
| 2022-11-01 | $276.35 | $280.04 | $275.67 | $279.00 | $279.00 | 294,078 |
| 2022-10-31 | $271.92 | $276.44 | $271.92 | $273.39 | $273.39 | 214,158 |
| 2022-10-28 | $268.94 | $275.93 | $268.12 | $275.42 | $275.42 | 231,518 |
| 2022-10-27 | $274.86 | $274.86 | $268.70 | $269.23 | $269.23 | 219,084 |
| 2022-10-26 | $267.26 | $275.50 | $266.18 | $274.27 | $274.27 | 401,524 |
| 2022-10-25 | $258.71 | $266.45 | $258.71 | $265.26 | $265.26 | 270,583 |
| 2022-10-24 | $262.38 | $262.62 | $257.02 | $258.58 | $258.58 | 250,802 |
| 2022-10-21 | $256.02 | $260.52 | $250.58 | $259.99 | $259.99 | 239,435 |
| 2022-10-20 | $256.92 | $259.40 | $254.25 | $255.70 | $255.70 | 300,389 |
| 2022-10-19 | $257.94 | $259.71 | $254.67 | $256.48 | $256.48 | 315,855 |
| 2022-10-18 | $267.64 | $269.83 | $257.77 | $258.47 | $258.47 | 296,400 |
| 2022-10-17 | $252.86 | $263.10 | $250.33 | $260.11 | $260.11 | 358,579 |
| 2022-10-14 | $258.42 | $260.53 | $248.10 | $248.67 | $248.67 | 393,089 |
| 2022-10-13 | $246.29 | $259.04 | $244.22 | $255.24 | $255.24 | 484,279 |
| 2022-10-12 | $249.92 | $253.87 | $247.23 | $252.80 | $252.80 | 437,715 |
| 2022-10-11 | $257.54 | $261.90 | $254.28 | $256.32 | $256.32 | 352,964 |
| 2022-10-10 | $263.65 | $263.65 | $257.24 | $257.65 | $257.65 | 236,006 |
| 2022-10-07 | $266.33 | $266.62 | $260.05 | $262.39 | $262.39 | 278,664 |
| 2022-10-06 | $276.98 | $278.92 | $268.55 | $269.53 | $269.53 | 283,602 |
| 2022-10-05 | $276.62 | $279.24 | $274.46 | $277.46 | $277.46 | 239,141 |
| 2022-10-04 | $275.55 | $279.57 | $274.82 | $279.57 | $279.57 | 401,647 |
| 2022-10-03 | $268.31 | $275.26 | $265.68 | $273.26 | $273.26 | 338,493 |
| 2022-09-30 | $270.16 | $274.54 | $263.68 | $263.90 | $263.90 | 400,404 |
| 2022-09-29 | $266.42 | $271.23 | $263.65 | $269.40 | $269.40 | 256,383 |
| 2022-09-28 | $265.34 | $270.97 | $262.91 | $269.11 | $269.11 | 422,410 |
| 2022-09-27 | $271.63 | $271.99 | $263.09 | $263.81 | $263.81 | 354,501 |
| 2022-09-26 | $274.03 | $275.82 | $265.35 | $269.00 | $269.00 | 394,089 |
| 2022-09-23 | $271.85 | $276.48 | $270.04 | $275.68 | $275.68 | 397,844 |
| 2022-09-22 | $273.83 | $275.35 | $271.54 | $274.19 | $274.19 | 338,121 |
| 2022-09-21 | $283.90 | $286.01 | $276.35 | $276.37 | $276.37 | 202,900 |
| 2022-09-20 | $287.13 | $289.61 | $281.87 | $283.53 | $283.53 | 295,166 |
| 2022-09-19 | $289.35 | $291.26 | $284.17 | $290.35 | $290.35 | 344,648 |
| 2022-09-16 | $297.42 | $297.42 | $290.86 | $291.45 | $291.45 | 327,823 |
| 2022-09-15 | $303.13 | $308.83 | $298.75 | $299.96 | $299.96 | 250,485 |
| 2022-09-14 | $304.92 | $306.37 | $301.05 | $302.90 | $302.90 | 263,215 |
| 2022-09-13 | $310.31 | $312.00 | $305.15 | $305.57 | $305.57 | 274,013 |
| 2022-09-12 | $315.25 | $318.91 | $315.25 | $318.78 | $318.78 | 191,879 |
| 2022-09-09 | $308.65 | $314.98 | $306.58 | $314.70 | $314.70 | 230,923 |
| 2022-09-08 | $302.95 | $310.55 | $300.21 | $307.90 | $307.90 | 317,549 |
| 2022-09-07 | $297.44 | $308.11 | $297.39 | $306.11 | $306.11 | 400,154 |
| 2022-09-06 | $296.86 | $299.93 | $294.36 | $296.18 | $296.18 | 263,535 |
| 2022-09-02 | $302.22 | $303.40 | $294.37 | $295.53 | $295.53 | 437,197 |
| 2022-09-01 | $286.03 | $301.09 | $283.03 | $300.12 | $300.12 | 864,618 |
| 2022-08-31 | $291.31 | $293.31 | $285.61 | $287.44 | $287.44 | 546,196 |
| 2022-08-30 | $291.32 | $293.54 | $287.70 | $288.26 | $288.26 | 433,426 |
| 2022-08-29 | $292.22 | $294.12 | $288.54 | $291.30 | $291.30 | 377,446 |
| 2022-08-26 | $314.00 | $314.84 | $296.55 | $296.57 | $296.57 | 312,291 |
| 2022-08-25 | $312.65 | $314.37 | $308.86 | $314.03 | $314.03 | 330,206 |
| 2022-08-24 | $309.93 | $312.26 | $306.49 | $309.81 | $309.81 | 457,684 |
| 2022-08-23 | $313.00 | $313.00 | $308.84 | $311.32 | $311.32 | 182,378 |
| 2022-08-22 | $319.01 | $320.53 | $313.18 | $314.42 | $314.42 | 237,453 |
| 2022-08-19 | $325.37 | $326.27 | $320.60 | $322.69 | $322.69 | 288,333 |
| 2022-08-18 | $329.07 | $331.07 | $324.23 | $326.97 | $326.97 | 197,336 |
| 2022-08-17 | $334.76 | $337.25 | $328.73 | $329.07 | $329.07 | 271,754 |
| 2022-08-16 | $331.06 | $337.44 | $329.12 | $337.27 | $337.27 | 222,121 |
| 2022-08-15 | $332.38 | $337.57 | $331.47 | $333.34 | $333.34 | 145,317 |
| 2022-08-12 | $331.02 | $334.18 | $328.54 | $334.07 | $334.07 | 147,404 |
| 2022-08-11 | $335.03 | $337.16 | $328.19 | $328.74 | $328.74 | 270,086 |
| 2022-08-10 | $331.25 | $332.47 | $327.74 | $332.24 | $332.24 | 300,536 |
| 2022-08-09 | $333.41 | $333.98 | $325.02 | $325.63 | $325.63 | 197,370 |
| 2022-08-08 | $333.77 | $334.66 | $331.52 | $333.67 | $333.67 | 161,322 |
| 2022-08-05 | $325.23 | $331.02 | $325.23 | $330.91 | $330.91 | 147,690 |
| 2022-08-04 | $328.96 | $330.37 | $325.28 | $327.47 | $327.47 | 180,697 |
| 2022-08-03 | $326.62 | $332.39 | $325.00 | $329.14 | $329.14 | 203,955 |
| 2022-08-02 | $323.97 | $329.73 | $321.61 | $324.81 | $324.81 | 193,582 |
| 2022-08-01 | $324.88 | $329.19 | $323.78 | $325.39 | $325.39 | 291,301 |
| 2022-07-29 | $326.29 | $329.41 | $323.78 | $327.00 | $327.00 | 292,720 |
| 2022-07-28 | $321.52 | $329.11 | $316.13 | $326.43 | $326.43 | 232,096 |
| 2022-07-27 | $312.69 | $319.36 | $312.69 | $318.56 | $318.56 | 252,537 |
| 2022-07-26 | $314.30 | $314.30 | $310.08 | $310.85 | $310.85 | 243,607 |
| 2022-07-25 | $314.41 | $315.29 | $311.80 | $313.71 | $313.68 | 173,071 |
| 2022-07-22 | $315.99 | $319.03 | $311.51 | $313.44 | $313.41 | 193,749 |
| 2022-07-21 | $308.62 | $316.24 | $307.48 | $315.88 | $315.85 | 219,909 |
| 2022-07-20 | $302.99 | $308.70 | $302.99 | $307.11 | $307.08 | 262,131 |
| 2022-07-19 | $299.05 | $304.04 | $297.06 | $303.10 | $303.07 | 289,738 |
| 2022-07-18 | $294.95 | $297.22 | $291.53 | $294.14 | $294.11 | 394,291 |
| 2022-07-15 | $290.00 | $294.21 | $287.70 | $293.51 | $293.48 | 314,472 |
| 2022-07-14 | $289.37 | $289.80 | $284.01 | $288.50 | $288.47 | 262,751 |
| 2022-07-13 | $292.17 | $293.58 | $286.99 | $292.17 | $292.14 | 319,284 |
| 2022-07-12 | $303.42 | $306.43 | $296.92 | $297.18 | $297.15 | 386,623 |
| 2022-07-11 | $309.93 | $310.89 | $302.87 | $304.56 | $304.53 | 287,721 |
| 2022-07-08 | $312.68 | $315.89 | $310.08 | $311.57 | $311.54 | 348,026 |
| 2022-07-07 | $312.93 | $317.29 | $310.42 | $317.05 | $317.02 | 421,244 |
| 2022-07-06 | $315.43 | $317.78 | $310.99 | $312.60 | $312.57 | 274,123 |
| 2022-07-05 | $315.26 | $317.02 | $308.05 | $315.89 | $315.86 | 284,306 |
| 2022-07-01 | $313.43 | $320.69 | $312.46 | $318.51 | $318.48 | 280,245 |
| 2022-06-30 | $313.43 | $316.99 | $310.68 | $313.12 | $313.09 | 407,169 |
| 2022-06-29 | $315.00 | $318.09 | $311.44 | $317.71 | $317.68 | 235,951 |
| 2022-06-28 | $323.43 | $325.56 | $313.42 | $314.08 | $314.05 | 334,688 |
| 2022-06-27 | $323.63 | $324.86 | $319.07 | $322.07 | $322.04 | 359,949 |
| 2022-06-24 | $311.32 | $323.81 | $308.71 | $323.49 | $323.46 | 539,342 |
| 2022-06-23 | $301.72 | $308.27 | $301.72 | $307.71 | $307.68 | 458,448 |
| 2022-06-22 | $299.30 | $305.35 | $298.42 | $301.40 | $301.37 | 516,943 |
| 2022-06-21 | $309.02 | $309.02 | $302.02 | $303.97 | $303.94 | 289,371 |
| 2022-06-17 | $306.90 | $312.99 | $304.94 | $304.94 | $304.91 | 490,925 |
| 2022-06-16 | $304.31 | $306.70 | $297.34 | $305.16 | $305.13 | 568,010 |
| 2022-06-15 | $318.25 | $321.72 | $311.58 | $315.34 | $315.31 | 284,616 |
| 2022-06-14 | $318.83 | $320.14 | $313.75 | $314.92 | $314.89 | 363,589 |
| 2022-06-13 | $325.78 | $325.85 | $318.91 | $320.15 | $320.12 | 273,522 |
| 2022-06-10 | $331.38 | $335.34 | $328.12 | $332.35 | $332.32 | 290,786 |
| 2022-06-09 | $340.22 | $343.14 | $336.80 | $337.07 | $337.04 | 255,724 |
| 2022-06-08 | $345.60 | $348.10 | $343.87 | $344.06 | $344.03 | 191,703 |
| 2022-06-07 | $341.81 | $348.57 | $341.37 | $347.51 | $347.48 | 253,454 |
| 2022-06-06 | $346.50 | $348.10 | $343.52 | $344.61 | $344.58 | 234,679 |
| 2022-06-03 | $347.28 | $354.02 | $341.35 | $342.27 | $342.24 | 481,551 |
| 2022-06-02 | $343.63 | $352.89 | $338.94 | $352.81 | $352.78 | 379,100 |
| 2022-06-01 | $352.34 | $354.05 | $339.84 | $343.21 | $343.18 | 386,644 |
| 2022-05-31 | $350.29 | $351.99 | $345.81 | $350.74 | $350.71 | 1,094,890 |
| 2022-05-27 | $352.66 | $353.37 | $344.09 | $352.17 | $352.14 | 451,629 |
| 2022-05-26 | $341.23 | $347.42 | $339.41 | $343.71 | $343.68 | 470,118 |
| 2022-05-25 | $338.87 | $342.91 | $336.97 | $339.84 | $339.81 | 349,323 |
| 2022-05-24 | $337.37 | $342.56 | $332.96 | $341.05 | $341.02 | 352,602 |
| 2022-05-23 | $343.65 | $345.34 | $334.36 | $338.72 | $338.69 | 376,747 |
| 2022-05-20 | $340.31 | $342.68 | $334.51 | $341.21 | $341.18 | 363,934 |
| 2022-05-19 | $331.57 | $339.69 | $331.57 | $338.68 | $338.65 | 425,617 |
| 2022-05-18 | $335.65 | $338.80 | $332.92 | $333.76 | $333.73 | 506,754 |
| 2022-05-17 | $334.27 | $340.67 | $333.88 | $340.25 | $340.22 | 450,348 |
| 2022-05-16 | $326.00 | $329.17 | $324.66 | $327.91 | $327.88 | 295,587 |
| 2022-05-13 | $319.76 | $328.87 | $319.76 | $327.79 | $327.76 | 337,290 |
| 2022-05-12 | $315.17 | $320.82 | $310.98 | $317.66 | $317.63 | 346,398 |
| 2022-05-11 | $315.63 | $327.90 | $315.56 | $316.08 | $316.05 | 462,509 |
| 2022-05-10 | $314.86 | $320.69 | $309.43 | $317.03 | $317.00 | 463,565 |
| 2022-05-09 | $333.31 | $333.47 | $310.53 | $311.61 | $311.58 | 518,073 |
| 2022-05-06 | $345.00 | $345.94 | $334.93 | $337.55 | $337.52 | 374,412 |
| 2022-05-05 | $360.79 | $360.79 | $344.03 | $347.89 | $347.86 | 259,375 |
| 2022-05-04 | $353.18 | $363.68 | $348.42 | $362.48 | $362.45 | 284,940 |
| 2022-05-03 | $358.74 | $359.77 | $353.62 | $354.09 | $354.06 | 237,439 |
| 2022-05-02 | $362.18 | $363.75 | $348.94 | $357.04 | $357.01 | 334,401 |
| 2022-04-29 | $371.68 | $373.01 | $360.18 | $361.04 | $361.01 | 341,177 |
| 2022-04-28 | $379.26 | $379.26 | $367.62 | $373.16 | $373.12 | 256,419 |
| 2022-04-27 | $383.70 | $386.79 | $376.69 | $377.38 | $377.34 | 201,827 |
| 2022-04-26 | $390.53 | $392.71 | $382.53 | $382.68 | $382.64 | 215,608 |
| 2022-04-25 | $389.95 | $395.85 | $384.96 | $394.06 | $394.02 | 308,467 |
| 2022-04-22 | $406.67 | $406.67 | $390.19 | $390.91 | $390.87 | 375,301 |
| 2022-04-21 | $421.27 | $421.27 | $408.68 | $409.45 | $409.41 | 172,229 |
| 2022-04-20 | $413.62 | $420.25 | $412.66 | $418.58 | $418.54 | 219,633 |
| 2022-04-19 | $396.06 | $412.22 | $396.06 | $410.77 | $410.73 | 216,709 |
| 2022-04-18 | $398.14 | $399.18 | $392.27 | $395.22 | $395.18 | 155,654 |
| 2022-04-14 | $405.70 | $407.13 | $398.10 | $399.62 | $399.58 | 217,697 |
| 2022-04-13 | $401.87 | $405.38 | $400.42 | $404.61 | $404.57 | 201,311 |
| 2022-04-12 | $406.18 | $411.75 | $401.76 | $402.85 | $402.81 | 219,902 |
| 2022-04-11 | $409.57 | $413.06 | $406.30 | $406.96 | $406.92 | 234,352 |
| 2022-04-08 | $413.74 | $416.99 | $403.75 | $411.45 | $411.41 | 370,750 |
| 2022-04-07 | $418.27 | $424.36 | $414.20 | $415.98 | $415.94 | 468,916 |
| 2022-04-06 | $419.47 | $421.75 | $413.37 | $419.62 | $419.58 | 209,107 |
| 2022-04-05 | $416.06 | $422.58 | $416.06 | $420.52 | $420.48 | 246,981 |
| 2022-04-04 | $428.99 | $429.89 | $416.24 | $417.32 | $417.28 | 200,375 |
| 2022-04-01 | $418.44 | $428.43 | $417.01 | $428.42 | $428.38 | 412,597 |
| 2022-03-31 | $420.00 | $425.62 | $417.59 | $417.59 | $417.55 | 272,491 |
| 2022-03-30 | $416.05 | $422.23 | $416.05 | $421.40 | $421.36 | 159,926 |
| 2022-03-29 | $417.42 | $421.26 | $413.03 | $417.61 | $417.57 | 326,869 |
| 2022-03-28 | $408.94 | $413.02 | $404.66 | $412.75 | $412.71 | 185,585 |
| 2022-03-25 | $412.53 | $412.90 | $405.59 | $408.41 | $408.37 | 177,997 |
| 2022-03-24 | $408.43 | $412.49 | $405.35 | $411.94 | $411.90 | 327,209 |
| 2022-03-23 | $416.39 | $416.39 | $406.15 | $407.12 | $407.08 | 284,662 |
| 2022-03-22 | $418.15 | $420.00 | $416.11 | $418.61 | $418.57 | 237,046 |
| 2022-03-21 | $418.80 | $421.47 | $415.40 | $418.07 | $418.03 | 301,370 |
| 2022-03-18 | $418.70 | $422.55 | $415.43 | $421.31 | $421.27 | 461,329 |
| 2022-03-17 | $404.76 | $421.58 | $404.76 | $417.82 | $417.78 | 326,777 |
| 2022-03-16 | $393.75 | $407.96 | $393.75 | $407.12 | $407.08 | 312,654 |
| 2022-03-15 | $387.55 | $390.67 | $382.47 | $390.47 | $390.43 | 238,085 |
| 2022-03-14 | $384.36 | $385.06 | $376.87 | $381.81 | $381.77 | 274,911 |
| 2022-03-11 | $389.42 | $390.16 | $379.65 | $379.96 | $379.92 | 360,040 |
| 2022-03-10 | $380.34 | $387.56 | $380.18 | $385.30 | $385.26 | 253,573 |
| 2022-03-09 | $386.12 | $389.37 | $381.68 | $386.73 | $386.69 | 408,494 |
| 2022-03-08 | $399.56 | $401.41 | $380.31 | $380.39 | $380.35 | 492,644 |
| 2022-03-07 | $419.78 | $420.44 | $397.68 | $401.21 | $401.17 | 572,768 |
| 2022-03-04 | $412.79 | $430.67 | $410.02 | $424.54 | $424.50 | 638,247 |
| 2022-03-03 | $415.73 | $419.25 | $412.50 | $417.14 | $417.10 | 318,045 |
| 2022-03-02 | $413.86 | $418.70 | $409.62 | $415.73 | $415.69 | 410,189 |
| 2022-03-01 | $408.02 | $413.79 | $404.22 | $411.30 | $411.26 | 396,671 |
| 2022-02-28 | $407.08 | $411.39 | $403.94 | $409.02 | $408.98 | 324,809 |
| 2022-02-25 | $400.68 | $411.31 | $396.99 | $410.89 | $410.85 | 261,832 |
| 2022-02-24 | $386.90 | $401.11 | $380.62 | $399.66 | $399.62 | 387,691 |
| 2022-02-23 | $397.00 | $402.95 | $394.30 | $395.45 | $395.41 | 335,421 |
| 2022-02-22 | $388.45 | $397.02 | $386.76 | $394.66 | $394.62 | 317,604 |
| 2022-02-18 | $387.83 | $394.82 | $387.11 | $388.98 | $388.94 | 259,974 |
| 2022-02-17 | $399.24 | $399.24 | $388.07 | $388.95 | $388.91 | 234,669 |
| 2022-02-16 | $395.35 | $403.02 | $393.59 | $401.29 | $401.25 | 271,851 |
| 2022-02-15 | $399.74 | $402.39 | $394.68 | $397.95 | $397.91 | 229,166 |
| 2022-02-14 | $393.45 | $396.29 | $389.27 | $391.35 | $391.31 | 165,296 |
| 2022-02-11 | $400.22 | $404.71 | $393.70 | $394.00 | $393.96 | 201,974 |
| 2022-02-10 | $402.46 | $407.93 | $400.65 | $402.69 | $402.65 | 156,030 |
| 2022-02-09 | $407.16 | $410.85 | $405.49 | $406.83 | $406.79 | 324,560 |
| 2022-02-08 | $393.32 | $405.89 | $389.24 | $405.07 | $405.03 | 415,185 |
| 2022-02-07 | $388.24 | $391.25 | $386.46 | $386.90 | $386.86 | 176,719 |
| 2022-02-04 | $388.64 | $391.97 | $383.32 | $388.66 | $388.62 | 223,731 |
| 2022-02-03 | $392.78 | $396.49 | $389.01 | $390.83 | $390.79 | 242,780 |
| 2022-02-02 | $395.82 | $398.88 | $392.29 | $397.59 | $397.55 | 248,273 |
| 2022-02-01 | $396.93 | $399.30 | $392.65 | $396.67 | $396.63 | 249,458 |
| 2022-01-31 | $383.63 | $398.89 | $383.63 | $398.30 | $398.26 | 404,607 |
| 2022-01-28 | $379.60 | $385.42 | $374.38 | $385.20 | $385.16 | 315,039 |
| 2022-01-27 | $384.99 | $388.07 | $376.46 | $379.46 | $379.42 | 272,913 |
| 2022-01-26 | $392.24 | $397.77 | $378.48 | $382.36 | $382.32 | 352,137 |
| 2022-01-25 | $388.55 | $395.51 | $384.62 | $389.59 | $389.55 | 376,009 |
| 2022-01-24 | $381.00 | $394.58 | $371.45 | $393.31 | $393.27 | 610,084 |
| 2022-01-21 | $392.95 | $395.65 | $387.91 | $388.30 | $388.26 | 241,430 |
| 2022-01-20 | $399.61 | $404.00 | $392.50 | $393.54 | $393.50 | 298,018 |
| 2022-01-19 | $400.07 | $403.02 | $397.14 | $398.15 | $398.08 | 597,533 |
| 2022-01-18 | $405.70 | $406.73 | $396.50 | $399.87 | $399.80 | 458,532 |
| 2022-01-14 | $414.85 | $416.40 | $404.63 | $410.52 | $410.45 | 760,173 |
| 2022-01-13 | $421.41 | $425.15 | $415.62 | $416.13 | $416.06 | 578,705 |
| 2022-01-12 | $422.75 | $423.87 | $414.59 | $420.70 | $420.63 | 346,904 |
| 2022-01-11 | $414.93 | $422.44 | $411.84 | $422.29 | $422.22 | 392,463 |
| 2022-01-10 | $407.36 | $416.49 | $403.22 | $416.09 | $416.02 | 602,041 |
| 2022-01-07 | $409.03 | $414.61 | $406.45 | $408.64 | $408.57 | 308,107 |
| 2022-01-06 | $408.28 | $414.78 | $404.28 | $410.73 | $410.66 | 301,618 |
| 2022-01-05 | $417.52 | $422.63 | $410.04 | $410.48 | $410.41 | 181,975 |
| 2022-01-04 | $422.55 | $424.94 | $416.82 | $417.00 | $416.93 | 198,651 |
| 2022-01-03 | $428.16 | $429.63 | $418.45 | $421.60 | $421.53 | 347,459 |
| 2021-12-31 | $422.17 | $424.50 | $418.62 | $418.94 | $418.87 | 151,570 |
| 2021-12-30 | $421.25 | $427.79 | $420.41 | $424.02 | $423.95 | 162,496 |
| 2021-12-29 | $421.16 | $423.50 | $418.86 | $420.68 | $420.61 | 159,404 |
| 2021-12-28 | $420.38 | $422.44 | $419.06 | $420.41 | $420.34 | 149,767 |
| 2021-12-27 | $412.31 | $420.40 | $412.31 | $420.03 | $419.96 | 195,755 |
| 2021-12-23 | $407.50 | $413.42 | $404.16 | $411.21 | $411.14 | 211,438 |
| 2021-12-22 | $396.18 | $404.77 | $396.18 | $404.62 | $404.55 | 259,316 |
| 2021-12-21 | $390.23 | $397.43 | $390.06 | $395.79 | $395.72 | 579,283 |
| 2021-12-20 | $389.92 | $391.15 | $384.56 | $389.73 | $389.66 | 405,105 |
| 2021-12-17 | $393.40 | $400.02 | $388.56 | $393.47 | $393.40 | 549,366 |
| 2021-12-16 | $402.04 | $408.46 | $392.45 | $394.87 | $394.80 | 505,020 |
| 2021-12-15 | $392.60 | $402.67 | $388.23 | $400.55 | $400.48 | 326,090 |
| 2021-12-14 | $392.97 | $403.56 | $391.22 | $392.33 | $392.26 | 428,500 |
| 2021-12-13 | $398.72 | $400.14 | $393.45 | $394.35 | $394.28 | 608,076 |
| 2021-12-10 | $410.97 | $410.97 | $396.92 | $399.58 | $399.51 | 379,352 |
| 2021-12-09 | $412.42 | $416.36 | $408.43 | $408.43 | $408.36 | 193,225 |
| 2021-12-08 | $406.15 | $415.83 | $406.15 | $414.93 | $414.86 | 397,212 |
| 2021-12-07 | $402.20 | $409.23 | $401.39 | $406.17 | $406.10 | 295,963 |
| 2021-12-06 | $392.66 | $402.26 | $389.36 | $399.97 | $399.90 | 338,873 |
| 2021-12-03 | $378.35 | $394.90 | $374.03 | $391.56 | $391.49 | 931,462 |
| 2021-12-02 | $373.21 | $379.45 | $368.78 | $377.95 | $377.88 | 502,795 |
| 2021-12-01 | $381.70 | $385.30 | $373.43 | $373.53 | $373.47 | 280,222 |
| 2021-11-30 | $378.87 | $383.07 | $372.99 | $376.47 | $376.40 | 569,581 |
| 2021-11-29 | $384.16 | $389.67 | $380.98 | $381.19 | $381.12 | 454,356 |
| 2021-11-26 | $387.03 | $388.03 | $378.86 | $379.94 | $379.87 | 278,198 |
| 2021-11-24 | $395.89 | $397.63 | $389.42 | $390.84 | $390.77 | 327,117 |
| 2021-11-23 | $402.08 | $404.53 | $395.62 | $398.44 | $398.37 | 248,146 |
| 2021-11-22 | $403.90 | $405.63 | $401.08 | $402.87 | $402.80 | 212,748 |
| 2021-11-19 | $406.36 | $407.65 | $402.95 | $405.07 | $405.00 | 587,109 |
| 2021-11-18 | $408.51 | $408.51 | $397.32 | $404.89 | $404.82 | 395,611 |
| 2021-11-17 | $416.61 | $418.36 | $407.82 | $408.58 | $408.51 | 233,078 |
| 2021-11-16 | $418.49 | $420.49 | $415.17 | $415.71 | $415.64 | 207,542 |
| 2021-11-15 | $420.42 | $422.88 | $415.35 | $416.44 | $416.37 | 192,831 |
| 2021-11-12 | $410.84 | $418.84 | $408.68 | $417.72 | $417.65 | 223,536 |
| 2021-11-11 | $429.25 | $429.25 | $409.09 | $410.84 | $410.77 | 353,727 |
| 2021-11-10 | $433.10 | $435.79 | $431.08 | $434.12 | $434.05 | 194,117 |
| 2021-11-09 | $431.89 | $434.90 | $429.80 | $433.63 | $433.56 | 107,897 |
| 2021-11-08 | $427.27 | $432.16 | $424.11 | $431.61 | $431.54 | 154,941 |
| 2021-11-05 | $419.49 | $426.00 | $419.49 | $424.22 | $424.15 | 165,349 |
| 2021-11-04 | $421.65 | $423.60 | $418.49 | $420.66 | $420.59 | 152,986 |
| 2021-11-03 | $420.79 | $423.59 | $416.26 | $422.52 | $422.45 | 153,096 |
| 2021-11-02 | $421.99 | $423.35 | $418.78 | $420.64 | $420.57 | 181,002 |
| 2021-11-01 | $417.19 | $424.50 | $416.21 | $421.94 | $421.87 | 256,347 |
| 2021-10-29 | $416.43 | $419.87 | $413.22 | $416.92 | $416.85 | 217,830 |
| 2021-10-28 | $413.54 | $418.84 | $411.84 | $416.74 | $416.67 | 162,060 |
| 2021-10-27 | $415.94 | $415.94 | $409.47 | $411.95 | $411.88 | 176,818 |
| 2021-10-26 | $419.59 | $419.59 | $410.93 | $416.54 | $416.47 | 163,889 |
| 2021-10-25 | $418.52 | $418.52 | $412.54 | $414.95 | $414.88 | 263,453 |
| 2021-10-22 | $411.00 | $417.43 | $410.00 | $417.02 | $416.95 | 192,257 |
| 2021-10-21 | $411.50 | $416.22 | $410.12 | $411.56 | $411.49 | 135,371 |
| 2021-10-20 | $404.27 | $412.60 | $402.82 | $410.60 | $410.53 | 268,339 |
| 2021-10-19 | $399.07 | $407.01 | $399.00 | $402.20 | $402.13 | 195,078 |
| 2021-10-18 | $396.40 | $397.39 | $392.10 | $396.70 | $396.63 | 299,607 |
| 2021-10-15 | $402.95 | $404.76 | $397.56 | $398.31 | $398.24 | 213,301 |
| 2021-10-14 | $403.25 | $406.51 | $399.50 | $401.30 | $401.23 | 220,227 |
| 2021-10-13 | $402.18 | $405.59 | $398.46 | $401.10 | $401.03 | 243,597 |
| 2021-10-12 | $406.28 | $408.19 | $400.85 | $401.84 | $401.77 | 190,996 |
| 2021-10-11 | $409.35 | $412.31 | $403.79 | $404.00 | $403.93 | 214,067 |
| 2021-10-08 | $414.59 | $416.94 | $410.00 | $410.59 | $410.52 | 155,876 |
| 2021-10-07 | $419.44 | $424.59 | $414.37 | $414.88 | $414.81 | 229,331 |
| 2021-10-06 | $412.30 | $414.66 | $405.94 | $414.64 | $414.57 | 233,020 |
| 2021-10-05 | $411.55 | $419.99 | $411.27 | $414.96 | $414.89 | 368,229 |
| 2021-10-04 | $414.86 | $414.86 | $404.85 | $408.58 | $408.51 | 194,964 |
| 2021-10-01 | $413.87 | $418.44 | $408.68 | $416.88 | $416.81 | 182,765 |
| 2021-09-30 | $422.70 | $428.15 | $413.18 | $413.31 | $413.24 | 234,848 |
| 2021-09-29 | $424.94 | $425.33 | $419.28 | $422.30 | $422.23 | 201,186 |
| 2021-09-28 | $429.85 | $431.26 | $419.08 | $424.00 | $423.93 | 308,238 |
| 2021-09-27 | $437.45 | $438.33 | $428.98 | $431.48 | $431.41 | 362,360 |
| 2021-09-24 | $439.17 | $441.82 | $436.48 | $439.38 | $439.30 | 305,079 |
| 2021-09-23 | $434.78 | $444.22 | $433.84 | $439.34 | $439.26 | 538,903 |
| 2021-09-22 | $428.41 | $436.23 | $425.01 | $433.76 | $433.69 | 393,769 |
| 2021-09-21 | $433.72 | $435.86 | $426.71 | $426.75 | $426.68 | 219,452 |
| 2021-09-20 | $432.24 | $434.40 | $426.26 | $429.90 | $429.83 | 343,662 |
| 2021-09-17 | $441.56 | $441.72 | $435.39 | $436.60 | $436.52 | 481,492 |
| 2021-09-16 | $445.54 | $445.54 | $439.64 | $442.75 | $442.67 | 168,028 |
| 2021-09-15 | $440.55 | $446.61 | $439.31 | $445.03 | $444.95 | 187,275 |
| 2021-09-14 | $443.88 | $444.57 | $438.25 | $441.47 | $441.39 | 210,069 |
| 2021-09-13 | $453.77 | $453.77 | $436.07 | $440.57 | $440.49 | 259,906 |
| 2021-09-10 | $449.63 | $451.92 | $444.54 | $451.36 | $451.28 | 280,970 |
| 2021-09-09 | $454.99 | $455.92 | $447.99 | $448.14 | $448.06 | 161,377 |
| 2021-09-08 | $447.55 | $456.00 | $444.52 | $454.02 | $453.94 | 313,449 |
| 2021-09-07 | $454.68 | $455.76 | $447.20 | $447.83 | $447.75 | 395,782 |
| 2021-09-03 | $455.20 | $463.59 | $451.00 | $455.92 | $455.84 | 344,025 |
| 2021-09-02 | $452.86 | $455.81 | $447.72 | $450.37 | $450.29 | 258,728 |
| 2021-09-01 | $448.56 | $451.86 | $446.17 | $450.97 | $450.89 | 256,713 |
| 2021-08-31 | $448.46 | $451.51 | $444.61 | $450.71 | $450.63 | 351,195 |
| 2021-08-30 | $448.07 | $455.03 | $447.11 | $449.38 | $449.30 | 194,264 |
| 2021-08-27 | $447.98 | $449.77 | $444.92 | $446.58 | $446.50 | 161,013 |
| 2021-08-26 | $445.40 | $446.70 | $443.42 | $446.07 | $445.99 | 193,060 |
| 2021-08-25 | $446.51 | $449.99 | $443.81 | $446.74 | $446.66 | 151,003 |
| 2021-08-24 | $444.20 | $450.00 | $444.20 | $447.79 | $447.71 | 197,250 |
| 2021-08-23 | $446.00 | $446.56 | $442.35 | $444.84 | $444.76 | 225,045 |
| 2021-08-20 | $440.89 | $445.81 | $439.87 | $444.18 | $444.10 | 540,178 |
| 2021-08-19 | $430.50 | $445.36 | $430.50 | $442.04 | $441.96 | 279,931 |
| 2021-08-18 | $439.18 | $442.62 | $432.28 | $432.61 | $432.54 | 310,070 |
| 2021-08-17 | $439.36 | $444.26 | $437.01 | $438.59 | $438.51 | 296,259 |
| 2021-08-16 | $437.20 | $439.57 | $432.58 | $439.54 | $439.46 | 252,871 |
| 2021-08-13 | $439.01 | $442.67 | $434.95 | $436.99 | $436.91 | 246,007 |
| 2021-08-12 | $411.90 | $440.37 | $411.90 | $440.12 | $440.04 | 719,556 |
| 2021-08-11 | $407.61 | $410.62 | $405.89 | $408.20 | $408.13 | 166,894 |
| 2021-08-10 | $406.57 | $407.76 | $401.99 | $406.55 | $406.48 | 146,069 |
| 2021-08-09 | $414.27 | $414.27 | $406.26 | $407.28 | $407.21 | 258,453 |
| 2021-08-06 | $414.07 | $414.26 | $409.65 | $413.00 | $412.93 | 222,310 |
| 2021-08-05 | $415.13 | $415.79 | $408.11 | $411.70 | $411.63 | 205,371 |
| 2021-08-04 | $422.89 | $423.09 | $413.43 | $414.13 | $414.06 | 251,049 |
| 2021-08-03 | $425.02 | $425.04 | $420.70 | $423.98 | $423.91 | 168,524 |
| 2021-08-02 | $422.82 | $425.05 | $419.98 | $423.61 | $423.54 | 211,640 |
| 2021-07-30 | $418.61 | $424.53 | $417.16 | $421.77 | $421.70 | 178,296 |
| 2021-07-29 | $415.71 | $418.85 | $414.96 | $416.90 | $416.83 | 245,892 |
| 2021-07-28 | $411.10 | $415.77 | $411.10 | $413.64 | $413.57 | 177,089 |
| 2021-07-27 | $403.87 | $410.13 | $401.25 | $410.00 | $409.93 | 233,635 |
| 2021-07-26 | $408.18 | $408.86 | $405.20 | $405.61 | $405.54 | 144,792 |
| 2021-07-23 | $405.43 | $410.35 | $404.72 | $410.07 | $409.97 | 127,633 |
| 2021-07-22 | $402.44 | $404.08 | $400.41 | $404.08 | $403.98 | 159,755 |
| 2021-07-21 | $403.76 | $403.76 | $397.08 | $401.50 | $401.40 | 219,964 |
| 2021-07-20 | $397.87 | $407.12 | $397.46 | $402.32 | $402.22 | 191,907 |
| 2021-07-19 | $400.64 | $402.57 | $393.05 | $396.76 | $396.66 | 272,256 |
| 2021-07-16 | $404.17 | $407.00 | $402.64 | $403.89 | $403.79 | 159,544 |
| 2021-07-15 | $403.39 | $405.48 | $399.90 | $402.76 | $402.66 | 166,242 |
| 2021-07-14 | $408.66 | $409.19 | $404.15 | $405.51 | $405.41 | 183,544 |
| 2021-07-13 | $409.48 | $410.77 | $406.46 | $409.08 | $408.98 | 257,772 |
| 2021-07-12 | $412.89 | $413.57 | $410.80 | $410.85 | $410.75 | 391,561 |
| 2021-07-09 | $410.72 | $412.84 | $409.01 | $411.23 | $411.13 | 184,676 |
| 2021-07-08 | $410.08 | $411.79 | $406.10 | $410.65 | $410.55 | 213,943 |
| 2021-07-07 | $410.22 | $415.00 | $408.23 | $413.82 | $413.72 | 249,763 |
| 2021-07-06 | $406.83 | $409.94 | $403.57 | $409.55 | $409.45 | 168,990 |
| 2021-07-02 | $403.22 | $408.11 | $403.05 | $407.75 | $407.65 | 209,499 |
| 2021-07-01 | $396.72 | $404.80 | $396.72 | $403.00 | $402.90 | 263,658 |
| 2021-06-30 | $396.36 | $397.66 | $393.66 | $396.27 | $396.17 | 232,927 |
| 2021-06-29 | $395.74 | $397.97 | $394.18 | $397.12 | $397.02 | 188,650 |
| 2021-06-28 | $397.38 | $397.45 | $392.06 | $395.50 | $395.40 | 200,888 |
| 2021-06-25 | $391.10 | $397.00 | $390.88 | $396.43 | $396.33 | 503,046 |
| 2021-06-24 | $389.83 | $393.10 | $389.20 | $390.61 | $390.51 | 221,290 |
| 2021-06-23 | $388.38 | $390.00 | $386.02 | $387.69 | $387.59 | 189,242 |
| 2021-06-22 | $390.58 | $394.70 | $389.37 | $390.74 | $390.64 | 431,062 |
| 2021-06-21 | $385.93 | $393.97 | $384.56 | $389.44 | $389.34 | 260,703 |
| 2021-06-18 | $381.91 | $385.50 | $378.66 | $383.96 | $383.87 | 735,597 |
| 2021-06-17 | $379.28 | $386.30 | $379.28 | $381.88 | $381.79 | 270,324 |
| 2021-06-16 | $378.93 | $383.99 | $377.00 | $381.53 | $381.44 | 367,067 |
| 2021-06-15 | $377.38 | $379.59 | $376.07 | $376.87 | $376.78 | 216,657 |
| 2021-06-14 | $377.16 | $377.16 | $374.63 | $376.54 | $376.45 | 191,191 |
| 2021-06-11 | $373.78 | $376.95 | $371.51 | $375.19 | $375.10 | 280,706 |
| 2021-06-10 | $373.45 | $377.23 | $371.50 | $374.12 | $374.03 | 275,850 |
| 2021-06-09 | $372.84 | $375.26 | $370.42 | $372.41 | $372.32 | 237,253 |
| 2021-06-08 | $375.98 | $375.98 | $369.24 | $372.36 | $372.27 | 309,016 |
| 2021-06-07 | $382.31 | $384.65 | $373.81 | $374.40 | $374.31 | 349,206 |
| 2021-06-04 | $385.13 | $390.69 | $380.63 | $381.96 | $381.87 | 413,742 |
| 2021-06-03 | $381.54 | $385.38 | $378.19 | $384.09 | $384.00 | 310,655 |
| 2021-06-02 | $390.64 | $393.26 | $383.92 | $384.69 | $384.60 | 331,322 |
| 2021-06-01 | $395.54 | $397.07 | $389.54 | $390.39 | $390.29 | 211,635 |
| 2021-05-28 | $397.88 | $398.95 | $393.12 | $393.45 | $393.35 | 180,569 |
| 2021-05-27 | $394.46 | $396.22 | $391.00 | $395.07 | $394.97 | 513,067 |
| 2021-05-26 | $393.88 | $394.47 | $389.80 | $392.11 | $392.01 | 302,114 |
| 2021-05-25 | $394.35 | $397.37 | $392.85 | $394.49 | $394.39 | 295,614 |
| 2021-05-24 | $392.37 | $396.08 | $389.30 | $394.50 | $394.40 | 265,890 |
| 2021-05-21 | $390.69 | $396.56 | $386.73 | $388.43 | $388.33 | 616,145 |
| 2021-05-20 | $381.80 | $390.17 | $380.27 | $389.11 | $389.01 | 180,259 |
| 2021-05-19 | $382.30 | $382.71 | $378.94 | $381.97 | $381.88 | 266,310 |
| 2021-05-18 | $388.50 | $391.93 | $384.94 | $385.07 | $384.98 | 279,598 |
| 2021-05-17 | $388.93 | $389.92 | $385.63 | $388.22 | $388.12 | 135,681 |
| 2021-05-14 | $390.08 | $391.47 | $387.86 | $389.19 | $389.09 | 242,157 |
| 2021-05-13 | $384.96 | $391.40 | $384.44 | $387.88 | $387.78 | 249,921 |
| 2021-05-12 | $388.60 | $390.11 | $384.52 | $384.72 | $384.63 | 253,756 |
| 2021-05-11 | $397.66 | $399.91 | $387.79 | $388.31 | $388.21 | 309,441 |
| 2021-05-10 | $404.34 | $407.79 | $401.82 | $401.82 | $401.72 | 168,707 |
| 2021-05-07 | $404.90 | $411.76 | $404.30 | $404.34 | $404.24 | 201,151 |
| 2021-05-06 | $399.20 | $405.82 | $397.08 | $405.50 | $405.40 | 219,160 |
| 2021-05-05 | $411.82 | $412.37 | $398.00 | $400.88 | $400.78 | 353,700 |
| 2021-05-04 | $411.48 | $413.70 | $408.37 | $411.60 | $411.50 | 267,794 |
| 2021-05-03 | $412.78 | $415.96 | $408.22 | $412.07 | $411.97 | 226,105 |
| 2021-04-30 | $407.61 | $413.81 | $407.11 | $410.89 | $410.79 | 227,270 |
| 2021-04-29 | $409.19 | $410.13 | $405.01 | $407.59 | $407.49 | 147,344 |
| 2021-04-28 | $407.99 | $410.73 | $403.51 | $407.06 | $406.96 | 206,135 |
| 2021-04-27 | $408.00 | $412.44 | $404.76 | $407.42 | $407.32 | 182,354 |
| 2021-04-26 | $411.19 | $414.09 | $408.26 | $409.65 | $409.55 | 207,513 |
| 2021-04-23 | $407.69 | $414.37 | $406.10 | $411.31 | $411.21 | 220,684 |
| 2021-04-22 | $405.59 | $410.76 | $403.62 | $405.28 | $405.18 | 328,272 |
| 2021-04-21 | $402.19 | $405.45 | $399.23 | $404.02 | $403.92 | 320,404 |
| 2021-04-20 | $399.04 | $403.45 | $396.93 | $400.48 | $400.38 | 316,769 |
| 2021-04-19 | $398.50 | $401.48 | $397.20 | $399.33 | $399.23 | 287,444 |
| 2021-04-16 | $400.73 | $403.19 | $396.75 | $399.52 | $399.42 | 321,268 |
| 2021-04-15 | $391.90 | $400.65 | $391.39 | $400.00 | $399.90 | 345,827 |
| 2021-04-14 | $390.55 | $393.89 | $387.75 | $391.05 | $390.95 | 188,686 |
| 2021-04-13 | $387.11 | $392.00 | $385.64 | $390.89 | $390.79 | 177,168 |
| 2021-04-12 | $386.06 | $388.79 | $385.67 | $388.02 | $387.92 | 228,051 |
| 2021-04-09 | $382.88 | $386.05 | $380.11 | $386.05 | $385.95 | 277,338 |
| 2021-04-08 | $384.09 | $387.90 | $380.46 | $381.02 | $380.93 | 324,850 |
| 2021-04-07 | $386.44 | $388.96 | $381.07 | $382.69 | $382.60 | 354,729 |
| 2021-04-06 | $388.92 | $390.85 | $387.21 | $389.29 | $389.19 | 368,442 |
| 2021-04-05 | $388.73 | $389.32 | $386.19 | $387.74 | $387.64 | 241,382 |
| 2021-04-01 | $383.58 | $387.41 | $381.00 | $385.49 | $385.39 | 251,837 |
| 2021-03-31 | $386.09 | $390.14 | $381.02 | $384.09 | $384.00 | 274,291 |
| 2021-03-30 | $382.49 | $386.05 | $382.23 | $384.89 | $384.80 | 182,071 |
| 2021-03-29 | $381.28 | $386.45 | $379.50 | $384.62 | $384.53 | 233,149 |
| 2021-03-26 | $382.98 | $383.89 | $379.48 | $383.85 | $383.76 | 247,418 |
| 2021-03-25 | $378.63 | $383.05 | $375.68 | $382.42 | $382.33 | 207,743 |
| 2021-03-24 | $383.34 | $385.43 | $378.07 | $380.31 | $380.22 | 295,165 |
| 2021-03-23 | $387.26 | $389.84 | $382.13 | $383.34 | $383.25 | 303,367 |
| 2021-03-22 | $384.02 | $388.23 | $380.11 | $386.37 | $386.27 | 355,227 |
| 2021-03-19 | $377.68 | $386.29 | $377.68 | $384.02 | $383.93 | 476,051 |
| 2021-03-18 | $375.59 | $385.44 | $375.59 | $378.78 | $378.69 | 368,076 |
| 2021-03-17 | $379.14 | $381.54 | $374.49 | $375.72 | $375.63 | 308,342 |
| 2021-03-16 | $386.56 | $393.33 | $380.89 | $382.19 | $382.10 | 244,469 |
| 2021-03-15 | $376.30 | $387.54 | $376.30 | $387.03 | $386.93 | 309,336 |
| 2021-03-12 | $379.55 | $381.16 | $374.09 | $376.39 | $376.30 | 261,274 |
| 2021-03-11 | $383.50 | $390.99 | $378.80 | $379.62 | $379.53 | 232,501 |
| 2021-03-10 | $383.71 | $386.75 | $381.44 | $382.95 | $382.86 | 235,996 |
| 2021-03-09 | $386.00 | $391.69 | $382.12 | $382.38 | $382.29 | 314,853 |
| 2021-03-08 | $386.00 | $394.49 | $383.80 | $385.48 | $385.38 | 569,142 |
| 2021-03-05 | $393.86 | $401.92 | $376.55 | $388.17 | $388.07 | 699,563 |
| 2021-03-04 | $384.81 | $384.81 | $368.05 | $371.56 | $371.47 | 461,669 |
| 2021-03-03 | $386.13 | $387.52 | $380.22 | $381.11 | $381.02 | 255,758 |
| 2021-03-02 | $389.79 | $389.79 | $384.53 | $387.92 | $387.82 | 188,912 |
| 2021-03-01 | $387.76 | $396.05 | $386.50 | $390.85 | $390.75 | 311,479 |
| 2021-02-26 | $393.89 | $393.89 | $385.71 | $386.13 | $386.03 | 274,607 |
| 2021-02-25 | $392.91 | $394.86 | $387.71 | $392.13 | $392.03 | 318,034 |
| 2021-02-24 | $391.59 | $396.86 | $391.31 | $392.57 | $392.47 | 230,461 |
| 2021-02-23 | $391.67 | $394.41 | $388.75 | $391.44 | $391.34 | 307,124 |
| 2021-02-22 | $387.65 | $391.66 | $385.62 | $390.67 | $390.57 | 216,446 |
| 2021-02-19 | $389.86 | $393.43 | $383.04 | $388.51 | $388.41 | 337,011 |
| 2021-02-18 | $383.82 | $389.61 | $381.11 | $388.75 | $388.65 | 259,644 |
| 2021-02-17 | $384.53 | $387.33 | $380.25 | $384.65 | $384.56 | 153,708 |
| 2021-02-16 | $388.33 | $391.86 | $385.41 | $386.46 | $386.36 | 258,450 |
| 2021-02-12 | $382.11 | $386.50 | $380.65 | $385.40 | $385.30 | 142,101 |
| 2021-02-11 | $381.95 | $385.48 | $381.12 | $385.00 | $384.91 | 192,525 |
| 2021-02-10 | $382.23 | $385.49 | $377.96 | $378.99 | $378.90 | 198,164 |
| 2021-02-09 | $383.89 | $385.30 | $379.08 | $380.73 | $380.64 | 225,950 |
| 2021-02-08 | $386.16 | $388.57 | $383.55 | $384.92 | $384.83 | 140,391 |
| 2021-02-05 | $386.90 | $391.96 | $384.58 | $386.97 | $386.87 | 293,543 |
| 2021-02-04 | $378.43 | $386.19 | $376.68 | $384.11 | $384.02 | 304,577 |
| 2021-02-03 | $376.23 | $377.76 | $373.22 | $375.44 | $375.35 | 160,777 |
| 2021-02-02 | $366.17 | $379.73 | $366.17 | $375.12 | $375.03 | 355,079 |
| 2021-02-01 | $367.45 | $368.14 | $360.88 | $365.11 | $365.02 | 210,715 |
| 2021-01-29 | $363.09 | $368.09 | $361.33 | $364.04 | $363.95 | 257,991 |
| 2021-01-28 | $362.24 | $369.21 | $360.42 | $364.70 | $364.61 | 236,059 |
| 2021-01-27 | $368.50 | $372.32 | $359.84 | $360.71 | $360.62 | 395,471 |
| 2021-01-26 | $385.00 | $385.66 | $376.98 | $377.42 | $377.33 | 239,597 |
| 2021-01-25 | $380.68 | $383.96 | $377.53 | $383.65 | $383.56 | 192,719 |
| 2021-01-22 | $377.41 | $387.08 | $377.41 | $380.00 | $379.91 | 282,477 |
| 2021-01-21 | $383.07 | $383.40 | $372.47 | $376.89 | $376.80 | 225,904 |
| 2021-01-20 | $387.00 | $389.44 | $381.06 | $384.76 | $384.63 | 255,116 |
| 2021-01-19 | $381.45 | $389.27 | $378.56 | $387.42 | $387.29 | 477,247 |
| 2021-01-15 | $375.48 | $378.61 | $371.33 | $376.89 | $376.77 | 248,790 |
| 2021-01-14 | $381.53 | $381.70 | $374.15 | $375.15 | $375.03 | 221,967 |
| 2021-01-13 | $360.73 | $382.54 | $360.01 | $381.76 | $381.64 | 485,705 |
| 2021-01-12 | $358.36 | $360.70 | $354.07 | $358.01 | $357.89 | 367,172 |
| 2021-01-11 | $361.73 | $362.68 | $358.53 | $359.65 | $359.53 | 321,738 |
| 2021-01-08 | $364.88 | $369.21 | $359.41 | $363.23 | $363.11 | 349,351 |
| 2021-01-07 | $366.83 | $371.29 | $362.93 | $365.06 | $364.94 | 218,109 |
| 2021-01-06 | $361.55 | $367.39 | $361.20 | $366.31 | $366.19 | 207,885 |
| 2021-01-05 | $357.73 | $363.65 | $356.57 | $361.47 | $361.35 | 170,445 |
| 2021-01-04 | $365.00 | $367.03 | $353.02 | $357.26 | $357.14 | 283,116 |
| 2020-12-31 | $357.27 | $363.50 | $354.47 | $363.32 | $363.20 | 158,466 |
| 2020-12-30 | $357.21 | $360.64 | $355.41 | $356.45 | $356.33 | 113,067 |
| 2020-12-29 | $361.26 | $361.45 | $355.60 | $357.27 | $357.15 | 105,097 |
| 2020-12-28 | $360.80 | $363.40 | $358.34 | $359.96 | $359.84 | 116,450 |
| 2020-12-24 | $358.61 | $360.43 | $356.21 | $358.37 | $358.25 | 77,099 |
| 2020-12-23 | $354.95 | $357.72 | $353.46 | $356.00 | $355.88 | 159,253 |
| 2020-12-22 | $350.20 | $356.34 | $346.76 | $352.69 | $352.57 | 248,429 |
| 2020-12-21 | $345.60 | $349.24 | $337.40 | $348.56 | $348.45 | 185,516 |
| 2020-12-18 | $352.84 | $354.09 | $346.61 | $349.63 | $349.52 | 496,135 |
| 2020-12-17 | $344.76 | $352.53 | $343.44 | $351.52 | $351.41 | 305,562 |
| 2020-12-16 | $341.41 | $344.87 | $339.46 | $343.94 | $343.83 | 177,520 |
| 2020-12-15 | $343.48 | $346.31 | $341.75 | $342.45 | $342.34 | 223,691 |
| 2020-12-14 | $342.28 | $349.19 | $341.06 | $342.85 | $342.74 | 245,624 |
| 2020-12-11 | $347.21 | $347.21 | $338.52 | $339.16 | $339.05 | 214,322 |
| 2020-12-10 | $342.31 | $348.61 | $341.50 | $347.80 | $347.69 | 289,195 |
| 2020-12-09 | $344.86 | $348.11 | $341.60 | $342.58 | $342.47 | 256,765 |
| 2020-12-08 | $341.82 | $346.11 | $340.76 | $345.74 | $345.63 | 228,271 |
| 2020-12-07 | $345.71 | $348.00 | $340.97 | $342.06 | $341.95 | 214,997 |
| 2020-12-04 | $335.00 | $346.68 | $327.44 | $345.71 | $345.60 | 454,672 |
| 2020-12-03 | $336.38 | $344.40 | $332.23 | $337.98 | $337.87 | 308,186 |
| 2020-12-02 | $332.74 | $335.79 | $331.12 | $334.61 | $334.50 | 206,604 |
| 2020-12-01 | $338.37 | $339.32 | $333.79 | $334.04 | $333.93 | 223,722 |
| 2020-11-30 | $339.62 | $339.72 | $329.31 | $335.22 | $335.11 | 566,610 |
| 2020-11-27 | $331.47 | $340.72 | $330.26 | $340.71 | $340.60 | 182,485 |
| 2020-11-25 | $325.63 | $333.09 | $324.34 | $329.01 | $328.90 | 252,892 |
| 2020-11-24 | $331.32 | $333.67 | $324.72 | $325.46 | $325.35 | 305,493 |
| 2020-11-23 | $334.06 | $337.78 | $327.67 | $329.89 | $329.78 | 274,939 |
| 2020-11-20 | $332.93 | $339.42 | $331.17 | $331.37 | $331.26 | 450,783 |
| 2020-11-19 | $329.03 | $333.04 | $328.83 | $332.23 | $332.12 | 425,447 |
| 2020-11-18 | $332.71 | $334.39 | $327.83 | $329.59 | $329.48 | 344,903 |
| 2020-11-17 | $338.25 | $338.25 | $331.72 | $332.45 | $332.34 | 226,889 |
| 2020-11-16 | $345.63 | $347.49 | $338.68 | $340.70 | $340.59 | 186,424 |
| 2020-11-13 | $338.64 | $342.42 | $338.64 | $341.35 | $341.24 | 206,795 |
| 2020-11-12 | $342.28 | $343.30 | $332.62 | $336.99 | $336.88 | 252,257 |
| 2020-11-11 | $348.36 | $349.47 | $340.64 | $343.30 | $343.19 | 246,699 |
| 2020-11-10 | $351.18 | $352.56 | $341.43 | $346.39 | $346.28 | 261,452 |
| 2020-11-09 | $344.71 | $371.59 | $344.71 | $351.74 | $351.63 | 410,104 |
| 2020-11-06 | $333.47 | $336.88 | $333.39 | $333.91 | $333.80 | 113,771 |
| 2020-11-05 | $335.04 | $337.66 | $331.68 | $332.00 | $331.89 | 180,192 |
| 2020-11-04 | $328.71 | $336.04 | $325.29 | $331.42 | $331.31 | 204,563 |
| 2020-11-03 | $325.40 | $332.06 | $323.83 | $323.96 | $323.85 | 158,372 |
| 2020-11-02 | $323.83 | $329.07 | $319.51 | $320.52 | $320.42 | 262,950 |
| 2020-10-30 | $323.97 | $327.36 | $314.29 | $319.05 | $318.95 | 353,022 |
| 2020-10-29 | $332.39 | $332.39 | $324.01 | $324.14 | $324.03 | 278,108 |
| 2020-10-28 | $340.96 | $340.96 | $332.81 | $333.57 | $333.46 | 203,636 |
| 2020-10-27 | $349.08 | $351.90 | $345.19 | $346.35 | $346.24 | 154,582 |
| 2020-10-26 | $352.12 | $352.22 | $345.28 | $348.17 | $348.06 | 192,970 |
| 2020-10-23 | $354.03 | $356.88 | $351.42 | $356.45 | $356.33 | 144,073 |
| 2020-10-22 | $349.28 | $354.76 | $348.85 | $353.18 | $353.06 | 112,519 |
| 2020-10-21 | $348.45 | $352.29 | $346.32 | $348.79 | $348.68 | 149,005 |
| 2020-10-20 | $351.28 | $353.71 | $346.47 | $347.46 | $347.35 | 160,659 |
| 2020-10-19 | $353.58 | $357.32 | $347.50 | $348.42 | $348.31 | 154,222 |
| 2020-10-16 | $355.76 | $358.30 | $351.83 | $353.70 | $353.58 | 145,106 |
| 2020-10-15 | $350.00 | $354.93 | $348.76 | $353.42 | $353.30 | 163,498 |
| 2020-10-14 | $356.00 | $358.86 | $351.66 | $353.87 | $353.75 | 173,505 |
| 2020-10-13 | $360.07 | $361.97 | $354.23 | $356.24 | $356.12 | 157,112 |
| 2020-10-12 | $359.13 | $364.05 | $356.97 | $360.63 | $360.51 | 174,066 |
| 2020-10-09 | $356.85 | $359.40 | $354.78 | $357.85 | $357.73 | 136,275 |
| 2020-10-08 | $350.00 | $356.61 | $349.16 | $354.75 | $354.63 | 142,660 |
| 2020-10-07 | $343.10 | $351.74 | $343.10 | $350.87 | $350.76 | 189,351 |
| 2020-10-06 | $341.75 | $349.83 | $340.81 | $342.02 | $341.91 | 221,083 |
| 2020-10-05 | $338.00 | $343.72 | $338.00 | $342.82 | $342.71 | 206,268 |
| 2020-10-02 | $335.27 | $337.99 | $329.30 | $335.43 | $335.32 | 180,324 |
| 2020-10-01 | $339.97 | $341.61 | $336.67 | $338.77 | $338.66 | 211,877 |
| 2020-09-30 | $334.87 | $340.54 | $334.50 | $337.12 | $337.01 | 265,724 |
| 2020-09-29 | $335.49 | $339.93 | $333.26 | $333.59 | $333.48 | 185,780 |
| 2020-09-28 | $337.61 | $340.68 | $333.71 | $334.12 | $334.01 | 182,805 |
| 2020-09-25 | $327.22 | $334.42 | $326.75 | $333.24 | $333.13 | 198,665 |
| 2020-09-24 | $331.04 | $332.50 | $326.79 | $329.03 | $328.92 | 182,474 |
| 2020-09-23 | $338.69 | $340.32 | $332.85 | $333.63 | $333.52 | 213,517 |
| 2020-09-22 | $343.66 | $343.66 | $334.49 | $339.25 | $339.14 | 250,396 |
| 2020-09-21 | $341.57 | $343.57 | $335.98 | $341.86 | $341.75 | 309,321 |
| 2020-09-18 | $345.67 | $352.40 | $343.95 | $346.43 | $346.32 | 508,389 |
| 2020-09-17 | $340.08 | $348.87 | $335.70 | $347.78 | $347.67 | 376,262 |
| 2020-09-16 | $336.56 | $344.51 | $336.56 | $342.31 | $342.20 | 343,656 |
| 2020-09-15 | $335.72 | $340.17 | $334.75 | $336.06 | $335.95 | 233,859 |
| 2020-09-14 | $328.36 | $337.85 | $327.90 | $334.55 | $334.44 | 315,720 |
| 2020-09-11 | $325.35 | $332.38 | $323.66 | $326.83 | $326.72 | 400,398 |
| 2020-09-10 | $321.47 | $326.01 | $319.09 | $324.52 | $324.41 | 307,279 |
| 2020-09-09 | $320.09 | $323.72 | $317.07 | $319.20 | $319.10 | 269,425 |
| 2020-09-08 | $320.67 | $323.07 | $311.94 | $318.20 | $318.10 | 426,564 |
| 2020-09-04 | $320.00 | $336.00 | $313.48 | $323.49 | $323.38 | 918,128 |
| 2020-09-03 | $316.23 | $316.49 | $304.92 | $306.81 | $306.71 | 362,869 |
| 2020-09-02 | $310.02 | $317.68 | $309.38 | $317.21 | $317.11 | 312,599 |
| 2020-09-01 | $314.98 | $315.02 | $307.96 | $309.40 | $309.30 | 355,467 |
| 2020-08-31 | $315.27 | $317.71 | $313.43 | $314.38 | $314.28 | 413,773 |
| 2020-08-28 | $312.75 | $316.51 | $309.37 | $315.89 | $315.79 | 253,861 |
| 2020-08-27 | $305.00 | $314.50 | $302.50 | $312.43 | $312.33 | 292,272 |
| 2020-08-26 | $303.50 | $307.90 | $301.85 | $305.45 | $305.35 | 196,475 |
| 2020-08-25 | $303.43 | $305.10 | $301.65 | $305.03 | $304.93 | 248,854 |
| 2020-08-24 | $303.42 | $303.42 | $299.78 | $301.91 | $301.81 | 232,333 |
| 2020-08-21 | $299.59 | $301.82 | $294.94 | $301.60 | $301.50 | 369,998 |
| 2020-08-20 | $301.44 | $304.18 | $298.39 | $299.26 | $299.16 | 275,141 |
| 2020-08-19 | $307.00 | $308.61 | $302.65 | $305.50 | $305.40 | 271,902 |
| 2020-08-18 | $305.87 | $308.44 | $301.41 | $307.24 | $307.14 | 321,482 |
| 2020-08-17 | $304.53 | $306.46 | $302.59 | $305.00 | $304.90 | 381,374 |
| 2020-08-14 | $304.25 | $306.24 | $301.60 | $303.82 | $303.72 | 206,880 |
| 2020-08-13 | $305.03 | $306.25 | $303.40 | $304.90 | $304.80 | 234,515 |
| 2020-08-12 | $302.23 | $309.53 | $302.23 | $305.32 | $305.22 | 243,309 |
| 2020-08-11 | $308.33 | $308.57 | $299.18 | $300.31 | $300.21 | 320,535 |
| 2020-08-10 | $304.68 | $308.05 | $302.52 | $306.83 | $306.73 | 346,799 |
| 2020-08-07 | $300.66 | $304.00 | $300.12 | $303.92 | $303.82 | 269,262 |
| 2020-08-06 | $298.45 | $300.53 | $292.89 | $300.38 | $300.28 | 246,007 |
| 2020-08-05 | $298.57 | $301.75 | $296.80 | $299.15 | $299.05 | 271,767 |
| 2020-08-04 | $293.79 | $299.38 | $291.20 | $296.91 | $296.81 | 408,539 |
| 2020-08-03 | $284.34 | $296.00 | $282.71 | $295.36 | $295.26 | 400,597 |
| 2020-07-31 | $282.69 | $284.13 | $278.57 | $282.93 | $282.84 | 286,345 |
| 2020-07-30 | $282.94 | $284.31 | $277.83 | $282.70 | $282.61 | 247,017 |
| 2020-07-29 | $281.59 | $289.05 | $281.59 | $286.92 | $286.83 | 260,002 |
| 2020-07-28 | $285.69 | $285.80 | $281.39 | $281.51 | $281.42 | 194,697 |
| 2020-07-27 | $283.82 | $288.86 | $283.82 | $286.38 | $286.29 | 175,209 |
| 2020-07-24 | $284.10 | $285.71 | $280.12 | $283.58 | $283.49 | 292,246 |
| 2020-07-23 | $290.07 | $292.15 | $283.45 | $284.68 | $284.59 | 289,723 |
| 2020-07-22 | $292.91 | $294.79 | $287.23 | $289.76 | $289.67 | 232,457 |
| 2020-07-21 | $290.32 | $293.37 | $289.14 | $291.57 | $291.44 | 235,489 |
| 2020-07-20 | $291.97 | $292.02 | $284.96 | $289.31 | $289.19 | 273,395 |
| 2020-07-17 | $290.29 | $293.07 | $287.09 | $291.37 | $291.24 | 302,190 |
| 2020-07-16 | $295.13 | $295.59 | $287.98 | $288.93 | $288.81 | 421,680 |
| 2020-07-15 | $291.40 | $299.00 | $290.72 | $296.84 | $296.71 | 466,576 |
| 2020-07-14 | $285.86 | $288.32 | $281.88 | $287.90 | $287.78 | 378,739 |
| 2020-07-13 | $291.21 | $291.21 | $285.21 | $285.64 | $285.52 | 320,197 |
| 2020-07-10 | $288.78 | $292.99 | $285.23 | $289.40 | $289.28 | 320,872 |
| 2020-07-09 | $280.93 | $292.99 | $278.10 | $289.73 | $289.61 | 541,216 |
| 2020-07-08 | $282.91 | $283.81 | $277.60 | $280.08 | $279.96 | 462,317 |
| 2020-07-07 | $283.58 | $286.84 | $281.79 | $282.26 | $282.14 | 469,299 |
| 2020-07-06 | $289.56 | $293.30 | $283.26 | $285.20 | $285.08 | 750,288 |
| 2020-07-02 | $291.53 | $293.70 | $285.70 | $290.07 | $289.95 | 392,396 |
| 2020-07-01 | $282.92 | $289.12 | $282.82 | $287.51 | $287.39 | 382,025 |
| 2020-06-30 | $272.19 | $286.32 | $269.68 | $283.64 | $283.52 | 841,529 |
| 2020-06-29 | $273.86 | $276.07 | $268.92 | $270.93 | $270.81 | 414,235 |
| 2020-06-26 | $276.17 | $277.99 | $269.63 | $272.98 | $272.86 | 533,133 |
| 2020-06-25 | $281.02 | $281.02 | $271.57 | $276.61 | $276.49 | 564,511 |
| 2020-06-24 | $297.76 | $298.73 | $279.50 | $281.39 | $281.27 | 651,568 |
| 2020-06-23 | $297.00 | $304.64 | $296.50 | $299.98 | $299.85 | 268,421 |
| 2020-06-22 | $298.57 | $299.04 | $292.74 | $296.47 | $296.34 | 337,906 |
| 2020-06-19 | $306.64 | $309.01 | $297.94 | $299.12 | $298.99 | 629,525 |
| 2020-06-18 | $300.95 | $304.41 | $300.30 | $301.90 | $301.77 | 320,922 |
| 2020-06-17 | $301.98 | $304.96 | $298.06 | $302.53 | $302.40 | 293,540 |
| 2020-06-16 | $299.49 | $306.86 | $296.94 | $300.10 | $299.97 | 453,182 |
| 2020-06-15 | $283.59 | $292.02 | $275.73 | $290.35 | $290.23 | 575,562 |
| 2020-06-12 | $284.38 | $289.20 | $276.88 | $288.40 | $288.28 | 476,026 |
| 2020-06-11 | $294.24 | $294.40 | $278.42 | $278.55 | $278.43 | 419,914 |
| 2020-06-10 | $303.23 | $308.48 | $297.71 | $298.63 | $298.50 | 418,813 |
| 2020-06-09 | $318.33 | $320.50 | $302.51 | $303.23 | $303.10 | 330,784 |
| 2020-06-08 | $318.44 | $324.24 | $317.38 | $320.30 | $320.16 | 445,177 |
| 2020-06-05 | $313.65 | $324.41 | $303.45 | $318.54 | $318.40 | 810,968 |
| 2020-06-04 | $318.14 | $320.42 | $311.72 | $313.86 | $313.73 | 352,023 |
| 2020-06-03 | $319.99 | $322.07 | $317.71 | $319.22 | $319.08 | 284,555 |
| 2020-06-02 | $314.12 | $317.64 | $310.84 | $316.35 | $316.21 | 256,673 |
| 2020-06-01 | $317.28 | $319.57 | $312.96 | $315.18 | $315.04 | 242,088 |
| 2020-05-29 | $317.26 | $320.45 | $310.46 | $316.98 | $316.84 | 501,788 |
| 2020-05-28 | $311.75 | $322.39 | $311.11 | $316.63 | $316.49 | 409,438 |
| 2020-05-27 | $302.59 | $308.96 | $300.35 | $308.54 | $308.41 | 339,291 |
| 2020-05-26 | $292.59 | $300.46 | $292.13 | $297.90 | $297.77 | 329,476 |
| 2020-05-22 | $287.64 | $288.34 | $285.24 | $287.42 | $287.30 | 298,356 |
| 2020-05-21 | $295.00 | $295.00 | $283.70 | $287.80 | $287.68 | 416,160 |
| 2020-05-20 | $301.37 | $301.37 | $293.72 | $296.31 | $296.18 | 361,590 |
| 2020-05-19 | $301.72 | $305.49 | $297.91 | $298.36 | $298.23 | 206,116 |
| 2020-05-18 | $302.07 | $307.02 | $301.41 | $302.17 | $302.04 | 304,222 |
| 2020-05-15 | $294.78 | $303.26 | $294.25 | $296.52 | $296.39 | 679,216 |
| 2020-05-14 | $293.45 | $297.33 | $290.82 | $296.54 | $296.41 | 255,761 |
| 2020-05-13 | $302.85 | $303.73 | $292.88 | $296.42 | $296.29 | 299,992 |
| 2020-05-12 | $308.61 | $313.84 | $303.49 | $303.52 | $303.39 | 235,809 |
| 2020-05-11 | $301.81 | $309.80 | $301.81 | $307.82 | $307.69 | 250,324 |
| 2020-05-08 | $307.64 | $308.93 | $302.31 | $304.52 | $304.39 | 253,281 |
| 2020-05-07 | $298.60 | $304.92 | $297.00 | $303.90 | $303.77 | 279,269 |
| 2020-05-06 | $293.24 | $299.81 | $290.03 | $294.96 | $294.83 | 261,245 |
| 2020-05-05 | $290.61 | $294.82 | $288.02 | $290.88 | $290.76 | 221,426 |
| 2020-05-04 | $280.96 | $288.26 | $278.61 | $287.09 | $286.97 | 260,954 |
| 2020-05-01 | $283.79 | $285.14 | $279.42 | $280.31 | $280.19 | 188,065 |
| 2020-04-30 | $289.99 | $291.76 | $285.73 | $286.70 | $286.58 | 318,872 |
| 2020-04-29 | $294.37 | $299.50 | $290.74 | $291.82 | $291.69 | 305,509 |
| 2020-04-28 | $297.05 | $297.05 | $288.62 | $291.10 | $290.97 | 330,558 |
| 2020-04-27 | $295.00 | $298.08 | $289.32 | $293.65 | $293.52 | 297,173 |
| 2020-04-24 | $291.06 | $294.25 | $285.26 | $293.21 | $293.08 | 351,198 |
| 2020-04-23 | $296.01 | $297.54 | $289.10 | $290.27 | $290.15 | 300,079 |
| 2020-04-22 | $293.13 | $295.69 | $286.17 | $294.10 | $293.97 | 185,311 |
| 2020-04-21 | $299.84 | $300.84 | $287.54 | $288.53 | $288.41 | 248,244 |
| 2020-04-20 | $303.60 | $307.23 | $300.56 | $304.70 | $304.57 | 163,887 |
| 2020-04-17 | $302.47 | $307.71 | $299.25 | $306.28 | $306.15 | 288,327 |
| 2020-04-16 | $300.26 | $300.26 | $292.79 | $296.95 | $296.82 | 242,135 |
| 2020-04-15 | $293.27 | $301.25 | $292.66 | $298.70 | $298.57 | 436,931 |
| 2020-04-14 | $304.10 | $312.23 | $298.53 | $300.49 | $300.36 | 342,244 |
| 2020-04-13 | $296.62 | $299.50 | $292.14 | $299.03 | $298.90 | 475,507 |
| 2020-04-09 | $295.20 | $300.25 | $289.29 | $296.57 | $296.44 | 429,891 |
| 2020-04-08 | $293.56 | $299.30 | $285.86 | $297.43 | $297.30 | 347,379 |
| 2020-04-07 | $305.22 | $306.75 | $292.05 | $292.64 | $292.51 | 302,470 |
| 2020-04-06 | $289.03 | $298.60 | $287.84 | $296.68 | $296.55 | 240,179 |
| 2020-04-03 | $282.26 | $288.00 | $278.50 | $279.68 | $279.56 | 314,202 |
| 2020-04-02 | $270.61 | $284.34 | $269.80 | $283.83 | $283.71 | 308,977 |
| 2020-04-01 | $268.80 | $279.63 | $264.01 | $273.05 | $272.93 | 425,016 |
| 2020-03-31 | $280.96 | $286.07 | $275.06 | $275.67 | $275.55 | 356,035 |
| 2020-03-30 | $274.96 | $282.66 | $274.83 | $280.15 | $280.03 | 272,281 |
| 2020-03-27 | $273.04 | $280.31 | $260.85 | $273.23 | $273.11 | 325,527 |
| 2020-03-26 | $261.34 | $282.05 | $256.09 | $282.05 | $281.93 | 513,711 |
| 2020-03-25 | $253.93 | $265.69 | $246.96 | $256.89 | $256.78 | 443,148 |
| 2020-03-24 | $255.04 | $262.67 | $243.22 | $255.89 | $255.78 | 323,110 |
| 2020-03-23 | $252.66 | $259.26 | $237.71 | $243.44 | $243.34 | 425,636 |
| 2020-03-20 | $278.18 | $279.91 | $246.71 | $250.65 | $250.54 | 516,632 |
| 2020-03-19 | $249.75 | $286.93 | $239.22 | $273.15 | $273.03 | 413,260 |
| 2020-03-18 | $259.43 | $265.46 | $236.68 | $251.11 | $251.00 | 487,531 |
| 2020-03-17 | $263.11 | $275.87 | $251.07 | $275.17 | $275.05 | 478,175 |
| 2020-03-16 | $256.60 | $280.71 | $251.50 | $259.43 | $259.32 | 494,609 |
| 2020-03-13 | $291.83 | $292.48 | $272.78 | $291.04 | $290.91 | 601,895 |
| 2020-03-12 | $303.83 | $309.99 | $279.97 | $280.05 | $279.93 | 827,371 |
| 2020-03-11 | $326.64 | $335.89 | $319.74 | $323.89 | $323.75 | 674,712 |
| 2020-03-10 | $323.80 | $335.10 | $313.41 | $334.95 | $334.81 | 446,124 |
| 2020-03-09 | $330.00 | $330.00 | $312.48 | $317.50 | $317.36 | 472,173 |
| 2020-03-06 | $328.72 | $338.42 | $313.54 | $333.81 | $333.67 | 551,904 |
| 2020-03-05 | $329.85 | $335.22 | $321.47 | $325.27 | $325.13 | 466,701 |
| 2020-03-04 | $335.09 | $339.44 | $331.29 | $338.14 | $337.99 | 307,965 |
| 2020-03-03 | $335.21 | $345.06 | $325.05 | $329.98 | $329.84 | 422,736 |
| 2020-03-02 | $328.03 | $335.52 | $324.15 | $335.45 | $335.31 | 282,069 |
| 2020-02-28 | $321.06 | $325.60 | $311.00 | $324.57 | $324.43 | 567,860 |
| 2020-02-27 | $331.55 | $338.90 | $328.00 | $328.27 | $328.13 | 321,672 |
| 2020-02-26 | $338.66 | $344.53 | $335.27 | $335.32 | $335.18 | 288,265 |
| 2020-02-25 | $348.34 | $349.95 | $334.69 | $336.45 | $336.31 | 316,579 |
| 2020-02-24 | $349.19 | $351.23 | $343.22 | $347.12 | $346.97 | 348,432 |
| 2020-02-21 | $353.98 | $357.58 | $353.90 | $355.67 | $355.52 | 159,895 |
| 2020-02-20 | $355.53 | $357.06 | $351.54 | $354.83 | $354.68 | 134,344 |
| 2020-02-19 | $357.49 | $360.00 | $355.32 | $356.56 | $356.41 | 137,876 |
| 2020-02-18 | $352.26 | $356.93 | $350.70 | $356.35 | $356.20 | 168,841 |
| 2020-02-14 | $353.32 | $356.24 | $352.40 | $353.31 | $353.16 | 199,330 |
| 2020-02-13 | $350.91 | $354.75 | $349.96 | $352.97 | $352.82 | 171,352 |
| 2020-02-12 | $351.75 | $355.72 | $351.01 | $353.09 | $352.94 | 190,056 |
| 2020-02-11 | $351.04 | $354.91 | $349.69 | $351.39 | $351.24 | 250,558 |
| 2020-02-10 | $346.49 | $350.11 | $345.72 | $349.39 | $349.24 | 150,569 |
| 2020-02-07 | $351.79 | $353.83 | $347.72 | $348.20 | $348.05 | 170,248 |
| 2020-02-06 | $354.07 | $354.86 | $351.91 | $353.02 | $352.87 | 208,071 |
| 2020-02-05 | $353.11 | $357.09 | $352.79 | $353.57 | $353.42 | 251,189 |
| 2020-02-04 | $350.30 | $353.15 | $348.68 | $350.15 | $350.00 | 312,994 |
| 2020-02-03 | $348.87 | $349.97 | $345.27 | $346.24 | $346.09 | 299,435 |
| 2020-01-31 | $351.99 | $353.41 | $345.04 | $346.89 | $346.74 | 400,508 |
| 2020-01-30 | $351.64 | $353.74 | $349.05 | $353.40 | $353.25 | 268,896 |
| 2020-01-29 | $355.00 | $358.31 | $354.12 | $354.32 | $354.17 | 244,416 |
| 2020-01-28 | $354.93 | $357.86 | $352.92 | $355.04 | $354.89 | 338,549 |
| 2020-01-27 | $347.45 | $357.00 | $347.19 | $354.21 | $354.06 | 232,609 |
| 2020-01-24 | $356.70 | $356.92 | $351.03 | $352.36 | $352.21 | 342,835 |
| 2020-01-23 | $358.66 | $358.82 | $353.15 | $357.00 | $356.85 | 304,400 |
| 2020-01-22 | $361.88 | $365.68 | $359.04 | $359.98 | $359.83 | 432,271 |
| 2020-01-21 | $354.41 | $359.77 | $352.67 | $358.56 | $358.38 | 597,482 |
| 2020-01-17 | $350.00 | $355.41 | $348.26 | $355.31 | $355.13 | 397,884 |
| 2020-01-16 | $345.88 | $349.79 | $343.77 | $349.06 | $348.88 | 350,631 |
| 2020-01-15 | $336.46 | $344.29 | $336.46 | $343.85 | $343.67 | 364,940 |
| 2020-01-14 | $332.67 | $336.39 | $331.19 | $336.07 | $335.90 | 289,366 |
| 2020-01-13 | $333.64 | $334.99 | $332.92 | $333.55 | $333.38 | 235,903 |
| 2020-01-10 | $333.90 | $334.33 | $330.37 | $333.65 | $333.48 | 218,940 |
| 2020-01-09 | $328.86 | $333.52 | $327.74 | $333.25 | $333.08 | 372,186 |
| 2020-01-08 | $324.99 | $328.24 | $324.34 | $327.65 | $327.48 | 335,752 |
| 2020-01-07 | $322.96 | $324.68 | $320.31 | $324.05 | $323.88 | 212,377 |
| 2020-01-06 | $321.47 | $323.76 | $319.83 | $323.17 | $323.00 | 185,061 |
| 2020-01-03 | $318.48 | $322.96 | $318.26 | $322.30 | $322.13 | 197,301 |
| 2020-01-02 | $323.22 | $323.85 | $318.77 | $323.32 | $323.15 | 316,968 |
| 2019-12-31 | $318.48 | $321.56 | $318.02 | $321.29 | $321.13 | 242,121 |
| 2019-12-30 | $320.40 | $321.67 | $318.26 | $319.45 | $319.29 | 137,442 |
| 2019-12-27 | $320.50 | $322.22 | $318.74 | $321.11 | $320.95 | 183,070 |
| 2019-12-26 | $321.73 | $321.73 | $317.82 | $320.01 | $319.85 | 171,510 |
| 2019-12-24 | $320.78 | $322.35 | $318.75 | $322.05 | $321.88 | 62,643 |
| 2019-12-23 | $319.55 | $322.46 | $316.08 | $320.67 | $320.51 | 286,212 |
| 2019-12-20 | $321.11 | $322.70 | $316.90 | $319.09 | $318.93 | 388,021 |
| 2019-12-19 | $320.00 | $320.61 | $316.96 | $319.67 | $319.51 | 208,295 |
| 2019-12-18 | $318.75 | $320.40 | $317.90 | $319.84 | $319.68 | 313,686 |
| 2019-12-17 | $319.15 | $319.15 | $316.51 | $318.27 | $318.11 | 296,135 |
| 2019-12-16 | $320.98 | $321.58 | $317.32 | $318.97 | $318.81 | 326,840 |
| 2019-12-13 | $313.89 | $318.47 | $313.64 | $316.92 | $316.76 | 278,672 |
| 2019-12-12 | $306.86 | $315.49 | $305.74 | $314.55 | $314.39 | 457,753 |
| 2019-12-11 | $304.58 | $307.04 | $303.43 | $306.68 | $306.52 | 314,707 |
| 2019-12-10 | $303.75 | $306.39 | $303.10 | $304.54 | $304.38 | 263,728 |
| 2019-12-09 | $306.17 | $306.86 | $302.00 | $302.26 | $302.10 | 452,047 |
| 2019-12-06 | $308.10 | $312.61 | $301.16 | $307.19 | $307.03 | 741,150 |
| 2019-12-05 | $312.83 | $314.94 | $311.11 | $312.86 | $312.70 | 327,544 |
| 2019-12-04 | $311.18 | $314.88 | $310.73 | $312.09 | $311.93 | 362,102 |
| 2019-12-03 | $309.02 | $312.47 | $308.83 | $311.42 | $311.26 | 306,537 |
| 2019-12-02 | $313.53 | $314.20 | $309.53 | $311.78 | $311.62 | 317,920 |
| 2019-11-29 | $314.48 | $315.73 | $312.49 | $313.09 | $312.93 | 161,162 |
| 2019-11-27 | $314.71 | $318.25 | $313.26 | $316.97 | $316.81 | 243,302 |
| 2019-11-26 | $312.19 | $314.40 | $312.19 | $313.18 | $313.02 | 380,377 |
| 2019-11-25 | $308.76 | $313.46 | $306.25 | $312.42 | $312.26 | 324,614 |
| 2019-11-22 | $306.81 | $308.68 | $304.56 | $307.81 | $307.65 | 151,382 |
| 2019-11-21 | $303.83 | $306.86 | $301.21 | $306.49 | $306.33 | 235,763 |
| 2019-11-20 | $306.59 | $309.38 | $300.11 | $304.47 | $304.31 | 331,108 |
| 2019-11-19 | $306.26 | $310.73 | $305.00 | $309.07 | $308.91 | 384,889 |
| 2019-11-18 | $303.06 | $307.02 | $302.63 | $305.69 | $305.53 | 407,715 |
| 2019-11-15 | $299.66 | $302.21 | $297.50 | $301.98 | $301.83 | 230,724 |
| 2019-11-14 | $296.77 | $299.63 | $295.62 | $299.60 | $299.45 | 196,533 |
| 2019-11-13 | $293.89 | $297.73 | $292.57 | $296.77 | $296.62 | 302,830 |
| 2019-11-12 | $292.99 | $296.88 | $292.99 | $294.53 | $294.38 | 239,227 |
| 2019-11-11 | $290.50 | $293.03 | $288.70 | $292.93 | $292.78 | 254,849 |
| 2019-11-08 | $294.83 | $294.83 | $289.75 | $291.40 | $291.25 | 224,349 |
| 2019-11-07 | $292.93 | $295.69 | $292.93 | $294.75 | $294.60 | 166,230 |
| 2019-11-06 | $291.32 | $293.67 | $289.61 | $291.49 | $291.34 | 205,065 |
| 2019-11-05 | $288.89 | $292.23 | $288.89 | $290.94 | $290.79 | 197,571 |
| 2019-11-04 | $293.01 | $294.53 | $289.66 | $290.14 | $289.99 | 211,235 |
| 2019-11-01 | $292.38 | $295.45 | $291.46 | $291.83 | $291.68 | 189,337 |
| 2019-10-31 | $292.08 | $294.88 | $287.62 | $291.00 | $290.85 | 189,140 |
| 2019-10-30 | $290.84 | $292.46 | $289.50 | $292.10 | $291.95 | 201,386 |
| 2019-10-29 | $284.20 | $291.41 | $283.51 | $290.70 | $290.55 | 317,282 |
| 2019-10-28 | $283.11 | $286.16 | $282.86 | $284.02 | $283.87 | 257,355 |
| 2019-10-25 | $282.26 | $286.42 | $281.01 | $281.75 | $281.61 | 246,943 |
| 2019-10-24 | $283.54 | $283.56 | $280.24 | $282.72 | $282.57 | 240,042 |
| 2019-10-23 | $281.11 | $284.32 | $280.77 | $282.20 | $282.06 | 227,878 |
| 2019-10-22 | $288.96 | $290.50 | $280.26 | $281.18 | $281.04 | 336,258 |
| 2019-10-21 | $289.28 | $289.74 | $286.48 | $287.34 | $287.19 | 314,595 |
| 2019-10-18 | $292.19 | $293.39 | $287.60 | $287.81 | $287.66 | 310,261 |
| 2019-10-17 | $292.62 | $295.00 | $291.32 | $292.25 | $292.10 | 214,054 |
| 2019-10-16 | $294.44 | $295.02 | $290.75 | $291.53 | $291.38 | 324,044 |
| 2019-10-15 | $295.24 | $297.21 | $291.78 | $295.15 | $295.00 | 264,840 |
| 2019-10-14 | $294.06 | $294.31 | $291.44 | $292.51 | $292.36 | 141,231 |
| 2019-10-11 | $293.47 | $298.27 | $289.72 | $293.89 | $293.74 | 327,077 |
| 2019-10-10 | $287.82 | $292.99 | $287.80 | $290.81 | $290.66 | 349,388 |
| 2019-10-09 | $287.32 | $290.31 | $286.52 | $288.98 | $288.83 | 393,141 |
| 2019-10-08 | $292.03 | $292.03 | $285.97 | $286.07 | $285.92 | 442,204 |
| 2019-10-07 | $294.88 | $296.72 | $293.38 | $293.94 | $293.79 | 423,668 |
| 2019-10-04 | $294.87 | $297.88 | $294.00 | $296.87 | $296.72 | 428,887 |
| 2019-10-03 | $289.39 | $294.15 | $285.05 | $293.75 | $293.60 | 523,484 |
| 2019-10-02 | $291.22 | $292.81 | $286.96 | $288.93 | $288.78 | 319,537 |
| 2019-10-01 | $297.54 | $298.99 | $292.56 | $292.84 | $292.69 | 287,964 |
| 2019-09-30 | $294.32 | $299.17 | $294.25 | $297.00 | $296.85 | 274,208 |
| 2019-09-27 | $300.82 | $301.73 | $292.68 | $294.25 | $294.10 | 254,467 |
| 2019-09-26 | $298.59 | $301.92 | $297.27 | $298.88 | $298.73 | 282,556 |
| 2019-09-25 | $299.98 | $299.98 | $294.73 | $297.28 | $297.13 | 356,475 |
| 2019-09-24 | $302.98 | $305.88 | $297.56 | $298.94 | $298.79 | 398,869 |
| 2019-09-23 | $301.39 | $303.69 | $299.30 | $302.19 | $302.03 | 255,211 |
| 2019-09-20 | $301.71 | $306.37 | $301.35 | $302.32 | $302.16 | 376,717 |
| 2019-09-19 | $302.92 | $304.70 | $301.04 | $301.25 | $301.10 | 193,579 |
| 2019-09-18 | $306.38 | $307.39 | $300.60 | $303.10 | $302.94 | 412,376 |
| 2019-09-17 | $302.65 | $307.00 | $302.20 | $305.55 | $305.39 | 339,303 |
| 2019-09-16 | $300.01 | $305.10 | $298.52 | $303.09 | $302.93 | 266,286 |
| 2019-09-13 | $304.03 | $306.72 | $299.85 | $301.51 | $301.36 | 408,483 |
| 2019-09-12 | $302.02 | $305.32 | $300.74 | $305.00 | $304.84 | 512,516 |
| 2019-09-11 | $297.00 | $300.15 | $297.00 | $299.17 | $299.02 | 312,884 |
| 2019-09-10 | $296.74 | $299.52 | $290.86 | $296.89 | $296.74 | 404,753 |
| 2019-09-09 | $302.35 | $302.35 | $296.60 | $297.68 | $297.53 | 401,092 |
| 2019-09-06 | $307.80 | $309.87 | $302.55 | $302.84 | $302.68 | 300,532 |
| 2019-09-05 | $304.77 | $307.98 | $303.21 | $307.73 | $307.57 | 462,821 |
| 2019-09-04 | $300.72 | $302.40 | $298.48 | $301.23 | $301.08 | 387,306 |
| 2019-09-03 | $308.78 | $309.69 | $296.01 | $299.54 | $299.39 | 525,765 |
| 2019-08-30 | $303.81 | $309.90 | $295.25 | $309.75 | $309.59 | 774,280 |
| 2019-08-29 | $322.90 | $332.70 | $322.90 | $328.59 | $328.42 | 431,947 |
| 2019-08-28 | $324.00 | $325.69 | $318.20 | $320.97 | $320.81 | 351,401 |
| 2019-08-27 | $325.20 | $327.96 | $323.24 | $326.39 | $326.22 | 191,022 |
| 2019-08-26 | $323.40 | $325.00 | $322.18 | $324.24 | $324.07 | 208,489 |
| 2019-08-23 | $330.03 | $332.12 | $320.31 | $321.67 | $321.50 | 307,909 |
| 2019-08-22 | $333.12 | $334.56 | $329.46 | $329.82 | $329.65 | 270,190 |
| 2019-08-21 | $333.00 | $335.15 | $327.22 | $332.61 | $332.44 | 389,215 |
| 2019-08-20 | $335.75 | $338.68 | $332.09 | $332.33 | $332.16 | 249,216 |
| 2019-08-19 | $337.92 | $339.17 | $334.59 | $335.38 | $335.21 | 228,231 |
| 2019-08-16 | $338.03 | $341.85 | $332.17 | $335.38 | $335.21 | 221,535 |
| 2019-08-15 | $334.12 | $337.59 | $332.45 | $335.96 | $335.79 | 174,218 |
| 2019-08-14 | $338.22 | $343.60 | $332.60 | $332.74 | $332.57 | 176,560 |
| 2019-08-13 | $334.88 | $344.32 | $334.88 | $340.18 | $340.01 | 232,621 |
| 2019-08-12 | $335.42 | $337.27 | $332.27 | $332.95 | $332.78 | 143,200 |
| 2019-08-09 | $333.58 | $338.58 | $333.58 | $336.87 | $336.70 | 260,672 |
| 2019-08-08 | $330.44 | $334.89 | $329.42 | $334.14 | $333.97 | 255,702 |
| 2019-08-07 | $326.07 | $331.12 | $322.94 | $330.62 | $330.45 | 332,322 |
| 2019-08-06 | $326.77 | $329.63 | $322.22 | $328.75 | $328.58 | 618,753 |
| 2019-08-05 | $331.56 | $334.04 | $324.05 | $325.68 | $325.51 | 278,258 |
| 2019-08-02 | $338.43 | $338.43 | $331.62 | $334.86 | $334.69 | 198,203 |
| 2019-08-01 | $336.81 | $342.79 | $335.77 | $337.99 | $337.82 | 234,995 |
| 2019-07-31 | $340.58 | $341.85 | $336.91 | $337.40 | $337.23 | 210,858 |
| 2019-07-30 | $340.36 | $342.21 | $337.58 | $341.09 | $340.92 | 179,117 |
| 2019-07-29 | $338.46 | $341.55 | $336.51 | $341.49 | $341.31 | 202,310 |
| 2019-07-26 | $338.93 | $338.93 | $335.85 | $337.98 | $337.81 | 165,872 |
| 2019-07-25 | $336.36 | $338.93 | $335.91 | $337.70 | $337.53 | 181,815 |
| 2019-07-24 | $334.53 | $336.72 | $332.06 | $336.62 | $336.45 | 169,751 |
| 2019-07-23 | $333.38 | $335.13 | $329.52 | $335.00 | $334.83 | 141,461 |
| 2019-07-22 | $331.36 | $334.49 | $330.21 | $332.96 | $332.79 | 207,548 |
| 2019-07-19 | $333.24 | $333.28 | $330.08 | $331.52 | $331.32 | 176,286 |
| 2019-07-18 | $331.36 | $334.10 | $330.61 | $331.91 | $331.71 | 193,274 |
| 2019-07-17 | $326.90 | $333.94 | $326.90 | $331.36 | $331.16 | 274,973 |
| 2019-07-16 | $331.98 | $333.74 | $327.89 | $328.19 | $327.99 | 249,521 |
| 2019-07-15 | $330.45 | $332.59 | $328.89 | $331.94 | $331.74 | 321,797 |
| 2019-07-12 | $334.30 | $334.30 | $327.63 | $330.94 | $330.74 | 197,870 |
| 2019-07-11 | $331.93 | $334.80 | $329.85 | $334.05 | $333.85 | 351,692 |
| 2019-07-10 | $334.60 | $335.80 | $330.47 | $330.97 | $330.77 | 165,888 |
| 2019-07-09 | $328.48 | $333.28 | $328.48 | $332.92 | $332.72 | 227,700 |
| 2019-07-08 | $330.86 | $332.97 | $328.08 | $330.49 | $330.29 | 489,277 |
| 2019-07-05 | $333.87 | $334.99 | $329.30 | $332.73 | $332.53 | 278,597 |
| 2019-07-03 | $334.27 | $338.60 | $331.20 | $335.26 | $335.06 | 235,304 |
| 2019-07-02 | $343.33 | $343.33 | $332.29 | $332.79 | $332.59 | 534,852 |
| 2019-07-01 | $339.38 | $340.86 | $337.30 | $340.00 | $339.79 | 343,072 |
| 2019-06-28 | $331.53 | $336.89 | $330.26 | $336.89 | $336.69 | 588,457 |
| 2019-06-27 | $329.64 | $331.75 | $327.20 | $331.57 | $331.37 | 191,476 |
| 2019-06-26 | $329.78 | $331.04 | $326.17 | $328.43 | $328.23 | 266,453 |
| 2019-06-25 | $329.79 | $334.00 | $329.11 | $329.98 | $329.78 | 258,050 |
| 2019-06-24 | $328.98 | $329.35 | $324.79 | $328.94 | $328.74 | 229,890 |
| 2019-06-21 | $328.21 | $329.61 | $323.07 | $328.87 | $328.67 | 429,520 |
| 2019-06-20 | $331.16 | $334.33 | $325.06 | $327.44 | $327.24 | 330,993 |
| 2019-06-19 | $324.47 | $332.34 | $324.31 | $331.51 | $331.31 | 213,177 |
| 2019-06-18 | $327.87 | $329.20 | $323.75 | $324.19 | $323.99 | 209,568 |
| 2019-06-17 | $324.00 | $325.44 | $322.27 | $324.49 | $324.29 | 171,239 |
| 2019-06-14 | $324.81 | $325.39 | $321.75 | $323.10 | $322.91 | 261,026 |
| 2019-06-13 | $329.88 | $329.88 | $322.88 | $324.56 | $324.36 | 394,287 |
| 2019-06-12 | $324.58 | $329.11 | $323.83 | $328.12 | $327.92 | 255,350 |
| 2019-06-11 | $322.97 | $325.25 | $320.88 | $324.09 | $323.89 | 288,828 |
| 2019-06-10 | $325.23 | $325.88 | $321.93 | $322.61 | $322.42 | 374,310 |
| 2019-06-07 | $320.72 | $324.12 | $320.25 | $321.95 | $321.76 | 357,061 |
| 2019-06-06 | $313.36 | $320.58 | $312.50 | $319.94 | $319.75 | 401,063 |
| 2019-06-05 | $313.42 | $315.68 | $311.77 | $312.27 | $312.08 | 361,510 |
| 2019-06-04 | $304.78 | $311.18 | $302.89 | $310.61 | $310.42 | 381,343 |
| 2019-06-03 | $298.61 | $303.89 | $296.82 | $301.76 | $301.58 | 358,803 |
| 2019-05-31 | $287.04 | $297.96 | $279.03 | $297.79 | $297.61 | 477,817 |
| 2019-05-30 | $285.21 | $289.97 | $285.21 | $286.44 | $286.27 | 328,350 |
| 2019-05-29 | $286.60 | $286.60 | $281.03 | $284.96 | $284.79 | 345,897 |
| 2019-05-28 | $292.11 | $296.58 | $286.40 | $286.58 | $286.41 | 427,893 |
| 2019-05-24 | $292.80 | $294.27 | $290.26 | $291.22 | $291.04 | 235,073 |
| 2019-05-23 | $292.05 | $293.07 | $290.83 | $291.93 | $291.75 | 281,689 |
| 2019-05-22 | $292.88 | $294.38 | $292.27 | $293.54 | $293.36 | 199,982 |
| 2019-05-21 | $291.16 | $293.56 | $290.96 | $292.51 | $292.33 | 213,251 |
| 2019-05-20 | $291.45 | $293.18 | $288.95 | $289.48 | $289.31 | 200,988 |
| 2019-05-17 | $289.36 | $294.67 | $289.35 | $292.73 | $292.55 | 210,215 |
| 2019-05-16 | $291.04 | $295.46 | $290.72 | $291.66 | $291.48 | 312,037 |
| 2019-05-15 | $287.53 | $291.65 | $285.50 | $290.76 | $290.58 | 183,838 |
| 2019-05-14 | $286.81 | $290.18 | $286.81 | $287.80 | $287.63 | 157,710 |
| 2019-05-13 | $287.12 | $289.09 | $284.60 | $286.79 | $286.62 | 180,556 |
| 2019-05-10 | $290.53 | $292.80 | $284.12 | $291.79 | $291.61 | 149,036 |
| 2019-05-09 | $289.11 | $292.38 | $285.69 | $291.42 | $291.24 | 202,012 |
| 2019-05-08 | $289.04 | $292.44 | $287.56 | $290.93 | $290.75 | 172,912 |
| 2019-05-07 | $292.42 | $293.77 | $286.79 | $289.23 | $289.06 | 232,803 |
| 2019-05-06 | $290.90 | $296.31 | $288.32 | $294.76 | $294.58 | 313,617 |
| 2019-05-03 | $290.81 | $294.58 | $290.54 | $293.91 | $293.73 | 266,517 |
| 2019-05-02 | $287.91 | $291.00 | $284.48 | $290.81 | $290.63 | 277,455 |
| 2019-05-01 | $289.76 | $290.92 | $286.45 | $287.40 | $287.23 | 206,443 |
| 2019-04-30 | $286.94 | $290.71 | $285.12 | $289.92 | $289.75 | 312,878 |
| 2019-04-29 | $288.15 | $289.99 | $285.33 | $285.89 | $285.72 | 272,320 |
| 2019-04-26 | $283.45 | $288.40 | $280.43 | $288.30 | $288.13 | 352,348 |
| 2019-04-25 | $281.04 | $282.65 | $279.42 | $281.50 | $281.33 | 547,865 |
| 2019-04-24 | $287.83 | $288.37 | $281.75 | $282.46 | $282.29 | 363,839 |
| 2019-04-23 | $285.56 | $288.59 | $284.04 | $286.74 | $286.57 | 304,042 |
| 2019-04-22 | $279.95 | $286.84 | $279.95 | $284.31 | $284.14 | 318,339 |
| 2019-04-18 | $280.44 | $284.63 | $278.76 | $281.22 | $281.05 | 495,475 |
| 2019-04-17 | $290.27 | $290.27 | $278.50 | $279.29 | $279.12 | 417,382 |
| 2019-04-16 | $296.61 | $297.45 | $287.25 | $288.98 | $288.81 | 280,548 |
| 2019-04-15 | $294.38 | $295.94 | $292.87 | $295.62 | $295.44 | 222,476 |
| 2019-04-12 | $292.00 | $297.22 | $291.58 | $292.94 | $292.76 | 281,001 |
| 2019-04-11 | $293.11 | $293.11 | $289.07 | $291.88 | $291.70 | 299,942 |
| 2019-04-10 | $290.10 | $293.18 | $288.33 | $291.68 | $291.50 | 196,259 |
| 2019-04-09 | $288.95 | $292.75 | $288.41 | $289.46 | $289.29 | 398,478 |
| 2019-04-08 | $289.13 | $290.04 | $284.58 | $290.03 | $289.86 | 295,846 |
| 2019-04-05 | $289.59 | $291.52 | $288.24 | $289.44 | $289.27 | 721,075 |
| 2019-04-04 | $297.08 | $297.08 | $289.46 | $290.73 | $290.55 | 421,465 |
| 2019-04-03 | $298.37 | $299.39 | $295.55 | $297.07 | $296.89 | 365,843 |
| 2019-04-02 | $296.45 | $298.50 | $292.18 | $297.59 | $297.41 | 288,119 |
| 2019-04-01 | $298.00 | $302.36 | $294.47 | $295.82 | $295.64 | 366,242 |
| 2019-03-29 | $295.32 | $297.94 | $292.87 | $296.17 | $295.99 | 356,492 |
| 2019-03-28 | $294.22 | $295.69 | $291.51 | $294.97 | $294.79 | 256,040 |
| 2019-03-27 | $294.11 | $294.81 | $290.94 | $292.85 | $292.67 | 237,114 |
| 2019-03-26 | $294.31 | $297.09 | $293.79 | $294.11 | $293.93 | 364,591 |
| 2019-03-25 | $292.40 | $293.84 | $289.97 | $292.31 | $292.13 | 240,150 |
| 2019-03-22 | $296.63 | $297.62 | $291.60 | $291.76 | $291.58 | 271,611 |
| 2019-03-21 | $290.74 | $297.88 | $290.74 | $297.25 | $297.07 | 243,791 |
| 2019-03-20 | $294.50 | $294.50 | $290.76 | $291.21 | $291.03 | 318,258 |
| 2019-03-19 | $292.78 | $294.94 | $289.81 | $294.58 | $294.40 | 375,327 |
| 2019-03-18 | $294.75 | $296.32 | $289.23 | $293.18 | $293.00 | 381,577 |
| 2019-03-15 | $294.72 | $296.76 | $293.77 | $295.23 | $295.05 | 440,235 |
| 2019-03-14 | $291.47 | $295.36 | $289.96 | $294.81 | $294.63 | 429,213 |
| 2019-03-13 | $293.67 | $294.39 | $290.27 | $292.11 | $291.93 | 236,175 |
| 2019-03-12 | $289.91 | $293.69 | $288.01 | $292.99 | $292.81 | 331,342 |
| 2019-03-11 | $288.43 | $290.52 | $287.68 | $288.81 | $288.64 | 374,907 |
| 2019-03-08 | $286.49 | $290.90 | $282.93 | $288.10 | $287.93 | 392,546 |
| 2019-03-07 | $283.99 | $292.46 | $283.09 | $288.39 | $288.22 | 490,325 |
| 2019-03-06 | $299.00 | $299.00 | $278.85 | $282.76 | $282.59 | 1,026,966 |
| 2019-03-05 | $289.02 | $291.14 | $285.37 | $290.22 | $290.04 | 514,588 |
| 2019-03-04 | $291.35 | $291.67 | $283.90 | $287.85 | $287.68 | 474,300 |
| 2019-03-01 | $287.18 | $292.20 | $285.54 | $290.67 | $290.49 | 884,157 |
| 2019-02-28 | $287.27 | $288.45 | $285.63 | $285.99 | $285.82 | 813,484 |
| 2019-02-27 | $287.74 | $289.18 | $286.33 | $287.02 | $286.85 | 588,287 |
| 2019-02-26 | $294.40 | $295.36 | $288.28 | $288.75 | $288.58 | 324,596 |
| 2019-02-25 | $293.43 | $295.10 | $292.55 | $294.60 | $294.42 | 265,515 |
| 2019-02-22 | $286.67 | $293.00 | $284.69 | $292.59 | $292.41 | 339,300 |
| 2019-02-21 | $284.12 | $287.98 | $283.54 | $286.33 | $286.16 | 289,704 |
| 2019-02-20 | $282.80 | $285.09 | $282.45 | $284.62 | $284.45 | 236,730 |
| 2019-02-19 | $279.13 | $283.67 | $278.88 | $283.42 | $283.25 | 308,807 |
| 2019-02-15 | $278.35 | $280.19 | $274.77 | $279.07 | $278.90 | 724,599 |
| 2019-02-14 | $277.58 | $277.97 | $275.52 | $276.01 | $275.84 | 267,305 |
| 2019-02-13 | $279.01 | $279.39 | $274.67 | $278.00 | $277.83 | 252,330 |
| 2019-02-12 | $276.98 | $278.67 | $274.50 | $278.09 | $277.92 | 225,583 |
| 2019-02-11 | $277.50 | $279.49 | $274.68 | $275.23 | $275.06 | 222,346 |
| 2019-02-08 | $271.77 | $276.16 | $271.24 | $276.07 | $275.90 | 214,521 |
| 2019-02-07 | $274.44 | $275.88 | $270.54 | $272.82 | $272.66 | 310,580 |
| 2019-02-06 | $277.67 | $278.65 | $275.71 | $276.46 | $276.29 | 244,836 |
| 2019-02-05 | $278.22 | $281.30 | $276.73 | $277.85 | $277.68 | 225,291 |
| 2019-02-04 | $277.74 | $278.70 | $273.60 | $277.24 | $277.07 | 336,220 |
| 2019-02-01 | $281.92 | $288.51 | $277.01 | $277.72 | $277.55 | 373,358 |
| 2019-01-31 | $275.64 | $279.78 | $273.83 | $278.76 | $278.59 | 474,074 |
| 2019-01-30 | $273.80 | $279.15 | $272.56 | $276.75 | $276.58 | 296,632 |
| 2019-01-29 | $273.67 | $275.56 | $271.08 | $273.76 | $273.59 | 202,618 |
| 2019-01-28 | $274.07 | $275.25 | $271.94 | $273.64 | $273.47 | 184,163 |
| 2019-01-25 | $272.94 | $275.81 | $272.08 | $275.61 | $275.44 | 268,826 |
| 2019-01-24 | $269.08 | $272.53 | $268.98 | $271.97 | $271.81 | 239,279 |
| 2019-01-23 | $268.44 | $272.59 | $264.84 | $268.81 | $268.65 | 242,598 |
| 2019-01-22 | $268.36 | $269.31 | $264.39 | $267.51 | $267.35 | 310,808 |
| 2019-01-18 | $269.11 | $270.08 | $263.76 | $269.63 | $269.47 | 552,214 |
| 2019-01-17 | $272.23 | $274.45 | $267.21 | $267.50 | $267.31 | 542,645 |
| 2019-01-16 | $269.00 | $272.99 | $266.85 | $272.15 | $271.96 | 435,801 |
| 2019-01-15 | $259.73 | $269.70 | $259.21 | $268.68 | $268.49 | 318,163 |
| 2019-01-14 | $260.02 | $263.58 | $259.31 | $260.58 | $260.39 | 344,937 |
| 2019-01-11 | $258.66 | $261.64 | $255.83 | $261.49 | $261.30 | 185,544 |
| 2019-01-10 | $257.18 | $260.30 | $256.07 | $259.64 | $259.45 | 291,944 |
| 2019-01-09 | $255.00 | $263.15 | $255.00 | $258.26 | $258.08 | 452,273 |
| 2019-01-08 | $247.83 | $254.30 | $247.83 | $253.83 | $253.65 | 418,020 |
| 2019-01-07 | $247.20 | $250.53 | $246.00 | $246.77 | $246.59 | 483,626 |
| 2019-01-04 | $242.00 | $249.29 | $241.72 | $246.19 | $246.01 | 870,702 |
| 2019-01-03 | $249.22 | $250.37 | $242.45 | $246.18 | $246.00 | 468,537 |
| 2019-01-02 | $251.54 | $252.88 | $247.04 | $250.63 | $250.45 | 293,496 |
| 2018-12-31 | $251.79 | $255.62 | $249.36 | $254.50 | $254.32 | 291,178 |
| 2018-12-28 | $252.95 | $252.95 | $246.33 | $249.65 | $249.47 | 452,643 |
| 2018-12-27 | $241.84 | $252.74 | $239.98 | $252.18 | $252.00 | 878,841 |
| 2018-12-26 | $233.96 | $244.68 | $231.86 | $244.59 | $244.42 | 454,438 |
| 2018-12-24 | $235.93 | $235.93 | $228.65 | $232.70 | $232.53 | 357,029 |
| 2018-12-21 | $234.43 | $239.37 | $234.43 | $236.58 | $236.41 | 721,000 |
| 2018-12-20 | $242.69 | $244.15 | $234.47 | $236.78 | $236.61 | 543,780 |
| 2018-12-19 | $247.96 | $249.67 | $241.95 | $243.59 | $243.42 | 435,985 |
| 2018-12-18 | $246.44 | $249.05 | $245.60 | $247.22 | $247.04 | 546,360 |
| 2018-12-17 | $247.47 | $249.85 | $241.81 | $244.46 | $244.29 | 416,304 |
| 2018-12-14 | $255.08 | $255.08 | $248.65 | $249.97 | $249.79 | 326,729 |
| 2018-12-13 | $257.72 | $259.58 | $254.45 | $256.88 | $256.70 | 335,135 |
| 2018-12-12 | $257.95 | $260.90 | $254.42 | $254.73 | $254.55 | 328,334 |
| 2018-12-11 | $256.09 | $260.77 | $249.20 | $254.77 | $254.59 | 476,415 |
| 2018-12-10 | $242.65 | $254.70 | $241.15 | $253.08 | $252.90 | 784,584 |
| 2018-12-07 | $263.49 | $272.00 | $242.65 | $243.01 | $242.84 | 1,253,678 |
| 2018-12-06 | $273.11 | $277.89 | $264.78 | $277.03 | $276.83 | 635,300 |
| 2018-12-04 | $282.38 | $282.86 | $273.94 | $274.90 | $274.70 | 530,508 |
| 2018-12-03 | $279.93 | $283.18 | $279.79 | $281.66 | $281.46 | 585,439 |
| 2018-11-30 | $279.22 | $281.75 | $275.92 | $278.83 | $278.63 | 511,023 |
| 2018-11-29 | $272.26 | $278.61 | $272.26 | $277.42 | $277.22 | 355,876 |
| 2018-11-28 | $273.33 | $273.92 | $269.10 | $273.38 | $273.18 | 609,629 |
| 2018-11-27 | $272.07 | $274.30 | $269.50 | $273.64 | $273.44 | 291,768 |
| 2018-11-26 | $273.00 | $274.99 | $270.96 | $272.52 | $272.33 | 380,530 |
| 2018-11-23 | $264.61 | $270.35 | $264.61 | $270.08 | $269.89 | 154,580 |
| 2018-11-21 | $261.24 | $267.81 | $261.24 | $265.92 | $265.73 | 300,393 |
| 2018-11-20 | $253.75 | $261.23 | $252.36 | $260.90 | $260.71 | 311,348 |
| 2018-11-19 | $265.57 | $265.57 | $255.10 | $256.80 | $256.62 | 291,408 |
| 2018-11-16 | $256.33 | $265.71 | $253.37 | $265.03 | $264.84 | 270,034 |
| 2018-11-15 | $252.48 | $258.06 | $250.46 | $257.21 | $257.03 | 284,947 |
| 2018-11-14 | $257.05 | $262.10 | $251.75 | $254.06 | $253.88 | 251,216 |
| 2018-11-13 | $261.60 | $263.46 | $254.16 | $255.00 | $254.82 | 338,165 |
| 2018-11-12 | $267.83 | $267.83 | $260.55 | $261.75 | $261.56 | 356,745 |
| 2018-11-09 | $267.50 | $270.34 | $265.22 | $267.80 | $267.61 | 204,578 |
| 2018-11-08 | $265.98 | $268.27 | $264.85 | $267.63 | $267.44 | 225,410 |
| 2018-11-07 | $261.00 | $268.40 | $261.00 | $265.85 | $265.66 | 244,467 |
| 2018-11-06 | $256.90 | $260.44 | $256.90 | $259.64 | $259.45 | 244,885 |
| 2018-11-05 | $264.00 | $265.56 | $254.74 | $258.25 | $258.07 | 315,140 |
| 2018-11-02 | $264.46 | $265.99 | $261.80 | $263.43 | $263.24 | 190,468 |
| 2018-11-01 | $259.68 | $263.54 | $258.31 | $263.08 | $262.89 | 235,129 |
| 2018-10-31 | $255.52 | $262.57 | $254.29 | $258.31 | $258.13 | 355,805 |
| 2018-10-30 | $249.14 | $254.60 | $248.71 | $254.29 | $254.11 | 231,122 |
| 2018-10-29 | $249.79 | $252.43 | $244.82 | $247.70 | $247.52 | 252,011 |
| 2018-10-26 | $247.83 | $250.77 | $243.85 | $247.85 | $247.67 | 217,460 |
| 2018-10-25 | $249.42 | $252.65 | $245.77 | $250.55 | $250.37 | 181,366 |
| 2018-10-24 | $253.89 | $256.43 | $248.10 | $248.57 | $248.39 | 195,449 |
| 2018-10-23 | $251.12 | $255.84 | $248.10 | $253.78 | $253.60 | 221,122 |
| 2018-10-22 | $255.05 | $255.36 | $252.87 | $254.28 | $254.10 | 158,124 |
| 2018-10-19 | $258.40 | $259.10 | $253.99 | $254.21 | $254.03 | 209,086 |
| 2018-10-18 | $264.36 | $264.67 | $256.50 | $258.12 | $257.94 | 200,660 |
| 2018-10-17 | $260.94 | $264.75 | $259.61 | $264.28 | $264.09 | 161,917 |
| 2018-10-16 | $254.03 | $262.80 | $254.03 | $262.07 | $261.88 | 248,636 |
| 2018-10-15 | $255.77 | $256.70 | $252.31 | $253.00 | $252.82 | 219,775 |
| 2018-10-12 | $254.09 | $256.86 | $252.20 | $256.22 | $256.04 | 302,510 |
| 2018-10-11 | $252.73 | $255.68 | $249.19 | $250.59 | $250.41 | 315,877 |
| 2018-10-10 | $258.82 | $260.79 | $252.35 | $252.57 | $252.39 | 263,924 |
| 2018-10-09 | $262.35 | $263.48 | $258.11 | $259.69 | $259.50 | 375,143 |
| 2018-10-08 | $266.66 | $266.66 | $260.08 | $262.27 | $262.08 | 296,794 |
| 2018-10-05 | $268.38 | $270.60 | $263.54 | $266.89 | $266.70 | 336,453 |
| 2018-10-04 | $275.11 | $275.11 | $266.23 | $267.83 | $267.64 | 396,453 |
| 2018-10-03 | $279.98 | $280.10 | $274.77 | $276.03 | $275.83 | 394,098 |
| 2018-10-02 | $278.71 | $279.42 | $277.24 | $279.23 | $279.03 | 209,923 |
| 2018-10-01 | $277.31 | $280.10 | $276.85 | $278.74 | $278.54 | 218,867 |
| 2018-09-28 | $275.35 | $277.92 | $274.12 | $277.15 | $276.95 | 276,651 |
| 2018-09-27 | $274.73 | $276.63 | $273.97 | $275.33 | $275.13 | 209,299 |
| 2018-09-26 | $273.83 | $276.31 | $272.21 | $274.50 | $274.30 | 243,815 |
| 2018-09-25 | $270.00 | $273.44 | $269.07 | $272.84 | $272.65 | 257,967 |
| 2018-09-24 | $269.16 | $270.37 | $267.69 | $269.44 | $269.25 | 220,465 |
| 2018-09-21 | $268.13 | $270.64 | $266.57 | $268.93 | $268.74 | 398,271 |
| 2018-09-20 | $266.50 | $269.31 | $264.73 | $267.56 | $267.37 | 511,584 |
| 2018-09-19 | $265.00 | $267.33 | $264.10 | $265.34 | $265.15 | 375,444 |
| 2018-09-18 | $259.93 | $265.05 | $258.72 | $264.76 | $264.57 | 267,394 |
| 2018-09-17 | $263.10 | $263.32 | $258.38 | $259.66 | $259.47 | 297,445 |
| 2018-09-14 | $265.13 | $265.13 | $261.89 | $262.92 | $262.73 | 237,241 |
| 2018-09-13 | $265.37 | $267.24 | $262.80 | $265.32 | $265.13 | 290,308 |
| 2018-09-12 | $263.00 | $265.80 | $263.00 | $265.19 | $265.00 | 255,339 |
| 2018-09-11 | $259.48 | $264.65 | $259.48 | $263.72 | $263.53 | 353,855 |
| 2018-09-10 | $260.51 | $267.98 | $258.27 | $259.98 | $259.79 | 388,998 |
| 2018-09-07 | $259.80 | $261.05 | $257.58 | $259.43 | $259.24 | 298,214 |
| 2018-09-06 | $255.24 | $261.62 | $254.69 | $259.81 | $259.62 | 355,014 |
| 2018-09-05 | $255.74 | $257.56 | $251.95 | $255.34 | $255.16 | 390,573 |
| 2018-09-04 | $255.78 | $259.06 | $255.02 | $256.68 | $256.50 | 514,384 |
| 2018-08-31 | $254.50 | $260.33 | $246.30 | $255.78 | $255.60 | 1,150,800 |
| 2018-08-30 | $264.41 | $265.92 | $262.79 | $263.69 | $263.50 | 277,261 |
| 2018-08-29 | $263.60 | $266.99 | $262.75 | $265.61 | $265.42 | 293,866 |
| 2018-08-28 | $262.77 | $265.33 | $261.03 | $263.57 | $263.38 | 273,510 |
| 2018-08-27 | $261.01 | $261.99 | $259.14 | $261.83 | $261.64 | 264,333 |
| 2018-08-24 | $258.79 | $260.27 | $258.39 | $259.98 | $259.79 | 192,826 |
| 2018-08-23 | $259.53 | $261.18 | $258.50 | $259.21 | $259.02 | 176,967 |
| 2018-08-22 | $255.36 | $260.30 | $254.74 | $259.53 | $259.34 | 249,275 |
| 2018-08-21 | $257.10 | $257.83 | $255.13 | $256.76 | $256.58 | 272,060 |
| 2018-08-20 | $257.74 | $258.28 | $255.68 | $256.06 | $255.88 | 320,280 |
| 2018-08-17 | $256.21 | $258.75 | $254.81 | $257.63 | $257.45 | 224,089 |
| 2018-08-16 | $253.97 | $256.95 | $252.48 | $255.62 | $255.44 | 219,892 |
| 2018-08-15 | $254.82 | $254.82 | $250.90 | $253.15 | $252.97 | 301,131 |
| 2018-08-14 | $252.72 | $256.54 | $250.00 | $254.97 | $254.79 | 254,738 |
| 2018-08-13 | $253.16 | $256.93 | $251.62 | $253.19 | $253.01 | 222,247 |
| 2018-08-10 | $256.15 | $256.15 | $252.35 | $253.26 | $253.08 | 367,143 |
| 2018-08-09 | $258.67 | $260.83 | $256.68 | $256.84 | $256.66 | 227,797 |
| 2018-08-08 | $257.90 | $259.03 | $255.45 | $257.95 | $257.77 | 265,486 |
| 2018-08-07 | $257.88 | $258.08 | $255.33 | $257.49 | $257.31 | 328,622 |
| 2018-08-06 | $259.53 | $260.42 | $258.00 | $258.44 | $258.26 | 281,593 |
| 2018-08-03 | $260.99 | $260.99 | $258.77 | $260.31 | $260.12 | 262,860 |
| 2018-08-02 | $259.34 | $261.57 | $258.05 | $260.36 | $260.17 | 231,823 |
| 2018-08-01 | $259.14 | $259.93 | $257.29 | $259.03 | $258.84 | 275,084 |
| 2018-07-31 | $257.54 | $261.71 | $256.81 | $260.50 | $260.31 | 395,275 |
| 2018-07-30 | $257.24 | $258.44 | $253.75 | $255.96 | $255.78 | 351,106 |
| 2018-07-27 | $256.10 | $257.00 | $253.35 | $253.99 | $253.81 | 234,709 |
| 2018-07-26 | $255.90 | $257.65 | $253.41 | $255.52 | $255.34 | 237,479 |
| 2018-07-25 | $250.48 | $255.24 | $250.15 | $254.99 | $254.81 | 281,466 |
| 2018-07-24 | $250.35 | $254.14 | $249.94 | $250.92 | $250.74 | 379,082 |
| 2018-07-23 | $247.70 | $251.04 | $246.37 | $250.26 | $250.08 | 352,921 |
| 2018-07-20 | $246.71 | $251.67 | $246.71 | $248.58 | $248.40 | 483,714 |
| 2018-07-19 | $247.08 | $248.28 | $244.58 | $247.99 | $247.78 | 347,466 |
| 2018-07-18 | $246.59 | $247.99 | $243.86 | $246.79 | $246.58 | 335,288 |
| 2018-07-17 | $242.60 | $246.33 | $242.60 | $246.07 | $245.86 | 405,379 |
| 2018-07-16 | $247.00 | $247.22 | $242.23 | $242.70 | $242.50 | 402,832 |
| 2018-07-13 | $246.44 | $248.21 | $244.73 | $247.12 | $246.91 | 276,377 |
| 2018-07-12 | $247.10 | $247.77 | $243.71 | $245.84 | $245.63 | 452,063 |
| 2018-07-11 | $244.77 | $248.69 | $244.17 | $247.06 | $246.85 | 384,305 |
| 2018-07-10 | $245.54 | $245.97 | $243.59 | $245.29 | $245.09 | 380,332 |
| 2018-07-09 | $242.95 | $245.50 | $242.71 | $244.98 | $244.78 | 443,527 |
| 2018-07-06 | $240.09 | $243.57 | $239.52 | $242.70 | $242.50 | 379,232 |
| 2018-07-05 | $239.08 | $239.35 | $236.20 | $239.12 | $238.92 | 278,421 |
| 2018-07-03 | $235.98 | $240.71 | $234.52 | $238.16 | $237.96 | 281,602 |
| 2018-07-02 | $233.57 | $236.33 | $232.14 | $236.30 | $236.10 | 445,019 |
| 2018-06-29 | $234.55 | $237.49 | $234.35 | $235.45 | $235.25 | 459,535 |
| 2018-06-28 | $232.50 | $235.29 | $230.82 | $234.79 | $234.59 | 621,543 |
| 2018-06-27 | $234.51 | $236.48 | $231.70 | $232.50 | $232.31 | 416,387 |
| 2018-06-26 | $234.00 | $235.77 | $232.93 | $234.81 | $234.61 | 280,736 |
| 2018-06-25 | $237.58 | $237.58 | $232.06 | $234.00 | $233.80 | 525,502 |
| 2018-06-22 | $234.63 | $238.37 | $233.41 | $237.23 | $237.03 | 984,871 |
| 2018-06-21 | $232.08 | $234.78 | $231.22 | $233.98 | $233.78 | 457,572 |
| 2018-06-20 | $233.37 | $234.24 | $231.15 | $231.84 | $231.65 | 316,010 |
| 2018-06-19 | $233.54 | $233.62 | $230.47 | $233.54 | $233.35 | 532,334 |
| 2018-06-18 | $235.26 | $235.28 | $231.34 | $234.60 | $234.40 | 528,388 |
| 2018-06-15 | $235.13 | $237.59 | $233.46 | $237.03 | $236.83 | 1,026,708 |
| 2018-06-14 | $227.50 | $237.66 | $227.07 | $235.15 | $234.95 | 927,792 |
| 2018-06-13 | $228.25 | $229.06 | $225.62 | $226.83 | $226.64 | 439,314 |
| 2018-06-12 | $221.73 | $228.02 | $221.65 | $228.00 | $227.81 | 503,864 |
| 2018-06-11 | $231.19 | $232.29 | $221.50 | $221.97 | $221.78 | 756,062 |
| 2018-06-08 | $237.05 | $245.00 | $222.43 | $232.21 | $232.02 | 1,209,332 |
| 2018-06-07 | $228.86 | $230.60 | $224.87 | $226.50 | $226.31 | 526,112 |
| 2018-06-06 | $225.46 | $229.69 | $224.40 | $228.93 | $228.74 | 298,953 |
| 2018-06-05 | $226.19 | $227.11 | $223.12 | $224.89 | $224.70 | 487,814 |
| 2018-06-04 | $227.99 | $229.74 | $226.09 | $226.30 | $226.11 | 497,833 |
| 2018-06-01 | $227.62 | $230.03 | $227.13 | $228.11 | $227.92 | 371,598 |
| 2018-05-31 | $228.86 | $231.04 | $226.00 | $226.31 | $226.12 | 482,932 |
| 2018-05-30 | $225.43 | $231.25 | $225.43 | $229.73 | $229.54 | 398,525 |
| 2018-05-29 | $225.40 | $226.18 | $222.74 | $224.50 | $224.31 | 537,476 |
| 2018-05-25 | $229.54 | $232.11 | $226.94 | $227.75 | $227.56 | 394,326 |
| 2018-05-24 | $232.65 | $233.39 | $229.35 | $229.59 | $229.40 | 309,229 |
| 2018-05-23 | $231.50 | $233.30 | $230.49 | $231.92 | $231.73 | 248,291 |
| 2018-05-22 | $236.14 | $236.91 | $231.74 | $232.04 | $231.85 | 274,240 |
| 2018-05-21 | $234.09 | $236.83 | $233.51 | $236.49 | $236.29 | 267,912 |
| 2018-05-18 | $230.64 | $234.22 | $230.50 | $233.31 | $233.12 | 270,520 |
| 2018-05-17 | $231.97 | $231.97 | $229.81 | $230.81 | $230.62 | 447,568 |
| 2018-05-16 | $232.63 | $232.93 | $230.55 | $231.54 | $231.35 | 299,108 |
| 2018-05-15 | $233.63 | $234.27 | $231.23 | $232.24 | $232.05 | 237,063 |
| 2018-05-14 | $234.28 | $236.60 | $234.28 | $235.17 | $234.97 | 474,637 |
| 2018-05-11 | $231.10 | $234.44 | $231.10 | $234.32 | $234.12 | 293,215 |
| 2018-05-10 | $227.52 | $231.57 | $226.47 | $231.42 | $231.23 | 222,235 |
| 2018-05-09 | $226.63 | $227.71 | $224.07 | $226.49 | $226.30 | 324,594 |
| 2018-05-08 | $226.04 | $228.85 | $225.02 | $226.80 | $226.61 | 288,096 |
| 2018-05-07 | $227.46 | $228.57 | $225.04 | $225.57 | $225.38 | 294,788 |
| 2018-05-04 | $224.42 | $227.83 | $222.14 | $226.56 | $226.37 | 216,442 |
| 2018-05-03 | $224.73 | $226.85 | $222.66 | $225.28 | $225.09 | 379,847 |
| 2018-05-02 | $229.41 | $230.13 | $226.46 | $226.85 | $226.66 | 269,204 |
| 2018-05-01 | $228.82 | $230.81 | $227.87 | $230.09 | $229.90 | 285,100 |
| 2018-04-30 | $231.95 | $232.43 | $228.54 | $228.71 | $228.52 | 333,727 |
| 2018-04-27 | $229.35 | $231.76 | $228.40 | $230.74 | $230.55 | 250,627 |
| 2018-04-26 | $227.73 | $230.92 | $227.28 | $229.60 | $229.41 | 302,236 |
| 2018-04-25 | $222.35 | $227.73 | $220.90 | $227.59 | $227.40 | 437,930 |
| 2018-04-24 | $226.73 | $227.80 | $221.72 | $223.23 | $223.04 | 403,712 |
| 2018-04-23 | $226.55 | $226.68 | $224.32 | $225.56 | $225.37 | 300,871 |
| 2018-04-20 | $225.25 | $226.57 | $222.72 | $225.12 | $224.93 | 468,632 |
| 2018-04-19 | $226.58 | $228.07 | $224.12 | $225.22 | $225.03 | 262,042 |
| 2018-04-18 | $227.59 | $229.01 | $225.05 | $226.99 | $226.80 | 358,179 |
| 2018-04-17 | $229.11 | $229.88 | $226.20 | $227.34 | $227.15 | 415,572 |
| 2018-04-16 | $224.13 | $228.47 | $221.66 | $228.00 | $227.81 | 485,357 |
| 2018-04-13 | $221.52 | $222.62 | $219.54 | $221.37 | $221.19 | 580,011 |
| 2018-04-12 | $220.42 | $222.98 | $220.00 | $221.02 | $220.84 | 411,730 |
| 2018-04-11 | $221.66 | $223.06 | $219.90 | $220.61 | $220.43 | 347,258 |
| 2018-04-10 | $222.14 | $224.53 | $220.62 | $223.34 | $223.15 | 409,572 |
| 2018-04-09 | $218.66 | $223.16 | $217.15 | $219.83 | $219.65 | 294,770 |
| 2018-04-06 | $222.75 | $223.95 | $216.94 | $217.98 | $217.80 | 298,060 |
| 2018-04-05 | $222.25 | $224.95 | $221.36 | $223.55 | $223.36 | 434,780 |
| 2018-04-04 | $221.01 | $221.96 | $216.47 | $221.21 | $221.03 | 381,936 |
| 2018-04-03 | $221.93 | $222.06 | $218.97 | $221.31 | $221.13 | 406,916 |
| 2018-04-02 | $228.01 | $228.69 | $220.50 | $221.67 | $221.48 | 633,400 |
| 2018-03-29 | $226.12 | $231.50 | $225.37 | $228.81 | $228.62 | 383,539 |
| 2018-03-28 | $225.55 | $226.62 | $221.41 | $225.15 | $224.96 | 574,411 |
| 2018-03-27 | $226.93 | $228.91 | $223.50 | $225.09 | $224.90 | 543,148 |
| 2018-03-26 | $220.10 | $227.00 | $219.73 | $226.84 | $226.65 | 861,892 |
| 2018-03-23 | $225.73 | $226.04 | $218.12 | $218.74 | $218.56 | 523,428 |
| 2018-03-22 | $227.06 | $228.45 | $224.48 | $224.78 | $224.59 | 418,309 |
| 2018-03-21 | $232.58 | $232.92 | $228.20 | $228.34 | $228.15 | 508,712 |
| 2018-03-20 | $233.71 | $235.04 | $230.39 | $232.02 | $231.83 | 373,409 |
| 2018-03-19 | $235.51 | $236.64 | $229.48 | $232.85 | $232.66 | 530,727 |
| 2018-03-16 | $233.88 | $236.85 | $231.58 | $235.69 | $235.49 | 548,027 |
| 2018-03-15 | $234.36 | $234.36 | $229.65 | $234.01 | $233.81 | 454,883 |
| 2018-03-14 | $236.85 | $238.67 | $232.90 | $233.89 | $233.69 | 571,108 |
| 2018-03-13 | $241.35 | $242.59 | $234.61 | $236.86 | $236.66 | 690,202 |
| 2018-03-12 | $252.00 | $252.56 | $240.46 | $240.95 | $240.75 | 933,308 |
| 2018-03-09 | $251.53 | $260.26 | $247.18 | $251.43 | $251.22 | 1,193,599 |
| 2018-03-08 | $247.71 | $250.55 | $245.27 | $248.58 | $248.37 | 636,977 |
| 2018-03-07 | $238.42 | $246.50 | $237.93 | $246.23 | $246.02 | 690,142 |
| 2018-03-06 | $236.58 | $241.59 | $234.59 | $240.40 | $240.20 | 535,489 |
| 2018-03-05 | $232.94 | $237.34 | $230.24 | $236.50 | $236.30 | 406,597 |
| 2018-03-02 | $226.70 | $234.78 | $226.70 | $234.38 | $234.18 | 428,537 |
| 2018-03-01 | $230.29 | $230.56 | $224.70 | $226.87 | $226.68 | 443,480 |
| 2018-02-28 | $233.00 | $234.90 | $230.49 | $230.52 | $230.33 | 318,816 |
| 2018-02-27 | $233.06 | $234.20 | $231.78 | $232.18 | $231.99 | 241,966 |
| 2018-02-26 | $230.51 | $233.34 | $228.06 | $232.84 | $232.65 | 305,349 |
| 2018-02-23 | $229.39 | $230.79 | $227.50 | $230.54 | $230.35 | 240,382 |
| 2018-02-22 | $230.66 | $232.42 | $227.55 | $227.97 | $227.78 | 349,510 |
| 2018-02-21 | $230.94 | $232.82 | $229.04 | $229.14 | $228.95 | 388,517 |
| 2018-02-20 | $231.51 | $233.43 | $229.56 | $230.37 | $230.18 | 304,496 |
| 2018-02-16 | $232.90 | $235.22 | $231.48 | $232.47 | $232.28 | 410,608 |
| 2018-02-15 | $230.55 | $232.56 | $229.05 | $232.53 | $232.34 | 263,533 |
| 2018-02-14 | $224.80 | $229.98 | $224.00 | $229.79 | $229.60 | 323,376 |
| 2018-02-13 | $226.63 | $227.02 | $224.58 | $225.82 | $225.63 | 280,069 |
| 2018-02-12 | $227.78 | $229.83 | $224.68 | $226.76 | $226.57 | 404,953 |
| 2018-02-09 | $222.27 | $228.73 | $219.08 | $226.76 | $226.57 | 533,282 |
| 2018-02-08 | $230.04 | $231.25 | $222.82 | $223.17 | $222.98 | 617,784 |
| 2018-02-07 | $228.35 | $233.26 | $227.05 | $230.47 | $230.28 | 393,020 |
| 2018-02-06 | $227.48 | $231.40 | $223.82 | $229.28 | $229.09 | 462,080 |
| 2018-02-05 | $241.16 | $242.50 | $230.99 | $230.99 | $230.80 | 584,557 |
| 2018-02-02 | $241.18 | $243.93 | $240.06 | $241.32 | $241.12 | 1,079,391 |
| 2018-02-01 | $243.35 | $245.37 | $240.97 | $243.61 | $243.41 | 441,805 |
| 2018-01-31 | $242.72 | $245.10 | $241.21 | $244.67 | $244.47 | 521,549 |
| 2018-01-30 | $240.79 | $245.01 | $240.16 | $242.86 | $242.66 | 378,658 |
| 2018-01-29 | $246.06 | $247.71 | $243.22 | $243.60 | $243.40 | 304,415 |
| 2018-01-26 | $244.19 | $245.72 | $242.16 | $245.58 | $245.37 | 214,026 |
| 2018-01-25 | $240.21 | $243.87 | $240.21 | $243.79 | $243.59 | 305,518 |
| 2018-01-24 | $239.00 | $242.60 | $238.26 | $239.33 | $239.13 | 349,212 |
| 2018-01-23 | $241.70 | $242.19 | $237.77 | $238.70 | $238.50 | 421,313 |
| 2018-01-22 | $240.73 | $243.98 | $240.64 | $241.31 | $241.11 | 483,696 |
| 2018-01-19 | $235.82 | $241.54 | $235.82 | $240.65 | $240.42 | 447,682 |
| 2018-01-18 | $235.64 | $236.22 | $234.01 | $235.52 | $235.29 | 561,508 |
| 2018-01-17 | $232.35 | $235.45 | $231.12 | $235.19 | $234.96 | 735,496 |
| 2018-01-16 | $231.75 | $234.07 | $229.15 | $230.96 | $230.74 | 488,457 |
| 2018-01-12 | $228.88 | $231.31 | $225.92 | $230.84 | $230.62 | 352,603 |
| 2018-01-11 | $230.28 | $231.23 | $227.68 | $228.64 | $228.42 | 660,248 |
| 2018-01-10 | $233.09 | $234.86 | $228.28 | $230.99 | $230.77 | 564,487 |
| 2018-01-09 | $232.02 | $235.76 | $231.25 | $234.25 | $234.03 | 481,477 |
| 2018-01-08 | $230.30 | $232.07 | $229.38 | $231.65 | $231.43 | 390,549 |
| 2018-01-05 | $226.25 | $230.81 | $226.19 | $230.50 | $230.28 | 774,730 |
| 2018-01-04 | $227.64 | $228.63 | $223.17 | $223.55 | $223.34 | 561,190 |
| 2018-01-03 | $220.83 | $227.01 | $220.83 | $226.74 | $226.52 | 589,459 |
| 2018-01-02 | $217.92 | $222.97 | $217.12 | $220.62 | $220.41 | 368,359 |
| 2017-12-29 | $220.41 | $221.41 | $217.87 | $217.88 | $217.67 | 286,270 |
| 2017-12-28 | $221.54 | $222.01 | $218.87 | $220.18 | $219.97 | 228,151 |
| 2017-12-27 | $220.96 | $222.21 | $220.34 | $221.19 | $220.98 | 197,413 |
| 2017-12-26 | $219.36 | $221.16 | $218.30 | $220.44 | $220.23 | 215,131 |
| 2017-12-22 | $221.25 | $222.58 | $218.95 | $219.80 | $219.59 | 219,500 |
| 2017-12-21 | $224.44 | $225.67 | $221.70 | $221.77 | $221.56 | 342,168 |
| 2017-12-20 | $223.93 | $225.68 | $223.03 | $224.61 | $224.39 | 420,393 |
| 2017-12-19 | $224.48 | $228.40 | $223.38 | $223.88 | $223.67 | 538,720 |
| 2017-12-18 | $229.75 | $230.73 | $223.64 | $224.06 | $223.85 | 618,527 |
| 2017-12-15 | $226.69 | $229.83 | $225.75 | $229.30 | $229.08 | 654,736 |
| 2017-12-14 | $223.89 | $226.14 | $221.91 | $224.86 | $224.64 | 638,387 |
| 2017-12-13 | $228.88 | $230.38 | $223.92 | $224.19 | $223.97 | 636,210 |
| 2017-12-12 | $228.81 | $230.17 | $227.80 | $229.66 | $229.44 | 718,197 |
| 2017-12-11 | $226.94 | $228.97 | $226.06 | $228.45 | $228.23 | 757,365 |
| 2017-12-08 | $227.49 | $230.88 | $221.20 | $226.56 | $226.34 | 1,372,152 |
| 2017-12-07 | $234.95 | $241.09 | $234.95 | $238.80 | $238.57 | 635,057 |
| 2017-12-06 | $231.42 | $234.33 | $230.97 | $234.07 | $233.85 | 497,166 |
| 2017-12-05 | $231.10 | $235.24 | $229.84 | $231.89 | $231.67 | 557,367 |
| 2017-12-04 | $238.64 | $239.15 | $229.60 | $229.74 | $229.52 | 493,792 |
| 2017-12-01 | $241.60 | $241.95 | $236.00 | $238.10 | $237.87 | 413,513 |
| 2017-11-30 | $243.43 | $243.72 | $239.95 | $241.18 | $240.95 | 464,642 |
| 2017-11-29 | $242.97 | $244.52 | $238.81 | $242.59 | $242.36 | 429,559 |
| 2017-11-28 | $244.28 | $246.58 | $243.04 | $243.25 | $243.02 | 285,517 |
| 2017-11-27 | $243.41 | $244.07 | $242.01 | $243.29 | $243.06 | 206,181 |
| 2017-11-24 | $239.16 | $242.62 | $239.16 | $242.29 | $242.06 | 96,235 |
| 2017-11-22 | $240.85 | $241.09 | $237.64 | $238.90 | $238.67 | 306,551 |
| 2017-11-21 | $241.22 | $242.27 | $239.29 | $240.11 | $239.88 | 240,621 |
| 2017-11-20 | $239.44 | $240.38 | $237.73 | $239.94 | $239.71 | 184,571 |
| 2017-11-17 | $238.32 | $240.17 | $236.41 | $238.65 | $238.42 | 216,132 |
| 2017-11-16 | $235.88 | $239.74 | $235.88 | $239.45 | $239.22 | 189,862 |
| 2017-11-15 | $236.80 | $237.81 | $234.47 | $234.66 | $234.43 | 343,686 |
| 2017-11-14 | $236.22 | $238.17 | $234.58 | $236.78 | $236.55 | 251,184 |
| 2017-11-13 | $229.15 | $237.68 | $227.66 | $237.07 | $236.84 | 366,405 |
| 2017-11-10 | $230.97 | $231.41 | $227.11 | $229.06 | $228.84 | 336,573 |
| 2017-11-09 | $230.58 | $232.49 | $229.66 | $231.95 | $231.73 | 286,713 |
| 2017-11-08 | $229.67 | $231.29 | $228.46 | $230.48 | $230.26 | 318,569 |
| 2017-11-07 | $227.70 | $229.61 | $226.26 | $229.33 | $229.11 | 349,285 |
| 2017-11-06 | $228.43 | $230.58 | $227.23 | $227.64 | $227.42 | 292,301 |
| 2017-11-03 | $226.22 | $229.51 | $225.71 | $229.27 | $229.05 | 426,523 |
| 2017-11-02 | $233.06 | $234.03 | $225.98 | $226.90 | $226.68 | 637,710 |
| 2017-11-01 | $240.54 | $240.57 | $233.45 | $233.97 | $233.75 | 506,667 |
| 2017-10-31 | $242.51 | $243.05 | $239.72 | $240.26 | $240.03 | 335,679 |
| 2017-10-30 | $244.27 | $244.46 | $240.75 | $242.75 | $242.52 | 282,136 |
| 2017-10-27 | $240.71 | $245.39 | $239.78 | $244.43 | $244.20 | 328,731 |
| 2017-10-26 | $237.63 | $243.04 | $237.63 | $240.41 | $240.18 | 454,764 |
| 2017-10-25 | $237.85 | $239.27 | $235.38 | $237.87 | $237.64 | 317,241 |
| 2017-10-24 | $238.14 | $239.55 | $236.06 | $239.55 | $239.32 | 225,547 |
| 2017-10-23 | $236.12 | $238.85 | $234.90 | $237.31 | $237.08 | 496,157 |
| 2017-10-20 | $236.97 | $238.33 | $234.48 | $235.35 | $235.12 | 722,251 |
| 2017-10-19 | $236.55 | $236.70 | $234.62 | $236.08 | $235.85 | 861,644 |
| 2017-10-18 | $236.55 | $237.32 | $235.09 | $235.78 | $235.55 | 723,545 |
| 2017-10-17 | $237.80 | $238.19 | $235.52 | $235.98 | $235.75 | 533,867 |
| 2017-10-16 | $235.88 | $237.75 | $235.88 | $236.95 | $236.72 | 399,560 |
| 2017-10-13 | $236.85 | $236.85 | $235.10 | $236.00 | $235.77 | 310,784 |
| 2017-10-12 | $237.38 | $238.87 | $236.78 | $237.67 | $237.44 | 427,744 |
| 2017-10-11 | $233.37 | $237.59 | $233.37 | $237.52 | $237.29 | 351,587 |
| 2017-10-10 | $236.58 | $236.58 | $233.50 | $233.97 | $233.75 | 338,478 |
| 2017-10-09 | $240.62 | $241.00 | $235.51 | $236.62 | $236.39 | 399,939 |
| 2017-10-06 | $241.31 | $242.62 | $240.05 | $241.33 | $241.10 | 305,292 |
| 2017-10-05 | $241.35 | $242.10 | $239.24 | $241.67 | $241.44 | 230,447 |
| 2017-10-04 | $239.81 | $242.25 | $239.81 | $241.03 | $240.80 | 430,544 |
| 2017-10-03 | $240.02 | $242.01 | $238.33 | $240.12 | $239.89 | 423,115 |
| 2017-10-02 | $237.90 | $240.64 | $236.24 | $240.56 | $240.33 | 434,578 |
| 2017-09-29 | $231.16 | $237.30 | $230.77 | $237.11 | $236.88 | 483,528 |
| 2017-09-28 | $235.65 | $235.86 | $231.29 | $231.60 | $231.38 | 384,524 |
| 2017-09-27 | $235.85 | $236.62 | $233.66 | $235.42 | $235.19 | 413,474 |
| 2017-09-26 | $239.19 | $240.63 | $235.35 | $235.85 | $235.62 | 380,229 |
| 2017-09-25 | $238.98 | $241.16 | $237.34 | $239.85 | $239.62 | 518,054 |
| 2017-09-22 | $232.96 | $240.68 | $230.69 | $239.77 | $239.54 | 1,196,324 |
| 2017-09-21 | $236.00 | $236.00 | $231.51 | $232.41 | $232.19 | 621,790 |
| 2017-09-20 | $236.50 | $239.40 | $232.80 | $236.11 | $235.88 | 728,421 |
| 2017-09-19 | $248.83 | $248.83 | $235.68 | $235.99 | $235.76 | 1,164,602 |
| 2017-09-18 | $245.68 | $249.75 | $243.69 | $249.11 | $248.87 | 501,188 |
| 2017-09-15 | $247.77 | $248.01 | $244.76 | $245.21 | $244.97 | 851,328 |
| 2017-09-14 | $246.26 | $247.05 | $244.26 | $247.04 | $246.80 | 423,904 |
| 2017-09-13 | $249.65 | $249.65 | $246.37 | $246.60 | $246.36 | 319,204 |
| 2017-09-12 | $253.39 | $254.48 | $246.56 | $250.03 | $249.79 | 992,255 |
| 2017-09-11 | $252.81 | $253.99 | $251.41 | $253.39 | $253.15 | 410,304 |
| 2017-09-08 | $244.82 | $252.05 | $244.34 | $251.48 | $251.24 | 577,305 |
| 2017-09-07 | $241.50 | $245.05 | $240.38 | $244.81 | $244.58 | 486,597 |
| 2017-09-06 | $240.47 | $241.82 | $237.62 | $241.14 | $240.91 | 543,721 |
| 2017-09-05 | $236.25 | $240.03 | $235.70 | $239.91 | $239.68 | 650,215 |
| 2017-09-01 | $245.00 | $245.00 | $234.62 | $236.18 | $235.95 | 1,026,700 |
| 2017-08-31 | $245.91 | $251.47 | $245.91 | $250.83 | $250.59 | 593,193 |
| 2017-08-30 | $246.55 | $248.31 | $245.47 | $246.11 | $245.87 | 443,606 |
| 2017-08-29 | $247.15 | $247.89 | $244.18 | $246.15 | $245.91 | 567,392 |
| 2017-08-28 | $247.25 | $248.22 | $246.01 | $247.63 | $247.39 | 287,672 |
| 2017-08-25 | $246.61 | $248.79 | $246.13 | $246.33 | $246.09 | 259,815 |
| 2017-08-24 | $247.03 | $247.58 | $245.42 | $245.66 | $245.42 | 156,828 |
| 2017-08-23 | $248.16 | $250.15 | $246.10 | $246.36 | $246.12 | 232,133 |
| 2017-08-22 | $247.35 | $250.37 | $246.98 | $249.12 | $248.88 | 513,566 |
| 2017-08-21 | $245.19 | $247.90 | $244.86 | $247.70 | $247.46 | 280,692 |
| 2017-08-18 | $245.75 | $246.92 | $244.50 | $245.05 | $244.81 | 885,970 |
| 2017-08-17 | $244.31 | $246.65 | $243.27 | $245.18 | $244.94 | 357,074 |
| 2017-08-16 | $243.08 | $245.20 | $242.51 | $244.57 | $244.34 | 302,559 |
| 2017-08-15 | $243.72 | $244.18 | $241.49 | $242.92 | $242.69 | 412,095 |
| 2017-08-14 | $243.87 | $244.01 | $242.27 | $243.28 | $243.05 | 430,449 |
| 2017-08-11 | $241.29 | $242.17 | $239.50 | $240.92 | $240.69 | 286,217 |
| 2017-08-10 | $241.29 | $243.11 | $239.18 | $239.99 | $239.76 | 333,036 |
| 2017-08-09 | $242.98 | $244.51 | $242.38 | $242.71 | $242.48 | 236,851 |
| 2017-08-08 | $244.63 | $245.37 | $243.04 | $243.59 | $243.36 | 148,072 |
| 2017-08-07 | $243.95 | $245.04 | $242.74 | $244.63 | $244.40 | 262,311 |
| 2017-08-04 | $244.90 | $245.62 | $242.82 | $243.72 | $243.49 | 136,595 |
| 2017-08-03 | $244.07 | $245.19 | $243.17 | $244.78 | $244.55 | 257,945 |
| 2017-08-02 | $245.44 | $246.35 | $241.16 | $244.27 | $244.04 | 296,294 |
| 2017-08-01 | $245.13 | $246.22 | $243.05 | $245.29 | $245.05 | 329,478 |
| 2017-07-31 | $247.00 | $247.18 | $243.00 | $243.87 | $243.64 | 453,823 |
| 2017-07-28 | $246.04 | $246.99 | $244.43 | $246.60 | $246.36 | 214,630 |
| 2017-07-27 | $247.38 | $247.62 | $243.65 | $246.64 | $246.40 | 294,675 |
| 2017-07-26 | $250.49 | $250.56 | $246.16 | $247.01 | $246.77 | 287,679 |
| 2017-07-25 | $250.76 | $251.56 | $247.99 | $250.83 | $250.59 | 350,251 |
| 2017-07-24 | $248.33 | $250.76 | $247.49 | $250.62 | $250.38 | 252,549 |
| 2017-07-21 | $250.90 | $251.74 | $246.20 | $248.41 | $248.17 | 369,382 |
| 2017-07-20 | $254.89 | $255.87 | $253.80 | $254.00 | $253.76 | 226,988 |
| 2017-07-19 | $254.71 | $256.39 | $254.29 | $254.90 | $254.66 | 355,193 |
| 2017-07-18 | $251.84 | $253.32 | $249.05 | $253.20 | $252.93 | 449,785 |
| 2017-07-17 | $251.44 | $252.85 | $250.72 | $251.98 | $251.71 | 518,284 |
| 2017-07-14 | $246.96 | $252.05 | $245.45 | $250.36 | $250.09 | 539,884 |
| 2017-07-13 | $248.45 | $248.95 | $243.91 | $246.45 | $246.18 | 494,023 |
| 2017-07-12 | $245.41 | $248.83 | $244.65 | $247.91 | $247.64 | 511,556 |
| 2017-07-11 | $244.34 | $245.01 | $242.58 | $244.53 | $244.27 | 438,875 |
| 2017-07-10 | $242.31 | $244.67 | $240.90 | $244.14 | $243.88 | 710,505 |
| 2017-07-07 | $237.18 | $243.27 | $236.75 | $242.73 | $242.47 | 580,376 |
| 2017-07-06 | $237.45 | $239.25 | $235.29 | $236.19 | $235.94 | 293,723 |
| 2017-07-05 | $236.48 | $238.55 | $234.55 | $238.03 | $237.77 | 465,286 |
| 2017-07-03 | $239.42 | $239.92 | $236.02 | $236.38 | $236.13 | 189,349 |
| 2017-06-30 | $238.27 | $241.25 | $237.02 | $239.42 | $239.16 | 488,959 |
| 2017-06-29 | $241.03 | $242.69 | $235.75 | $237.12 | $236.86 | 916,302 |
| 2017-06-28 | $244.95 | $245.30 | $241.56 | $242.35 | $242.09 | 495,077 |
| 2017-06-27 | $245.68 | $246.69 | $243.23 | $243.25 | $242.99 | 396,081 |
| 2017-06-26 | $246.55 | $248.50 | $245.53 | $246.76 | $246.49 | 263,368 |
| 2017-06-23 | $245.66 | $246.80 | $244.82 | $246.19 | $245.92 | 378,170 |
| 2017-06-22 | $244.04 | $247.80 | $243.36 | $245.06 | $244.80 | 497,065 |
| 2017-06-21 | $243.24 | $245.21 | $242.37 | $243.86 | $243.60 | 267,843 |
| 2017-06-20 | $242.81 | $245.89 | $242.50 | $242.79 | $242.53 | 255,960 |
| 2017-06-19 | $239.52 | $243.49 | $237.94 | $242.11 | $241.85 | 434,710 |
| 2017-06-16 | $240.08 | $241.50 | $238.86 | $238.95 | $238.69 | 585,584 |
| 2017-06-15 | $237.93 | $240.40 | $236.52 | $239.84 | $239.58 | 376,516 |
| 2017-06-14 | $241.88 | $242.36 | $237.71 | $238.99 | $238.73 | 312,852 |
| 2017-06-13 | $237.37 | $242.10 | $237.11 | $240.88 | $240.62 | 315,206 |
| 2017-06-12 | $237.13 | $237.48 | $231.27 | $236.75 | $236.50 | 526,193 |
| 2017-06-09 | $241.50 | $242.48 | $235.04 | $237.43 | $237.17 | 817,970 |
| 2017-06-08 | $241.98 | $242.99 | $239.92 | $241.76 | $241.50 | 581,413 |
| 2017-06-07 | $242.80 | $243.89 | $241.03 | $243.10 | $242.84 | 451,907 |
| 2017-06-06 | $240.53 | $242.24 | $238.90 | $241.62 | $241.36 | 333,260 |
| 2017-06-05 | $239.35 | $243.37 | $238.68 | $240.89 | $240.63 | 845,337 |
| 2017-06-02 | $227.65 | $240.42 | $226.72 | $238.32 | $238.06 | 11,534 |
| 2017-06-01 | $219.20 | $219.81 | $215.24 | $219.79 | $219.55 | 586,204 |
| 2017-05-31 | $218.52 | $219.80 | $216.93 | $218.75 | $218.51 | 377,823 |
| 2017-05-30 | $216.52 | $218.66 | $216.03 | $218.20 | $217.97 | 293,375 |
| 2017-05-26 | $218.33 | $218.89 | $217.12 | $217.46 | $217.23 | 157,054 |
| 2017-05-25 | $217.76 | $218.68 | $216.23 | $218.32 | $218.08 | 380,744 |
| 2017-05-24 | $217.79 | $218.18 | $215.55 | $217.67 | $217.44 | 240,682 |
| 2017-05-23 | $216.91 | $218.17 | $216.06 | $217.08 | $216.85 | 333,477 |
| 2017-05-22 | $212.09 | $217.44 | $211.67 | $217.34 | $217.11 | 520,452 |
| 2017-05-19 | $210.25 | $213.23 | $210.25 | $212.62 | $212.39 | 1,098,324 |
| 2017-05-18 | $210.05 | $211.61 | $209.25 | $210.39 | $210.16 | 234,126 |
| 2017-05-17 | $208.89 | $210.38 | $208.89 | $209.41 | $209.18 | 319,136 |
| 2017-05-16 | $210.86 | $210.86 | $208.80 | $210.46 | $210.23 | 195,925 |
| 2017-05-15 | $207.58 | $210.86 | $207.58 | $209.87 | $209.64 | 685,821 |
| 2017-05-12 | $207.14 | $208.30 | $207.10 | $207.59 | $207.37 | 262,647 |
| 2017-05-11 | $206.33 | $207.64 | $205.62 | $207.40 | $207.18 | 297,877 |
| 2017-05-10 | $207.34 | $208.10 | $206.19 | $207.34 | $207.12 | 283,339 |
| 2017-05-09 | $206.58 | $208.14 | $205.90 | $207.65 | $207.43 | 634,750 |
| 2017-05-08 | $205.77 | $207.20 | $204.51 | $206.40 | $206.18 | 399,783 |
| 2017-05-05 | $205.28 | $206.67 | $204.27 | $205.71 | $205.49 | 326,846 |
| 2017-05-04 | $202.83 | $205.12 | $201.67 | $204.89 | $204.67 | 357,785 |
| 2017-05-03 | $202.00 | $202.52 | $199.48 | $202.22 | $202.00 | 296,661 |
| 2017-05-02 | $201.26 | $202.46 | $200.24 | $202.12 | $201.90 | 347,717 |
| 2017-05-01 | $200.79 | $201.37 | $199.77 | $201.05 | $200.83 | 332,372 |
| 2017-04-28 | $199.24 | $200.42 | $198.32 | $200.33 | $200.11 | 281,557 |
| 2017-04-27 | $200.35 | $200.89 | $198.53 | $199.37 | $199.16 | 263,399 |
| 2017-04-26 | $201.51 | $202.26 | $199.70 | $199.99 | $199.77 | 339,971 |
| 2017-04-25 | $202.25 | $203.48 | $200.98 | $201.32 | $201.10 | 279,634 |
| 2017-04-24 | $200.27 | $201.92 | $199.79 | $201.54 | $201.32 | 327,406 |
| 2017-04-21 | $199.99 | $201.00 | $198.73 | $199.14 | $198.93 | 237,604 |
| 2017-04-20 | $198.47 | $200.81 | $197.50 | $200.50 | $200.28 | 233,105 |
| 2017-04-19 | $197.75 | $201.30 | $196.47 | $198.23 | $198.02 | 344,423 |
| 2017-04-18 | $196.03 | $196.98 | $194.55 | $196.89 | $196.68 | 471,953 |
| 2017-04-17 | $196.82 | $197.12 | $196.25 | $196.62 | $196.41 | 261,151 |
| 2017-04-13 | $196.36 | $197.13 | $196.24 | $196.29 | $196.08 | 203,747 |
| 2017-04-12 | $198.68 | $200.15 | $196.05 | $197.06 | $196.85 | 203,621 |
| 2017-04-11 | $196.22 | $197.48 | $195.73 | $197.40 | $197.19 | 280,162 |
| 2017-04-10 | $197.10 | $197.72 | $196.50 | $197.04 | $196.83 | 287,132 |
| 2017-04-07 | $197.14 | $198.29 | $196.33 | $197.00 | $196.79 | 320,913 |
| 2017-04-06 | $197.00 | $197.11 | $194.29 | $197.04 | $196.83 | 272,361 |
| 2017-04-05 | $199.51 | $200.00 | $196.95 | $197.34 | $197.13 | 401,079 |
| 2017-04-04 | $199.35 | $200.11 | $197.04 | $199.80 | $199.58 | 632,048 |
| 2017-04-03 | $199.78 | $201.22 | $198.65 | $199.63 | $199.42 | 455,204 |
| 2017-03-31 | $198.71 | $200.49 | $197.90 | $199.89 | $199.67 | 309,561 |
| 2017-03-30 | $198.58 | $199.36 | $196.92 | $198.14 | $197.93 | 235,962 |
| 2017-03-29 | $198.51 | $199.91 | $198.06 | $199.33 | $199.12 | 396,530 |
| 2017-03-28 | $199.42 | $199.80 | $197.23 | $199.06 | $198.85 | 263,571 |
| 2017-03-27 | $198.82 | $200.73 | $197.61 | $199.82 | $199.60 | 301,854 |
| 2017-03-24 | $199.95 | $202.57 | $199.15 | $199.80 | $199.58 | 342,656 |
| 2017-03-23 | $199.56 | $202.70 | $199.06 | $199.70 | $199.49 | 531,132 |
| 2017-03-22 | $195.45 | $201.69 | $195.45 | $199.79 | $199.57 | 621,673 |
| 2017-03-21 | $196.48 | $197.84 | $194.78 | $195.34 | $195.13 | 447,970 |
| 2017-03-20 | $195.28 | $196.24 | $194.01 | $196.24 | $196.03 | 411,288 |
| 2017-03-17 | $194.12 | $196.00 | $194.12 | $195.14 | $194.93 | 302,827 |
| 2017-03-16 | $194.17 | $194.99 | $192.90 | $193.73 | $193.52 | 327,756 |
| 2017-03-15 | $193.86 | $194.99 | $193.09 | $194.69 | $194.48 | 262,942 |
| 2017-03-14 | $194.47 | $194.50 | $192.75 | $193.50 | $193.29 | 187,160 |
| 2017-03-13 | $194.32 | $194.67 | $192.24 | $194.45 | $194.24 | 265,137 |
| 2017-03-10 | $195.46 | $196.25 | $193.54 | $194.32 | $194.11 | 266,410 |
| 2017-03-09 | $194.52 | $194.85 | $193.20 | $194.61 | $194.40 | 256,397 |
| 2017-03-08 | $194.20 | $195.71 | $193.27 | $194.05 | $193.84 | 311,021 |
| 2017-03-07 | $193.61 | $194.53 | $191.64 | $193.46 | $193.25 | 449,882 |
| 2017-03-06 | $193.95 | $195.54 | $193.04 | $194.53 | $194.32 | 597,250 |
| 2017-03-03 | $199.28 | $200.50 | $193.91 | $194.46 | $194.25 | 1,191,686 |
| 2017-03-02 | $200.63 | $201.83 | $199.49 | $201.14 | $200.92 | 698,541 |
| 2017-03-01 | $200.00 | $201.00 | $199.16 | $200.76 | $200.54 | 682,117 |
| 2017-02-28 | $198.51 | $199.94 | $197.69 | $199.14 | $198.93 | 439,909 |
| 2017-02-27 | $199.72 | $200.05 | $195.96 | $198.94 | $198.73 | 434,357 |
| 2017-02-24 | $197.15 | $200.03 | $195.88 | $199.72 | $199.50 | 405,771 |
| 2017-02-23 | $195.38 | $197.47 | $194.83 | $196.92 | $196.71 | 532,026 |
| 2017-02-22 | $195.43 | $197.07 | $194.50 | $194.97 | $194.76 | 307,383 |
| 2017-02-21 | $195.39 | $197.36 | $195.18 | $195.46 | $195.25 | 394,716 |
| 2017-02-17 | $190.58 | $196.03 | $190.18 | $195.91 | $195.70 | 539,863 |
| 2017-02-16 | $191.88 | $192.00 | $189.41 | $190.51 | $190.30 | 422,327 |
| 2017-02-15 | $190.88 | $192.04 | $190.44 | $191.31 | $191.10 | 565,369 |
| 2017-02-14 | $189.98 | $192.38 | $189.98 | $191.65 | $191.44 | 299,863 |
| 2017-02-13 | $191.11 | $191.84 | $190.44 | $191.24 | $191.03 | 255,350 |
| 2017-02-10 | $191.64 | $192.27 | $190.07 | $191.00 | $190.79 | 262,891 |
| 2017-02-09 | $189.37 | $191.06 | $188.75 | $190.50 | $190.29 | 262,093 |
| 2017-02-08 | $187.78 | $189.29 | $187.02 | $188.95 | $188.75 | 194,733 |
| 2017-02-07 | $188.04 | $189.00 | $186.83 | $188.12 | $187.92 | 453,048 |
| 2017-02-06 | $188.10 | $189.14 | $186.50 | $187.51 | $187.31 | 285,561 |
| 2017-02-03 | $187.78 | $188.16 | $186.30 | $188.10 | $187.90 | 292,350 |
| 2017-02-02 | $185.12 | $187.08 | $184.64 | $187.01 | $186.81 | 672,803 |
| 2017-02-01 | $184.00 | $185.82 | $183.17 | $185.71 | $185.51 | 475,052 |
| 2017-01-31 | $181.59 | $184.73 | $180.91 | $184.61 | $184.41 | 339,423 |
| 2017-01-30 | $183.51 | $183.69 | $180.91 | $181.76 | $181.56 | 277,872 |
| 2017-01-27 | $181.01 | $183.58 | $180.74 | $183.44 | $183.24 | 299,292 |
| 2017-01-26 | $180.50 | $182.18 | $180.39 | $181.12 | $180.93 | 512,785 |
| 2017-01-25 | $180.93 | $180.93 | $179.41 | $180.50 | $180.31 | 522,212 |
| 2017-01-24 | $180.43 | $181.13 | $179.70 | $180.14 | $179.95 | 291,397 |
| 2017-01-23 | $181.03 | $181.69 | $179.86 | $180.67 | $180.48 | 441,785 |
| 2017-01-20 | $182.15 | $183.33 | $179.96 | $181.53 | $181.33 | 328,141 |
| 2017-01-19 | $182.86 | $184.75 | $181.09 | $181.91 | $181.71 | 266,399 |
| 2017-01-18 | $183.00 | $184.14 | $181.99 | $183.01 | $182.78 | 438,026 |
| 2017-01-17 | $178.25 | $182.84 | $177.69 | $182.08 | $181.85 | 591,651 |
| 2017-01-13 | $177.63 | $180.64 | $177.06 | $179.54 | $179.32 | 387,498 |
| 2017-01-12 | $177.18 | $178.47 | $175.73 | $177.40 | $177.18 | 480,736 |
| 2017-01-11 | $181.08 | $181.89 | $175.99 | $177.76 | $177.54 | 668,664 |
| 2017-01-10 | $177.15 | $182.91 | $177.15 | $181.80 | $181.57 | 725,501 |
| 2017-01-09 | $177.61 | $178.73 | $176.55 | $178.08 | $177.86 | 527,524 |
| 2017-01-06 | $176.35 | $178.18 | $175.30 | $177.21 | $176.99 | 344,047 |
| 2017-01-05 | $177.99 | $177.99 | $175.46 | $176.37 | $176.15 | 506,245 |
| 2017-01-04 | $175.00 | $178.57 | $174.49 | $178.14 | $177.92 | 377,911 |
| 2017-01-03 | $175.68 | $176.20 | $174.05 | $175.15 | $174.93 | 612,238 |
| 2016-12-30 | $176.29 | $176.35 | $174.38 | $174.93 | $174.71 | 419,204 |
| 2016-12-29 | $175.30 | $177.34 | $174.62 | $175.49 | $175.27 | 317,272 |
| 2016-12-28 | $177.31 | $177.57 | $174.78 | $175.34 | $175.12 | 306,714 |
| 2016-12-27 | $175.93 | $178.11 | $175.33 | $177.44 | $177.22 | 376,051 |
| 2016-12-23 | $173.73 | $175.49 | $173.73 | $175.43 | $175.21 | 325,653 |
| 2016-12-22 | $174.60 | $175.44 | $172.83 | $173.10 | $172.89 | 764,857 |
| 2016-12-21 | $174.86 | $175.72 | $173.11 | $174.62 | $174.40 | 297,030 |
| 2016-12-20 | $175.13 | $175.73 | $174.24 | $175.39 | $175.17 | 449,834 |
| 2016-12-19 | $175.20 | $176.21 | $174.38 | $175.07 | $174.85 | 375,229 |
| 2016-12-16 | $176.66 | $177.20 | $174.64 | $175.21 | $174.99 | 666,352 |
| 2016-12-15 | $175.05 | $176.93 | $172.99 | $176.06 | $175.84 | 477,429 |
| 2016-12-14 | $175.93 | $178.49 | $174.46 | $175.19 | $174.97 | 676,250 |
| 2016-12-13 | $174.79 | $176.52 | $173.86 | $175.31 | $175.09 | 700,411 |
| 2016-12-12 | $171.06 | $174.42 | $169.39 | $174.20 | $173.98 | 730,296 |
| 2016-12-09 | $168.00 | $175.00 | $168.00 | $170.62 | $170.41 | 1,200,077 |
| 2016-12-08 | $168.27 | $169.98 | $165.98 | $167.80 | $167.59 | 1,083,487 |
| 2016-12-07 | $165.24 | $169.65 | $164.27 | $168.39 | $168.18 | 808,858 |
| 2016-12-06 | $163.61 | $165.75 | $162.94 | $165.71 | $165.50 | 859,746 |
| 2016-12-05 | $161.52 | $165.02 | $161.52 | $163.96 | $163.76 | 809,335 |
| 2016-12-02 | $159.92 | $162.91 | $159.23 | $162.12 | $161.92 | 663,952 |
| 2016-12-01 | $164.73 | $165.08 | $158.73 | $159.50 | $159.30 | 750,918 |
| 2016-11-30 | $169.28 | $170.32 | $162.70 | $164.49 | $164.29 | 1,360,263 |
| 2016-11-29 | $169.60 | $171.81 | $168.50 | $170.15 | $169.94 | 499,156 |
| 2016-11-28 | $170.33 | $171.49 | $167.93 | $168.33 | $168.12 | 434,973 |
| 2016-11-25 | $168.81 | $170.92 | $167.55 | $170.70 | $170.49 | 376,622 |
| 2016-11-23 | $169.66 | $171.31 | $166.64 | $168.67 | $168.46 | 842,937 |
| 2016-11-22 | $172.69 | $173.04 | $167.57 | $170.00 | $169.79 | 613,423 |
| 2016-11-21 | $172.70 | $176.27 | $172.70 | $173.30 | $173.08 | 681,960 |
| 2016-11-18 | $174.27 | $175.26 | $171.86 | $172.00 | $171.79 | 349,569 |
| 2016-11-17 | $171.55 | $174.52 | $170.37 | $174.40 | $174.18 | 399,394 |
| 2016-11-16 | $172.20 | $173.33 | $170.75 | $172.00 | $171.79 | 446,631 |
| 2016-11-15 | $170.62 | $173.37 | $167.53 | $171.95 | $171.74 | 1,257,300 |
| 2016-11-14 | $177.87 | $178.72 | $169.86 | $170.13 | $169.92 | 635,795 |
| 2016-11-11 | $179.83 | $183.26 | $176.75 | $177.27 | $177.05 | 373,015 |
| 2016-11-10 | $184.06 | $184.69 | $179.16 | $180.27 | $180.05 | 446,087 |
| 2016-11-09 | $182.00 | $182.24 | $177.96 | $181.76 | $181.53 | 447,103 |
| 2016-11-08 | $180.22 | $184.54 | $177.19 | $182.90 | $182.67 | 485,800 |
| 2016-11-07 | $176.89 | $180.37 | $176.89 | $180.22 | $180.00 | 342,111 |
| 2016-11-04 | $174.23 | $177.16 | $173.96 | $175.82 | $175.60 | 573,851 |
| 2016-11-03 | $174.24 | $175.54 | $173.12 | $173.64 | $173.42 | 293,707 |
| 2016-11-02 | $174.13 | $175.17 | $173.29 | $173.84 | $173.62 | 383,329 |
| 2016-11-01 | $175.07 | $175.45 | $172.92 | $173.77 | $173.55 | 287,175 |
| 2016-10-31 | $175.91 | $176.31 | $174.51 | $176.04 | $175.82 | 322,387 |
| 2016-10-28 | $175.25 | $177.01 | $175.00 | $175.36 | $175.14 | 332,522 |
| 2016-10-27 | $176.41 | $176.41 | $174.60 | $175.28 | $175.06 | 697,622 |
| 2016-10-26 | $181.26 | $181.26 | $175.76 | $176.20 | $175.98 | 529,321 |
| 2016-10-25 | $181.00 | $181.96 | $180.00 | $181.61 | $181.38 | 441,043 |
| 2016-10-24 | $179.94 | $180.39 | $178.78 | $180.30 | $180.08 | 336,633 |
| 2016-10-21 | $178.13 | $178.97 | $176.28 | $178.78 | $178.56 | 203,716 |
| 2016-10-20 | $178.74 | $179.79 | $177.47 | $179.50 | $179.28 | 229,222 |
| 2016-10-19 | $180.78 | $180.78 | $178.44 | $178.98 | $178.76 | 339,568 |
| 2016-10-18 | $179.51 | $181.05 | $178.56 | $180.68 | $180.46 | 391,585 |
| 2016-10-17 | $178.81 | $178.81 | $176.53 | $178.34 | $178.12 | 472,555 |
| 2016-10-14 | $178.72 | $179.64 | $177.28 | $177.59 | $177.37 | 329,109 |
| 2016-10-13 | $178.73 | $179.31 | $176.64 | $178.59 | $178.37 | 327,189 |
| 2016-10-12 | $180.07 | $180.07 | $178.91 | $179.28 | $179.06 | 317,692 |
| 2016-10-11 | $181.37 | $181.52 | $178.44 | $179.62 | $179.40 | 609,144 |
| 2016-10-10 | $180.92 | $182.43 | $180.34 | $181.98 | $181.75 | 300,414 |
| 2016-10-07 | $179.12 | $181.17 | $178.39 | $180.88 | $180.66 | 746,198 |
| 2016-10-06 | $177.14 | $179.22 | $176.59 | $178.69 | $178.47 | 421,380 |
| 2016-10-05 | $176.76 | $177.76 | $175.97 | $177.17 | $176.95 | 325,299 |
| 2016-10-04 | $177.85 | $178.63 | $175.99 | $176.88 | $176.66 | 361,690 |
| 2016-10-03 | $177.63 | $179.11 | $176.66 | $177.75 | $177.53 | 343,416 |
| 2016-09-30 | $177.39 | $180.32 | $177.04 | $179.26 | $179.04 | 936,797 |
| 2016-09-29 | $178.40 | $178.82 | $175.02 | $176.04 | $175.82 | 846,215 |
| 2016-09-28 | $178.07 | $179.26 | $177.30 | $178.88 | $178.66 | 464,192 |
| 2016-09-27 | $178.52 | $179.33 | $177.41 | $178.30 | $178.08 | 583,746 |
| 2016-09-26 | $180.87 | $180.87 | $177.73 | $178.19 | $177.97 | 722,766 |
| 2016-09-23 | $184.00 | $184.46 | $180.90 | $180.97 | $180.75 | 1,178,174 |
| 2016-09-22 | $186.75 | $187.09 | $183.64 | $184.50 | $184.27 | 10,840,108 |
| 2016-09-21 | $188.26 | $188.99 | $184.47 | $186.18 | $185.95 | 1,207,948 |
| 2016-09-20 | $189.24 | $190.99 | $186.35 | $186.41 | $186.18 | 340,260 |
| 2016-09-19 | $188.66 | $190.39 | $187.95 | $188.47 | $188.24 | 287,114 |
| 2016-09-16 | $189.42 | $190.60 | $188.08 | $188.51 | $188.28 | 343,979 |
| 2016-09-15 | $186.18 | $190.75 | $185.25 | $189.90 | $189.66 | 420,432 |
| 2016-09-14 | $186.22 | $187.10 | $184.31 | $185.53 | $185.30 | 398,129 |
| 2016-09-13 | $186.00 | $186.75 | $184.90 | $185.81 | $185.58 | 365,908 |
| 2016-09-12 | $184.60 | $186.90 | $184.20 | $186.74 | $186.51 | 319,923 |
| 2016-09-09 | $185.96 | $186.59 | $184.75 | $184.83 | $184.60 | 541,061 |
| 2016-09-08 | $188.66 | $189.67 | $186.64 | $186.74 | $186.51 | 398,796 |
| 2016-09-07 | $188.08 | $189.69 | $187.05 | $188.56 | $188.33 | 376,334 |
| 2016-09-06 | $186.69 | $188.57 | $185.03 | $188.30 | $188.07 | 611,477 |
| 2016-09-02 | $185.35 | $189.35 | $182.27 | $185.92 | $185.69 | 646,720 |
| 2016-09-01 | $185.39 | $186.65 | $184.37 | $185.37 | $185.14 | 396,014 |
| 2016-08-31 | $187.26 | $189.98 | $185.54 | $185.92 | $185.69 | 306,910 |
| 2016-08-30 | $186.31 | $187.77 | $185.19 | $186.38 | $186.15 | 283,417 |
| 2016-08-29 | $184.29 | $186.84 | $183.71 | $186.56 | $186.33 | 371,853 |
| 2016-08-26 | $184.33 | $184.65 | $182.29 | $183.92 | $183.69 | 283,192 |
| 2016-08-25 | $184.59 | $185.16 | $183.29 | $183.81 | $183.58 | 270,178 |
| 2016-08-24 | $189.48 | $189.76 | $184.58 | $185.02 | $184.79 | 328,853 |
| 2016-08-23 | $185.14 | $186.95 | $184.97 | $185.79 | $185.56 | 337,235 |
| 2016-08-22 | $183.73 | $184.70 | $182.66 | $184.19 | $183.96 | 207,091 |
| 2016-08-19 | $181.22 | $183.87 | $180.18 | $183.86 | $183.63 | 398,065 |
| 2016-08-18 | $180.56 | $181.71 | $179.80 | $181.37 | $181.14 | 373,504 |
| 2016-08-17 | $181.59 | $181.59 | $179.51 | $179.82 | $179.60 | 234,131 |
| 2016-08-16 | $180.86 | $182.19 | $180.08 | $181.32 | $181.09 | 193,324 |
| 2016-08-15 | $180.95 | $182.57 | $180.89 | $181.98 | $181.75 | 129,126 |
| 2016-08-12 | $181.67 | $182.46 | $179.90 | $180.81 | $180.59 | 215,064 |
| 2016-08-11 | $181.49 | $183.12 | $180.98 | $182.24 | $182.01 | 111,785 |
| 2016-08-10 | $182.58 | $184.17 | $180.67 | $181.22 | $181.00 | 251,776 |
| 2016-08-09 | $181.96 | $182.43 | $181.14 | $182.15 | $181.92 | 143,084 |
| 2016-08-08 | $182.42 | $182.72 | $180.78 | $181.29 | $181.06 | 117,219 |
| 2016-08-05 | $182.49 | $183.86 | $181.28 | $182.87 | $182.64 | 156,496 |
| 2016-08-04 | $181.71 | $182.65 | $180.14 | $181.77 | $181.54 | 109,158 |
| 2016-08-03 | $181.77 | $181.87 | $180.43 | $181.30 | $181.07 | 242,102 |
| 2016-08-02 | $182.73 | $183.26 | $181.53 | $181.97 | $181.74 | 199,558 |
| 2016-08-01 | $182.40 | $183.00 | $181.40 | $182.61 | $182.38 | 272,781 |
| 2016-07-29 | $181.05 | $183.49 | $181.05 | $182.47 | $182.24 | 287,812 |
| 2016-07-28 | $179.55 | $181.59 | $179.35 | $180.94 | $180.72 | 202,344 |
| 2016-07-27 | $178.94 | $180.00 | $178.08 | $179.35 | $179.13 | 247,988 |
| 2016-07-26 | $176.10 | $179.24 | $175.59 | $179.13 | $178.91 | 274,558 |
| 2016-07-25 | $177.80 | $177.80 | $175.48 | $176.02 | $175.80 | 269,663 |
| 2016-07-22 | $175.89 | $177.98 | $175.32 | $177.56 | $177.34 | 222,121 |
| 2016-07-21 | $177.99 | $179.25 | $175.52 | $176.39 | $176.17 | 200,612 |
| 2016-07-20 | $178.12 | $178.70 | $177.32 | $178.28 | $178.06 | 143,910 |
| 2016-07-19 | $178.10 | $178.21 | $176.67 | $177.14 | $176.89 | 153,997 |
| 2016-07-18 | $178.87 | $179.53 | $176.42 | $177.58 | $177.33 | 230,310 |
| 2016-07-15 | $179.48 | $180.11 | $177.52 | $178.42 | $178.17 | 242,924 |
| 2016-07-14 | $179.92 | $180.43 | $177.97 | $178.96 | $178.71 | 223,487 |
| 2016-07-13 | $179.30 | $179.99 | $178.34 | $178.83 | $178.58 | 228,573 |
| 2016-07-12 | $182.39 | $182.80 | $178.48 | $178.54 | $178.29 | 539,351 |
| 2016-07-11 | $181.92 | $183.07 | $181.54 | $182.10 | $181.84 | 220,089 |
| 2016-07-08 | $178.94 | $182.21 | $178.55 | $181.83 | $181.57 | 374,065 |
| 2016-07-07 | $178.38 | $180.07 | $177.81 | $178.50 | $178.25 | 331,667 |
| 2016-07-06 | $176.33 | $179.97 | $176.03 | $177.67 | $177.42 | 675,671 |
| 2016-07-05 | $176.30 | $177.73 | $175.19 | $177.42 | $177.17 | 579,683 |
| 2016-07-01 | $172.73 | $177.61 | $172.50 | $177.34 | $177.09 | 657,737 |
| 2016-06-30 | $170.78 | $172.24 | $170.15 | $171.57 | $171.33 | 547,330 |
| 2016-06-29 | $169.03 | $171.44 | $168.14 | $169.85 | $169.61 | 332,126 |
| 2016-06-28 | $164.07 | $168.70 | $164.00 | $168.50 | $168.26 | 386,017 |
| 2016-06-27 | $165.77 | $165.79 | $162.38 | $162.99 | $162.76 | 1,039,895 |
| 2016-06-24 | $164.71 | $168.09 | $161.51 | $166.80 | $166.56 | 1,079,736 |
| 2016-06-23 | $166.24 | $166.67 | $163.81 | $166.59 | $166.36 | 241,883 |
| 2016-06-22 | $165.71 | $166.68 | $164.21 | $164.55 | $164.32 | 291,573 |
| 2016-06-21 | $165.00 | $166.65 | $164.77 | $165.56 | $165.33 | 422,543 |
| 2016-06-20 | $163.35 | $164.89 | $163.11 | $164.28 | $164.05 | 333,231 |
| 2016-06-17 | $162.52 | $162.75 | $159.81 | $161.89 | $161.66 | 474,887 |
| 2016-06-16 | $161.91 | $163.31 | $161.18 | $162.93 | $162.70 | 228,052 |
| 2016-06-15 | $163.21 | $163.84 | $161.44 | $162.54 | $162.31 | 290,586 |
| 2016-06-14 | $163.88 | $163.88 | $161.46 | $162.99 | $162.76 | 269,580 |
| 2016-06-13 | $163.05 | $164.50 | $162.02 | $162.32 | $162.09 | 314,803 |
| 2016-06-10 | $164.95 | $164.95 | $162.52 | $163.24 | $163.01 | 355,753 |
| 2016-06-09 | $164.42 | $165.99 | $163.92 | $165.20 | $164.97 | 272,742 |
| 2016-06-08 | $164.54 | $165.41 | $164.00 | $164.92 | $164.69 | 301,592 |
| 2016-06-07 | $163.07 | $166.48 | $162.21 | $165.02 | $164.79 | 795,414 |
| 2016-06-06 | $165.40 | $166.10 | $162.88 | $163.07 | $162.84 | 756,250 |
| 2016-06-03 | $171.05 | $173.50 | $164.01 | $165.40 | $165.17 | 1,376,342 |
| 2016-06-02 | $166.00 | $167.42 | $164.41 | $167.42 | $167.18 | 798,584 |
| 2016-06-01 | $162.91 | $166.07 | $161.62 | $165.63 | $165.40 | 605,627 |
| 2016-05-31 | $163.34 | $164.14 | $162.33 | $162.81 | $162.58 | 661,564 |
| 2016-05-27 | $162.00 | $163.14 | $161.11 | $162.50 | $162.27 | 599,586 |
| 2016-05-26 | $164.71 | $164.71 | $161.14 | $161.93 | $161.70 | 474,740 |
| 2016-05-25 | $163.93 | $164.83 | $162.46 | $164.62 | $164.39 | 399,831 |
| 2016-05-24 | $161.84 | $163.35 | $160.88 | $163.01 | $162.78 | 341,011 |
| 2016-05-23 | $160.85 | $161.99 | $159.98 | $161.10 | $160.87 | 287,255 |
| 2016-05-20 | $159.45 | $161.04 | $156.70 | $160.35 | $160.12 | 300,706 |
| 2016-05-19 | $157.49 | $159.76 | $156.85 | $159.29 | $159.07 | 296,489 |
| 2016-05-18 | $158.00 | $160.42 | $156.60 | $158.28 | $158.06 | 367,302 |
| 2016-05-17 | $160.03 | $161.17 | $157.51 | $158.20 | $157.98 | 431,921 |
| 2016-05-16 | $158.36 | $161.73 | $157.21 | $160.33 | $160.10 | 459,535 |
| 2016-05-13 | $155.69 | $157.90 | $155.29 | $155.97 | $155.75 | 240,465 |
| 2016-05-12 | $155.76 | $157.84 | $153.83 | $155.41 | $155.19 | 507,696 |
| 2016-05-11 | $156.13 | $157.53 | $155.00 | $155.02 | $154.80 | 227,618 |
| 2016-05-10 | $155.12 | $156.79 | $154.12 | $156.06 | $155.84 | 259,413 |
| 2016-05-09 | $153.29 | $156.60 | $152.58 | $155.13 | $154.91 | 282,903 |
| 2016-05-06 | $152.38 | $154.15 | $152.09 | $153.31 | $153.09 | 227,849 |
| 2016-05-05 | $153.41 | $154.46 | $152.82 | $153.69 | $153.47 | 215,035 |
| 2016-05-04 | $153.49 | $154.00 | $152.45 | $153.26 | $153.04 | 241,769 |
| 2016-05-03 | $154.03 | $155.02 | $153.10 | $154.31 | $154.09 | 250,003 |
| 2016-05-02 | $152.77 | $155.02 | $152.62 | $154.61 | $154.39 | 361,354 |
| 2016-04-29 | $154.97 | $156.20 | $152.71 | $153.08 | $152.86 | 389,697 |
| 2016-04-28 | $156.67 | $158.31 | $155.47 | $155.80 | $155.58 | 254,216 |
| 2016-04-27 | $159.36 | $159.46 | $156.62 | $158.04 | $157.82 | 294,675 |
| 2016-04-26 | $157.61 | $159.27 | $156.92 | $159.08 | $158.86 | 242,886 |
| 2016-04-25 | $157.98 | $158.67 | $156.57 | $157.36 | $157.14 | 277,067 |
| 2016-04-22 | $158.32 | $159.69 | $156.46 | $157.86 | $157.64 | 286,612 |
| 2016-04-21 | $158.57 | $161.17 | $158.18 | $158.63 | $158.41 | 310,768 |
| 2016-04-20 | $157.73 | $159.59 | $156.67 | $158.74 | $158.52 | 201,512 |
| 2016-04-19 | $157.49 | $158.21 | $156.57 | $157.45 | $157.23 | 380,430 |
| 2016-04-18 | $155.21 | $157.80 | $154.91 | $157.19 | $156.97 | 230,507 |
| 2016-04-15 | $155.00 | $156.70 | $154.68 | $156.23 | $156.01 | 475,992 |
| 2016-04-14 | $154.51 | $155.26 | $153.76 | $153.77 | $153.55 | 261,799 |
| 2016-04-13 | $156.19 | $156.60 | $153.69 | $154.80 | $154.58 | 391,153 |
| 2016-04-12 | $155.18 | $156.02 | $154.43 | $155.45 | $155.23 | 208,398 |
| 2016-04-11 | $155.40 | $155.89 | $153.55 | $154.95 | $154.73 | 281,736 |
| 2016-04-08 | $157.11 | $157.34 | $154.65 | $155.21 | $154.99 | 235,681 |
| 2016-04-07 | $158.70 | $159.22 | $154.93 | $156.26 | $156.04 | 434,287 |
| 2016-04-06 | $155.63 | $159.60 | $155.63 | $159.51 | $159.29 | 316,526 |
| 2016-04-05 | $155.46 | $157.08 | $154.01 | $155.42 | $155.20 | 305,367 |
| 2016-04-04 | $158.73 | $159.12 | $156.08 | $156.67 | $156.45 | 357,089 |
| 2016-04-01 | $153.57 | $158.65 | $152.50 | $157.60 | $157.38 | 606,597 |
| 2016-03-31 | $155.70 | $156.25 | $153.79 | $153.97 | $153.75 | 511,831 |
| 2016-03-30 | $155.10 | $156.31 | $154.30 | $156.05 | $155.83 | 500,113 |
| 2016-03-29 | $148.79 | $155.64 | $148.76 | $154.65 | $154.43 | 529,052 |
| 2016-03-28 | $149.00 | $150.03 | $147.77 | $149.44 | $149.23 | 182,728 |
| 2016-03-24 | $147.69 | $148.91 | $146.89 | $148.80 | $148.59 | 267,123 |
| 2016-03-23 | $149.83 | $149.83 | $148.03 | $148.61 | $148.40 | 202,574 |
| 2016-03-22 | $149.83 | $150.61 | $149.09 | $149.86 | $149.65 | 323,636 |
| 2016-03-21 | $149.33 | $151.69 | $148.97 | $150.56 | $150.35 | 392,696 |
| 2016-03-18 | $145.20 | $151.68 | $141.67 | $150.00 | $149.79 | 656,216 |
| 2016-03-17 | $145.75 | $146.39 | $142.99 | $144.51 | $144.31 | 486,766 |
| 2016-03-16 | $145.95 | $148.06 | $145.16 | $145.89 | $145.68 | 469,180 |
| 2016-03-15 | $147.96 | $148.99 | $145.68 | $145.96 | $145.75 | 404,633 |
| 2016-03-14 | $149.68 | $150.69 | $148.38 | $148.87 | $148.66 | 297,343 |
| 2016-03-11 | $148.14 | $150.93 | $147.88 | $150.47 | $150.26 | 309,825 |
| 2016-03-10 | $147.99 | $149.44 | $146.97 | $149.02 | $148.81 | 387,674 |
| 2016-03-09 | $149.18 | $149.24 | $144.17 | $147.93 | $147.72 | 616,321 |
| 2016-03-08 | $151.33 | $151.79 | $148.72 | $148.92 | $148.71 | 444,324 |
| 2016-03-07 | $152.56 | $153.54 | $150.45 | $152.15 | $151.94 | 607,548 |
| 2016-03-04 | $151.00 | $156.31 | $149.67 | $152.64 | $152.42 | 1,834,762 |
| 2016-03-03 | $143.19 | $145.01 | $141.85 | $145.01 | $144.81 | 833,540 |
| 2016-03-02 | $144.94 | $145.44 | $141.51 | $143.41 | $143.21 | 519,155 |
| 2016-03-01 | $143.96 | $145.67 | $142.33 | $145.46 | $145.25 | 524,966 |
| 2016-02-29 | $144.48 | $145.41 | $142.84 | $142.96 | $142.76 | 452,377 |
| 2016-02-26 | $145.46 | $145.50 | $143.61 | $144.81 | $144.61 | 487,531 |
| 2016-02-25 | $142.19 | $144.98 | $141.38 | $144.96 | $144.76 | 447,930 |
| 2016-02-24 | $140.35 | $142.49 | $139.35 | $141.44 | $141.24 | 407,272 |
| 2016-02-23 | $141.58 | $141.79 | $139.15 | $141.06 | $140.86 | 535,763 |
| 2016-02-22 | $141.83 | $142.95 | $141.03 | $142.51 | $142.31 | 234,267 |
| 2016-02-19 | $139.28 | $140.87 | $138.27 | $140.84 | $140.64 | 330,783 |
| 2016-02-18 | $139.32 | $141.66 | $138.17 | $139.56 | $139.36 | 399,165 |
| 2016-02-17 | $138.90 | $139.72 | $138.03 | $139.33 | $139.13 | 429,688 |
| 2016-02-16 | $135.00 | $137.94 | $135.00 | $137.89 | $137.70 | 586,570 |
| 2016-02-12 | $134.62 | $134.98 | $133.25 | $133.58 | $133.39 | 513,935 |
| 2016-02-11 | $130.53 | $135.27 | $130.50 | $134.27 | $134.08 | 833,314 |
| 2016-02-10 | $128.73 | $133.36 | $128.25 | $132.29 | $132.10 | 519,202 |
| 2016-02-09 | $124.44 | $129.03 | $124.40 | $128.00 | $127.82 | 463,153 |
| 2016-02-08 | $126.05 | $127.51 | $123.80 | $125.42 | $125.24 | 442,022 |
| 2016-02-05 | $131.17 | $131.17 | $127.00 | $127.11 | $126.93 | 391,162 |
| 2016-02-04 | $132.85 | $133.98 | $131.29 | $131.87 | $131.68 | 295,583 |
| 2016-02-03 | $132.99 | $134.40 | $131.02 | $133.47 | $133.28 | 559,212 |
| 2016-02-02 | $131.07 | $134.40 | $130.35 | $131.99 | $131.80 | 589,900 |
| 2016-02-01 | $129.00 | $132.61 | $127.97 | $132.05 | $131.86 | 591,497 |
| 2016-01-29 | $127.18 | $131.33 | $127.18 | $131.15 | $130.97 | 713,603 |
| 2016-01-28 | $129.42 | $130.97 | $125.45 | $126.83 | $126.65 | 564,493 |
| 2016-01-27 | $128.32 | $129.13 | $124.89 | $128.60 | $128.42 | 431,392 |
| 2016-01-26 | $126.13 | $129.75 | $124.50 | $128.91 | $128.73 | 479,877 |
| 2016-01-25 | $127.22 | $127.67 | $125.45 | $125.51 | $125.33 | 572,387 |
| 2016-01-22 | $125.07 | $128.21 | $124.89 | $127.85 | $127.67 | 490,605 |
| 2016-01-21 | $124.33 | $125.64 | $122.45 | $123.85 | $123.68 | 520,868 |
| 2016-01-20 | $119.60 | $124.73 | $119.28 | $124.14 | $123.97 | 540,940 |
| 2016-01-19 | $123.00 | $123.50 | $119.67 | $121.01 | $120.81 | 558,917 |
| 2016-01-15 | $121.58 | $123.44 | $119.77 | $121.86 | $121.66 | 930,049 |
| 2016-01-14 | $125.56 | $126.09 | $123.19 | $124.04 | $123.84 | 555,041 |
| 2016-01-13 | $128.03 | $128.70 | $125.29 | $125.45 | $125.24 | 415,743 |
| 2016-01-12 | $128.48 | $129.97 | $126.32 | $127.60 | $127.39 | 385,505 |
| 2016-01-11 | $129.12 | $129.48 | $126.43 | $127.66 | $127.45 | 414,380 |
| 2016-01-08 | $128.64 | $129.98 | $128.41 | $128.71 | $128.50 | 444,464 |
| 2016-01-07 | $129.89 | $130.76 | $127.85 | $127.96 | $127.75 | 378,919 |
| 2016-01-06 | $129.95 | $132.37 | $129.30 | $131.59 | $131.37 | 624,301 |
| 2016-01-05 | $132.33 | $133.30 | $130.75 | $131.58 | $131.36 | 390,056 |
| 2016-01-04 | $132.46 | $132.46 | $130.94 | $131.86 | $131.64 | 411,964 |
| 2015-12-31 | $135.08 | $135.86 | $134.11 | $134.20 | $133.98 | 403,792 |
| 2015-12-30 | $136.52 | $137.22 | $135.43 | $135.48 | $135.26 | 205,191 |
| 2015-12-29 | $136.52 | $137.44 | $135.74 | $136.36 | $136.13 | 210,530 |
| 2015-12-28 | $135.65 | $136.89 | $135.41 | $136.07 | $135.85 | 221,610 |
| 2015-12-24 | $135.63 | $137.16 | $135.09 | $136.34 | $136.11 | 122,918 |
| 2015-12-23 | $135.14 | $136.95 | $134.22 | $136.25 | $136.03 | 288,715 |
| 2015-12-22 | $134.37 | $135.10 | $132.64 | $134.35 | $134.13 | 294,370 |
| 2015-12-21 | $135.84 | $137.06 | $132.99 | $133.70 | $133.48 | 733,128 |
| 2015-12-18 | $136.00 | $136.75 | $134.23 | $135.69 | $135.47 | 994,277 |
| 2015-12-17 | $137.74 | $138.20 | $135.91 | $136.44 | $136.21 | 768,864 |
| 2015-12-16 | $136.88 | $138.55 | $136.50 | $138.26 | $138.03 | 458,358 |
| 2015-12-15 | $136.05 | $137.25 | $135.78 | $136.51 | $136.28 | 740,925 |
| 2015-12-14 | $135.00 | $135.25 | $132.58 | $134.82 | $134.60 | 626,147 |
| 2015-12-11 | $134.23 | $135.52 | $133.95 | $135.20 | $134.98 | 632,106 |
| 2015-12-10 | $131.66 | $136.14 | $131.49 | $134.94 | $134.72 | 791,625 |
| 2015-12-09 | $133.81 | $134.90 | $130.63 | $131.60 | $131.38 | 674,648 |
| 2015-12-08 | $131.60 | $136.20 | $131.00 | $134.88 | $134.66 | 887,300 |
| 2015-12-07 | $129.78 | $133.68 | $129.78 | $132.33 | $132.11 | 1,453,066 |
| 2015-12-04 | $126.23 | $131.36 | $121.01 | $130.34 | $130.12 | 4,960,296 |
| 2015-12-03 | $149.78 | $150.48 | $141.24 | $142.05 | $141.82 | 804,422 |
| 2015-12-02 | $148.10 | $149.71 | $147.28 | $149.38 | $149.13 | 580,641 |
| 2015-12-01 | $146.34 | $148.17 | $146.32 | $147.99 | $147.75 | 470,085 |
| 2015-11-30 | $147.15 | $147.87 | $145.34 | $146.25 | $146.01 | 550,039 |
| 2015-11-27 | $145.14 | $148.00 | $144.84 | $146.96 | $146.72 | 214,273 |
| 2015-11-25 | $144.64 | $146.16 | $143.91 | $145.31 | $145.07 | 241,414 |
| 2015-11-24 | $142.20 | $145.14 | $141.84 | $144.35 | $144.11 | 585,744 |
| 2015-11-23 | $144.67 | $145.80 | $142.92 | $143.16 | $142.92 | 523,165 |
| 2015-11-20 | $144.99 | $145.27 | $143.94 | $144.27 | $144.03 | 509,591 |
| 2015-11-19 | $145.56 | $146.06 | $144.06 | $144.44 | $144.20 | 477,820 |
| 2015-11-18 | $144.67 | $146.19 | $143.52 | $145.70 | $145.46 | 668,817 |
| 2015-11-17 | $148.92 | $148.92 | $143.60 | $144.52 | $144.28 | 1,009,709 |
| 2015-11-16 | $147.50 | $150.13 | $147.26 | $150.12 | $149.87 | 275,499 |
| 2015-11-13 | $146.76 | $148.04 | $145.80 | $147.46 | $147.22 | 198,612 |
| 2015-11-12 | $148.57 | $149.05 | $146.40 | $146.82 | $146.58 | 287,459 |
| 2015-11-11 | $152.29 | $152.29 | $148.65 | $148.70 | $148.45 | 356,758 |
| 2015-11-10 | $151.82 | $153.02 | $150.88 | $151.95 | $151.70 | 323,998 |
| 2015-11-09 | $152.94 | $153.69 | $149.64 | $152.02 | $151.77 | 308,685 |
| 2015-11-06 | $153.50 | $154.41 | $152.59 | $153.31 | $153.06 | 338,490 |
| 2015-11-05 | $152.65 | $154.32 | $150.97 | $153.51 | $153.26 | 264,532 |
| 2015-11-04 | $152.37 | $153.88 | $151.17 | $153.48 | $153.23 | 353,847 |
| 2015-11-03 | $154.70 | $154.73 | $151.66 | $152.14 | $151.89 | 321,495 |
| 2015-11-02 | $152.67 | $155.18 | $151.02 | $154.77 | $154.51 | 598,279 |
| 2015-10-30 | $150.22 | $152.60 | $150.16 | $152.36 | $152.11 | 506,603 |
| 2015-10-29 | $148.84 | $150.44 | $148.10 | $150.38 | $150.13 | 386,823 |
| 2015-10-28 | $146.42 | $149.11 | $145.60 | $149.00 | $148.75 | 346,214 |
| 2015-10-27 | $146.28 | $146.62 | $143.53 | $146.50 | $146.26 | 576,924 |
| 2015-10-26 | $146.38 | $147.10 | $145.08 | $146.54 | $146.30 | 321,943 |
| 2015-10-23 | $143.52 | $146.94 | $143.00 | $146.31 | $146.07 | 469,942 |
| 2015-10-22 | $146.69 | $146.69 | $142.36 | $143.47 | $143.23 | 559,115 |
| 2015-10-21 | $145.90 | $147.08 | $143.68 | $146.12 | $145.88 | 601,713 |
| 2015-10-20 | $143.76 | $145.21 | $142.89 | $144.96 | $144.72 | 486,666 |
| 2015-10-19 | $144.09 | $144.88 | $142.58 | $143.71 | $143.47 | 587,820 |
| 2015-10-16 | $145.77 | $147.23 | $143.67 | $144.34 | $144.10 | 1,186,943 |
| 2015-10-15 | $140.33 | $145.36 | $139.67 | $145.23 | $144.99 | 825,882 |
| 2015-10-14 | $139.91 | $141.21 | $139.51 | $140.19 | $139.96 | 533,393 |
| 2015-10-13 | $138.90 | $140.59 | $138.22 | $139.44 | $139.21 | 572,320 |
| 2015-10-12 | $137.06 | $139.74 | $136.75 | $139.19 | $138.96 | 771,213 |
| 2015-10-09 | $141.11 | $141.11 | $137.05 | $137.62 | $137.39 | 1,240,772 |
| 2015-10-08 | $142.55 | $143.48 | $141.25 | $141.99 | $141.76 | 826,756 |
| 2015-10-07 | $145.00 | $145.54 | $142.24 | $142.68 | $142.44 | 823,392 |
| 2015-10-06 | $147.71 | $148.65 | $144.54 | $144.71 | $144.47 | 343,572 |
| 2015-10-05 | $150.17 | $150.95 | $147.39 | $148.18 | $147.94 | 826,589 |
| 2015-10-02 | $144.82 | $148.88 | $143.52 | $148.87 | $148.62 | 456,482 |
| 2015-10-01 | $148.57 | $149.71 | $143.47 | $146.68 | $146.44 | 594,863 |
| 2015-09-30 | $147.12 | $149.80 | $145.23 | $148.86 | $148.61 | 865,748 |
| 2015-09-29 | $144.58 | $146.87 | $143.18 | $145.29 | $145.05 | 663,789 |
| 2015-09-28 | $148.50 | $149.55 | $142.22 | $144.76 | $144.52 | 668,949 |
| 2015-09-25 | $154.14 | $154.99 | $148.80 | $149.86 | $149.61 | 702,352 |
| 2015-09-24 | $154.49 | $154.52 | $153.07 | $153.90 | $153.65 | 626,129 |
| 2015-09-23 | $154.14 | $157.15 | $153.52 | $155.02 | $154.76 | 490,341 |
| 2015-09-22 | $153.05 | $154.85 | $151.45 | $154.44 | $154.19 | 668,154 |
| 2015-09-21 | $153.96 | $158.17 | $153.28 | $154.86 | $154.60 | 731,807 |
| 2015-09-18 | $149.45 | $153.55 | $149.14 | $152.98 | $152.73 | 1,339,510 |
| 2015-09-17 | $150.00 | $151.98 | $149.28 | $150.54 | $150.29 | 401,464 |
| 2015-09-16 | $148.67 | $150.05 | $147.28 | $149.93 | $149.68 | 300,324 |
| 2015-09-15 | $148.41 | $148.97 | $147.38 | $148.59 | $148.34 | 279,943 |
| 2015-09-14 | $149.61 | $150.38 | $147.51 | $147.80 | $147.56 | 459,310 |
| 2015-09-11 | $148.28 | $151.02 | $147.15 | $149.66 | $149.41 | 517,177 |
| 2015-09-10 | $149.03 | $149.99 | $148.25 | $148.57 | $148.32 | 306,880 |
| 2015-09-09 | $149.69 | $151.60 | $148.47 | $148.79 | $148.54 | 707,927 |
| 2015-09-08 | $152.81 | $153.08 | $147.55 | $148.92 | $148.67 | 1,213,845 |
Cooper Companies Inc (COO) News Headlines
.jpg)
Cooper misses quarterly revenue estimates on lower-than-expected contact lens sales
None
reuters.com March 6, 2025Recent Cooper Companies Inc (COO) News
Similar Companies to Cooper Companies Inc (COO) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |