Charles River Laboratories International Inc (CRL) Exchange: NYSE
Data as of June 26, 2025
$147.45 ($2.16) 1.49%
Charles River Laboratories International Inc - Daily Information
Click for more stock information on Charles River Laboratories International Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $146.09 |
| Previous Close | $147.45 |
| High | $147.74 |
| Low | $144.36 |
| Adjusted Open | $146.09 |
| Previous Adjusted Close | $147.45 |
| Adjusted High | $147.74 |
| Adjusted Low | $144.36 |
About Charles River Laboratories International Inc (CRL)
Charles River Laboratories International Inc (CRL) is a global provider of research models, services and technologies. Founded in 1947, CRL works on projects that range from basic research to preclinical development, helping pharmaceutical and biotechnology companies, food and chemical companies and governmental agencies worldwide to bring their products to market. The company has grown from one laboratory in Wilmington, Massachusetts to operating a network of 10 research and manufacturing facilities across the world. CRL provides decision-making tools in the form of research models, technologies and services for testing, discovery and safety evaluation of small molecules, biologics and gene therapy products and employs over 10,000 people internationally. In 2019, the company reported revenues of $1.9 billion.
Invest in Charles River Laboratories International Inc (CRL)
Historical Stock Data for Charles River Laboratories International Inc (CRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $146.09 | $147.74 | $144.36 | $147.45 | $147.45 | 1,407,991 |
| 2025-06-18 | $145.16 | $147.10 | $143.06 | $145.29 | $145.29 | 613,348 |
| 2025-06-17 | $149.38 | $150.54 | $143.16 | $145.05 | $145.05 | 979,244 |
| 2025-06-16 | $150.29 | $151.59 | $147.92 | $151.03 | $151.03 | 823,542 |
| 2025-06-13 | $148.62 | $152.64 | $148.62 | $149.45 | $149.45 | 699,376 |
| 2025-06-12 | $150.16 | $152.64 | $148.54 | $151.89 | $151.89 | 910,588 |
| 2025-06-11 | $151.43 | $154.43 | $149.25 | $151.11 | $151.11 | 718,894 |
| 2025-06-10 | $149.40 | $152.43 | $147.37 | $151.00 | $151.00 | 780,810 |
| 2025-06-09 | $146.56 | $149.03 | $144.89 | $147.46 | $147.46 | 925,265 |
| 2025-06-06 | $143.12 | $145.65 | $143.12 | $144.70 | $144.70 | 873,528 |
| 2025-06-05 | $143.36 | $144.88 | $140.78 | $141.20 | $141.20 | 735,170 |
| 2025-06-04 | $138.90 | $145.93 | $138.81 | $143.22 | $143.22 | 806,684 |
| 2025-06-03 | $135.23 | $139.73 | $132.65 | $138.49 | $138.49 | 641,439 |
| 2025-06-02 | $134.80 | $135.44 | $132.58 | $135.04 | $135.04 | 514,060 |
| 2025-05-30 | $136.42 | $136.94 | $134.08 | $135.63 | $135.63 | 800,856 |
| 2025-05-29 | $138.22 | $138.61 | $135.78 | $137.70 | $137.70 | 497,648 |
| 2025-05-28 | $137.96 | $138.89 | $136.12 | $136.25 | $136.25 | 600,733 |
| 2025-05-27 | $140.11 | $140.65 | $138.61 | $138.65 | $138.65 | 802,824 |
| 2025-05-23 | $134.21 | $137.00 | $133.85 | $136.73 | $136.73 | 775,495 |
| 2025-05-22 | $133.79 | $136.26 | $133.34 | $135.60 | $135.60 | 1,306,516 |
| 2025-05-21 | $141.39 | $141.71 | $134.86 | $134.98 | $134.98 | 809,667 |
| 2025-05-20 | $141.37 | $143.82 | $140.34 | $143.53 | $143.53 | 956,394 |
| 2025-05-19 | $138.00 | $141.50 | $137.72 | $141.38 | $141.38 | 792,288 |
| 2025-05-16 | $138.99 | $142.60 | $137.68 | $140.97 | $140.97 | 1,456,881 |
| 2025-05-15 | $138.20 | $139.38 | $135.11 | $138.89 | $138.89 | 964,340 |
| 2025-05-14 | $146.00 | $146.43 | $138.78 | $138.95 | $138.95 | 1,595,539 |
| 2025-05-13 | $142.23 | $145.64 | $141.19 | $144.02 | $144.02 | 1,294,891 |
| 2025-05-12 | $145.45 | $147.64 | $139.99 | $143.08 | $143.08 | 2,334,716 |
| 2025-05-09 | $141.21 | $143.46 | $138.46 | $138.79 | $138.79 | 883,119 |
| 2025-05-08 | $140.70 | $143.86 | $137.00 | $141.36 | $141.36 | 2,330,447 |
| 2025-05-07 | $141.03 | $144.77 | $131.30 | $136.97 | $136.97 | 4,234,882 |
| 2025-05-06 | $117.44 | $120.02 | $113.89 | $115.41 | $115.41 | 2,081,798 |
| 2025-05-05 | $118.67 | $120.89 | $117.13 | $119.44 | $119.44 | 970,644 |
| 2025-05-02 | $120.22 | $121.81 | $118.25 | $118.46 | $118.46 | 938,234 |
| 2025-05-01 | $119.38 | $120.14 | $114.24 | $116.89 | $116.89 | 989,999 |
| 2025-04-30 | $115.62 | $118.69 | $114.75 | $118.62 | $118.62 | 1,499,127 |
| 2025-04-29 | $114.71 | $117.86 | $113.94 | $117.29 | $117.29 | 1,347,461 |
| 2025-04-28 | $115.01 | $117.16 | $112.39 | $115.08 | $115.08 | 1,372,649 |
| 2025-04-25 | $113.85 | $115.25 | $112.12 | $114.66 | $114.66 | 1,510,252 |
| 2025-04-24 | $110.42 | $115.94 | $108.10 | $115.76 | $115.76 | 2,633,469 |
| 2025-04-23 | $109.22 | $116.06 | $107.60 | $109.00 | $109.00 | 2,077,855 |
| 2025-04-22 | $103.42 | $107.29 | $101.00 | $106.89 | $106.89 | 1,647,169 |
| 2025-04-21 | $103.90 | $103.91 | $99.80 | $102.67 | $102.67 | 2,087,503 |
| 2025-04-17 | $105.00 | $106.23 | $102.65 | $106.05 | $106.05 | 1,658,424 |
| 2025-04-16 | $105.78 | $107.23 | $103.12 | $104.25 | $104.25 | 1,862,231 |
| 2025-04-15 | $106.10 | $107.58 | $104.69 | $105.92 | $105.92 | 2,845,224 |
| 2025-04-14 | $104.08 | $107.67 | $100.22 | $106.60 | $106.60 | 3,985,294 |
| 2025-04-11 | $98.33 | $101.36 | $91.86 | $99.75 | $99.75 | 11,604,923 |
| 2025-04-10 | $136.27 | $136.59 | $95.97 | $99.95 | $99.95 | 6,599,385 |
| 2025-04-09 | $121.71 | $139.31 | $117.26 | $139.07 | $139.07 | 1,974,894 |
| 2025-04-08 | $136.86 | $137.96 | $122.06 | $123.61 | $123.61 | 1,562,972 |
| 2025-04-07 | $132.79 | $139.16 | $128.03 | $134.07 | $134.07 | 1,984,859 |
| 2025-04-04 | $137.99 | $140.15 | $132.99 | $136.90 | $136.90 | 1,666,210 |
| 2025-04-03 | $146.33 | $146.33 | $138.70 | $140.98 | $140.98 | 1,012,274 |
| 2025-04-02 | $143.97 | $150.16 | $142.76 | $149.28 | $149.28 | 1,192,902 |
| 2025-04-01 | $150.81 | $151.37 | $145.66 | $145.99 | $145.99 | 1,019,439 |
| 2025-03-31 | $153.73 | $153.82 | $146.64 | $150.52 | $150.52 | 1,355,979 |
| 2025-03-28 | $156.94 | $158.71 | $154.77 | $155.55 | $155.55 | 1,078,588 |
| 2025-03-27 | $158.27 | $159.08 | $156.11 | $158.06 | $158.06 | 598,781 |
| 2025-03-26 | $160.92 | $162.32 | $157.23 | $158.25 | $158.25 | 772,136 |
| 2025-03-25 | $167.32 | $168.00 | $161.02 | $161.35 | $161.35 | 930,096 |
| 2025-03-24 | $166.92 | $169.26 | $165.83 | $166.98 | $166.98 | 674,632 |
| 2025-03-21 | $162.94 | $167.94 | $162.68 | $167.28 | $167.28 | 1,638,932 |
| 2025-03-20 | $170.92 | $171.71 | $164.55 | $165.35 | $165.35 | 1,542,116 |
| 2025-03-19 | $176.06 | $178.81 | $173.20 | $173.88 | $173.88 | 1,072,602 |
| 2025-03-18 | $175.11 | $177.12 | $173.13 | $176.94 | $176.94 | 1,011,933 |
| 2025-03-17 | $171.03 | $175.60 | $170.54 | $175.01 | $175.01 | 1,013,270 |
| 2025-03-14 | $168.11 | $171.63 | $168.11 | $171.04 | $171.04 | 1,034,089 |
| 2025-03-13 | $169.36 | $172.25 | $166.85 | $166.93 | $166.93 | 1,129,959 |
| 2025-03-12 | $167.50 | $171.19 | $165.35 | $170.59 | $170.59 | 976,218 |
| 2025-03-11 | $173.14 | $175.07 | $165.67 | $166.63 | $166.63 | 1,209,678 |
| 2025-03-10 | $173.78 | $181.44 | $173.78 | $175.12 | $175.12 | 1,500,825 |
| 2025-03-07 | $168.50 | $177.24 | $168.10 | $175.92 | $175.92 | 1,169,106 |
| 2025-03-06 | $166.16 | $170.61 | $164.16 | $169.27 | $169.27 | 1,171,427 |
| 2025-03-05 | $164.69 | $167.99 | $164.36 | $167.55 | $167.55 | 892,150 |
| 2025-03-04 | $164.07 | $166.71 | $162.00 | $164.31 | $164.31 | 1,173,204 |
| 2025-03-03 | $165.89 | $166.72 | $162.18 | $163.50 | $163.50 | 1,389,693 |
| 2025-02-28 | $164.64 | $165.82 | $163.71 | $165.31 | $165.31 | 4,191,692 |
| 2025-02-27 | $166.81 | $167.96 | $163.42 | $164.88 | $164.88 | 1,800,894 |
| 2025-02-26 | $167.00 | $170.44 | $165.77 | $167.96 | $167.96 | 1,524,859 |
| 2025-02-25 | $170.64 | $172.43 | $165.99 | $167.10 | $167.10 | 2,140,574 |
| 2025-02-24 | $166.41 | $172.45 | $165.59 | $170.51 | $170.51 | 1,382,609 |
| 2025-02-21 | $162.39 | $165.05 | $161.30 | $163.02 | $163.02 | 1,216,586 |
| 2025-02-20 | $165.00 | $168.02 | $161.47 | $162.25 | $162.25 | 1,804,677 |
| 2025-02-19 | $159.28 | $166.44 | $155.15 | $165.00 | $165.00 | 1,982,981 |
| 2025-02-18 | $151.59 | $155.69 | $151.18 | $154.39 | $154.39 | 1,909,998 |
| 2025-02-14 | $155.02 | $155.02 | $151.92 | $151.99 | $151.99 | 841,132 |
| 2025-02-13 | $155.02 | $155.30 | $152.35 | $153.17 | $153.17 | 901,107 |
| 2025-02-12 | $152.39 | $154.73 | $150.79 | $154.00 | $154.00 | 1,278,385 |
| 2025-02-11 | $157.37 | $158.48 | $154.01 | $154.90 | $154.90 | 946,154 |
| 2025-02-10 | $163.98 | $164.32 | $157.41 | $159.89 | $159.89 | 1,709,860 |
| 2025-02-07 | $166.85 | $166.86 | $163.00 | $163.79 | $163.79 | 564,421 |
| 2025-02-06 | $167.18 | $168.84 | $164.93 | $166.27 | $166.27 | 1,048,530 |
| 2025-02-05 | $165.84 | $166.12 | $163.12 | $165.87 | $165.87 | 671,049 |
| 2025-02-04 | $162.14 | $169.67 | $161.43 | $163.12 | $163.12 | 1,476,691 |
| 2025-02-03 | $161.80 | $164.28 | $160.00 | $161.62 | $161.62 | 834,217 |
| 2025-01-31 | $166.07 | $167.09 | $164.38 | $164.76 | $164.76 | 623,022 |
| 2025-01-30 | $164.00 | $166.20 | $161.69 | $165.57 | $165.57 | 896,172 |
| 2025-01-29 | $163.00 | $163.00 | $159.65 | $161.64 | $161.64 | 560,891 |
| 2025-01-28 | $167.47 | $167.47 | $163.16 | $163.64 | $163.64 | 534,051 |
| 2025-01-27 | $166.55 | $168.55 | $164.92 | $165.84 | $165.84 | 875,401 |
| 2025-01-24 | $167.91 | $168.15 | $164.71 | $164.97 | $164.97 | 836,534 |
| 2025-01-23 | $168.90 | $169.01 | $164.02 | $166.86 | $166.86 | 970,886 |
| 2025-01-22 | $167.87 | $170.83 | $166.82 | $168.22 | $168.22 | 952,776 |
| 2025-01-21 | $165.28 | $171.75 | $165.00 | $169.81 | $169.81 | 1,356,639 |
| 2025-01-17 | $165.41 | $167.50 | $163.07 | $163.50 | $163.50 | 1,146,694 |
| 2025-01-16 | $168.62 | $168.62 | $160.85 | $165.80 | $165.80 | 2,606,421 |
| 2025-01-15 | $180.50 | $182.25 | $173.81 | $173.91 | $173.91 | 1,212,634 |
| 2025-01-14 | $179.87 | $185.00 | $175.61 | $178.08 | $178.08 | 1,867,405 |
| 2025-01-13 | $186.34 | $190.68 | $184.50 | $190.14 | $190.14 | 670,685 |
| 2025-01-10 | $183.97 | $188.26 | $183.97 | $186.12 | $186.12 | 911,473 |
| 2025-01-08 | $189.21 | $189.49 | $184.32 | $187.91 | $187.91 | 493,185 |
| 2025-01-07 | $190.86 | $193.56 | $187.98 | $189.76 | $189.76 | 807,223 |
| 2025-01-06 | $187.63 | $192.97 | $186.14 | $189.54 | $189.54 | 652,113 |
| 2025-01-03 | $183.39 | $187.10 | $181.18 | $185.80 | $185.80 | 408,850 |
| 2025-01-02 | $186.92 | $187.32 | $181.31 | $182.64 | $182.64 | 485,431 |
| 2024-12-31 | $184.40 | $185.98 | $183.29 | $184.60 | $184.60 | 321,692 |
| 2024-12-30 | $184.34 | $185.10 | $180.70 | $183.42 | $183.42 | 500,168 |
| 2024-12-27 | $185.67 | $188.32 | $184.76 | $186.16 | $186.16 | 514,777 |
| 2024-12-26 | $184.89 | $187.18 | $183.72 | $186.65 | $186.65 | 382,874 |
| 2024-12-24 | $185.11 | $186.47 | $184.46 | $186.29 | $186.29 | 231,454 |
| 2024-12-23 | $185.12 | $186.75 | $184.50 | $185.39 | $185.39 | 520,138 |
| 2024-12-20 | $181.54 | $188.04 | $181.29 | $185.77 | $185.77 | 1,139,339 |
| 2024-12-19 | $183.20 | $185.05 | $180.21 | $182.15 | $182.15 | 624,643 |
| 2024-12-18 | $190.26 | $191.61 | $182.92 | $183.16 | $183.16 | 670,800 |
| 2024-12-17 | $188.56 | $199.45 | $188.56 | $189.33 | $189.33 | 579,064 |
| 2024-12-16 | $189.72 | $193.82 | $188.99 | $190.07 | $190.07 | 728,120 |
| 2024-12-13 | $194.17 | $194.17 | $188.31 | $190.46 | $190.46 | 547,747 |
| 2024-12-12 | $192.35 | $195.36 | $191.30 | $194.27 | $194.27 | 520,800 |
| 2024-12-11 | $198.47 | $200.10 | $193.00 | $193.55 | $193.55 | 424,859 |
| 2024-12-10 | $202.72 | $202.72 | $196.50 | $197.05 | $197.05 | 415,513 |
| 2024-12-09 | $192.77 | $202.57 | $192.74 | $201.75 | $201.75 | 630,075 |
| 2024-12-06 | $193.80 | $195.37 | $190.15 | $191.81 | $191.81 | 624,664 |
| 2024-12-05 | $198.29 | $198.83 | $191.43 | $191.54 | $191.54 | 469,165 |
| 2024-12-04 | $199.67 | $201.42 | $198.31 | $199.35 | $199.35 | 436,497 |
| 2024-12-03 | $200.17 | $201.12 | $196.61 | $199.30 | $199.30 | 458,614 |
| 2024-12-02 | $200.00 | $203.01 | $198.67 | $201.25 | $201.25 | 630,456 |
| 2024-11-29 | $200.73 | $201.29 | $198.25 | $199.06 | $199.06 | 287,759 |
| 2024-11-27 | $200.05 | $202.56 | $198.23 | $199.59 | $199.59 | 249,467 |
| 2024-11-26 | $198.75 | $200.20 | $194.05 | $197.75 | $197.75 | 430,846 |
| 2024-11-25 | $198.56 | $202.87 | $198.18 | $201.30 | $201.30 | 612,725 |
| 2024-11-22 | $194.38 | $198.18 | $193.26 | $195.77 | $195.77 | 575,717 |
| 2024-11-21 | $189.20 | $194.88 | $186.62 | $194.19 | $194.19 | 502,262 |
| 2024-11-20 | $186.54 | $188.32 | $183.55 | $187.90 | $187.90 | 632,084 |
| 2024-11-19 | $185.84 | $188.38 | $183.91 | $186.10 | $186.10 | 714,433 |
| 2024-11-18 | $185.28 | $187.93 | $183.58 | $187.50 | $187.50 | 779,956 |
| 2024-11-15 | $195.42 | $196.00 | $183.35 | $187.74 | $187.74 | 1,499,025 |
| 2024-11-14 | $206.50 | $208.10 | $195.97 | $196.90 | $196.90 | 974,396 |
| 2024-11-13 | $216.12 | $217.75 | $205.55 | $206.54 | $206.54 | 981,957 |
| 2024-11-12 | $220.00 | $221.60 | $213.35 | $215.94 | $215.94 | 756,423 |
| 2024-11-11 | $217.67 | $222.10 | $217.00 | $220.69 | $220.69 | 774,726 |
| 2024-11-08 | $210.29 | $216.15 | $208.52 | $215.39 | $215.39 | 625,749 |
| 2024-11-07 | $215.75 | $217.60 | $209.97 | $210.29 | $210.29 | 852,790 |
| 2024-11-06 | $228.99 | $230.02 | $208.55 | $214.20 | $214.20 | 2,275,034 |
| 2024-11-05 | $180.89 | $189.18 | $180.50 | $188.68 | $188.68 | 997,754 |
| 2024-11-04 | $179.93 | $185.86 | $179.93 | $182.48 | $182.48 | 519,209 |
| 2024-11-01 | $180.40 | $184.04 | $179.46 | $180.96 | $180.96 | 830,357 |
| 2024-10-31 | $178.91 | $181.23 | $176.48 | $178.58 | $178.58 | 1,032,095 |
| 2024-10-30 | $181.19 | $186.37 | $180.24 | $181.39 | $181.39 | 792,289 |
| 2024-10-29 | $186.00 | $186.46 | $182.22 | $184.00 | $184.00 | 692,472 |
| 2024-10-28 | $185.21 | $188.00 | $184.26 | $186.52 | $186.52 | 506,517 |
| 2024-10-25 | $184.15 | $184.55 | $181.53 | $182.12 | $182.12 | 501,310 |
| 2024-10-24 | $185.00 | $186.32 | $180.22 | $182.73 | $182.73 | 1,053,470 |
| 2024-10-23 | $185.54 | $188.06 | $184.16 | $186.63 | $186.63 | 610,694 |
| 2024-10-22 | $191.01 | $191.01 | $180.75 | $185.94 | $185.94 | 1,196,991 |
| 2024-10-21 | $196.60 | $197.64 | $194.91 | $195.04 | $195.04 | 592,577 |
| 2024-10-18 | $199.14 | $200.52 | $195.76 | $197.77 | $197.77 | 707,810 |
| 2024-10-17 | $198.07 | $198.60 | $195.55 | $197.78 | $197.78 | 695,481 |
| 2024-10-16 | $192.79 | $197.04 | $192.63 | $195.11 | $195.11 | 516,515 |
| 2024-10-15 | $191.97 | $198.57 | $191.97 | $193.87 | $193.87 | 553,746 |
| 2024-10-14 | $192.49 | $194.14 | $190.32 | $193.14 | $193.14 | 448,189 |
| 2024-10-11 | $191.29 | $194.74 | $190.50 | $192.97 | $192.97 | 365,646 |
| 2024-10-10 | $185.50 | $196.25 | $185.50 | $191.43 | $191.43 | 828,903 |
| 2024-10-09 | $188.00 | $189.45 | $186.03 | $187.70 | $187.70 | 523,410 |
| 2024-10-08 | $188.90 | $189.50 | $186.68 | $186.83 | $186.83 | 718,445 |
| 2024-10-07 | $187.99 | $189.50 | $185.97 | $189.22 | $189.22 | 879,612 |
| 2024-10-04 | $194.35 | $194.35 | $189.88 | $190.74 | $190.74 | 544,364 |
| 2024-10-03 | $191.32 | $193.90 | $189.38 | $189.59 | $189.59 | 855,158 |
| 2024-10-02 | $191.01 | $194.82 | $189.33 | $192.90 | $192.90 | 675,063 |
| 2024-10-01 | $194.88 | $194.88 | $191.50 | $194.08 | $194.08 | 460,600 |
| 2024-09-30 | $196.92 | $198.98 | $194.20 | $196.97 | $196.97 | 505,614 |
| 2024-09-27 | $199.58 | $201.67 | $197.08 | $198.31 | $198.31 | 486,055 |
| 2024-09-26 | $196.31 | $199.26 | $194.50 | $198.26 | $198.26 | 615,229 |
| 2024-09-25 | $200.49 | $200.90 | $190.72 | $192.90 | $192.90 | 1,048,750 |
| 2024-09-24 | $205.01 | $205.01 | $199.88 | $200.62 | $200.62 | 791,970 |
| 2024-09-23 | $207.00 | $207.00 | $203.24 | $203.77 | $203.77 | 629,493 |
| 2024-09-20 | $207.58 | $208.03 | $203.32 | $205.79 | $205.79 | 1,173,086 |
| 2024-09-19 | $212.29 | $213.61 | $208.78 | $209.62 | $209.62 | 707,868 |
| 2024-09-18 | $207.11 | $211.96 | $204.00 | $206.10 | $206.10 | 526,841 |
| 2024-09-17 | $205.13 | $208.09 | $204.62 | $206.21 | $206.21 | 515,511 |
| 2024-09-16 | $200.00 | $205.00 | $199.31 | $203.73 | $203.73 | 794,753 |
| 2024-09-13 | $195.06 | $198.94 | $194.89 | $198.61 | $198.61 | 486,996 |
| 2024-09-12 | $193.67 | $195.00 | $189.63 | $194.32 | $194.32 | 444,397 |
| 2024-09-11 | $189.06 | $194.14 | $187.87 | $193.59 | $193.59 | 640,655 |
| 2024-09-10 | $187.76 | $193.29 | $186.21 | $190.02 | $190.02 | 770,767 |
| 2024-09-09 | $188.43 | $190.78 | $187.11 | $188.16 | $188.16 | 458,138 |
| 2024-09-06 | $191.10 | $191.66 | $186.56 | $187.96 | $187.96 | 526,484 |
| 2024-09-05 | $192.00 | $192.75 | $187.10 | $191.19 | $191.19 | 633,289 |
| 2024-09-04 | $192.01 | $192.43 | $190.18 | $191.77 | $191.77 | 777,288 |
| 2024-09-03 | $195.24 | $198.58 | $191.40 | $192.04 | $192.04 | 861,866 |
| 2024-08-30 | $200.22 | $200.22 | $194.55 | $197.75 | $197.75 | 635,625 |
| 2024-08-29 | $199.13 | $202.38 | $197.61 | $199.29 | $199.29 | 448,501 |
| 2024-08-28 | $202.74 | $202.84 | $196.25 | $196.96 | $196.96 | 583,639 |
| 2024-08-27 | $203.98 | $204.28 | $200.61 | $203.30 | $203.30 | 346,107 |
| 2024-08-26 | $206.00 | $206.33 | $202.81 | $204.60 | $204.60 | 400,615 |
| 2024-08-23 | $204.99 | $205.76 | $201.92 | $205.27 | $205.27 | 595,201 |
| 2024-08-22 | $204.55 | $205.09 | $200.62 | $201.33 | $201.33 | 452,018 |
| 2024-08-21 | $203.05 | $204.52 | $201.41 | $204.38 | $204.38 | 563,193 |
| 2024-08-20 | $204.53 | $205.12 | $202.27 | $202.50 | $202.50 | 552,012 |
| 2024-08-19 | $202.37 | $205.00 | $201.61 | $204.02 | $204.02 | 418,756 |
| 2024-08-16 | $201.79 | $203.53 | $200.44 | $201.87 | $201.87 | 436,716 |
| 2024-08-15 | $202.76 | $205.40 | $201.19 | $202.09 | $202.09 | 745,654 |
| 2024-08-14 | $204.82 | $205.63 | $198.47 | $198.55 | $198.55 | 726,034 |
| 2024-08-13 | $194.68 | $203.68 | $193.64 | $203.49 | $203.49 | 957,631 |
| 2024-08-12 | $199.52 | $200.21 | $193.33 | $194.31 | $194.31 | 1,539,578 |
| 2024-08-09 | $203.77 | $204.74 | $198.72 | $200.97 | $200.97 | 1,060,174 |
| 2024-08-08 | $191.50 | $202.61 | $191.37 | $201.93 | $201.93 | 2,322,507 |
| 2024-08-07 | $191.84 | $209.75 | $191.84 | $199.96 | $199.96 | 3,954,878 |
| 2024-08-06 | $227.57 | $234.90 | $225.51 | $228.80 | $228.80 | 746,225 |
| 2024-08-05 | $225.26 | $230.33 | $219.06 | $226.40 | $226.40 | 628,516 |
| 2024-08-02 | $236.88 | $236.88 | $226.76 | $233.60 | $233.60 | 567,961 |
| 2024-08-01 | $244.60 | $254.15 | $240.50 | $242.84 | $242.84 | 870,665 |
| 2024-07-31 | $246.25 | $249.95 | $242.56 | $244.10 | $244.10 | 826,648 |
| 2024-07-30 | $239.73 | $246.84 | $236.94 | $245.29 | $245.29 | 815,581 |
| 2024-07-29 | $233.45 | $238.20 | $232.23 | $237.92 | $237.92 | 691,994 |
| 2024-07-26 | $224.27 | $233.92 | $224.27 | $233.47 | $233.47 | 646,236 |
| 2024-07-25 | $221.01 | $229.61 | $218.30 | $221.81 | $221.81 | 848,178 |
| 2024-07-24 | $220.07 | $225.24 | $218.96 | $222.41 | $222.41 | 344,373 |
| 2024-07-23 | $225.87 | $225.87 | $219.37 | $220.28 | $220.28 | 694,040 |
| 2024-07-22 | $222.46 | $228.44 | $217.68 | $227.62 | $227.62 | 453,030 |
| 2024-07-19 | $219.23 | $219.76 | $214.79 | $218.24 | $218.24 | 484,536 |
| 2024-07-18 | $221.46 | $226.51 | $216.97 | $218.58 | $218.58 | 341,439 |
| 2024-07-17 | $226.55 | $231.39 | $223.03 | $223.15 | $223.15 | 384,764 |
| 2024-07-16 | $217.27 | $228.53 | $217.27 | $227.31 | $227.31 | 468,674 |
| 2024-07-15 | $215.54 | $220.42 | $214.41 | $216.25 | $216.25 | 474,221 |
| 2024-07-12 | $212.17 | $217.27 | $211.01 | $216.19 | $216.19 | 531,826 |
| 2024-07-11 | $206.45 | $212.51 | $205.51 | $210.88 | $210.88 | 441,501 |
| 2024-07-10 | $199.99 | $203.85 | $198.01 | $202.71 | $202.71 | 526,135 |
| 2024-07-09 | $202.46 | $203.59 | $199.99 | $201.85 | $201.85 | 352,434 |
| 2024-07-08 | $201.53 | $204.01 | $198.40 | $202.46 | $202.46 | 456,192 |
| 2024-07-05 | $201.42 | $201.92 | $197.50 | $199.66 | $199.66 | 516,550 |
| 2024-07-03 | $202.75 | $204.37 | $200.86 | $201.42 | $201.42 | 176,534 |
| 2024-07-02 | $203.10 | $204.10 | $201.09 | $201.48 | $201.48 | 448,038 |
| 2024-07-01 | $207.47 | $211.90 | $202.57 | $203.24 | $203.24 | 418,373 |
| 2024-06-28 | $205.92 | $209.70 | $204.43 | $206.58 | $206.58 | 666,758 |
| 2024-06-27 | $205.41 | $207.75 | $205.29 | $207.35 | $207.35 | 292,618 |
| 2024-06-26 | $205.88 | $206.97 | $203.60 | $206.71 | $206.71 | 311,928 |
| 2024-06-25 | $209.16 | $210.31 | $204.00 | $206.39 | $206.39 | 454,389 |
| 2024-06-24 | $212.01 | $213.63 | $209.77 | $209.85 | $209.85 | 347,582 |
| 2024-06-21 | $210.33 | $212.30 | $208.69 | $211.60 | $211.60 | 681,775 |
| 2024-06-20 | $207.13 | $210.46 | $206.42 | $209.63 | $209.63 | 478,374 |
| 2024-06-18 | $208.95 | $211.49 | $207.14 | $209.80 | $209.80 | 336,121 |
| 2024-06-17 | $208.23 | $209.06 | $207.02 | $208.41 | $208.41 | 396,622 |
| 2024-06-14 | $211.10 | $211.10 | $206.31 | $209.47 | $209.47 | 407,103 |
| 2024-06-13 | $212.89 | $214.28 | $210.29 | $212.44 | $212.44 | 336,987 |
| 2024-06-12 | $213.88 | $217.19 | $213.17 | $213.84 | $213.84 | 390,285 |
| 2024-06-11 | $212.77 | $214.39 | $209.34 | $210.43 | $210.43 | 499,078 |
| 2024-06-10 | $212.95 | $215.61 | $210.98 | $214.51 | $214.51 | 594,035 |
| 2024-06-07 | $219.21 | $219.73 | $214.69 | $214.79 | $214.79 | 464,634 |
| 2024-06-06 | $217.62 | $222.77 | $215.01 | $221.62 | $221.62 | 679,249 |
| 2024-06-05 | $210.67 | $216.51 | $208.76 | $216.12 | $216.12 | 809,765 |
| 2024-06-04 | $207.39 | $210.25 | $204.33 | $210.23 | $210.23 | 602,125 |
| 2024-06-03 | $209.65 | $210.06 | $204.95 | $207.93 | $207.93 | 742,056 |
| 2024-05-31 | $209.90 | $211.69 | $206.39 | $208.44 | $208.44 | 762,316 |
| 2024-05-30 | $211.14 | $212.31 | $208.27 | $209.72 | $209.72 | 469,115 |
| 2024-05-29 | $211.83 | $212.87 | $209.73 | $211.48 | $211.48 | 362,887 |
| 2024-05-28 | $217.80 | $218.64 | $212.32 | $214.51 | $214.51 | 534,356 |
| 2024-05-24 | $217.89 | $217.89 | $215.68 | $217.21 | $217.21 | 312,749 |
| 2024-05-23 | $220.29 | $220.29 | $215.68 | $217.55 | $217.55 | 339,970 |
| 2024-05-22 | $220.98 | $222.11 | $218.38 | $219.00 | $219.00 | 360,257 |
| 2024-05-21 | $222.84 | $223.50 | $219.78 | $221.48 | $221.48 | 375,305 |
| 2024-05-20 | $222.37 | $223.18 | $218.97 | $223.06 | $223.06 | 473,731 |
| 2024-05-17 | $225.29 | $225.29 | $220.37 | $221.61 | $221.61 | 927,644 |
| 2024-05-16 | $230.83 | $230.83 | $220.44 | $224.75 | $224.75 | 1,301,402 |
| 2024-05-15 | $236.07 | $238.22 | $232.56 | $232.56 | $232.56 | 529,498 |
| 2024-05-14 | $230.31 | $233.17 | $227.51 | $232.82 | $232.82 | 502,307 |
| 2024-05-13 | $228.06 | $229.00 | $225.87 | $228.41 | $228.41 | 447,273 |
| 2024-05-10 | $230.26 | $230.90 | $223.78 | $228.12 | $228.12 | 842,499 |
| 2024-05-09 | $236.00 | $238.91 | $226.00 | $230.09 | $230.09 | 1,004,419 |
| 2024-05-08 | $235.28 | $236.88 | $233.00 | $235.29 | $235.29 | 610,321 |
| 2024-05-07 | $236.90 | $238.23 | $235.39 | $236.30 | $236.30 | 472,495 |
| 2024-05-06 | $235.60 | $235.89 | $232.72 | $235.27 | $235.27 | 427,430 |
| 2024-05-03 | $233.61 | $238.38 | $232.38 | $233.47 | $233.47 | 466,193 |
| 2024-05-02 | $233.85 | $233.85 | $225.74 | $229.89 | $229.89 | 409,225 |
| 2024-05-01 | $229.80 | $237.62 | $226.44 | $232.69 | $232.69 | 534,516 |
| 2024-04-30 | $231.31 | $232.18 | $225.58 | $229.00 | $229.00 | 512,341 |
| 2024-04-29 | $230.88 | $233.28 | $230.31 | $232.10 | $232.10 | 323,060 |
| 2024-04-26 | $227.39 | $230.86 | $227.39 | $229.03 | $229.03 | 322,127 |
| 2024-04-25 | $237.31 | $237.31 | $225.97 | $227.81 | $227.81 | 762,872 |
| 2024-04-24 | $239.28 | $244.56 | $237.44 | $239.43 | $239.43 | 705,099 |
| 2024-04-23 | $237.83 | $242.91 | $236.22 | $240.13 | $240.13 | 611,881 |
| 2024-04-22 | $228.95 | $232.67 | $225.79 | $232.56 | $232.56 | 544,691 |
| 2024-04-19 | $227.14 | $230.34 | $225.65 | $226.78 | $226.78 | 409,097 |
| 2024-04-18 | $228.02 | $233.72 | $223.49 | $227.55 | $227.55 | 710,218 |
| 2024-04-17 | $234.40 | $234.40 | $229.85 | $230.09 | $230.09 | 499,836 |
| 2024-04-16 | $235.92 | $235.92 | $231.40 | $232.34 | $232.34 | 336,008 |
| 2024-04-15 | $244.32 | $244.41 | $234.17 | $235.93 | $235.93 | 462,301 |
| 2024-04-12 | $244.07 | $246.57 | $239.66 | $241.34 | $241.34 | 389,716 |
| 2024-04-11 | $249.30 | $250.72 | $246.24 | $246.42 | $246.42 | 318,607 |
| 2024-04-10 | $250.17 | $251.31 | $246.38 | $247.49 | $247.49 | 486,728 |
| 2024-04-09 | $257.28 | $258.56 | $256.04 | $257.15 | $257.15 | 328,351 |
| 2024-04-08 | $253.94 | $257.52 | $253.01 | $254.92 | $254.92 | 441,985 |
| 2024-04-05 | $251.28 | $256.13 | $249.36 | $253.10 | $253.10 | 529,686 |
| 2024-04-04 | $261.95 | $264.71 | $250.13 | $250.66 | $250.66 | 684,723 |
| 2024-04-03 | $261.10 | $261.55 | $258.17 | $259.31 | $259.31 | 602,547 |
| 2024-04-02 | $267.24 | $267.83 | $258.88 | $261.82 | $261.82 | 552,479 |
| 2024-04-01 | $271.12 | $273.32 | $267.83 | $268.73 | $268.73 | 332,511 |
| 2024-03-28 | $269.59 | $272.19 | $267.23 | $270.95 | $270.95 | 497,507 |
| 2024-03-27 | $268.79 | $269.95 | $266.06 | $269.37 | $269.37 | 288,859 |
| 2024-03-26 | $265.64 | $267.29 | $263.35 | $265.44 | $265.44 | 314,809 |
| 2024-03-25 | $273.57 | $273.57 | $265.16 | $265.61 | $265.61 | 380,382 |
| 2024-03-22 | $273.69 | $274.77 | $268.23 | $272.57 | $272.57 | 377,604 |
| 2024-03-21 | $270.00 | $274.62 | $269.96 | $273.43 | $273.43 | 440,854 |
| 2024-03-20 | $266.33 | $269.00 | $262.62 | $268.17 | $268.17 | 379,817 |
| 2024-03-19 | $261.37 | $266.61 | $261.37 | $266.51 | $266.51 | 551,671 |
| 2024-03-18 | $260.91 | $266.00 | $258.88 | $262.13 | $262.13 | 379,817 |
| 2024-03-15 | $255.60 | $261.58 | $255.04 | $258.97 | $258.97 | 835,185 |
| 2024-03-14 | $261.18 | $264.86 | $256.83 | $260.50 | $260.50 | 404,370 |
| 2024-03-13 | $265.17 | $267.20 | $259.36 | $261.18 | $261.18 | 576,621 |
| 2024-03-12 | $262.79 | $268.22 | $261.17 | $264.12 | $264.12 | 503,347 |
| 2024-03-11 | $266.98 | $267.60 | $262.25 | $263.09 | $263.09 | 474,441 |
| 2024-03-08 | $271.31 | $275.00 | $265.41 | $266.97 | $266.97 | 532,272 |
| 2024-03-07 | $266.80 | $271.54 | $264.52 | $270.27 | $270.27 | 368,425 |
| 2024-03-06 | $262.97 | $269.10 | $262.97 | $263.44 | $263.44 | 522,528 |
| 2024-03-05 | $256.27 | $262.12 | $256.11 | $261.27 | $261.27 | 499,856 |
| 2024-03-04 | $262.72 | $264.81 | $258.79 | $258.92 | $258.92 | 400,250 |
| 2024-03-01 | $254.19 | $265.80 | $250.73 | $264.38 | $264.38 | 834,558 |
| 2024-02-29 | $257.77 | $259.69 | $252.90 | $254.19 | $254.19 | 647,240 |
| 2024-02-28 | $252.19 | $260.04 | $251.73 | $256.73 | $256.73 | 745,194 |
| 2024-02-27 | $250.55 | $253.60 | $249.04 | $252.95 | $252.95 | 483,207 |
| 2024-02-26 | $246.17 | $250.98 | $245.55 | $249.56 | $249.56 | 573,126 |
| 2024-02-23 | $247.83 | $250.19 | $247.02 | $247.71 | $247.71 | 364,837 |
| 2024-02-22 | $242.12 | $251.99 | $242.12 | $246.90 | $246.90 | 897,598 |
| 2024-02-21 | $236.43 | $241.28 | $235.28 | $241.10 | $241.10 | 378,905 |
| 2024-02-20 | $242.86 | $243.94 | $235.75 | $238.94 | $238.94 | 788,848 |
| 2024-02-16 | $244.21 | $248.67 | $243.13 | $244.96 | $244.96 | 593,485 |
| 2024-02-15 | $242.08 | $245.97 | $236.39 | $245.40 | $245.40 | 1,035,083 |
| 2024-02-14 | $226.85 | $245.41 | $225.00 | $245.12 | $245.12 | 1,655,314 |
| 2024-02-13 | $220.85 | $224.87 | $216.50 | $220.24 | $220.24 | 910,938 |
| 2024-02-12 | $221.35 | $227.67 | $220.03 | $225.78 | $225.78 | 663,653 |
| 2024-02-09 | $219.00 | $224.61 | $217.13 | $222.22 | $222.22 | 527,682 |
| 2024-02-08 | $216.54 | $220.59 | $216.44 | $218.77 | $218.77 | 474,138 |
| 2024-02-07 | $220.81 | $220.81 | $217.89 | $218.58 | $218.58 | 300,406 |
| 2024-02-06 | $217.58 | $221.18 | $217.36 | $220.50 | $220.50 | 324,856 |
| 2024-02-05 | $216.77 | $219.82 | $215.40 | $217.59 | $217.59 | 311,192 |
| 2024-02-02 | $217.23 | $219.63 | $215.06 | $218.17 | $218.17 | 426,019 |
| 2024-02-01 | $216.21 | $220.33 | $212.52 | $219.54 | $219.54 | 390,894 |
| 2024-01-31 | $224.22 | $224.22 | $215.76 | $216.28 | $216.28 | 706,103 |
| 2024-01-30 | $224.11 | $228.52 | $223.60 | $223.96 | $223.96 | 506,191 |
| 2024-01-29 | $219.40 | $225.16 | $218.43 | $224.56 | $224.56 | 571,701 |
| 2024-01-26 | $216.35 | $224.03 | $216.35 | $220.28 | $220.28 | 924,536 |
| 2024-01-25 | $215.72 | $216.80 | $211.23 | $213.03 | $213.03 | 244,150 |
| 2024-01-24 | $216.05 | $216.05 | $211.26 | $213.11 | $213.11 | 312,419 |
| 2024-01-23 | $216.98 | $216.98 | $211.48 | $214.05 | $214.05 | 392,037 |
| 2024-01-22 | $212.78 | $216.54 | $212.27 | $215.82 | $215.82 | 501,686 |
| 2024-01-19 | $206.62 | $212.26 | $205.02 | $212.03 | $212.03 | 1,043,225 |
| 2024-01-18 | $203.32 | $206.40 | $201.27 | $206.11 | $206.11 | 342,202 |
| 2024-01-17 | $204.35 | $206.97 | $201.01 | $203.52 | $203.52 | 488,983 |
| 2024-01-16 | $208.15 | $208.51 | $205.01 | $206.43 | $206.43 | 653,223 |
| 2024-01-12 | $214.82 | $216.23 | $211.35 | $211.49 | $211.49 | 351,270 |
| 2024-01-11 | $214.07 | $215.58 | $209.87 | $213.46 | $213.46 | 676,544 |
| 2024-01-10 | $215.34 | $215.34 | $205.07 | $213.14 | $213.14 | 1,096,302 |
| 2024-01-09 | $224.84 | $230.08 | $209.02 | $215.19 | $215.19 | 992,794 |
| 2024-01-08 | $223.69 | $227.47 | $220.18 | $226.93 | $226.93 | 870,252 |
| 2024-01-05 | $221.08 | $226.69 | $221.08 | $223.89 | $223.89 | 307,702 |
| 2024-01-04 | $222.80 | $224.97 | $222.24 | $223.35 | $223.35 | 475,869 |
| 2024-01-03 | $230.82 | $231.30 | $221.85 | $224.02 | $224.02 | 532,913 |
| 2024-01-02 | $234.56 | $237.21 | $232.83 | $234.25 | $234.25 | 550,620 |
| 2023-12-29 | $237.11 | $238.49 | $235.26 | $236.40 | $236.40 | 226,542 |
| 2023-12-28 | $239.16 | $239.84 | $238.04 | $238.78 | $238.78 | 329,534 |
| 2023-12-27 | $238.45 | $239.76 | $237.11 | $238.84 | $238.84 | 264,724 |
| 2023-12-26 | $236.75 | $239.64 | $235.10 | $238.17 | $238.17 | 270,219 |
| 2023-12-22 | $237.20 | $238.48 | $234.66 | $236.23 | $236.23 | 263,124 |
| 2023-12-21 | $234.46 | $236.00 | $232.33 | $235.72 | $235.72 | 369,161 |
| 2023-12-20 | $236.80 | $239.20 | $231.31 | $231.62 | $231.62 | 436,047 |
| 2023-12-19 | $230.15 | $236.00 | $229.14 | $235.65 | $235.65 | 510,487 |
| 2023-12-18 | $232.74 | $233.81 | $227.22 | $228.09 | $228.09 | 561,166 |
| 2023-12-15 | $229.30 | $230.97 | $226.14 | $230.81 | $230.81 | 926,101 |
| 2023-12-14 | $221.50 | $231.79 | $220.09 | $229.26 | $229.26 | 1,071,508 |
| 2023-12-13 | $210.88 | $218.46 | $208.88 | $217.98 | $217.98 | 400,573 |
| 2023-12-12 | $207.17 | $210.96 | $204.66 | $210.73 | $210.73 | 582,938 |
| 2023-12-11 | $205.00 | $208.28 | $204.74 | $206.50 | $206.50 | 458,102 |
| 2023-12-08 | $202.39 | $204.95 | $201.49 | $204.46 | $204.46 | 507,749 |
| 2023-12-07 | $200.30 | $203.60 | $200.08 | $202.77 | $202.77 | 433,824 |
| 2023-12-06 | $200.51 | $202.76 | $199.55 | $200.68 | $200.68 | 297,361 |
| 2023-12-05 | $199.28 | $199.28 | $196.00 | $198.34 | $198.34 | 330,076 |
| 2023-12-04 | $199.98 | $202.69 | $199.57 | $200.61 | $200.61 | 400,064 |
| 2023-12-01 | $196.37 | $201.82 | $195.76 | $201.68 | $201.68 | 321,214 |
| 2023-11-30 | $197.41 | $199.05 | $194.67 | $197.08 | $197.08 | 408,996 |
| 2023-11-29 | $197.27 | $198.31 | $195.95 | $197.10 | $197.10 | 468,845 |
| 2023-11-28 | $194.19 | $197.17 | $191.80 | $195.22 | $195.22 | 413,450 |
| 2023-11-27 | $196.06 | $197.87 | $194.34 | $194.70 | $194.70 | 414,484 |
| 2023-11-24 | $194.82 | $196.92 | $194.46 | $196.91 | $196.91 | 142,629 |
| 2023-11-22 | $194.25 | $198.82 | $194.18 | $194.95 | $194.95 | 387,268 |
| 2023-11-21 | $190.76 | $194.87 | $190.01 | $192.25 | $192.25 | 501,966 |
| 2023-11-20 | $188.96 | $191.61 | $186.92 | $190.53 | $190.53 | 327,697 |
| 2023-11-17 | $191.95 | $191.95 | $188.64 | $189.04 | $189.04 | 429,082 |
| 2023-11-16 | $188.02 | $190.32 | $186.38 | $189.56 | $189.56 | 526,486 |
| 2023-11-15 | $179.01 | $189.59 | $179.01 | $187.57 | $187.57 | 1,066,668 |
| 2023-11-14 | $175.95 | $179.81 | $174.92 | $178.37 | $178.37 | 1,184,274 |
| 2023-11-13 | $170.77 | $172.00 | $168.24 | $170.03 | $170.03 | 614,138 |
| 2023-11-10 | $170.42 | $173.11 | $166.87 | $171.99 | $171.99 | 642,577 |
| 2023-11-09 | $177.21 | $177.99 | $168.43 | $169.47 | $169.47 | 640,073 |
| 2023-11-08 | $179.00 | $185.38 | $173.57 | $175.97 | $175.97 | 953,047 |
| 2023-11-07 | $181.19 | $185.34 | $180.39 | $182.81 | $182.81 | 663,420 |
| 2023-11-06 | $181.06 | $184.31 | $180.31 | $181.37 | $181.37 | 623,690 |
| 2023-11-03 | $178.81 | $183.52 | $178.81 | $181.91 | $181.91 | 564,245 |
| 2023-11-02 | $169.18 | $174.82 | $169.00 | $174.71 | $174.71 | 543,390 |
| 2023-11-01 | $167.78 | $168.29 | $161.65 | $167.52 | $167.52 | 680,849 |
| 2023-10-31 | $166.59 | $170.47 | $165.91 | $168.36 | $168.36 | 818,808 |
| 2023-10-30 | $174.77 | $175.07 | $164.42 | $164.52 | $164.52 | 1,217,449 |
| 2023-10-27 | $176.42 | $177.34 | $172.24 | $172.59 | $172.59 | 438,678 |
| 2023-10-26 | $173.12 | $176.98 | $172.11 | $175.07 | $175.07 | 549,681 |
| 2023-10-25 | $181.22 | $181.26 | $170.90 | $172.69 | $172.69 | 1,005,731 |
| 2023-10-24 | $181.31 | $185.68 | $180.97 | $183.65 | $183.65 | 428,918 |
| 2023-10-23 | $184.09 | $184.66 | $181.12 | $181.25 | $181.25 | 379,566 |
| 2023-10-20 | $187.38 | $189.46 | $184.98 | $185.41 | $185.41 | 461,874 |
| 2023-10-19 | $185.74 | $189.48 | $185.35 | $187.40 | $187.40 | 806,449 |
| 2023-10-18 | $190.10 | $190.98 | $184.74 | $185.16 | $185.16 | 442,624 |
| 2023-10-17 | $190.79 | $194.40 | $190.07 | $191.95 | $191.95 | 300,214 |
| 2023-10-16 | $191.63 | $195.55 | $188.92 | $192.74 | $192.74 | 297,784 |
| 2023-10-13 | $189.11 | $191.51 | $187.00 | $191.02 | $191.02 | 333,787 |
| 2023-10-12 | $196.38 | $196.38 | $188.12 | $189.03 | $189.03 | 346,485 |
| 2023-10-11 | $195.98 | $197.41 | $194.14 | $197.08 | $197.08 | 232,981 |
| 2023-10-10 | $193.44 | $197.67 | $192.80 | $195.63 | $195.63 | 279,742 |
| 2023-10-09 | $191.72 | $194.03 | $190.93 | $193.07 | $193.07 | 227,537 |
| 2023-10-06 | $189.64 | $195.56 | $188.79 | $193.46 | $193.46 | 439,199 |
| 2023-10-05 | $189.87 | $192.30 | $187.25 | $191.15 | $191.15 | 481,321 |
| 2023-10-04 | $192.42 | $193.76 | $187.01 | $190.90 | $190.90 | 415,249 |
| 2023-10-03 | $191.59 | $193.01 | $190.59 | $191.68 | $191.68 | 317,735 |
| 2023-10-02 | $195.42 | $195.42 | $191.00 | $193.39 | $193.39 | 524,112 |
| 2023-09-29 | $198.04 | $198.90 | $195.47 | $195.98 | $195.98 | 365,659 |
| 2023-09-28 | $194.06 | $196.76 | $192.75 | $195.31 | $195.31 | 433,619 |
| 2023-09-27 | $195.07 | $195.27 | $191.10 | $194.94 | $194.94 | 403,647 |
| 2023-09-26 | $196.55 | $197.98 | $194.20 | $194.44 | $194.44 | 337,312 |
| 2023-09-25 | $198.26 | $199.00 | $196.14 | $197.57 | $197.57 | 395,121 |
| 2023-09-22 | $196.07 | $202.72 | $192.40 | $199.62 | $199.62 | 765,036 |
| 2023-09-21 | $205.00 | $205.00 | $193.58 | $198.15 | $198.15 | 1,248,457 |
| 2023-09-20 | $210.20 | $213.04 | $207.88 | $208.63 | $208.63 | 725,137 |
| 2023-09-19 | $209.89 | $211.21 | $208.46 | $208.53 | $208.53 | 775,478 |
| 2023-09-18 | $207.37 | $211.98 | $205.99 | $210.57 | $210.57 | 667,224 |
| 2023-09-15 | $207.31 | $212.60 | $205.72 | $207.88 | $207.88 | 628,936 |
| 2023-09-14 | $205.85 | $208.15 | $201.70 | $207.76 | $207.76 | 543,856 |
| 2023-09-13 | $195.06 | $205.03 | $195.06 | $203.61 | $203.61 | 619,955 |
| 2023-09-12 | $198.88 | $199.92 | $195.04 | $197.11 | $197.11 | 519,331 |
| 2023-09-11 | $200.75 | $203.27 | $199.54 | $199.66 | $199.66 | 419,365 |
| 2023-09-08 | $203.59 | $204.08 | $198.61 | $199.74 | $199.74 | 555,869 |
| 2023-09-07 | $202.56 | $205.34 | $201.81 | $204.39 | $204.39 | 367,470 |
| 2023-09-06 | $204.05 | $206.14 | $203.56 | $204.44 | $204.44 | 263,113 |
| 2023-09-05 | $209.06 | $209.06 | $204.20 | $204.29 | $204.29 | 371,073 |
| 2023-09-01 | $209.35 | $210.39 | $206.93 | $209.62 | $209.62 | 282,440 |
| 2023-08-31 | $209.70 | $211.25 | $206.56 | $206.82 | $206.82 | 400,377 |
| 2023-08-30 | $204.63 | $210.90 | $204.63 | $209.68 | $209.68 | 354,918 |
| 2023-08-29 | $199.71 | $204.33 | $198.96 | $203.89 | $203.89 | 290,203 |
| 2023-08-28 | $200.84 | $202.28 | $197.89 | $198.76 | $198.76 | 317,785 |
| 2023-08-25 | $198.70 | $202.16 | $198.70 | $200.39 | $200.39 | 249,285 |
| 2023-08-24 | $202.41 | $203.23 | $198.40 | $198.62 | $198.62 | 388,792 |
| 2023-08-23 | $201.80 | $203.40 | $201.24 | $202.00 | $202.00 | 278,649 |
| 2023-08-22 | $201.00 | $202.61 | $198.88 | $200.22 | $200.22 | 289,786 |
| 2023-08-21 | $199.03 | $201.63 | $198.66 | $200.91 | $200.91 | 310,069 |
| 2023-08-18 | $197.63 | $199.70 | $196.85 | $198.90 | $198.90 | 414,658 |
| 2023-08-17 | $202.11 | $203.19 | $199.50 | $199.87 | $199.87 | 452,304 |
| 2023-08-16 | $207.89 | $208.75 | $201.83 | $201.97 | $201.97 | 584,310 |
| 2023-08-15 | $215.48 | $216.27 | $209.46 | $210.07 | $210.07 | 556,916 |
| 2023-08-14 | $212.62 | $217.31 | $212.62 | $216.90 | $216.90 | 340,305 |
| 2023-08-11 | $217.34 | $217.72 | $212.55 | $214.46 | $214.46 | 491,627 |
| 2023-08-10 | $216.02 | $217.81 | $214.00 | $217.61 | $217.61 | 775,877 |
| 2023-08-09 | $212.27 | $218.83 | $210.98 | $215.80 | $215.80 | 958,603 |
| 2023-08-08 | $203.85 | $206.62 | $201.92 | $206.24 | $206.24 | 551,725 |
| 2023-08-07 | $207.10 | $208.00 | $204.12 | $205.28 | $205.28 | 616,710 |
| 2023-08-04 | $201.67 | $209.22 | $201.03 | $206.90 | $206.90 | 678,122 |
| 2023-08-03 | $205.88 | $206.32 | $201.52 | $201.54 | $201.54 | 627,756 |
| 2023-08-02 | $207.62 | $208.50 | $204.24 | $206.01 | $206.01 | 383,104 |
| 2023-08-01 | $208.00 | $210.71 | $206.81 | $209.31 | $209.31 | 263,807 |
| 2023-07-31 | $210.91 | $212.98 | $209.31 | $209.54 | $209.54 | 317,243 |
| 2023-07-28 | $211.24 | $211.48 | $205.86 | $210.49 | $210.49 | 408,949 |
| 2023-07-27 | $214.00 | $215.43 | $208.06 | $208.51 | $208.51 | 278,149 |
| 2023-07-26 | $211.27 | $213.99 | $209.24 | $213.03 | $213.03 | 497,936 |
| 2023-07-25 | $205.10 | $212.38 | $205.10 | $211.07 | $211.07 | 407,550 |
| 2023-07-24 | $201.88 | $207.32 | $201.88 | $207.25 | $207.25 | 285,055 |
| 2023-07-21 | $202.02 | $207.23 | $197.55 | $206.38 | $206.38 | 688,687 |
| 2023-07-20 | $205.39 | $205.39 | $202.14 | $203.99 | $203.99 | 321,166 |
| 2023-07-19 | $201.82 | $205.10 | $201.68 | $204.02 | $204.02 | 776,645 |
| 2023-07-18 | $208.50 | $208.50 | $200.50 | $201.34 | $201.34 | 858,942 |
| 2023-07-17 | $207.65 | $210.16 | $204.26 | $209.34 | $209.34 | 316,435 |
| 2023-07-14 | $209.31 | $209.98 | $207.33 | $207.56 | $207.56 | 305,335 |
| 2023-07-13 | $211.45 | $211.63 | $208.23 | $209.16 | $209.16 | 343,815 |
| 2023-07-12 | $212.39 | $212.82 | $209.93 | $211.00 | $211.00 | 197,760 |
| 2023-07-11 | $208.53 | $210.55 | $204.66 | $208.31 | $208.31 | 362,218 |
| 2023-07-10 | $202.90 | $210.08 | $202.90 | $208.80 | $208.80 | 401,235 |
| 2023-07-07 | $207.23 | $209.04 | $206.38 | $206.89 | $206.89 | 264,471 |
| 2023-07-06 | $203.82 | $208.28 | $201.03 | $207.36 | $207.36 | 416,929 |
| 2023-07-05 | $208.13 | $209.86 | $206.10 | $206.92 | $206.92 | 259,696 |
| 2023-07-03 | $209.79 | $210.95 | $207.54 | $208.67 | $208.67 | 192,858 |
| 2023-06-30 | $211.54 | $212.91 | $209.49 | $210.25 | $210.25 | 384,284 |
| 2023-06-29 | $205.93 | $209.49 | $204.33 | $209.18 | $209.18 | 271,048 |
| 2023-06-28 | $203.71 | $207.29 | $202.50 | $205.74 | $205.74 | 440,509 |
| 2023-06-27 | $206.55 | $207.03 | $201.12 | $204.33 | $204.33 | 446,127 |
| 2023-06-26 | $207.46 | $208.63 | $205.15 | $206.30 | $206.30 | 352,204 |
| 2023-06-23 | $201.83 | $209.40 | $201.48 | $207.81 | $207.81 | 1,664,990 |
| 2023-06-22 | $204.95 | $204.95 | $201.13 | $204.17 | $204.17 | 438,819 |
| 2023-06-21 | $207.77 | $208.84 | $203.97 | $206.31 | $206.31 | 450,205 |
| 2023-06-20 | $205.30 | $211.84 | $204.06 | $209.53 | $209.53 | 725,927 |
| 2023-06-16 | $210.72 | $211.96 | $206.09 | $209.99 | $209.99 | 667,704 |
| 2023-06-15 | $207.06 | $209.74 | $206.09 | $208.97 | $208.97 | 350,111 |
| 2023-06-14 | $208.76 | $210.72 | $206.99 | $207.42 | $207.42 | 549,694 |
| 2023-06-13 | $205.26 | $209.07 | $205.26 | $208.00 | $208.00 | 392,434 |
| 2023-06-12 | $197.84 | $207.92 | $197.84 | $205.48 | $205.48 | 475,157 |
| 2023-06-09 | $203.48 | $204.99 | $197.55 | $197.68 | $197.68 | 294,448 |
| 2023-06-08 | $203.39 | $203.96 | $199.34 | $203.17 | $203.17 | 343,654 |
| 2023-06-07 | $199.66 | $206.23 | $197.29 | $203.45 | $203.45 | 372,010 |
| 2023-06-06 | $199.58 | $202.65 | $198.51 | $201.58 | $201.58 | 324,270 |
| 2023-06-05 | $199.88 | $200.81 | $196.16 | $199.11 | $199.11 | 365,344 |
| 2023-06-02 | $199.39 | $202.83 | $197.05 | $200.68 | $200.68 | 424,094 |
| 2023-06-01 | $194.00 | $196.96 | $190.43 | $196.34 | $196.34 | 315,519 |
| 2023-05-31 | $194.48 | $197.20 | $190.46 | $193.38 | $193.38 | 662,827 |
| 2023-05-30 | $194.14 | $199.28 | $194.14 | $196.05 | $196.05 | 604,084 |
| 2023-05-26 | $195.28 | $197.14 | $193.73 | $194.12 | $194.12 | 304,466 |
| 2023-05-25 | $199.71 | $202.00 | $194.21 | $194.89 | $194.89 | 514,665 |
| 2023-05-24 | $199.48 | $201.53 | $191.73 | $199.38 | $199.38 | 726,478 |
| 2023-05-23 | $200.16 | $205.29 | $198.42 | $202.30 | $202.30 | 561,258 |
| 2023-05-22 | $198.81 | $202.55 | $197.03 | $201.34 | $201.34 | 580,880 |
| 2023-05-19 | $200.33 | $200.69 | $197.55 | $198.33 | $198.33 | 748,972 |
| 2023-05-18 | $197.27 | $199.54 | $194.53 | $199.26 | $199.26 | 595,804 |
| 2023-05-17 | $188.10 | $198.41 | $185.59 | $196.78 | $196.78 | 1,052,154 |
| 2023-05-16 | $190.92 | $191.63 | $186.85 | $188.18 | $188.18 | 398,733 |
| 2023-05-15 | $190.77 | $193.69 | $188.85 | $192.36 | $192.36 | 418,708 |
| 2023-05-12 | $196.92 | $196.92 | $188.07 | $191.24 | $191.24 | 588,670 |
| 2023-05-11 | $189.40 | $200.48 | $187.93 | $195.75 | $195.75 | 1,166,857 |
| 2023-05-10 | $190.40 | $191.32 | $185.61 | $186.30 | $186.30 | 805,665 |
| 2023-05-09 | $187.98 | $189.25 | $186.11 | $187.48 | $187.48 | 442,106 |
| 2023-05-08 | $191.96 | $192.80 | $189.38 | $189.88 | $189.88 | 415,393 |
| 2023-05-05 | $191.71 | $192.05 | $187.73 | $191.25 | $191.25 | 498,074 |
| 2023-05-04 | $191.31 | $192.92 | $189.34 | $189.48 | $189.48 | 323,485 |
| 2023-05-03 | $190.44 | $195.67 | $189.05 | $191.46 | $191.46 | 451,733 |
| 2023-05-02 | $188.80 | $191.47 | $187.75 | $189.00 | $189.00 | 595,128 |
| 2023-05-01 | $190.27 | $194.25 | $189.29 | $190.10 | $190.10 | 258,874 |
| 2023-04-28 | $183.18 | $190.87 | $182.08 | $190.12 | $190.12 | 578,675 |
| 2023-04-27 | $187.03 | $187.75 | $181.22 | $183.71 | $183.71 | 931,848 |
| 2023-04-26 | $186.07 | $190.47 | $184.06 | $187.01 | $187.01 | 632,269 |
| 2023-04-25 | $203.31 | $203.81 | $184.91 | $187.60 | $187.60 | 1,619,471 |
| 2023-04-24 | $201.95 | $204.41 | $200.83 | $203.83 | $203.83 | 367,600 |
| 2023-04-21 | $198.58 | $201.52 | $197.25 | $200.90 | $200.90 | 493,668 |
| 2023-04-20 | $200.50 | $201.68 | $195.78 | $197.94 | $197.94 | 505,081 |
| 2023-04-19 | $205.04 | $206.11 | $200.68 | $202.87 | $202.87 | 772,084 |
| 2023-04-18 | $210.05 | $210.05 | $205.49 | $206.02 | $206.02 | 408,885 |
| 2023-04-17 | $204.60 | $209.76 | $203.89 | $208.55 | $208.55 | 450,602 |
| 2023-04-14 | $205.22 | $205.97 | $202.19 | $203.69 | $203.69 | 277,476 |
| 2023-04-13 | $202.64 | $206.27 | $201.42 | $205.60 | $205.60 | 357,207 |
| 2023-04-12 | $205.51 | $205.51 | $200.31 | $201.47 | $201.47 | 306,915 |
| 2023-04-11 | $200.37 | $203.34 | $200.37 | $202.42 | $202.42 | 338,407 |
| 2023-04-10 | $195.72 | $199.87 | $195.68 | $199.74 | $199.74 | 397,657 |
| 2023-04-06 | $195.58 | $196.65 | $191.49 | $196.59 | $196.59 | 508,814 |
| 2023-04-05 | $195.00 | $198.24 | $193.86 | $195.74 | $195.74 | 491,123 |
| 2023-04-04 | $201.09 | $201.10 | $197.01 | $197.89 | $197.89 | 319,262 |
| 2023-04-03 | $201.12 | $202.09 | $193.82 | $200.26 | $200.26 | 476,943 |
| 2023-03-31 | $199.74 | $202.42 | $198.53 | $201.82 | $201.82 | 465,658 |
| 2023-03-30 | $200.59 | $201.94 | $196.85 | $198.03 | $198.03 | 357,897 |
| 2023-03-29 | $194.43 | $197.61 | $192.01 | $197.58 | $197.58 | 404,143 |
| 2023-03-28 | $195.05 | $196.00 | $190.96 | $191.89 | $191.89 | 598,361 |
| 2023-03-27 | $196.49 | $198.35 | $193.50 | $197.46 | $197.46 | 376,240 |
| 2023-03-24 | $191.96 | $195.08 | $189.56 | $193.79 | $193.79 | 571,623 |
| 2023-03-23 | $198.03 | $200.83 | $191.25 | $193.71 | $193.71 | 588,285 |
| 2023-03-22 | $198.61 | $202.74 | $196.15 | $196.29 | $196.29 | 579,569 |
| 2023-03-21 | $196.06 | $199.12 | $194.10 | $198.67 | $198.67 | 635,618 |
| 2023-03-20 | $192.86 | $195.76 | $191.23 | $192.59 | $192.59 | 422,912 |
| 2023-03-17 | $191.28 | $193.37 | $188.86 | $192.92 | $192.92 | 1,094,707 |
| 2023-03-16 | $192.66 | $196.52 | $190.22 | $193.56 | $193.56 | 704,534 |
| 2023-03-15 | $201.37 | $201.98 | $188.85 | $194.90 | $194.90 | 974,053 |
| 2023-03-14 | $206.16 | $210.37 | $201.97 | $205.02 | $205.02 | 517,268 |
| 2023-03-13 | $201.69 | $206.73 | $196.24 | $202.02 | $202.02 | 805,470 |
| 2023-03-10 | $213.59 | $213.59 | $198.98 | $202.54 | $202.54 | 1,307,312 |
| 2023-03-09 | $219.60 | $224.00 | $214.84 | $214.92 | $214.92 | 522,593 |
| 2023-03-08 | $220.53 | $221.38 | $217.87 | $218.79 | $218.79 | 224,440 |
| 2023-03-07 | $225.02 | $226.94 | $219.92 | $221.12 | $221.12 | 361,690 |
| 2023-03-06 | $232.67 | $233.91 | $225.45 | $225.52 | $225.52 | 385,304 |
| 2023-03-03 | $227.72 | $232.05 | $225.91 | $232.00 | $232.00 | 417,556 |
| 2023-03-02 | $220.94 | $227.35 | $220.72 | $226.33 | $226.33 | 428,005 |
| 2023-03-01 | $218.65 | $223.13 | $218.52 | $222.92 | $222.92 | 372,768 |
| 2023-02-28 | $220.43 | $223.57 | $218.27 | $219.34 | $219.34 | 863,163 |
| 2023-02-27 | $224.08 | $228.51 | $221.57 | $221.66 | $221.66 | 624,963 |
| 2023-02-24 | $224.37 | $225.01 | $215.00 | $219.81 | $219.81 | 779,834 |
| 2023-02-23 | $220.51 | $228.72 | $220.51 | $227.28 | $227.28 | 1,145,046 |
| 2023-02-22 | $215.57 | $221.09 | $207.01 | $219.09 | $219.09 | 2,280,484 |
| 2023-02-21 | $246.42 | $247.35 | $243.01 | $243.60 | $243.60 | 523,605 |
| 2023-02-17 | $252.20 | $252.20 | $245.45 | $249.76 | $249.76 | 619,879 |
| 2023-02-16 | $246.54 | $257.18 | $246.54 | $254.25 | $254.25 | 555,187 |
| 2023-02-15 | $248.93 | $253.48 | $247.94 | $251.53 | $251.53 | 349,109 |
| 2023-02-14 | $249.96 | $255.60 | $249.91 | $251.74 | $251.74 | 405,513 |
| 2023-02-13 | $244.98 | $253.93 | $243.67 | $253.50 | $253.50 | 468,636 |
| 2023-02-10 | $247.76 | $251.13 | $242.79 | $245.44 | $245.44 | 553,608 |
| 2023-02-09 | $259.26 | $259.61 | $249.24 | $249.82 | $249.82 | 779,156 |
| 2023-02-08 | $251.92 | $262.00 | $251.89 | $257.84 | $257.84 | 898,356 |
| 2023-02-07 | $245.94 | $253.61 | $244.90 | $252.64 | $252.64 | 255,356 |
| 2023-02-06 | $246.73 | $250.00 | $246.22 | $246.91 | $246.91 | 274,405 |
| 2023-02-03 | $254.98 | $258.11 | $249.00 | $250.35 | $250.35 | 411,316 |
| 2023-02-02 | $251.04 | $260.53 | $250.00 | $259.92 | $259.92 | 769,655 |
| 2023-02-01 | $243.21 | $248.97 | $241.26 | $248.21 | $248.21 | 304,668 |
| 2023-01-31 | $240.71 | $243.61 | $239.36 | $243.25 | $243.25 | 267,942 |
| 2023-01-30 | $242.36 | $244.09 | $236.92 | $239.77 | $239.77 | 373,709 |
| 2023-01-27 | $242.63 | $246.88 | $240.14 | $245.09 | $245.09 | 366,844 |
| 2023-01-26 | $244.28 | $245.49 | $241.68 | $244.29 | $244.29 | 285,656 |
| 2023-01-25 | $243.05 | $245.71 | $238.38 | $240.92 | $240.92 | 544,743 |
| 2023-01-24 | $248.55 | $252.48 | $245.14 | $246.26 | $246.26 | 462,679 |
| 2023-01-23 | $244.38 | $254.05 | $243.15 | $252.55 | $252.55 | 874,692 |
| 2023-01-20 | $233.74 | $243.55 | $232.80 | $243.17 | $243.17 | 555,244 |
| 2023-01-19 | $232.98 | $234.95 | $228.04 | $233.53 | $233.53 | 332,110 |
| 2023-01-18 | $237.70 | $241.88 | $234.46 | $234.53 | $234.53 | 499,702 |
| 2023-01-17 | $231.64 | $238.71 | $230.89 | $236.53 | $236.53 | 641,060 |
| 2023-01-13 | $230.35 | $234.31 | $229.92 | $232.62 | $232.62 | 407,230 |
| 2023-01-12 | $237.48 | $242.09 | $229.70 | $232.25 | $232.25 | 802,301 |
| 2023-01-11 | $239.96 | $250.26 | $237.73 | $246.94 | $246.94 | 797,284 |
| 2023-01-10 | $227.31 | $234.28 | $227.31 | $234.13 | $234.13 | 445,055 |
| 2023-01-09 | $222.35 | $230.46 | $221.58 | $227.75 | $227.75 | 473,351 |
| 2023-01-06 | $222.69 | $222.75 | $215.11 | $219.84 | $219.84 | 486,164 |
| 2023-01-05 | $218.57 | $220.96 | $215.48 | $220.08 | $220.08 | 334,338 |
| 2023-01-04 | $221.31 | $222.87 | $219.36 | $221.93 | $221.93 | 309,728 |
| 2023-01-03 | $220.32 | $220.32 | $216.12 | $218.40 | $218.40 | 350,556 |
| 2022-12-30 | $221.27 | $222.71 | $214.77 | $217.90 | $217.90 | 472,038 |
| 2022-12-29 | $217.37 | $224.63 | $217.37 | $223.55 | $223.55 | 447,467 |
| 2022-12-28 | $219.47 | $222.76 | $215.01 | $215.04 | $215.04 | 280,359 |
| 2022-12-27 | $218.11 | $221.48 | $215.14 | $218.92 | $218.92 | 423,295 |
| 2022-12-23 | $218.32 | $219.11 | $216.22 | $218.50 | $218.50 | 285,191 |
| 2022-12-22 | $218.07 | $218.95 | $212.24 | $218.36 | $218.36 | 354,450 |
| 2022-12-21 | $214.94 | $221.00 | $214.14 | $220.31 | $220.31 | 378,635 |
| 2022-12-20 | $216.65 | $218.26 | $212.72 | $213.01 | $213.01 | 463,211 |
| 2022-12-19 | $214.54 | $219.89 | $211.09 | $216.53 | $216.53 | 662,961 |
| 2022-12-16 | $216.58 | $218.71 | $214.11 | $215.42 | $215.42 | 1,178,937 |
| 2022-12-15 | $213.34 | $234.47 | $213.28 | $218.50 | $218.50 | 1,608,016 |
| 2022-12-14 | $207.52 | $215.24 | $205.66 | $214.33 | $214.33 | 884,863 |
| 2022-12-13 | $211.27 | $211.61 | $205.59 | $209.61 | $209.61 | 753,696 |
| 2022-12-12 | $206.14 | $206.85 | $197.03 | $201.94 | $201.94 | 1,060,709 |
| 2022-12-09 | $209.00 | $214.54 | $207.54 | $210.17 | $210.17 | 441,184 |
| 2022-12-08 | $212.90 | $215.91 | $210.07 | $210.07 | $210.07 | 728,578 |
| 2022-12-07 | $211.64 | $215.48 | $209.45 | $212.99 | $212.99 | 476,373 |
| 2022-12-06 | $212.58 | $216.29 | $207.23 | $211.21 | $211.21 | 587,958 |
| 2022-12-05 | $219.90 | $220.93 | $213.51 | $215.11 | $215.11 | 672,626 |
| 2022-12-02 | $222.00 | $224.72 | $218.00 | $222.66 | $222.66 | 651,688 |
| 2022-12-01 | $231.49 | $232.49 | $222.70 | $226.20 | $226.20 | 1,149,663 |
| 2022-11-30 | $240.33 | $241.91 | $210.36 | $228.57 | $228.57 | 1,980,535 |
| 2022-11-29 | $237.34 | $243.50 | $237.00 | $239.50 | $239.50 | 691,681 |
| 2022-11-28 | $241.68 | $242.98 | $234.21 | $237.11 | $237.11 | 357,999 |
| 2022-11-25 | $241.03 | $243.27 | $239.43 | $242.92 | $242.92 | 124,509 |
| 2022-11-23 | $242.15 | $244.22 | $240.65 | $241.08 | $241.08 | 324,056 |
| 2022-11-22 | $242.37 | $242.80 | $238.98 | $242.13 | $242.13 | 230,333 |
| 2022-11-21 | $240.78 | $242.82 | $238.27 | $240.84 | $240.84 | 306,151 |
| 2022-11-18 | $242.37 | $243.63 | $239.21 | $242.15 | $242.15 | 587,209 |
| 2022-11-17 | $234.37 | $238.36 | $221.73 | $237.53 | $237.53 | 1,250,358 |
| 2022-11-16 | $248.59 | $248.95 | $239.30 | $239.39 | $239.39 | 468,282 |
| 2022-11-15 | $247.58 | $252.40 | $244.72 | $250.07 | $250.07 | 585,896 |
| 2022-11-14 | $243.80 | $248.04 | $242.31 | $242.99 | $242.99 | 342,522 |
| 2022-11-11 | $240.19 | $248.17 | $238.08 | $246.28 | $246.28 | 1,074,062 |
| 2022-11-10 | $231.84 | $240.35 | $231.84 | $237.70 | $237.70 | 1,097,888 |
| 2022-11-09 | $220.53 | $228.54 | $219.79 | $221.09 | $221.09 | 415,072 |
| 2022-11-08 | $225.74 | $229.15 | $221.26 | $222.48 | $222.48 | 443,515 |
| 2022-11-07 | $221.95 | $226.91 | $220.56 | $226.03 | $226.03 | 610,667 |
| 2022-11-04 | $219.78 | $220.91 | $211.39 | $220.34 | $220.34 | 733,202 |
| 2022-11-03 | $211.01 | $219.82 | $204.46 | $217.16 | $217.16 | 658,656 |
| 2022-11-02 | $222.25 | $233.00 | $214.95 | $215.75 | $215.75 | 1,222,472 |
| 2022-11-01 | $216.99 | $216.99 | $203.43 | $207.29 | $207.29 | 1,122,971 |
| 2022-10-31 | $211.98 | $215.21 | $210.27 | $212.25 | $212.25 | 430,902 |
| 2022-10-28 | $208.88 | $214.52 | $207.66 | $214.47 | $214.47 | 331,947 |
| 2022-10-27 | $221.82 | $221.82 | $208.05 | $208.97 | $208.97 | 981,806 |
| 2022-10-26 | $218.23 | $224.01 | $216.69 | $221.18 | $221.18 | 559,863 |
| 2022-10-25 | $213.19 | $223.25 | $212.13 | $219.12 | $219.12 | 1,051,874 |
| 2022-10-24 | $202.03 | $203.38 | $197.67 | $200.85 | $200.85 | 439,748 |
| 2022-10-21 | $200.44 | $200.52 | $194.53 | $200.18 | $200.18 | 529,475 |
| 2022-10-20 | $199.49 | $203.74 | $198.22 | $199.49 | $199.49 | 569,141 |
| 2022-10-19 | $205.00 | $205.00 | $197.50 | $199.60 | $199.60 | 369,874 |
| 2022-10-18 | $211.62 | $213.92 | $204.49 | $205.86 | $205.86 | 316,240 |
| 2022-10-17 | $201.42 | $206.45 | $200.73 | $205.59 | $205.59 | 313,484 |
| 2022-10-14 | $202.03 | $203.44 | $195.31 | $197.22 | $197.22 | 399,906 |
| 2022-10-13 | $192.23 | $201.49 | $189.76 | $199.72 | $199.72 | 439,079 |
| 2022-10-12 | $198.18 | $198.21 | $194.25 | $197.37 | $197.37 | 367,738 |
| 2022-10-11 | $199.35 | $200.35 | $195.45 | $197.11 | $197.11 | 554,267 |
| 2022-10-10 | $206.14 | $206.58 | $199.54 | $201.36 | $201.36 | 301,903 |
| 2022-10-07 | $208.00 | $209.77 | $204.71 | $205.33 | $205.33 | 455,762 |
| 2022-10-06 | $214.60 | $215.92 | $209.34 | $210.81 | $210.81 | 363,279 |
| 2022-10-05 | $210.76 | $216.45 | $207.21 | $215.43 | $215.43 | 409,164 |
| 2022-10-04 | $208.14 | $213.44 | $207.31 | $213.13 | $213.13 | 721,422 |
| 2022-10-03 | $197.89 | $206.76 | $196.48 | $203.79 | $203.79 | 769,488 |
| 2022-09-30 | $196.51 | $206.19 | $195.49 | $196.80 | $196.80 | 1,570,646 |
| 2022-09-29 | $185.43 | $190.40 | $183.75 | $190.01 | $190.01 | 731,408 |
| 2022-09-28 | $183.93 | $189.28 | $183.92 | $187.42 | $187.42 | 432,705 |
| 2022-09-27 | $188.08 | $189.55 | $181.36 | $182.44 | $182.44 | 525,956 |
| 2022-09-26 | $187.11 | $190.00 | $181.43 | $185.16 | $185.16 | 559,449 |
| 2022-09-23 | $183.31 | $188.08 | $182.02 | $187.51 | $187.51 | 800,554 |
| 2022-09-22 | $189.80 | $190.04 | $183.23 | $184.83 | $184.83 | 564,782 |
| 2022-09-21 | $195.49 | $197.36 | $190.53 | $190.81 | $190.81 | 499,269 |
| 2022-09-20 | $196.55 | $197.86 | $191.27 | $194.18 | $194.18 | 444,473 |
| 2022-09-19 | $197.00 | $200.04 | $195.12 | $199.85 | $199.85 | 526,773 |
| 2022-09-16 | $202.00 | $203.23 | $196.90 | $199.71 | $199.71 | 865,927 |
| 2022-09-15 | $202.11 | $210.05 | $201.28 | $203.61 | $203.61 | 877,066 |
| 2022-09-14 | $213.47 | $214.18 | $201.45 | $202.32 | $202.32 | 567,694 |
| 2022-09-13 | $214.46 | $217.28 | $210.00 | $213.46 | $213.46 | 1,081,420 |
| 2022-09-12 | $218.66 | $224.69 | $218.39 | $223.35 | $223.35 | 558,717 |
| 2022-09-09 | $215.73 | $219.44 | $214.75 | $218.24 | $218.24 | 357,834 |
| 2022-09-08 | $206.16 | $213.73 | $204.30 | $213.62 | $213.62 | 511,603 |
| 2022-09-07 | $200.45 | $209.11 | $199.24 | $208.39 | $208.39 | 429,418 |
| 2022-09-06 | $201.58 | $201.75 | $198.00 | $200.16 | $200.16 | 455,793 |
| 2022-09-02 | $205.67 | $208.22 | $199.30 | $200.24 | $200.24 | 463,197 |
| 2022-09-01 | $203.64 | $204.34 | $200.44 | $203.24 | $203.24 | 592,740 |
| 2022-08-31 | $207.72 | $207.72 | $202.75 | $205.25 | $205.25 | 659,061 |
| 2022-08-30 | $204.52 | $207.04 | $200.90 | $205.44 | $205.44 | 668,030 |
| 2022-08-29 | $202.42 | $205.80 | $201.22 | $203.62 | $203.62 | 483,793 |
| 2022-08-26 | $213.17 | $213.19 | $204.22 | $204.81 | $204.81 | 621,594 |
| 2022-08-25 | $212.86 | $214.76 | $210.56 | $213.85 | $213.85 | 394,297 |
| 2022-08-24 | $211.65 | $211.98 | $208.89 | $209.74 | $209.74 | 314,987 |
| 2022-08-23 | $211.32 | $213.49 | $207.03 | $210.81 | $210.81 | 652,640 |
| 2022-08-22 | $213.75 | $218.02 | $210.70 | $211.90 | $211.90 | 609,622 |
| 2022-08-19 | $219.26 | $220.82 | $216.29 | $217.59 | $217.59 | 540,846 |
| 2022-08-18 | $220.01 | $221.39 | $216.80 | $220.15 | $220.15 | 280,499 |
| 2022-08-17 | $225.24 | $227.10 | $219.37 | $220.05 | $220.05 | 591,294 |
| 2022-08-16 | $220.50 | $229.98 | $220.40 | $228.12 | $228.12 | 471,719 |
| 2022-08-15 | $231.66 | $235.96 | $228.70 | $231.89 | $231.89 | 771,827 |
| 2022-08-12 | $227.40 | $233.07 | $225.72 | $233.01 | $233.01 | 375,067 |
| 2022-08-11 | $229.37 | $241.18 | $226.20 | $226.47 | $226.47 | 720,674 |
| 2022-08-10 | $220.14 | $226.57 | $217.50 | $226.52 | $226.52 | 658,227 |
| 2022-08-09 | $219.10 | $219.81 | $214.15 | $214.48 | $214.48 | 537,650 |
| 2022-08-08 | $223.37 | $227.85 | $218.94 | $220.68 | $220.68 | 470,157 |
| 2022-08-05 | $223.82 | $227.03 | $222.99 | $223.38 | $223.38 | 550,976 |
| 2022-08-04 | $221.00 | $232.21 | $220.96 | $227.64 | $227.64 | 884,153 |
| 2022-08-03 | $218.91 | $225.86 | $216.24 | $221.38 | $221.38 | 1,723,316 |
| 2022-08-02 | $247.51 | $250.23 | $242.97 | $243.66 | $243.66 | 907,982 |
| 2022-08-01 | $247.32 | $250.82 | $245.52 | $249.68 | $249.68 | 456,383 |
| 2022-07-29 | $247.50 | $250.69 | $243.32 | $250.54 | $250.54 | 425,728 |
| 2022-07-28 | $239.45 | $247.40 | $235.61 | $245.81 | $245.81 | 486,212 |
| 2022-07-27 | $234.65 | $238.75 | $229.53 | $237.36 | $237.36 | 475,200 |
| 2022-07-26 | $233.72 | $233.72 | $226.02 | $232.73 | $232.73 | 320,349 |
| 2022-07-25 | $236.84 | $237.64 | $232.01 | $235.32 | $235.32 | 323,664 |
| 2022-07-22 | $237.96 | $238.24 | $233.19 | $237.01 | $237.01 | 446,168 |
| 2022-07-21 | $231.43 | $238.82 | $229.53 | $238.04 | $238.04 | 518,046 |
| 2022-07-20 | $226.18 | $231.59 | $224.64 | $230.22 | $230.22 | 381,544 |
| 2022-07-19 | $217.86 | $226.32 | $214.18 | $226.01 | $226.01 | 445,082 |
| 2022-07-18 | $221.18 | $223.49 | $211.45 | $212.60 | $212.60 | 446,607 |
| 2022-07-15 | $215.61 | $221.04 | $212.00 | $219.75 | $219.75 | 443,347 |
| 2022-07-14 | $210.26 | $212.52 | $203.72 | $210.43 | $210.43 | 458,810 |
| 2022-07-13 | $212.43 | $216.33 | $211.60 | $214.39 | $214.39 | 394,898 |
| 2022-07-12 | $223.16 | $226.97 | $216.53 | $217.52 | $217.52 | 284,393 |
| 2022-07-11 | $228.04 | $230.08 | $223.45 | $224.56 | $224.56 | 258,301 |
| 2022-07-08 | $228.99 | $234.63 | $228.12 | $231.42 | $231.42 | 590,487 |
| 2022-07-07 | $223.26 | $230.00 | $223.26 | $229.43 | $229.43 | 388,364 |
| 2022-07-06 | $223.74 | $228.14 | $220.62 | $226.01 | $226.01 | 568,139 |
| 2022-07-05 | $214.79 | $223.16 | $213.82 | $222.72 | $222.72 | 275,283 |
| 2022-07-01 | $214.87 | $219.38 | $214.09 | $218.83 | $218.83 | 275,655 |
| 2022-06-30 | $217.91 | $218.00 | $212.59 | $213.97 | $213.97 | 596,926 |
| 2022-06-29 | $217.50 | $219.96 | $213.37 | $219.46 | $219.46 | 381,197 |
| 2022-06-28 | $225.86 | $226.89 | $217.29 | $217.50 | $217.50 | 320,335 |
| 2022-06-27 | $226.84 | $227.59 | $223.57 | $225.49 | $225.49 | 355,390 |
| 2022-06-24 | $222.75 | $226.43 | $220.23 | $226.32 | $226.32 | 497,125 |
| 2022-06-23 | $210.00 | $222.48 | $210.00 | $220.58 | $220.58 | 451,913 |
| 2022-06-22 | $206.28 | $211.71 | $205.98 | $209.82 | $209.82 | 300,156 |
| 2022-06-21 | $207.63 | $210.17 | $206.04 | $208.58 | $208.58 | 422,050 |
| 2022-06-17 | $206.51 | $210.81 | $204.05 | $204.13 | $204.13 | 782,179 |
| 2022-06-16 | $208.34 | $208.37 | $203.44 | $205.11 | $205.11 | 398,489 |
| 2022-06-15 | $214.77 | $217.12 | $208.33 | $212.89 | $212.89 | 489,484 |
| 2022-06-14 | $210.69 | $211.39 | $203.37 | $209.50 | $209.50 | 570,129 |
| 2022-06-13 | $211.54 | $213.48 | $208.73 | $210.68 | $210.68 | 726,071 |
| 2022-06-10 | $221.82 | $221.82 | $214.67 | $219.50 | $219.50 | 549,083 |
| 2022-06-09 | $234.63 | $235.65 | $225.41 | $225.71 | $225.71 | 650,078 |
| 2022-06-08 | $231.80 | $239.91 | $228.92 | $236.90 | $236.90 | 999,018 |
| 2022-06-07 | $243.14 | $248.02 | $242.71 | $247.21 | $247.21 | 342,457 |
| 2022-06-06 | $246.63 | $247.65 | $242.40 | $245.02 | $245.02 | 291,619 |
| 2022-06-03 | $240.64 | $245.20 | $239.09 | $242.98 | $242.98 | 732,122 |
| 2022-06-02 | $229.96 | $245.35 | $227.81 | $245.25 | $245.25 | 475,090 |
| 2022-06-01 | $235.21 | $237.91 | $224.17 | $229.69 | $229.69 | 297,336 |
| 2022-05-31 | $242.77 | $242.77 | $231.51 | $234.08 | $234.08 | 496,502 |
| 2022-05-27 | $232.62 | $244.44 | $231.69 | $244.41 | $244.41 | 447,916 |
| 2022-05-26 | $225.50 | $231.27 | $224.16 | $230.21 | $230.21 | 411,291 |
| 2022-05-25 | $221.90 | $225.39 | $219.18 | $223.48 | $223.48 | 403,871 |
| 2022-05-24 | $229.59 | $230.99 | $221.12 | $223.35 | $223.35 | 468,138 |
| 2022-05-23 | $234.49 | $234.49 | $225.93 | $231.24 | $231.24 | 503,796 |
| 2022-05-20 | $234.15 | $236.06 | $226.08 | $232.64 | $232.64 | 368,488 |
| 2022-05-19 | $224.32 | $234.84 | $223.92 | $231.77 | $231.77 | 412,139 |
| 2022-05-18 | $231.53 | $234.39 | $223.96 | $225.02 | $225.02 | 439,914 |
| 2022-05-17 | $237.70 | $239.80 | $231.00 | $236.21 | $236.21 | 354,590 |
| 2022-05-16 | $233.24 | $237.27 | $229.95 | $231.20 | $231.20 | 288,315 |
| 2022-05-13 | $232.25 | $239.59 | $232.01 | $235.81 | $235.81 | 470,228 |
| 2022-05-12 | $219.48 | $229.50 | $217.20 | $226.71 | $226.71 | 704,381 |
| 2022-05-11 | $227.71 | $231.22 | $221.54 | $222.31 | $222.31 | 734,453 |
| 2022-05-10 | $234.12 | $236.62 | $225.25 | $229.25 | $229.25 | 608,326 |
| 2022-05-09 | $238.62 | $240.12 | $227.29 | $228.85 | $228.85 | 783,134 |
| 2022-05-06 | $247.38 | $247.91 | $239.63 | $241.96 | $241.96 | 606,656 |
| 2022-05-05 | $257.47 | $257.50 | $245.35 | $248.19 | $248.19 | 754,959 |
| 2022-05-04 | $265.00 | $265.00 | $240.27 | $257.51 | $257.51 | 1,063,957 |
| 2022-05-03 | $246.23 | $254.49 | $245.49 | $251.19 | $251.19 | 1,066,504 |
| 2022-05-02 | $239.76 | $245.91 | $234.80 | $245.88 | $245.88 | 836,220 |
| 2022-04-29 | $242.22 | $252.06 | $240.54 | $241.51 | $241.51 | 640,480 |
| 2022-04-28 | $235.00 | $245.91 | $234.61 | $242.17 | $242.17 | 819,644 |
| 2022-04-27 | $234.29 | $241.66 | $232.45 | $238.95 | $238.95 | 950,152 |
| 2022-04-26 | $249.81 | $253.37 | $230.62 | $231.67 | $231.67 | 1,169,657 |
| 2022-04-25 | $257.05 | $259.66 | $249.69 | $253.34 | $253.34 | 909,237 |
| 2022-04-22 | $288.83 | $288.83 | $272.55 | $273.03 | $273.03 | 394,335 |
| 2022-04-21 | $299.38 | $301.10 | $291.07 | $292.00 | $292.00 | 588,144 |
| 2022-04-20 | $290.75 | $297.93 | $286.45 | $296.85 | $296.85 | 410,600 |
| 2022-04-19 | $277.64 | $290.19 | $277.23 | $288.55 | $288.55 | 526,789 |
| 2022-04-18 | $283.76 | $284.88 | $275.49 | $277.23 | $277.23 | 412,659 |
| 2022-04-14 | $289.82 | $290.19 | $281.59 | $284.63 | $284.63 | 389,190 |
| 2022-04-13 | $286.06 | $291.75 | $284.77 | $289.82 | $289.82 | 299,703 |
| 2022-04-12 | $296.57 | $296.57 | $283.48 | $286.65 | $286.65 | 498,785 |
| 2022-04-11 | $302.39 | $302.39 | $288.84 | $290.67 | $290.67 | 448,436 |
| 2022-04-08 | $299.95 | $308.15 | $298.77 | $302.40 | $302.40 | 567,417 |
| 2022-04-07 | $286.51 | $303.84 | $284.48 | $302.02 | $302.02 | 647,444 |
| 2022-04-06 | $287.16 | $287.16 | $276.94 | $286.02 | $286.02 | 462,772 |
| 2022-04-05 | $288.27 | $291.33 | $283.59 | $288.66 | $288.66 | 674,518 |
| 2022-04-04 | $288.59 | $291.21 | $286.00 | $287.27 | $287.27 | 293,620 |
| 2022-04-01 | $286.12 | $291.03 | $283.97 | $288.66 | $288.66 | 305,583 |
| 2022-03-31 | $289.48 | $292.26 | $283.93 | $283.97 | $283.97 | 375,591 |
| 2022-03-30 | $290.02 | $292.25 | $288.17 | $289.86 | $289.86 | 360,465 |
| 2022-03-29 | $287.59 | $292.81 | $287.59 | $290.95 | $290.95 | 363,745 |
| 2022-03-28 | $278.65 | $282.70 | $276.42 | $282.68 | $282.68 | 340,242 |
| 2022-03-25 | $282.77 | $283.06 | $273.00 | $279.10 | $279.10 | 342,247 |
| 2022-03-24 | $280.17 | $281.79 | $275.67 | $281.05 | $281.05 | 279,548 |
| 2022-03-23 | $292.51 | $292.51 | $277.63 | $278.71 | $278.71 | 406,876 |
| 2022-03-22 | $286.35 | $297.49 | $285.99 | $295.38 | $295.38 | 620,185 |
| 2022-03-21 | $284.58 | $289.06 | $283.01 | $286.61 | $286.61 | 340,933 |
| 2022-03-18 | $280.85 | $291.60 | $279.68 | $286.77 | $286.77 | 730,954 |
| 2022-03-17 | $269.55 | $281.86 | $269.31 | $281.70 | $281.70 | 548,099 |
| 2022-03-16 | $262.85 | $271.51 | $260.01 | $270.77 | $270.77 | 477,217 |
| 2022-03-15 | $257.58 | $260.15 | $253.81 | $259.23 | $259.23 | 599,898 |
| 2022-03-14 | $261.20 | $268.05 | $255.34 | $255.51 | $255.51 | 457,301 |
| 2022-03-11 | $270.31 | $270.85 | $259.33 | $259.54 | $259.54 | 644,245 |
| 2022-03-10 | $262.63 | $267.93 | $259.28 | $266.57 | $266.57 | 411,299 |
| 2022-03-09 | $265.35 | $271.61 | $263.27 | $268.49 | $268.49 | 671,965 |
| 2022-03-08 | $266.65 | $266.65 | $251.30 | $256.66 | $256.66 | 841,855 |
| 2022-03-07 | $280.96 | $280.96 | $261.82 | $266.47 | $266.47 | 812,388 |
| 2022-03-04 | $283.05 | $285.51 | $274.88 | $278.00 | $278.00 | 549,258 |
| 2022-03-03 | $290.25 | $290.25 | $281.05 | $284.15 | $284.15 | 531,799 |
| 2022-03-02 | $286.05 | $289.82 | $283.78 | $286.99 | $286.99 | 693,772 |
| 2022-03-01 | $288.83 | $292.75 | $282.46 | $284.44 | $284.44 | 542,004 |
| 2022-02-28 | $293.16 | $293.93 | $285.33 | $291.16 | $291.16 | 640,721 |
| 2022-02-25 | $287.53 | $296.16 | $286.04 | $296.16 | $296.16 | 486,892 |
| 2022-02-24 | $277.12 | $291.94 | $276.33 | $290.03 | $290.03 | 602,413 |
| 2022-02-23 | $292.75 | $296.13 | $283.18 | $283.57 | $283.57 | 1,030,720 |
| 2022-02-22 | $291.05 | $293.34 | $285.37 | $289.58 | $289.58 | 585,982 |
| 2022-02-18 | $293.32 | $299.92 | $290.13 | $293.61 | $293.61 | 654,501 |
| 2022-02-17 | $306.00 | $306.54 | $289.02 | $291.63 | $291.63 | 947,662 |
| 2022-02-16 | $294.00 | $308.13 | $286.97 | $305.28 | $305.28 | 1,286,569 |
| 2022-02-15 | $333.18 | $334.63 | $307.68 | $312.63 | $312.63 | 1,293,474 |
| 2022-02-14 | $329.25 | $331.30 | $324.62 | $327.44 | $327.44 | 457,977 |
| 2022-02-11 | $337.94 | $344.51 | $329.69 | $330.96 | $330.96 | 374,181 |
| 2022-02-10 | $338.87 | $348.50 | $336.66 | $339.60 | $339.60 | 265,896 |
| 2022-02-09 | $342.49 | $349.84 | $342.49 | $346.96 | $346.96 | 272,717 |
| 2022-02-08 | $331.40 | $341.82 | $331.40 | $337.05 | $337.05 | 416,951 |
| 2022-02-07 | $336.48 | $340.70 | $333.71 | $334.77 | $334.77 | 228,751 |
| 2022-02-04 | $335.00 | $338.00 | $330.55 | $335.65 | $335.65 | 368,229 |
| 2022-02-03 | $337.20 | $342.49 | $335.45 | $337.05 | $337.05 | 308,748 |
| 2022-02-02 | $336.05 | $346.79 | $334.18 | $343.08 | $343.08 | 463,634 |
| 2022-02-01 | $331.99 | $337.02 | $327.33 | $335.49 | $335.49 | 300,179 |
| 2022-01-31 | $322.90 | $329.99 | $322.87 | $329.76 | $329.76 | 402,157 |
| 2022-01-28 | $312.83 | $321.96 | $308.12 | $321.73 | $321.73 | 281,050 |
| 2022-01-27 | $315.59 | $319.44 | $312.08 | $312.24 | $312.24 | 443,425 |
| 2022-01-26 | $322.42 | $324.36 | $308.50 | $310.88 | $310.88 | 444,581 |
| 2022-01-25 | $323.18 | $323.92 | $315.13 | $317.85 | $317.85 | 444,531 |
| 2022-01-24 | $321.54 | $330.77 | $307.35 | $330.09 | $330.09 | 480,640 |
| 2022-01-21 | $334.94 | $335.05 | $324.03 | $324.66 | $324.66 | 381,314 |
| 2022-01-20 | $339.75 | $345.32 | $331.61 | $332.10 | $332.10 | 425,681 |
| 2022-01-19 | $343.06 | $349.00 | $336.14 | $336.68 | $336.68 | 383,745 |
| 2022-01-18 | $349.06 | $350.58 | $337.26 | $340.23 | $340.23 | 437,244 |
| 2022-01-14 | $349.70 | $356.34 | $347.14 | $355.01 | $355.01 | 464,132 |
| 2022-01-13 | $356.65 | $359.04 | $346.71 | $351.85 | $351.85 | 448,731 |
| 2022-01-12 | $358.00 | $366.01 | $355.85 | $359.86 | $359.86 | 516,365 |
| 2022-01-11 | $338.68 | $360.24 | $338.68 | $357.95 | $357.95 | 1,002,300 |
| 2022-01-10 | $323.85 | $334.52 | $319.20 | $334.11 | $334.11 | 489,517 |
| 2022-01-07 | $333.63 | $338.74 | $328.52 | $328.68 | $328.68 | 549,180 |
| 2022-01-06 | $334.01 | $339.57 | $330.17 | $333.94 | $333.94 | 585,054 |
| 2022-01-05 | $347.59 | $348.06 | $333.77 | $335.32 | $335.32 | 544,100 |
| 2022-01-04 | $358.06 | $360.00 | $340.99 | $347.77 | $347.77 | 601,911 |
| 2022-01-03 | $376.61 | $376.78 | $356.78 | $362.11 | $362.11 | 433,693 |
| 2021-12-31 | $374.32 | $379.65 | $374.32 | $376.78 | $376.78 | 287,608 |
| 2021-12-30 | $373.59 | $379.08 | $373.59 | $375.88 | $375.88 | 163,224 |
| 2021-12-29 | $372.62 | $375.27 | $371.00 | $373.42 | $373.42 | 136,836 |
| 2021-12-28 | $377.00 | $377.00 | $367.06 | $371.96 | $371.96 | 224,825 |
| 2021-12-27 | $371.18 | $376.15 | $369.31 | $375.34 | $375.34 | 184,699 |
| 2021-12-23 | $369.74 | $371.59 | $366.17 | $369.20 | $369.20 | 227,697 |
| 2021-12-22 | $362.67 | $369.90 | $359.90 | $369.56 | $369.56 | 247,177 |
| 2021-12-21 | $360.16 | $361.92 | $352.93 | $361.03 | $361.03 | 217,724 |
| 2021-12-20 | $360.85 | $362.95 | $352.27 | $358.16 | $358.16 | 360,902 |
| 2021-12-17 | $359.51 | $367.41 | $355.77 | $362.95 | $362.95 | 600,906 |
| 2021-12-16 | $363.59 | $368.00 | $358.84 | $360.88 | $360.88 | 327,970 |
| 2021-12-15 | $354.75 | $362.93 | $350.85 | $362.92 | $362.92 | 301,242 |
| 2021-12-14 | $357.22 | $358.11 | $347.74 | $353.56 | $353.56 | 402,093 |
| 2021-12-13 | $358.43 | $365.47 | $357.13 | $361.03 | $361.03 | 321,714 |
| 2021-12-10 | $356.71 | $365.05 | $356.46 | $357.74 | $357.74 | 251,899 |
| 2021-12-09 | $366.05 | $369.25 | $356.50 | $357.05 | $357.05 | 420,708 |
| 2021-12-08 | $367.15 | $371.05 | $363.18 | $365.96 | $365.96 | 297,928 |
| 2021-12-07 | $357.53 | $367.60 | $356.99 | $366.75 | $366.75 | 317,275 |
| 2021-12-06 | $357.32 | $358.09 | $348.00 | $351.38 | $351.38 | 381,146 |
| 2021-12-03 | $368.32 | $368.65 | $353.36 | $357.38 | $357.38 | 314,873 |
| 2021-12-02 | $360.00 | $370.80 | $356.34 | $365.96 | $365.96 | 363,635 |
| 2021-12-01 | $365.71 | $373.31 | $359.31 | $361.15 | $361.15 | 485,805 |
| 2021-11-30 | $375.97 | $378.62 | $365.06 | $365.87 | $365.87 | 411,082 |
| 2021-11-29 | $378.35 | $381.12 | $374.34 | $375.31 | $375.31 | 211,610 |
| 2021-11-26 | $379.43 | $385.11 | $374.13 | $375.28 | $375.28 | 192,276 |
| 2021-11-24 | $367.33 | $377.84 | $362.79 | $377.51 | $377.51 | 383,042 |
| 2021-11-23 | $370.83 | $374.28 | $365.57 | $369.98 | $369.98 | 394,741 |
| 2021-11-22 | $379.41 | $379.41 | $370.01 | $374.85 | $374.85 | 382,971 |
| 2021-11-19 | $389.98 | $396.14 | $378.14 | $379.88 | $379.88 | 519,425 |
| 2021-11-18 | $394.34 | $395.57 | $386.89 | $387.51 | $387.51 | 339,034 |
| 2021-11-17 | $395.00 | $395.48 | $387.75 | $393.10 | $393.10 | 380,174 |
| 2021-11-16 | $385.66 | $397.77 | $383.93 | $394.71 | $394.71 | 301,275 |
| 2021-11-15 | $384.45 | $390.71 | $383.42 | $384.54 | $384.54 | 335,162 |
| 2021-11-12 | $391.75 | $393.51 | $382.33 | $385.91 | $385.91 | 241,563 |
| 2021-11-11 | $390.24 | $392.71 | $386.60 | $390.06 | $390.06 | 481,556 |
| 2021-11-10 | $381.57 | $389.14 | $378.29 | $387.60 | $387.60 | 472,252 |
| 2021-11-09 | $375.99 | $384.33 | $371.31 | $383.45 | $383.45 | 526,857 |
| 2021-11-08 | $376.52 | $378.54 | $367.37 | $373.86 | $373.86 | 300,978 |
| 2021-11-05 | $375.93 | $377.86 | $360.95 | $375.23 | $375.23 | 688,955 |
| 2021-11-04 | $386.01 | $387.84 | $373.79 | $379.24 | $379.24 | 661,023 |
| 2021-11-03 | $409.79 | $409.79 | $376.26 | $387.81 | $387.81 | 1,736,433 |
| 2021-11-02 | $440.28 | $441.91 | $430.56 | $431.95 | $431.95 | 428,792 |
| 2021-11-01 | $447.63 | $448.20 | $440.16 | $440.27 | $440.27 | 244,466 |
| 2021-10-29 | $437.73 | $449.34 | $435.98 | $448.68 | $448.68 | 289,051 |
| 2021-10-28 | $433.16 | $439.37 | $430.89 | $438.78 | $438.78 | 191,728 |
| 2021-10-27 | $429.84 | $435.00 | $426.40 | $430.07 | $430.07 | 380,438 |
| 2021-10-26 | $426.97 | $431.45 | $423.09 | $429.83 | $429.83 | 257,641 |
| 2021-10-25 | $421.00 | $424.69 | $417.88 | $423.82 | $423.82 | 231,341 |
| 2021-10-22 | $415.52 | $421.78 | $415.03 | $420.61 | $420.61 | 228,594 |
| 2021-10-21 | $421.43 | $421.55 | $415.56 | $417.21 | $417.21 | 278,331 |
| 2021-10-20 | $416.25 | $423.59 | $413.92 | $421.43 | $421.43 | 188,325 |
| 2021-10-19 | $414.90 | $420.03 | $411.54 | $412.52 | $412.52 | 272,824 |
| 2021-10-18 | $402.64 | $414.56 | $400.93 | $414.01 | $414.01 | 248,219 |
| 2021-10-15 | $407.18 | $409.53 | $403.53 | $403.54 | $403.54 | 271,403 |
| 2021-10-14 | $405.25 | $410.31 | $405.16 | $405.84 | $405.84 | 311,560 |
| 2021-10-13 | $411.77 | $412.09 | $401.82 | $402.83 | $402.83 | 294,990 |
| 2021-10-12 | $410.50 | $413.72 | $405.38 | $408.03 | $408.03 | 207,649 |
| 2021-10-11 | $406.24 | $411.08 | $404.97 | $407.76 | $407.76 | 187,135 |
| 2021-10-08 | $417.48 | $417.49 | $407.76 | $409.16 | $409.16 | 228,794 |
| 2021-10-07 | $411.62 | $423.61 | $411.62 | $416.57 | $416.57 | 355,071 |
| 2021-10-06 | $398.73 | $408.87 | $397.05 | $407.82 | $407.82 | 543,769 |
| 2021-10-05 | $402.15 | $405.88 | $397.04 | $401.36 | $401.36 | 572,248 |
| 2021-10-04 | $412.98 | $412.99 | $397.00 | $398.46 | $398.46 | 645,615 |
| 2021-10-01 | $412.61 | $418.91 | $401.01 | $416.69 | $416.69 | 390,091 |
| 2021-09-30 | $423.08 | $430.53 | $412.26 | $412.67 | $412.67 | 392,685 |
| 2021-09-29 | $422.37 | $425.42 | $418.64 | $423.09 | $423.09 | 276,120 |
| 2021-09-28 | $426.28 | $427.48 | $412.66 | $417.71 | $417.71 | 443,021 |
| 2021-09-27 | $455.20 | $455.60 | $426.58 | $432.47 | $432.47 | 646,924 |
| 2021-09-24 | $453.23 | $460.21 | $453.04 | $458.30 | $458.30 | 307,471 |
| 2021-09-23 | $448.90 | $458.27 | $448.21 | $455.04 | $455.04 | 277,142 |
| 2021-09-22 | $440.00 | $448.91 | $436.84 | $446.34 | $446.34 | 292,378 |
| 2021-09-21 | $436.12 | $442.50 | $434.00 | $439.95 | $439.95 | 468,087 |
| 2021-09-20 | $432.13 | $440.78 | $429.20 | $433.05 | $433.05 | 422,311 |
| 2021-09-17 | $435.59 | $441.83 | $432.56 | $440.45 | $440.45 | 1,308,105 |
| 2021-09-16 | $439.82 | $441.52 | $435.49 | $437.19 | $437.19 | 434,034 |
| 2021-09-15 | $435.42 | $440.67 | $432.32 | $439.79 | $439.79 | 550,555 |
| 2021-09-14 | $433.85 | $441.43 | $433.85 | $436.24 | $436.24 | 459,114 |
| 2021-09-13 | $442.73 | $443.87 | $423.97 | $431.22 | $431.22 | 409,427 |
| 2021-09-10 | $444.66 | $446.94 | $440.86 | $441.00 | $441.00 | 597,808 |
| 2021-09-09 | $446.24 | $447.38 | $441.29 | $443.00 | $443.00 | 320,482 |
| 2021-09-08 | $448.55 | $450.84 | $444.21 | $445.50 | $445.50 | 341,672 |
| 2021-09-07 | $447.52 | $450.04 | $441.91 | $449.17 | $449.17 | 256,772 |
| 2021-09-03 | $449.01 | $450.67 | $444.79 | $449.55 | $449.55 | 223,664 |
| 2021-09-02 | $445.34 | $450.39 | $444.74 | $449.04 | $449.04 | 251,164 |
| 2021-09-01 | $442.98 | $445.30 | $440.89 | $443.79 | $443.79 | 269,751 |
| 2021-08-31 | $445.87 | $447.08 | $441.23 | $443.86 | $443.86 | 348,581 |
| 2021-08-30 | $436.75 | $445.20 | $436.75 | $444.68 | $444.68 | 185,216 |
| 2021-08-27 | $440.22 | $443.56 | $436.05 | $436.75 | $436.75 | 223,666 |
| 2021-08-26 | $432.89 | $439.38 | $431.20 | $437.65 | $437.65 | 218,397 |
| 2021-08-25 | $427.68 | $433.38 | $424.63 | $432.89 | $432.89 | 182,341 |
| 2021-08-24 | $426.00 | $429.39 | $423.34 | $427.51 | $427.51 | 217,422 |
| 2021-08-23 | $427.19 | $431.29 | $425.19 | $425.81 | $425.81 | 234,111 |
| 2021-08-20 | $421.27 | $425.51 | $420.55 | $424.75 | $424.75 | 210,625 |
| 2021-08-19 | $412.98 | $424.24 | $410.19 | $420.33 | $420.33 | 183,214 |
| 2021-08-18 | $416.82 | $423.63 | $415.80 | $416.08 | $416.08 | 183,254 |
| 2021-08-17 | $416.12 | $417.96 | $411.28 | $417.45 | $417.45 | 201,925 |
| 2021-08-16 | $411.23 | $416.74 | $408.46 | $416.03 | $416.03 | 167,280 |
| 2021-08-13 | $407.55 | $411.53 | $406.88 | $411.22 | $411.22 | 184,595 |
| 2021-08-12 | $399.17 | $408.28 | $399.17 | $407.78 | $407.78 | 173,470 |
| 2021-08-11 | $411.93 | $411.93 | $396.99 | $399.26 | $399.26 | 307,410 |
| 2021-08-10 | $409.19 | $411.03 | $405.53 | $407.29 | $407.29 | 184,843 |
| 2021-08-09 | $408.79 | $411.60 | $405.04 | $409.41 | $409.41 | 236,657 |
| 2021-08-06 | $409.22 | $411.09 | $400.15 | $408.41 | $408.41 | 307,162 |
| 2021-08-05 | $418.66 | $418.66 | $405.21 | $409.97 | $409.97 | 447,972 |
| 2021-08-04 | $410.24 | $420.25 | $406.09 | $416.31 | $416.31 | 463,223 |
| 2021-08-03 | $406.40 | $412.05 | $404.31 | $411.24 | $411.24 | 352,398 |
| 2021-08-02 | $408.71 | $410.52 | $401.63 | $405.60 | $405.60 | 408,693 |
| 2021-07-30 | $405.18 | $410.15 | $405.14 | $406.92 | $406.92 | 405,603 |
| 2021-07-29 | $400.59 | $407.66 | $400.59 | $405.52 | $405.52 | 224,327 |
| 2021-07-28 | $392.07 | $401.90 | $392.00 | $399.62 | $399.62 | 234,730 |
| 2021-07-27 | $391.94 | $393.87 | $389.13 | $392.75 | $392.75 | 316,262 |
| 2021-07-26 | $395.61 | $397.51 | $391.03 | $393.27 | $393.27 | 206,751 |
| 2021-07-23 | $394.41 | $397.61 | $393.40 | $396.32 | $396.32 | 237,757 |
| 2021-07-22 | $387.04 | $393.78 | $387.04 | $393.25 | $393.25 | 218,500 |
| 2021-07-21 | $385.03 | $386.08 | $375.36 | $385.77 | $385.77 | 208,364 |
| 2021-07-20 | $379.97 | $386.45 | $379.88 | $385.48 | $385.48 | 396,138 |
| 2021-07-19 | $380.50 | $384.88 | $377.31 | $378.30 | $378.30 | 337,186 |
| 2021-07-16 | $382.88 | $384.93 | $378.52 | $384.49 | $384.49 | 238,409 |
| 2021-07-15 | $381.21 | $383.57 | $378.89 | $382.15 | $382.15 | 214,814 |
| 2021-07-14 | $383.12 | $384.16 | $380.33 | $382.29 | $382.29 | 203,409 |
| 2021-07-13 | $382.93 | $385.52 | $380.27 | $383.09 | $383.09 | 205,386 |
| 2021-07-12 | $385.00 | $386.57 | $382.47 | $384.13 | $384.13 | 210,691 |
| 2021-07-09 | $381.02 | $384.92 | $379.58 | $384.89 | $384.89 | 223,915 |
| 2021-07-08 | $377.23 | $382.92 | $374.74 | $379.20 | $379.20 | 227,648 |
| 2021-07-07 | $378.98 | $384.30 | $374.43 | $383.18 | $383.18 | 304,465 |
| 2021-07-06 | $374.99 | $378.99 | $372.52 | $377.45 | $377.45 | 282,783 |
| 2021-07-02 | $373.32 | $374.79 | $370.80 | $374.22 | $374.22 | 240,099 |
| 2021-07-01 | $369.62 | $373.28 | $368.43 | $372.64 | $372.64 | 320,421 |
| 2021-06-30 | $371.63 | $372.51 | $367.87 | $369.92 | $369.92 | 292,048 |
| 2021-06-29 | $367.00 | $371.81 | $364.87 | $371.65 | $371.65 | 317,973 |
| 2021-06-28 | $369.46 | $369.95 | $364.82 | $366.06 | $366.06 | 283,307 |
| 2021-06-25 | $366.78 | $369.60 | $366.78 | $367.90 | $367.90 | 355,120 |
| 2021-06-24 | $369.47 | $370.58 | $366.22 | $366.78 | $366.78 | 308,164 |
| 2021-06-23 | $364.00 | $368.14 | $363.28 | $366.95 | $366.95 | 368,396 |
| 2021-06-22 | $359.58 | $364.65 | $358.35 | $364.00 | $364.00 | 286,337 |
| 2021-06-21 | $356.29 | $361.68 | $353.61 | $360.59 | $360.59 | 309,728 |
| 2021-06-18 | $354.43 | $357.79 | $353.14 | $353.70 | $353.70 | 1,262,609 |
| 2021-06-17 | $351.37 | $359.56 | $350.39 | $357.78 | $357.78 | 403,859 |
| 2021-06-16 | $355.00 | $355.62 | $350.21 | $352.92 | $352.92 | 325,518 |
| 2021-06-15 | $355.47 | $356.35 | $353.04 | $354.36 | $354.36 | 290,218 |
| 2021-06-14 | $351.89 | $355.69 | $351.89 | $355.33 | $355.33 | 269,559 |
| 2021-06-11 | $354.83 | $354.92 | $350.17 | $352.09 | $352.09 | 302,192 |
| 2021-06-10 | $347.51 | $354.89 | $347.14 | $354.78 | $354.78 | 390,863 |
| 2021-06-09 | $345.00 | $347.09 | $342.68 | $345.91 | $345.91 | 297,988 |
| 2021-06-08 | $342.22 | $343.99 | $339.91 | $343.02 | $343.02 | 293,519 |
| 2021-06-07 | $337.17 | $341.58 | $337.13 | $340.24 | $340.24 | 358,648 |
| 2021-06-04 | $334.28 | $337.55 | $333.95 | $336.84 | $336.84 | 367,315 |
| 2021-06-03 | $327.92 | $333.18 | $324.94 | $331.70 | $331.70 | 520,023 |
| 2021-06-02 | $331.58 | $333.21 | $328.50 | $329.52 | $329.52 | 487,264 |
| 2021-06-01 | $338.79 | $338.79 | $328.28 | $332.90 | $332.90 | 690,961 |
| 2021-05-28 | $333.82 | $339.76 | $333.01 | $337.99 | $337.99 | 579,419 |
| 2021-05-27 | $326.19 | $339.34 | $325.27 | $332.20 | $332.20 | 2,994,431 |
| 2021-05-26 | $331.15 | $333.81 | $323.07 | $324.51 | $324.51 | 546,967 |
| 2021-05-25 | $333.56 | $335.81 | $328.50 | $329.52 | $329.52 | 577,640 |
| 2021-05-24 | $329.72 | $334.35 | $327.69 | $331.17 | $331.17 | 511,875 |
| 2021-05-21 | $327.57 | $333.29 | $327.01 | $327.23 | $327.23 | 733,029 |
| 2021-05-20 | $321.53 | $329.85 | $319.74 | $326.70 | $326.70 | 502,850 |
| 2021-05-19 | $315.30 | $319.54 | $313.10 | $319.00 | $319.00 | 420,921 |
| 2021-05-18 | $322.20 | $323.13 | $318.65 | $319.70 | $319.70 | 519,674 |
| 2021-05-17 | $329.46 | $330.70 | $320.98 | $322.71 | $322.71 | 814,489 |
| 2021-05-14 | $322.61 | $332.15 | $322.05 | $329.07 | $329.07 | 799,345 |
| 2021-05-13 | $318.99 | $324.40 | $315.51 | $321.01 | $321.01 | 10,667,660 |
| 2021-05-12 | $318.12 | $331.99 | $315.42 | $316.76 | $316.76 | 745,741 |
| 2021-05-11 | $323.29 | $324.08 | $316.17 | $320.50 | $320.50 | 985,284 |
| 2021-05-10 | $342.11 | $342.11 | $331.14 | $332.88 | $332.88 | 587,443 |
| 2021-05-07 | $337.47 | $346.51 | $335.43 | $342.55 | $342.55 | 320,495 |
| 2021-05-06 | $342.40 | $343.29 | $333.31 | $336.84 | $336.84 | 531,041 |
| 2021-05-05 | $343.18 | $349.13 | $342.50 | $345.21 | $345.21 | 598,461 |
| 2021-05-04 | $330.00 | $343.47 | $328.95 | $338.96 | $338.96 | 652,947 |
| 2021-05-03 | $337.12 | $337.15 | $330.86 | $331.95 | $331.95 | 418,158 |
| 2021-04-30 | $331.65 | $335.20 | $330.41 | $332.45 | $332.45 | 243,071 |
| 2021-04-29 | $337.07 | $337.07 | $331.65 | $333.87 | $333.87 | 205,749 |
| 2021-04-28 | $332.41 | $335.63 | $328.80 | $334.80 | $334.80 | 288,676 |
| 2021-04-27 | $336.50 | $336.99 | $332.36 | $334.37 | $334.37 | 291,022 |
| 2021-04-26 | $334.09 | $337.48 | $332.77 | $336.44 | $336.44 | 289,038 |
| 2021-04-23 | $327.64 | $336.56 | $327.41 | $334.34 | $334.34 | 304,797 |
| 2021-04-22 | $323.01 | $331.16 | $322.85 | $327.70 | $327.70 | 369,448 |
| 2021-04-21 | $321.55 | $325.61 | $318.59 | $324.02 | $324.02 | 282,423 |
| 2021-04-20 | $324.13 | $327.72 | $320.71 | $322.37 | $322.37 | 275,515 |
| 2021-04-19 | $321.95 | $324.96 | $321.30 | $324.59 | $324.59 | 379,220 |
| 2021-04-16 | $322.08 | $323.89 | $316.37 | $323.38 | $323.38 | 384,364 |
| 2021-04-15 | $313.38 | $320.95 | $312.67 | $320.37 | $320.37 | 330,683 |
| 2021-04-14 | $309.96 | $313.88 | $306.91 | $309.17 | $309.17 | 225,576 |
| 2021-04-13 | $306.34 | $309.99 | $304.68 | $309.82 | $309.82 | 274,005 |
| 2021-04-12 | $304.69 | $306.82 | $302.80 | $305.23 | $305.23 | 198,585 |
| 2021-04-09 | $306.56 | $306.56 | $300.73 | $306.40 | $306.40 | 263,242 |
| 2021-04-08 | $298.48 | $307.01 | $298.48 | $305.20 | $305.20 | 489,279 |
| 2021-04-07 | $300.43 | $302.95 | $292.55 | $296.53 | $296.53 | 451,764 |
| 2021-04-06 | $298.00 | $307.44 | $297.47 | $302.19 | $302.19 | 384,407 |
| 2021-04-05 | $296.49 | $298.00 | $293.46 | $297.89 | $297.89 | 276,323 |
| 2021-04-01 | $292.01 | $295.69 | $290.31 | $294.17 | $294.17 | 295,711 |
| 2021-03-31 | $291.02 | $296.50 | $288.72 | $289.83 | $289.83 | 549,924 |
| 2021-03-30 | $281.64 | $288.94 | $279.58 | $287.96 | $287.96 | 323,558 |
| 2021-03-29 | $285.95 | $289.56 | $282.54 | $282.95 | $282.95 | 235,465 |
| 2021-03-26 | $284.54 | $288.31 | $277.61 | $288.04 | $288.04 | 301,813 |
| 2021-03-25 | $274.83 | $283.79 | $273.52 | $281.95 | $281.95 | 263,060 |
| 2021-03-24 | $279.83 | $281.64 | $275.76 | $276.21 | $276.21 | 284,697 |
| 2021-03-23 | $288.18 | $289.91 | $279.93 | $280.31 | $280.31 | 294,549 |
| 2021-03-22 | $285.97 | $291.70 | $285.23 | $288.13 | $288.13 | 345,185 |
| 2021-03-19 | $287.98 | $292.00 | $286.03 | $286.68 | $286.68 | 480,110 |
| 2021-03-18 | $291.02 | $293.03 | $287.19 | $288.28 | $288.28 | 210,535 |
| 2021-03-17 | $286.36 | $294.06 | $284.42 | $292.70 | $292.70 | 221,930 |
| 2021-03-16 | $293.75 | $294.69 | $285.30 | $288.53 | $288.53 | 236,080 |
| 2021-03-15 | $285.88 | $294.29 | $285.88 | $292.09 | $292.09 | 211,833 |
| 2021-03-12 | $282.35 | $286.93 | $279.66 | $286.79 | $286.79 | 156,960 |
| 2021-03-11 | $280.05 | $287.00 | $279.61 | $285.00 | $285.00 | 217,680 |
| 2021-03-10 | $281.61 | $284.53 | $276.06 | $276.59 | $276.59 | 231,031 |
| 2021-03-09 | $276.59 | $280.00 | $276.35 | $278.44 | $278.44 | 229,446 |
| 2021-03-08 | $273.71 | $278.91 | $270.05 | $270.97 | $270.97 | 257,010 |
| 2021-03-05 | $269.59 | $274.81 | $259.02 | $273.82 | $273.82 | 354,114 |
| 2021-03-04 | $276.25 | $279.10 | $264.25 | $268.16 | $268.16 | 302,283 |
| 2021-03-03 | $285.88 | $286.14 | $276.71 | $278.27 | $278.27 | 286,259 |
| 2021-03-02 | $290.00 | $291.46 | $286.81 | $287.46 | $287.46 | 215,604 |
| 2021-03-01 | $290.00 | $290.90 | $287.61 | $289.61 | $289.61 | 299,405 |
| 2021-02-26 | $282.05 | $288.12 | $277.34 | $286.14 | $286.14 | 333,767 |
| 2021-02-25 | $289.00 | $289.63 | $278.23 | $280.18 | $280.18 | 274,509 |
| 2021-02-24 | $282.39 | $289.18 | $278.83 | $288.22 | $288.22 | 255,300 |
| 2021-02-23 | $280.20 | $284.83 | $274.51 | $282.98 | $282.98 | 380,367 |
| 2021-02-22 | $285.79 | $286.09 | $279.12 | $283.59 | $283.59 | 349,695 |
| 2021-02-19 | $293.25 | $295.40 | $286.85 | $289.55 | $289.55 | 474,332 |
| 2021-02-18 | $297.67 | $297.67 | $287.31 | $292.51 | $292.51 | 512,255 |
| 2021-02-17 | $285.96 | $303.79 | $284.97 | $299.48 | $299.48 | 747,677 |
| 2021-02-16 | $293.41 | $295.77 | $285.55 | $286.74 | $286.74 | 465,305 |
| 2021-02-12 | $289.84 | $294.25 | $287.98 | $292.80 | $292.80 | 328,840 |
| 2021-02-11 | $282.02 | $289.59 | $280.49 | $289.25 | $289.25 | 461,251 |
| 2021-02-10 | $280.70 | $286.87 | $280.23 | $280.55 | $280.55 | 328,795 |
| 2021-02-09 | $276.64 | $280.48 | $275.62 | $277.85 | $277.85 | 307,718 |
| 2021-02-08 | $278.15 | $278.78 | $273.54 | $276.65 | $276.65 | 225,919 |
| 2021-02-05 | $273.13 | $275.96 | $271.17 | $275.76 | $275.76 | 308,044 |
| 2021-02-04 | $267.76 | $271.98 | $265.90 | $269.96 | $269.96 | 226,738 |
| 2021-02-03 | $271.57 | $272.41 | $265.07 | $267.85 | $267.85 | 195,831 |
| 2021-02-02 | $269.83 | $274.76 | $269.74 | $272.40 | $272.40 | 287,623 |
| 2021-02-01 | $262.11 | $267.62 | $260.11 | $266.00 | $266.00 | 510,649 |
| 2021-01-29 | $260.77 | $262.54 | $257.02 | $259.05 | $259.05 | 229,291 |
| 2021-01-28 | $256.60 | $265.05 | $253.04 | $260.88 | $260.88 | 252,551 |
| 2021-01-27 | $260.26 | $261.97 | $249.48 | $252.87 | $252.87 | 360,201 |
| 2021-01-26 | $273.06 | $273.91 | $265.06 | $265.48 | $265.48 | 219,200 |
| 2021-01-25 | $281.52 | $283.25 | $271.85 | $273.54 | $273.54 | 307,143 |
| 2021-01-22 | $280.21 | $282.09 | $277.36 | $280.18 | $280.18 | 169,585 |
| 2021-01-21 | $284.60 | $284.60 | $279.97 | $281.24 | $281.24 | 275,189 |
| 2021-01-20 | $279.63 | $283.60 | $278.38 | $282.94 | $282.94 | 413,073 |
| 2021-01-19 | $275.72 | $280.10 | $274.14 | $278.89 | $278.89 | 376,014 |
| 2021-01-15 | $266.27 | $273.99 | $265.01 | $273.72 | $273.72 | 330,960 |
| 2021-01-14 | $267.09 | $273.03 | $266.50 | $266.91 | $266.91 | 369,085 |
| 2021-01-13 | $267.31 | $268.55 | $264.19 | $267.49 | $267.49 | 253,234 |
| 2021-01-12 | $277.08 | $278.08 | $265.94 | $268.24 | $268.24 | 336,287 |
| 2021-01-11 | $270.34 | $276.87 | $268.20 | $276.31 | $276.31 | 298,606 |
| 2021-01-08 | $263.19 | $271.73 | $263.19 | $271.01 | $271.01 | 428,038 |
| 2021-01-07 | $257.54 | $263.37 | $256.65 | $263.16 | $263.16 | 339,419 |
| 2021-01-06 | $249.60 | $256.68 | $249.60 | $254.76 | $254.76 | 393,422 |
| 2021-01-05 | $249.69 | $255.25 | $248.14 | $252.59 | $252.59 | 219,798 |
| 2021-01-04 | $251.81 | $255.45 | $243.37 | $249.67 | $249.67 | 351,040 |
| 2020-12-31 | $248.58 | $250.93 | $245.51 | $249.86 | $249.86 | 184,141 |
| 2020-12-30 | $250.47 | $253.13 | $246.83 | $248.59 | $248.59 | 198,002 |
| 2020-12-29 | $249.10 | $250.19 | $243.87 | $248.64 | $248.64 | 160,736 |
| 2020-12-28 | $254.94 | $254.94 | $246.45 | $247.17 | $247.17 | 248,998 |
| 2020-12-24 | $251.79 | $252.78 | $250.07 | $251.71 | $251.71 | 150,771 |
| 2020-12-23 | $253.70 | $254.25 | $249.30 | $251.80 | $251.80 | 277,115 |
| 2020-12-22 | $250.72 | $254.28 | $246.81 | $252.62 | $252.62 | 215,956 |
| 2020-12-21 | $245.01 | $250.74 | $240.16 | $250.72 | $250.72 | 397,304 |
| 2020-12-18 | $249.89 | $250.58 | $246.62 | $248.97 | $248.97 | 717,878 |
| 2020-12-17 | $242.03 | $247.23 | $241.48 | $247.06 | $247.06 | 263,956 |
| 2020-12-16 | $242.18 | $242.43 | $237.30 | $240.16 | $240.16 | 278,723 |
| 2020-12-15 | $242.27 | $243.12 | $238.14 | $243.08 | $243.08 | 320,793 |
| 2020-12-14 | $237.27 | $242.34 | $237.27 | $240.07 | $240.07 | 253,722 |
| 2020-12-11 | $239.35 | $239.53 | $233.78 | $236.27 | $236.27 | 294,928 |
| 2020-12-10 | $239.50 | $243.10 | $238.16 | $239.77 | $239.77 | 260,954 |
| 2020-12-09 | $241.63 | $242.57 | $239.00 | $240.34 | $240.34 | 341,965 |
| 2020-12-08 | $237.41 | $242.80 | $235.01 | $242.09 | $242.09 | 306,667 |
| 2020-12-07 | $238.07 | $240.29 | $235.90 | $236.37 | $236.37 | 208,258 |
| 2020-12-04 | $235.26 | $238.45 | $234.11 | $237.42 | $237.42 | 215,226 |
| 2020-12-03 | $235.09 | $238.78 | $234.54 | $234.99 | $234.99 | 203,751 |
| 2020-12-02 | $236.07 | $236.86 | $232.82 | $235.46 | $235.46 | 198,715 |
| 2020-12-01 | $236.65 | $238.17 | $234.23 | $237.26 | $237.26 | 224,889 |
| 2020-11-30 | $232.19 | $236.17 | $230.48 | $234.52 | $234.52 | 316,380 |
| 2020-11-27 | $226.35 | $230.16 | $226.07 | $230.16 | $230.16 | 73,048 |
| 2020-11-25 | $225.25 | $226.85 | $224.52 | $226.35 | $226.35 | 188,973 |
| 2020-11-24 | $232.09 | $232.28 | $224.06 | $224.68 | $224.68 | 265,374 |
| 2020-11-23 | $232.67 | $233.95 | $230.50 | $232.01 | $232.01 | 220,668 |
| 2020-11-20 | $232.81 | $235.74 | $231.44 | $232.54 | $232.54 | 288,038 |
| 2020-11-19 | $234.47 | $235.88 | $232.60 | $233.46 | $233.46 | 190,291 |
| 2020-11-18 | $236.50 | $237.29 | $233.83 | $234.11 | $234.11 | 208,323 |
| 2020-11-17 | $237.39 | $237.80 | $233.20 | $235.98 | $235.98 | 209,443 |
| 2020-11-16 | $238.18 | $242.00 | $236.73 | $238.00 | $238.00 | 260,630 |
| 2020-11-13 | $238.42 | $240.17 | $234.31 | $239.01 | $239.01 | 264,605 |
| 2020-11-12 | $236.58 | $238.14 | $235.56 | $237.46 | $237.46 | 386,735 |
| 2020-11-11 | $231.97 | $235.86 | $230.92 | $235.66 | $235.66 | 314,871 |
| 2020-11-10 | $236.00 | $236.00 | $224.31 | $228.74 | $228.74 | 437,959 |
| 2020-11-09 | $256.83 | $257.88 | $235.97 | $237.26 | $237.26 | 523,954 |
| 2020-11-06 | $252.00 | $252.70 | $248.77 | $250.66 | $250.66 | 208,431 |
| 2020-11-05 | $253.79 | $254.45 | $249.80 | $251.58 | $251.58 | 370,399 |
| 2020-11-04 | $240.50 | $252.12 | $240.50 | $249.27 | $249.27 | 680,384 |
| 2020-11-03 | $234.99 | $238.42 | $234.00 | $237.45 | $237.45 | 351,564 |
| 2020-11-02 | $230.56 | $234.98 | $230.56 | $232.82 | $232.82 | 474,751 |
| 2020-10-30 | $228.80 | $229.74 | $220.87 | $227.70 | $227.70 | 488,724 |
| 2020-10-29 | $221.20 | $234.71 | $219.79 | $228.94 | $228.94 | 578,505 |
| 2020-10-28 | $225.00 | $225.25 | $221.90 | $222.00 | $222.00 | 338,400 |
| 2020-10-27 | $231.04 | $234.19 | $228.75 | $229.26 | $229.26 | 471,664 |
| 2020-10-26 | $229.98 | $232.03 | $227.40 | $230.18 | $230.18 | 142,659 |
| 2020-10-23 | $234.28 | $235.60 | $230.20 | $232.81 | $232.81 | 245,249 |
| 2020-10-22 | $229.49 | $234.80 | $229.49 | $233.93 | $233.93 | 316,484 |
| 2020-10-21 | $234.90 | $235.12 | $228.94 | $229.09 | $229.09 | 286,628 |
| 2020-10-20 | $234.42 | $238.51 | $233.41 | $233.53 | $233.53 | 314,341 |
| 2020-10-19 | $241.20 | $242.79 | $232.56 | $233.13 | $233.13 | 534,916 |
| 2020-10-16 | $244.39 | $246.03 | $239.93 | $240.29 | $240.29 | 540,977 |
| 2020-10-15 | $241.79 | $245.95 | $240.90 | $242.15 | $242.15 | 281,809 |
| 2020-10-14 | $246.21 | $250.29 | $244.29 | $244.64 | $244.64 | 331,114 |
| 2020-10-13 | $242.23 | $245.93 | $241.80 | $244.98 | $244.98 | 295,808 |
| 2020-10-12 | $244.99 | $244.99 | $241.16 | $243.27 | $243.27 | 391,845 |
| 2020-10-09 | $238.98 | $243.46 | $238.36 | $242.57 | $242.57 | 391,544 |
| 2020-10-08 | $238.40 | $238.63 | $235.14 | $236.49 | $236.49 | 218,349 |
| 2020-10-07 | $236.05 | $237.73 | $235.39 | $237.35 | $237.35 | 302,341 |
| 2020-10-06 | $235.67 | $236.35 | $231.55 | $233.38 | $233.38 | 271,228 |
| 2020-10-05 | $232.07 | $235.99 | $231.95 | $234.97 | $234.97 | 211,743 |
| 2020-10-02 | $226.87 | $231.97 | $226.62 | $228.87 | $228.87 | 231,012 |
| 2020-10-01 | $228.02 | $230.64 | $227.15 | $230.46 | $230.46 | 414,386 |
| 2020-09-30 | $222.08 | $227.44 | $221.55 | $226.45 | $226.45 | 231,579 |
| 2020-09-29 | $224.19 | $225.92 | $222.53 | $222.93 | $222.93 | 401,047 |
| 2020-09-28 | $219.54 | $224.30 | $219.09 | $223.42 | $223.42 | 228,807 |
| 2020-09-25 | $210.89 | $217.58 | $209.59 | $216.77 | $216.77 | 180,066 |
| 2020-09-24 | $210.86 | $212.47 | $205.97 | $211.83 | $211.83 | 251,209 |
| 2020-09-23 | $216.81 | $218.81 | $212.17 | $212.55 | $212.55 | 246,542 |
| 2020-09-22 | $218.17 | $218.78 | $213.69 | $217.33 | $217.33 | 275,037 |
| 2020-09-21 | $214.44 | $218.43 | $210.04 | $217.93 | $217.93 | 353,448 |
| 2020-09-18 | $219.99 | $220.48 | $216.30 | $219.61 | $219.61 | 653,318 |
| 2020-09-17 | $219.40 | $221.17 | $215.60 | $218.15 | $218.15 | 459,091 |
| 2020-09-16 | $226.50 | $226.71 | $219.64 | $221.98 | $221.98 | 319,406 |
| 2020-09-15 | $221.96 | $228.86 | $221.89 | $225.30 | $225.30 | 392,115 |
| 2020-09-14 | $220.33 | $221.39 | $218.20 | $220.01 | $220.01 | 271,352 |
| 2020-09-11 | $216.39 | $220.00 | $215.05 | $217.51 | $217.51 | 312,273 |
| 2020-09-10 | $216.28 | $218.67 | $214.20 | $214.96 | $214.96 | 480,533 |
| 2020-09-09 | $206.44 | $211.20 | $205.40 | $209.89 | $209.89 | 293,201 |
| 2020-09-08 | $202.45 | $206.96 | $199.59 | $202.95 | $202.95 | 287,170 |
| 2020-09-04 | $209.29 | $210.12 | $197.33 | $204.64 | $204.64 | 440,424 |
| 2020-09-03 | $219.00 | $219.88 | $204.42 | $207.91 | $207.91 | 456,447 |
| 2020-09-02 | $216.48 | $220.49 | $214.32 | $220.11 | $220.11 | 206,645 |
| 2020-09-01 | $219.40 | $219.40 | $215.87 | $216.05 | $216.05 | 371,063 |
| 2020-08-31 | $218.27 | $220.74 | $215.96 | $218.95 | $218.95 | 215,174 |
| 2020-08-28 | $216.66 | $218.24 | $216.20 | $217.46 | $217.46 | 143,336 |
| 2020-08-27 | $217.76 | $218.39 | $214.72 | $217.15 | $217.15 | 317,808 |
| 2020-08-26 | $218.11 | $218.98 | $215.15 | $218.60 | $218.60 | 227,179 |
| 2020-08-25 | $215.13 | $217.36 | $213.71 | $217.06 | $217.06 | 250,422 |
| 2020-08-24 | $218.41 | $218.98 | $215.12 | $215.41 | $215.41 | 220,248 |
| 2020-08-21 | $214.43 | $216.63 | $212.95 | $216.37 | $216.37 | 211,278 |
| 2020-08-20 | $213.51 | $216.60 | $213.51 | $214.71 | $214.71 | 185,232 |
| 2020-08-19 | $217.83 | $218.37 | $214.57 | $215.10 | $215.10 | 261,782 |
| 2020-08-18 | $218.82 | $219.25 | $216.11 | $217.15 | $217.15 | 266,726 |
| 2020-08-17 | $215.97 | $219.58 | $215.97 | $218.45 | $218.45 | 182,072 |
| 2020-08-14 | $215.68 | $217.69 | $212.84 | $214.49 | $214.49 | 152,590 |
| 2020-08-13 | $218.11 | $219.91 | $215.94 | $217.36 | $217.36 | 259,348 |
| 2020-08-12 | $211.54 | $220.54 | $211.22 | $219.65 | $219.65 | 340,807 |
| 2020-08-11 | $218.88 | $220.62 | $210.09 | $210.24 | $210.24 | 594,271 |
| 2020-08-10 | $221.93 | $221.97 | $216.30 | $218.76 | $218.76 | 485,375 |
| 2020-08-07 | $217.30 | $221.64 | $215.71 | $221.60 | $221.60 | 504,019 |
| 2020-08-06 | $219.18 | $220.00 | $213.18 | $217.80 | $217.80 | 425,994 |
| 2020-08-05 | $206.68 | $220.01 | $204.56 | $217.97 | $217.97 | 713,262 |
| 2020-08-04 | $207.17 | $207.17 | $201.98 | $203.92 | $203.92 | 324,052 |
| 2020-08-03 | $201.80 | $208.44 | $201.00 | $207.57 | $207.57 | 401,736 |
| 2020-07-31 | $201.31 | $202.24 | $195.48 | $198.99 | $198.99 | 285,977 |
| 2020-07-30 | $197.09 | $203.26 | $197.09 | $201.31 | $201.31 | 312,458 |
| 2020-07-29 | $198.75 | $201.11 | $198.25 | $199.58 | $199.58 | 271,479 |
| 2020-07-28 | $198.93 | $200.61 | $197.19 | $197.37 | $197.37 | 166,480 |
| 2020-07-27 | $194.20 | $200.44 | $193.44 | $199.93 | $199.93 | 238,221 |
| 2020-07-24 | $196.62 | $197.01 | $192.13 | $192.83 | $192.83 | 255,974 |
| 2020-07-23 | $198.78 | $202.95 | $197.02 | $198.20 | $198.20 | 312,366 |
| 2020-07-22 | $197.78 | $200.66 | $196.66 | $198.16 | $198.16 | 255,763 |
| 2020-07-21 | $199.20 | $201.07 | $197.75 | $198.02 | $198.02 | 319,845 |
| 2020-07-20 | $196.50 | $198.80 | $195.29 | $197.94 | $197.94 | 341,007 |
| 2020-07-17 | $192.60 | $197.47 | $192.37 | $196.26 | $196.26 | 363,100 |
| 2020-07-16 | $193.03 | $193.20 | $190.02 | $190.70 | $190.70 | 383,800 |
| 2020-07-15 | $190.00 | $195.15 | $189.44 | $193.45 | $193.45 | 684,100 |
| 2020-07-14 | $179.61 | $188.24 | $179.57 | $187.45 | $187.45 | 378,200 |
| 2020-07-13 | $182.72 | $186.06 | $180.17 | $180.51 | $180.51 | 429,900 |
| 2020-07-10 | $185.01 | $185.04 | $180.56 | $181.25 | $181.25 | 233,600 |
| 2020-07-09 | $184.95 | $186.69 | $181.36 | $185.13 | $185.13 | 249,600 |
| 2020-07-08 | $182.44 | $186.64 | $182.44 | $185.09 | $185.09 | 310,000 |
| 2020-07-07 | $180.59 | $183.70 | $178.75 | $181.41 | $181.41 | 391,900 |
| 2020-07-06 | $179.16 | $182.00 | $177.58 | $181.80 | $181.80 | 435,300 |
| 2020-07-02 | $177.00 | $177.70 | $174.82 | $176.92 | $176.92 | 583,100 |
| 2020-07-01 | $177.70 | $178.60 | $175.00 | $175.56 | $175.56 | 336,700 |
| 2020-06-30 | $169.92 | $175.03 | $169.10 | $174.35 | $174.35 | 605,500 |
| 2020-06-29 | $170.41 | $171.59 | $167.55 | $169.00 | $169.00 | 291,900 |
| 2020-06-26 | $173.31 | $174.46 | $168.55 | $169.98 | $169.98 | 470,660 |
| 2020-06-25 | $170.30 | $173.95 | $167.65 | $173.60 | $173.60 | 535,775 |
| 2020-06-24 | $174.46 | $175.05 | $165.76 | $170.64 | $170.64 | 453,323 |
| 2020-06-23 | $177.35 | $177.35 | $174.34 | $175.01 | $175.01 | 338,608 |
| 2020-06-22 | $177.19 | $177.20 | $173.86 | $174.99 | $174.99 | 442,708 |
| 2020-06-19 | $180.31 | $181.44 | $177.07 | $177.19 | $177.19 | 426,839 |
| 2020-06-18 | $176.75 | $179.36 | $176.75 | $178.56 | $178.56 | 260,663 |
| 2020-06-17 | $181.91 | $181.91 | $177.48 | $178.15 | $178.15 | 275,292 |
| 2020-06-16 | $184.24 | $185.89 | $179.50 | $180.31 | $180.31 | 432,832 |
| 2020-06-15 | $176.15 | $180.53 | $174.81 | $179.74 | $179.74 | 285,961 |
| 2020-06-12 | $179.09 | $180.74 | $174.50 | $179.60 | $179.60 | 530,019 |
| 2020-06-11 | $177.67 | $177.97 | $173.30 | $174.48 | $174.48 | 525,269 |
| 2020-06-10 | $181.38 | $183.20 | $180.17 | $181.71 | $181.71 | 403,446 |
| 2020-06-09 | $184.00 | $185.11 | $179.02 | $180.33 | $180.33 | 307,741 |
| 2020-06-08 | $177.26 | $185.35 | $177.26 | $185.04 | $185.04 | 462,098 |
| 2020-06-05 | $186.58 | $188.09 | $177.45 | $178.43 | $178.43 | 499,889 |
| 2020-06-04 | $188.26 | $189.81 | $181.77 | $183.43 | $183.43 | 492,033 |
| 2020-06-03 | $184.90 | $189.85 | $184.90 | $189.72 | $189.72 | 762,282 |
| 2020-06-02 | $180.74 | $183.54 | $178.51 | $183.35 | $183.35 | 251,482 |
| 2020-06-01 | $179.00 | $181.71 | $177.01 | $179.82 | $179.82 | 336,975 |
| 2020-05-29 | $176.21 | $179.98 | $174.05 | $179.66 | $179.66 | 451,342 |
| 2020-05-28 | $175.37 | $176.17 | $172.47 | $176.13 | $176.13 | 320,304 |
| 2020-05-27 | $173.38 | $174.74 | $165.10 | $174.58 | $174.58 | 407,217 |
| 2020-05-26 | $178.10 | $178.10 | $170.70 | $171.38 | $171.38 | 343,177 |
| 2020-05-22 | $174.43 | $175.43 | $172.37 | $173.61 | $173.61 | 255,849 |
| 2020-05-21 | $175.90 | $176.56 | $173.34 | $175.23 | $175.23 | 335,954 |
| 2020-05-20 | $172.78 | $176.38 | $171.74 | $175.86 | $175.86 | 326,230 |
| 2020-05-19 | $170.91 | $173.42 | $169.87 | $169.88 | $169.88 | 265,629 |
| 2020-05-18 | $173.47 | $176.60 | $171.19 | $171.78 | $171.78 | 357,924 |
| 2020-05-15 | $162.77 | $169.93 | $161.88 | $169.81 | $169.81 | 470,984 |
| 2020-05-14 | $158.51 | $163.51 | $157.39 | $163.00 | $163.00 | 309,275 |
| 2020-05-13 | $165.41 | $165.91 | $159.24 | $160.89 | $160.89 | 497,854 |
| 2020-05-12 | $164.39 | $166.70 | $160.57 | $160.96 | $160.96 | 458,104 |
| 2020-05-11 | $157.70 | $164.78 | $157.52 | $164.24 | $164.24 | 396,822 |
| 2020-05-08 | $160.00 | $160.15 | $157.11 | $159.56 | $159.56 | 433,602 |
| 2020-05-07 | $144.33 | $157.28 | $144.33 | $156.56 | $156.56 | 774,601 |
| 2020-05-06 | $141.94 | $144.54 | $140.55 | $143.66 | $143.66 | 262,052 |
| 2020-05-05 | $140.47 | $143.07 | $139.76 | $141.04 | $141.04 | 258,265 |
| 2020-05-04 | $137.43 | $139.12 | $136.00 | $138.35 | $138.35 | 275,064 |
| 2020-05-01 | $141.51 | $141.56 | $137.41 | $138.59 | $138.59 | 355,502 |
| 2020-04-30 | $144.84 | $146.31 | $142.59 | $144.67 | $144.67 | 279,359 |
| 2020-04-29 | $143.55 | $147.21 | $141.43 | $145.96 | $145.96 | 241,481 |
| 2020-04-28 | $141.94 | $142.45 | $136.81 | $139.95 | $139.95 | 272,957 |
| 2020-04-27 | $138.48 | $141.63 | $136.67 | $140.23 | $140.23 | 260,015 |
| 2020-04-24 | $136.46 | $137.52 | $133.57 | $136.95 | $136.95 | 252,577 |
| 2020-04-23 | $138.68 | $142.04 | $135.31 | $135.45 | $135.45 | 312,819 |
| 2020-04-22 | $138.25 | $138.44 | $135.53 | $137.12 | $137.12 | 266,752 |
| 2020-04-21 | $135.30 | $137.93 | $133.88 | $135.06 | $135.06 | 573,302 |
| 2020-04-20 | $142.50 | $147.10 | $142.50 | $144.26 | $144.26 | 301,557 |
| 2020-04-17 | $143.98 | $147.47 | $142.45 | $144.98 | $144.98 | 399,968 |
| 2020-04-16 | $140.64 | $141.52 | $136.51 | $139.56 | $139.56 | 298,791 |
| 2020-04-15 | $138.72 | $141.52 | $136.98 | $139.43 | $139.43 | 285,251 |
| 2020-04-14 | $142.77 | $143.97 | $141.02 | $142.59 | $142.59 | 252,457 |
| 2020-04-13 | $138.08 | $140.81 | $135.32 | $139.61 | $139.61 | 416,454 |
| 2020-04-09 | $144.71 | $147.06 | $137.52 | $138.96 | $138.96 | 461,965 |
| 2020-04-08 | $135.66 | $142.49 | $133.69 | $141.43 | $141.43 | 620,246 |
| 2020-04-07 | $137.83 | $137.92 | $132.42 | $133.33 | $133.33 | 376,031 |
| 2020-04-06 | $125.84 | $132.99 | $125.46 | $132.81 | $132.81 | 645,118 |
| 2020-04-03 | $121.11 | $122.63 | $117.93 | $118.84 | $118.84 | 687,757 |
| 2020-04-02 | $118.01 | $122.76 | $116.42 | $121.58 | $121.58 | 568,871 |
| 2020-04-01 | $121.01 | $123.44 | $117.21 | $119.61 | $119.61 | 378,159 |
| 2020-03-31 | $131.89 | $131.89 | $124.36 | $126.21 | $126.21 | 449,566 |
| 2020-03-30 | $132.00 | $132.00 | $124.14 | $129.99 | $129.99 | 497,680 |
| 2020-03-27 | $130.00 | $130.00 | $121.39 | $126.23 | $126.23 | 538,288 |
| 2020-03-26 | $121.03 | $130.23 | $121.03 | $130.01 | $130.01 | 523,027 |
| 2020-03-25 | $109.67 | $122.36 | $108.96 | $119.35 | $119.35 | 669,225 |
| 2020-03-24 | $105.50 | $111.97 | $105.50 | $110.12 | $110.12 | 438,866 |
| 2020-03-23 | $104.07 | $104.53 | $97.23 | $100.50 | $100.50 | 647,068 |
| 2020-03-20 | $111.97 | $113.50 | $103.03 | $105.78 | $105.78 | 650,802 |
| 2020-03-19 | $98.01 | $110.59 | $95.58 | $108.76 | $108.76 | 594,043 |
| 2020-03-18 | $103.37 | $109.05 | $97.59 | $98.90 | $98.90 | 1,085,423 |
| 2020-03-17 | $106.10 | $119.04 | $99.73 | $112.00 | $112.00 | 1,057,625 |
| 2020-03-16 | $119.68 | $119.68 | $103.72 | $104.66 | $104.66 | 675,087 |
| 2020-03-13 | $130.83 | $132.06 | $117.84 | $128.93 | $128.93 | 622,411 |
| 2020-03-12 | $127.85 | $132.56 | $118.90 | $124.10 | $124.10 | 1,128,228 |
| 2020-03-11 | $143.43 | $143.50 | $135.58 | $136.60 | $136.60 | 564,348 |
| 2020-03-10 | $146.92 | $149.15 | $142.10 | $147.33 | $147.33 | 613,885 |
| 2020-03-09 | $148.43 | $148.43 | $140.00 | $142.81 | $142.81 | 554,072 |
| 2020-03-06 | $157.29 | $158.35 | $150.97 | $155.09 | $155.09 | 482,298 |
| 2020-03-05 | $164.65 | $165.24 | $160.48 | $161.63 | $161.63 | 370,620 |
| 2020-03-04 | $164.90 | $168.24 | $163.59 | $168.00 | $168.00 | 484,844 |
| 2020-03-03 | $165.05 | $167.94 | $159.76 | $161.51 | $161.51 | 373,750 |
| 2020-03-02 | $156.79 | $164.48 | $154.19 | $164.30 | $164.30 | 790,428 |
| 2020-02-28 | $153.25 | $157.01 | $152.55 | $155.57 | $155.57 | 773,008 |
| 2020-02-27 | $158.25 | $164.00 | $154.48 | $158.39 | $158.39 | 673,872 |
| 2020-02-26 | $162.59 | $164.87 | $159.88 | $161.05 | $161.05 | 412,933 |
| 2020-02-25 | $167.98 | $168.52 | $161.04 | $162.46 | $162.46 | 606,518 |
| 2020-02-24 | $167.83 | $168.79 | $166.04 | $167.51 | $167.51 | 412,737 |
| 2020-02-21 | $174.77 | $174.77 | $173.06 | $173.64 | $173.64 | 313,700 |
| 2020-02-20 | $177.85 | $178.54 | $174.20 | $175.43 | $175.43 | 242,626 |
| 2020-02-19 | $176.49 | $179.38 | $175.74 | $178.34 | $178.34 | 309,096 |
| 2020-02-18 | $175.61 | $176.51 | $174.35 | $175.92 | $175.92 | 314,959 |
| 2020-02-14 | $172.77 | $176.89 | $171.35 | $176.48 | $176.48 | 458,436 |
| 2020-02-13 | $170.13 | $173.01 | $169.63 | $172.30 | $172.30 | 421,599 |
| 2020-02-12 | $173.33 | $174.36 | $168.51 | $171.33 | $171.33 | 956,308 |
| 2020-02-11 | $166.57 | $175.25 | $166.57 | $173.32 | $173.32 | 1,244,220 |
| 2020-02-10 | $155.86 | $157.82 | $155.86 | $157.74 | $157.74 | 409,030 |
| 2020-02-07 | $158.49 | $159.35 | $155.04 | $155.99 | $155.99 | 238,463 |
| 2020-02-06 | $158.64 | $159.74 | $157.61 | $159.07 | $159.07 | 242,885 |
| 2020-02-05 | $158.71 | $159.72 | $157.66 | $157.81 | $157.81 | 294,385 |
| 2020-02-04 | $157.25 | $158.19 | $156.69 | $156.75 | $156.75 | 219,294 |
| 2020-02-03 | $155.68 | $156.89 | $155.09 | $155.30 | $155.30 | 261,664 |
| 2020-01-31 | $156.30 | $156.54 | $153.82 | $154.58 | $154.58 | 208,480 |
| 2020-01-30 | $156.41 | $157.03 | $155.24 | $156.91 | $156.91 | 253,170 |
| 2020-01-29 | $157.37 | $159.02 | $157.07 | $157.71 | $157.71 | 221,967 |
| 2020-01-28 | $155.30 | $157.22 | $154.03 | $156.93 | $156.93 | 297,135 |
| 2020-01-27 | $153.48 | $156.01 | $152.32 | $154.57 | $154.57 | 292,481 |
| 2020-01-24 | $157.17 | $157.55 | $154.66 | $155.30 | $155.30 | 283,740 |
| 2020-01-23 | $158.38 | $159.13 | $156.57 | $156.70 | $156.70 | 275,473 |
| 2020-01-22 | $158.18 | $159.20 | $158.02 | $158.83 | $158.83 | 308,710 |
| 2020-01-21 | $159.44 | $161.03 | $157.81 | $158.00 | $158.00 | 332,969 |
| 2020-01-17 | $160.08 | $160.84 | $158.08 | $159.78 | $159.78 | 497,565 |
| 2020-01-16 | $159.69 | $160.28 | $157.57 | $159.96 | $159.96 | 328,424 |
| 2020-01-15 | $159.60 | $160.87 | $157.84 | $158.84 | $158.84 | 367,294 |
| 2020-01-14 | $158.65 | $161.39 | $158.01 | $159.61 | $159.61 | 325,246 |
| 2020-01-13 | $159.00 | $159.31 | $157.78 | $159.10 | $159.10 | 240,619 |
| 2020-01-10 | $159.60 | $160.26 | $157.47 | $157.89 | $157.89 | 519,917 |
| 2020-01-09 | $156.23 | $157.69 | $155.30 | $157.05 | $157.05 | 280,166 |
| 2020-01-08 | $155.35 | $157.04 | $154.67 | $154.93 | $154.93 | 384,502 |
| 2020-01-07 | $154.00 | $155.04 | $153.31 | $154.69 | $154.69 | 308,531 |
| 2020-01-06 | $151.38 | $153.55 | $151.24 | $153.45 | $153.45 | 393,810 |
| 2020-01-03 | $151.69 | $153.28 | $150.73 | $152.70 | $152.70 | 291,205 |
| 2020-01-02 | $154.27 | $154.84 | $151.38 | $153.89 | $153.89 | 337,194 |
| 2019-12-31 | $151.51 | $153.39 | $151.51 | $152.76 | $152.76 | 234,251 |
| 2019-12-30 | $151.50 | $152.19 | $150.59 | $151.84 | $151.84 | 176,566 |
| 2019-12-27 | $152.55 | $152.91 | $150.98 | $151.93 | $151.93 | 234,055 |
| 2019-12-26 | $151.30 | $152.20 | $151.30 | $151.90 | $151.90 | 151,186 |
| 2019-12-24 | $151.96 | $152.15 | $151.00 | $151.31 | $151.31 | 92,763 |
| 2019-12-23 | $152.20 | $152.20 | $150.05 | $151.34 | $151.34 | 215,977 |
| 2019-12-20 | $150.50 | $151.81 | $149.78 | $151.67 | $151.67 | 744,034 |
| 2019-12-19 | $147.98 | $149.92 | $147.57 | $149.39 | $149.39 | 179,522 |
| 2019-12-18 | $148.56 | $149.82 | $146.74 | $147.74 | $147.74 | 415,436 |
| 2019-12-17 | $148.64 | $149.85 | $147.12 | $148.90 | $148.90 | 404,491 |
| 2019-12-16 | $148.01 | $150.46 | $146.45 | $147.71 | $147.71 | 355,414 |
| 2019-12-13 | $147.40 | $147.80 | $145.49 | $145.83 | $145.83 | 323,667 |
| 2019-12-12 | $146.44 | $149.22 | $145.82 | $147.07 | $147.07 | 242,683 |
| 2019-12-11 | $145.83 | $146.41 | $144.98 | $146.24 | $146.24 | 289,294 |
| 2019-12-10 | $145.15 | $146.42 | $143.92 | $146.23 | $146.23 | 299,255 |
| 2019-12-09 | $146.79 | $146.79 | $143.18 | $144.71 | $144.71 | 353,019 |
| 2019-12-06 | $146.02 | $146.94 | $145.77 | $146.23 | $146.23 | 284,970 |
| 2019-12-05 | $145.84 | $145.98 | $143.09 | $144.70 | $144.70 | 340,022 |
| 2019-12-04 | $144.58 | $146.10 | $143.78 | $145.39 | $145.39 | 276,195 |
| 2019-12-03 | $143.40 | $144.11 | $142.76 | $143.73 | $143.73 | 199,628 |
| 2019-12-02 | $146.41 | $146.41 | $144.21 | $144.71 | $144.71 | 234,123 |
| 2019-11-29 | $146.79 | $147.54 | $145.07 | $145.25 | $145.25 | 94,315 |
| 2019-11-27 | $146.00 | $147.16 | $145.07 | $146.88 | $146.88 | 161,006 |
| 2019-11-26 | $144.45 | $145.85 | $143.45 | $145.54 | $145.54 | 226,579 |
| 2019-11-25 | $141.69 | $144.85 | $141.48 | $144.80 | $144.80 | 402,649 |
| 2019-11-22 | $140.79 | $141.74 | $139.95 | $140.77 | $140.77 | 273,719 |
| 2019-11-21 | $140.10 | $140.41 | $138.04 | $140.07 | $140.07 | 296,699 |
| 2019-11-20 | $138.25 | $141.08 | $138.12 | $139.53 | $139.53 | 374,316 |
| 2019-11-19 | $137.50 | $139.06 | $137.14 | $138.26 | $138.26 | 403,544 |
| 2019-11-18 | $138.80 | $138.91 | $136.41 | $136.94 | $136.94 | 346,966 |
| 2019-11-15 | $138.00 | $139.18 | $137.04 | $139.07 | $139.07 | 317,456 |
| 2019-11-14 | $137.12 | $137.68 | $135.97 | $137.59 | $137.59 | 315,871 |
| 2019-11-13 | $134.44 | $138.09 | $134.08 | $137.12 | $137.12 | 395,624 |
| 2019-11-12 | $132.14 | $135.16 | $131.60 | $135.12 | $135.12 | 354,357 |
| 2019-11-11 | $129.72 | $132.18 | $129.09 | $132.01 | $132.01 | 295,916 |
| 2019-11-08 | $127.33 | $130.54 | $126.56 | $130.51 | $130.51 | 321,134 |
| 2019-11-07 | $128.74 | $130.87 | $126.27 | $127.37 | $127.37 | 486,588 |
| 2019-11-06 | $133.41 | $134.00 | $126.06 | $128.74 | $128.74 | 438,465 |
| 2019-11-05 | $132.15 | $132.84 | $130.57 | $130.57 | $130.57 | 371,444 |
| 2019-11-04 | $133.90 | $133.90 | $131.09 | $131.86 | $131.86 | 328,016 |
| 2019-11-01 | $131.22 | $133.70 | $130.54 | $132.72 | $132.72 | 417,011 |
| 2019-10-31 | $132.23 | $132.65 | $128.59 | $129.98 | $129.98 | 395,150 |
| 2019-10-30 | $132.03 | $133.21 | $130.85 | $132.56 | $132.56 | 181,115 |
| 2019-10-29 | $130.86 | $133.17 | $130.03 | $132.42 | $132.42 | 171,717 |
| 2019-10-28 | $129.41 | $131.67 | $129.41 | $131.18 | $131.18 | 251,000 |
| 2019-10-25 | $127.69 | $130.00 | $127.12 | $129.06 | $129.06 | 148,460 |
| 2019-10-24 | $126.00 | $127.80 | $125.39 | $127.62 | $127.62 | 385,780 |
| 2019-10-23 | $126.73 | $128.67 | $125.52 | $126.05 | $126.05 | 252,370 |
| 2019-10-22 | $129.50 | $129.74 | $126.16 | $126.38 | $126.38 | 301,145 |
| 2019-10-21 | $133.00 | $133.50 | $127.24 | $128.66 | $128.66 | 857,404 |
| 2019-10-18 | $133.50 | $135.63 | $133.50 | $134.28 | $134.28 | 455,783 |
| 2019-10-17 | $135.00 | $136.29 | $134.65 | $136.07 | $136.07 | 349,203 |
| 2019-10-16 | $134.13 | $135.57 | $133.78 | $134.76 | $134.76 | 324,422 |
| 2019-10-15 | $134.60 | $134.79 | $133.25 | $134.07 | $134.07 | 195,696 |
| 2019-10-14 | $132.96 | $134.27 | $132.00 | $133.90 | $133.90 | 121,616 |
| 2019-10-11 | $132.56 | $134.31 | $132.05 | $133.11 | $133.11 | 197,663 |
| 2019-10-10 | $130.98 | $132.44 | $129.87 | $130.81 | $130.81 | 220,392 |
| 2019-10-09 | $131.04 | $131.92 | $129.85 | $131.39 | $131.39 | 160,419 |
| 2019-10-08 | $130.12 | $131.02 | $129.01 | $129.48 | $129.48 | 624,539 |
| 2019-10-07 | $131.24 | $133.51 | $131.09 | $131.88 | $131.88 | 233,071 |
| 2019-10-04 | $129.12 | $132.03 | $129.12 | $131.78 | $131.78 | 323,491 |
| 2019-10-03 | $126.15 | $129.18 | $124.37 | $129.09 | $129.09 | 451,479 |
| 2019-10-02 | $126.56 | $127.18 | $123.61 | $126.55 | $126.55 | 512,659 |
| 2019-10-01 | $133.20 | $133.37 | $127.94 | $128.16 | $128.16 | 415,364 |
| 2019-09-30 | $133.00 | $133.85 | $131.66 | $132.37 | $132.37 | 305,919 |
| 2019-09-27 | $135.80 | $136.05 | $131.85 | $132.62 | $132.62 | 441,711 |
| 2019-09-26 | $136.27 | $136.89 | $134.21 | $135.23 | $135.23 | 348,305 |
| 2019-09-25 | $136.99 | $137.20 | $133.68 | $136.15 | $136.15 | 318,674 |
| 2019-09-24 | $138.59 | $139.47 | $135.68 | $136.99 | $136.99 | 518,668 |
| 2019-09-23 | $137.82 | $138.46 | $137.65 | $138.00 | $138.00 | 236,893 |
| 2019-09-20 | $138.64 | $140.10 | $138.39 | $138.64 | $138.64 | 600,802 |
| 2019-09-19 | $135.95 | $138.51 | $135.95 | $137.96 | $137.96 | 389,229 |
| 2019-09-18 | $133.93 | $136.16 | $132.70 | $135.82 | $135.82 | 350,850 |
| 2019-09-17 | $134.23 | $136.19 | $133.57 | $134.35 | $134.35 | 255,831 |
| 2019-09-16 | $131.26 | $135.24 | $130.73 | $134.30 | $134.30 | 336,493 |
| 2019-09-13 | $132.16 | $133.01 | $130.82 | $132.25 | $132.25 | 511,829 |
| 2019-09-12 | $131.14 | $136.85 | $130.55 | $131.79 | $131.79 | 354,538 |
| 2019-09-11 | $130.00 | $131.59 | $129.48 | $130.39 | $130.39 | 318,804 |
| 2019-09-10 | $129.29 | $129.68 | $126.49 | $129.68 | $129.68 | 474,133 |
| 2019-09-09 | $135.30 | $135.30 | $129.51 | $129.74 | $129.74 | 361,622 |
| 2019-09-06 | $133.82 | $136.18 | $133.39 | $134.67 | $134.67 | 254,736 |
| 2019-09-05 | $133.34 | $133.81 | $131.51 | $133.48 | $133.48 | 285,126 |
| 2019-09-04 | $132.31 | $132.74 | $130.21 | $131.71 | $131.71 | 241,214 |
| 2019-09-03 | $130.18 | $131.40 | $129.44 | $130.79 | $130.79 | 288,290 |
| 2019-08-30 | $131.48 | $131.84 | $130.27 | $131.20 | $131.20 | 159,358 |
| 2019-08-29 | $130.83 | $131.75 | $129.73 | $131.03 | $131.03 | 184,209 |
| 2019-08-28 | $126.50 | $129.54 | $126.48 | $129.31 | $129.31 | 254,877 |
| 2019-08-27 | $126.90 | $127.96 | $125.77 | $126.91 | $126.91 | 315,840 |
| 2019-08-26 | $126.25 | $126.88 | $125.62 | $126.23 | $126.23 | 413,315 |
| 2019-08-23 | $127.99 | $129.46 | $124.62 | $125.07 | $125.07 | 286,712 |
| 2019-08-22 | $130.62 | $130.89 | $128.18 | $129.00 | $129.00 | 152,604 |
| 2019-08-21 | $130.46 | $130.79 | $129.42 | $129.69 | $129.69 | 213,647 |
| 2019-08-20 | $130.70 | $130.86 | $129.18 | $129.43 | $129.43 | 208,007 |
| 2019-08-19 | $131.22 | $131.99 | $130.57 | $130.73 | $130.73 | 125,926 |
| 2019-08-16 | $128.77 | $130.44 | $128.77 | $129.84 | $129.84 | 144,577 |
| 2019-08-15 | $127.66 | $128.17 | $126.71 | $127.63 | $127.63 | 288,964 |
| 2019-08-14 | $128.45 | $129.00 | $126.22 | $126.53 | $126.53 | 276,409 |
| 2019-08-13 | $129.47 | $132.24 | $128.80 | $130.82 | $130.82 | 210,684 |
| 2019-08-12 | $131.32 | $131.89 | $128.79 | $129.81 | $129.81 | 203,200 |
| 2019-08-09 | $134.44 | $134.63 | $131.21 | $132.60 | $132.60 | 230,629 |
| 2019-08-08 | $133.26 | $136.00 | $133.12 | $134.80 | $134.80 | 725,296 |
| 2019-08-07 | $130.01 | $132.98 | $128.95 | $131.98 | $131.98 | 338,954 |
| 2019-08-06 | $127.48 | $131.81 | $127.09 | $131.76 | $131.76 | 380,259 |
| 2019-08-05 | $130.48 | $130.74 | $125.36 | $126.51 | $126.51 | 403,296 |
| 2019-08-02 | $133.68 | $134.71 | $131.22 | $133.12 | $133.12 | 319,978 |
| 2019-08-01 | $135.70 | $138.02 | $133.23 | $133.91 | $133.91 | 518,007 |
| 2019-07-31 | $136.06 | $139.97 | $132.11 | $134.54 | $134.54 | 947,157 |
| 2019-07-30 | $139.11 | $141.80 | $138.68 | $141.11 | $141.11 | 303,999 |
| 2019-07-29 | $139.92 | $141.06 | $138.40 | $139.79 | $139.79 | 381,956 |
| 2019-07-26 | $139.16 | $141.42 | $138.92 | $139.93 | $139.93 | 304,532 |
| 2019-07-25 | $139.29 | $139.86 | $138.20 | $138.48 | $138.48 | 248,884 |
| 2019-07-24 | $136.79 | $140.32 | $136.66 | $139.84 | $139.84 | 240,449 |
| 2019-07-23 | $137.44 | $137.95 | $136.15 | $137.43 | $137.43 | 304,151 |
| 2019-07-22 | $136.12 | $138.09 | $136.04 | $136.46 | $136.46 | 175,098 |
| 2019-07-19 | $137.89 | $138.62 | $135.61 | $135.64 | $135.64 | 200,338 |
| 2019-07-18 | $135.42 | $138.32 | $134.79 | $137.25 | $137.25 | 197,017 |
| 2019-07-17 | $135.34 | $135.96 | $134.58 | $135.23 | $135.23 | 181,614 |
| 2019-07-16 | $136.07 | $136.49 | $134.88 | $135.20 | $135.20 | 174,358 |
| 2019-07-15 | $135.17 | $136.64 | $134.14 | $136.12 | $136.12 | 295,145 |
| 2019-07-12 | $136.00 | $136.03 | $134.20 | $134.87 | $134.87 | 245,073 |
| 2019-07-11 | $138.21 | $138.21 | $135.99 | $136.51 | $136.51 | 269,062 |
| 2019-07-10 | $140.41 | $140.41 | $137.91 | $137.97 | $137.97 | 177,816 |
| 2019-07-09 | $139.85 | $140.85 | $139.00 | $139.44 | $139.44 | 340,188 |
| 2019-07-08 | $141.90 | $142.48 | $139.81 | $140.33 | $140.33 | 273,623 |
| 2019-07-05 | $142.12 | $142.81 | $140.47 | $142.44 | $142.44 | 189,483 |
| 2019-07-03 | $141.80 | $142.60 | $140.97 | $142.37 | $142.37 | 269,182 |
| 2019-07-02 | $144.07 | $144.07 | $140.83 | $141.38 | $141.38 | 340,292 |
| 2019-07-01 | $143.66 | $144.39 | $141.87 | $143.67 | $143.67 | 407,208 |
| 2019-06-28 | $140.44 | $142.93 | $140.44 | $141.90 | $141.90 | 694,399 |
| 2019-06-27 | $137.79 | $140.99 | $137.32 | $140.12 | $140.12 | 527,716 |
| 2019-06-26 | $134.98 | $137.40 | $133.65 | $137.04 | $137.04 | 474,930 |
| 2019-06-25 | $138.06 | $138.06 | $133.81 | $134.08 | $134.08 | 629,274 |
| 2019-06-24 | $138.32 | $138.54 | $137.03 | $137.10 | $137.10 | 460,828 |
| 2019-06-21 | $138.37 | $138.70 | $136.88 | $138.26 | $138.26 | 495,987 |
| 2019-06-20 | $139.17 | $139.93 | $138.11 | $139.19 | $139.19 | 896,192 |
| 2019-06-19 | $133.02 | $137.77 | $133.02 | $137.44 | $137.44 | 439,368 |
| 2019-06-18 | $131.97 | $134.25 | $131.97 | $132.76 | $132.76 | 218,716 |
| 2019-06-17 | $130.00 | $131.07 | $129.37 | $130.78 | $130.78 | 213,105 |
| 2019-06-14 | $131.94 | $131.94 | $129.31 | $129.41 | $129.41 | 285,623 |
| 2019-06-13 | $133.00 | $133.29 | $131.14 | $131.97 | $131.97 | 262,886 |
| 2019-06-12 | $130.64 | $133.01 | $130.64 | $132.86 | $132.86 | 287,137 |
| 2019-06-11 | $131.98 | $132.59 | $130.67 | $131.32 | $131.32 | 292,931 |
| 2019-06-10 | $130.32 | $131.49 | $128.60 | $130.59 | $130.59 | 243,802 |
| 2019-06-07 | $128.61 | $129.45 | $127.37 | $128.28 | $128.28 | 213,741 |
| 2019-06-06 | $127.94 | $128.41 | $126.64 | $127.55 | $127.55 | 198,593 |
| 2019-06-05 | $127.64 | $129.10 | $126.93 | $127.59 | $127.59 | 236,971 |
| 2019-06-04 | $124.64 | $126.61 | $123.89 | $126.52 | $126.52 | 300,986 |
| 2019-06-03 | $125.75 | $126.81 | $123.17 | $123.40 | $123.40 | 316,871 |
| 2019-05-31 | $124.39 | $126.71 | $123.91 | $125.45 | $125.45 | 298,719 |
| 2019-05-30 | $125.63 | $126.91 | $124.88 | $125.71 | $125.71 | 199,614 |
| 2019-05-29 | $126.20 | $127.07 | $124.83 | $125.52 | $125.52 | 259,389 |
| 2019-05-28 | $130.36 | $130.95 | $127.55 | $127.72 | $127.72 | 280,863 |
| 2019-05-24 | $129.10 | $130.92 | $129.10 | $129.90 | $129.90 | 199,164 |
| 2019-05-23 | $127.87 | $128.52 | $126.63 | $128.44 | $128.44 | 315,362 |
| 2019-05-22 | $129.74 | $129.82 | $127.88 | $129.44 | $129.44 | 395,088 |
| 2019-05-21 | $129.99 | $131.46 | $129.99 | $130.04 | $130.04 | 405,258 |
| 2019-05-20 | $127.89 | $129.91 | $127.27 | $128.73 | $128.73 | 256,583 |
| 2019-05-17 | $130.77 | $131.46 | $128.74 | $129.08 | $129.08 | 280,848 |
| 2019-05-16 | $132.46 | $133.34 | $131.51 | $132.18 | $132.18 | 243,487 |
| 2019-05-15 | $129.66 | $132.18 | $129.12 | $131.63 | $131.63 | 235,456 |
| 2019-05-14 | $132.44 | $133.54 | $131.42 | $131.67 | $131.67 | 407,147 |
| 2019-05-13 | $133.33 | $134.18 | $130.76 | $131.14 | $131.14 | 399,129 |
| 2019-05-10 | $135.88 | $136.79 | $131.94 | $136.54 | $136.54 | 375,165 |
| 2019-05-09 | $135.29 | $137.81 | $133.31 | $136.68 | $136.68 | 462,443 |
| 2019-05-08 | $133.59 | $136.95 | $131.52 | $136.28 | $136.28 | 679,618 |
| 2019-05-07 | $140.00 | $140.36 | $132.55 | $134.26 | $134.26 | 583,245 |
| 2019-05-06 | $139.49 | $142.73 | $139.49 | $142.32 | $142.32 | 447,023 |
| 2019-05-03 | $141.00 | $142.56 | $140.32 | $142.41 | $142.41 | 202,028 |
| 2019-05-02 | $136.73 | $140.00 | $136.24 | $139.73 | $139.73 | 283,760 |
| 2019-05-01 | $141.34 | $141.34 | $137.24 | $137.36 | $137.36 | 478,321 |
| 2019-04-30 | $141.30 | $142.22 | $139.30 | $140.47 | $140.47 | 545,788 |
| 2019-04-29 | $142.44 | $144.26 | $141.40 | $142.52 | $142.52 | 467,116 |
| 2019-04-26 | $140.24 | $142.77 | $139.71 | $142.73 | $142.73 | 500,724 |
| 2019-04-25 | $136.35 | $140.28 | $135.53 | $140.00 | $140.00 | 346,912 |
| 2019-04-24 | $136.48 | $137.65 | $134.92 | $137.00 | $137.00 | 597,600 |
| 2019-04-23 | $133.76 | $136.51 | $132.81 | $136.04 | $136.04 | 705,536 |
| 2019-04-22 | $134.75 | $136.06 | $133.66 | $133.72 | $133.72 | 296,133 |
| 2019-04-18 | $133.82 | $135.61 | $131.27 | $135.14 | $135.14 | 699,332 |
| 2019-04-17 | $138.86 | $138.86 | $132.12 | $133.50 | $133.50 | 695,176 |
| 2019-04-16 | $144.41 | $144.75 | $137.26 | $138.00 | $138.00 | 456,548 |
| 2019-04-15 | $144.52 | $145.40 | $142.38 | $143.24 | $143.24 | 337,100 |
| 2019-04-12 | $144.88 | $145.86 | $143.72 | $144.39 | $144.39 | 444,727 |
| 2019-04-11 | $145.17 | $145.17 | $142.92 | $144.21 | $144.21 | 214,966 |
| 2019-04-10 | $144.37 | $145.66 | $144.16 | $145.22 | $145.22 | 210,720 |
| 2019-04-09 | $144.25 | $145.73 | $143.91 | $144.11 | $144.11 | 244,143 |
| 2019-04-08 | $143.63 | $145.39 | $141.10 | $144.81 | $144.81 | 615,838 |
| 2019-04-05 | $144.50 | $145.24 | $143.67 | $143.90 | $143.90 | 340,555 |
| 2019-04-04 | $148.41 | $148.41 | $143.06 | $143.89 | $143.89 | 520,254 |
| 2019-04-03 | $148.50 | $149.07 | $147.15 | $148.55 | $148.55 | 711,886 |
| 2019-04-02 | $145.50 | $148.16 | $145.00 | $147.58 | $147.58 | 494,209 |
| 2019-04-01 | $146.80 | $147.86 | $144.77 | $145.50 | $145.50 | 363,624 |
| 2019-03-29 | $144.23 | $145.48 | $143.53 | $145.25 | $145.25 | 258,055 |
| 2019-03-28 | $142.07 | $143.66 | $141.55 | $143.34 | $143.34 | 259,121 |
| 2019-03-27 | $142.72 | $143.69 | $140.07 | $141.24 | $141.24 | 193,721 |
| 2019-03-26 | $144.11 | $144.92 | $142.31 | $143.20 | $143.20 | 201,203 |
| 2019-03-25 | $140.81 | $142.90 | $139.37 | $142.35 | $142.35 | 273,441 |
| 2019-03-22 | $145.45 | $146.25 | $140.78 | $141.03 | $141.03 | 349,829 |
| 2019-03-21 | $144.25 | $147.72 | $143.82 | $146.73 | $146.73 | 292,645 |
| 2019-03-20 | $145.99 | $146.55 | $144.05 | $145.12 | $145.12 | 207,845 |
| 2019-03-19 | $145.63 | $146.20 | $144.87 | $145.81 | $145.81 | 276,926 |
| 2019-03-18 | $144.07 | $145.09 | $142.64 | $144.90 | $144.90 | 421,299 |
| 2019-03-15 | $142.10 | $144.35 | $142.10 | $143.48 | $143.48 | 489,327 |
| 2019-03-14 | $141.84 | $142.29 | $140.67 | $140.99 | $140.99 | 306,578 |
| 2019-03-13 | $141.00 | $142.78 | $140.43 | $141.51 | $141.51 | 506,544 |
| 2019-03-12 | $140.65 | $141.28 | $139.97 | $140.49 | $140.49 | 295,308 |
| 2019-03-11 | $138.93 | $140.75 | $138.77 | $140.35 | $140.35 | 174,038 |
| 2019-03-08 | $136.89 | $138.74 | $136.11 | $137.95 | $137.95 | 267,509 |
| 2019-03-07 | $138.06 | $139.29 | $137.00 | $138.48 | $138.48 | 321,282 |
| 2019-03-06 | $141.09 | $141.09 | $137.96 | $138.03 | $138.03 | 290,751 |
| 2019-03-05 | $141.34 | $141.90 | $140.20 | $140.78 | $140.78 | 292,071 |
| 2019-03-04 | $144.09 | $144.53 | $140.37 | $141.20 | $141.20 | 582,568 |
| 2019-03-01 | $143.00 | $144.76 | $142.11 | $144.09 | $144.09 | 405,459 |
| 2019-02-28 | $141.91 | $142.64 | $139.97 | $142.17 | $142.17 | 318,881 |
| 2019-02-27 | $140.00 | $142.68 | $139.84 | $142.57 | $142.57 | 267,520 |
| 2019-02-26 | $144.59 | $145.01 | $139.27 | $140.71 | $140.71 | 443,405 |
| 2019-02-25 | $144.75 | $146.31 | $144.04 | $145.31 | $145.31 | 615,246 |
| 2019-02-22 | $142.36 | $145.23 | $141.95 | $144.67 | $144.67 | 302,311 |
| 2019-02-21 | $141.32 | $142.70 | $140.59 | $142.39 | $142.39 | 311,655 |
| 2019-02-20 | $141.43 | $141.68 | $139.84 | $141.67 | $141.67 | 317,815 |
| 2019-02-19 | $139.91 | $141.99 | $139.44 | $141.13 | $141.13 | 433,494 |
| 2019-02-15 | $140.74 | $140.92 | $138.75 | $140.86 | $140.86 | 578,211 |
| 2019-02-14 | $139.86 | $141.53 | $138.60 | $139.70 | $139.70 | 506,131 |
| 2019-02-13 | $135.06 | $139.91 | $135.06 | $139.12 | $139.12 | 940,369 |
| 2019-02-12 | $127.11 | $129.55 | $126.64 | $129.20 | $129.20 | 543,598 |
| 2019-02-11 | $125.86 | $127.37 | $125.30 | $126.07 | $126.07 | 381,356 |
| 2019-02-08 | $124.77 | $125.55 | $124.23 | $125.43 | $125.43 | 230,222 |
| 2019-02-07 | $125.97 | $126.50 | $124.72 | $125.38 | $125.38 | 362,416 |
| 2019-02-06 | $126.38 | $127.50 | $125.81 | $126.49 | $126.49 | 354,549 |
| 2019-02-05 | $127.51 | $129.56 | $126.31 | $126.40 | $126.40 | 371,050 |
| 2019-02-04 | $124.66 | $127.98 | $123.67 | $127.40 | $127.40 | 440,275 |
| 2019-02-01 | $123.69 | $125.48 | $122.97 | $124.13 | $124.13 | 388,550 |
| 2019-01-31 | $122.04 | $123.81 | $120.26 | $123.19 | $123.19 | 353,501 |
| 2019-01-30 | $119.73 | $123.27 | $118.66 | $122.28 | $122.28 | 294,933 |
| 2019-01-29 | $118.86 | $120.19 | $118.86 | $119.39 | $119.39 | 292,251 |
| 2019-01-28 | $117.33 | $118.63 | $116.90 | $118.58 | $118.58 | 369,504 |
| 2019-01-25 | $118.93 | $119.31 | $117.78 | $118.76 | $118.76 | 241,155 |
| 2019-01-24 | $118.56 | $119.62 | $117.68 | $118.01 | $118.01 | 257,757 |
| 2019-01-23 | $118.25 | $120.85 | $116.24 | $118.81 | $118.81 | 265,012 |
| 2019-01-22 | $118.34 | $119.33 | $116.29 | $117.59 | $117.59 | 292,416 |
| 2019-01-18 | $119.43 | $120.41 | $117.20 | $119.21 | $119.21 | 464,401 |
| 2019-01-17 | $116.44 | $119.79 | $116.44 | $118.45 | $118.45 | 347,159 |
| 2019-01-16 | $117.08 | $118.60 | $115.69 | $117.03 | $117.03 | 459,720 |
| 2019-01-15 | $116.95 | $118.53 | $115.76 | $116.46 | $116.46 | 463,715 |
| 2019-01-14 | $117.73 | $118.13 | $116.42 | $116.94 | $116.94 | 346,012 |
| 2019-01-11 | $118.83 | $120.70 | $117.81 | $119.21 | $119.21 | 291,009 |
| 2019-01-10 | $117.34 | $119.68 | $116.01 | $119.59 | $119.59 | 468,794 |
| 2019-01-09 | $118.55 | $119.93 | $117.06 | $117.99 | $117.99 | 408,392 |
| 2019-01-08 | $113.57 | $117.72 | $113.57 | $117.58 | $117.58 | 685,725 |
| 2019-01-07 | $110.26 | $113.56 | $110.25 | $112.56 | $112.56 | 411,547 |
| 2019-01-04 | $106.05 | $110.58 | $106.05 | $109.75 | $109.75 | 819,193 |
| 2019-01-03 | $110.09 | $110.09 | $103.00 | $104.82 | $104.82 | 600,337 |
| 2019-01-02 | $111.07 | $111.96 | $109.78 | $111.09 | $111.09 | 257,447 |
| 2018-12-31 | $112.16 | $113.47 | $111.25 | $113.18 | $113.18 | 292,995 |
| 2018-12-28 | $111.19 | $113.71 | $110.04 | $111.72 | $111.72 | 377,831 |
| 2018-12-27 | $108.50 | $110.37 | $105.51 | $110.37 | $110.37 | 435,323 |
| 2018-12-26 | $105.64 | $110.36 | $104.68 | $110.17 | $110.17 | 419,960 |
| 2018-12-24 | $109.83 | $109.83 | $105.00 | $105.09 | $105.09 | 342,863 |
| 2018-12-21 | $114.00 | $115.37 | $110.23 | $110.65 | $110.65 | 877,216 |
| 2018-12-20 | $118.27 | $118.27 | $112.60 | $113.99 | $113.99 | 561,083 |
| 2018-12-19 | $120.10 | $121.85 | $118.12 | $118.77 | $118.77 | 310,981 |
| 2018-12-18 | $121.52 | $121.60 | $118.85 | $120.01 | $120.01 | 266,616 |
| 2018-12-17 | $123.71 | $123.83 | $119.39 | $120.25 | $120.25 | 500,682 |
| 2018-12-14 | $127.49 | $130.03 | $124.56 | $124.96 | $124.96 | 281,140 |
| 2018-12-13 | $130.07 | $130.07 | $126.47 | $127.92 | $127.92 | 410,205 |
| 2018-12-12 | $131.03 | $132.92 | $129.41 | $129.78 | $129.78 | 325,144 |
| 2018-12-11 | $129.94 | $131.03 | $128.34 | $128.81 | $128.81 | 403,029 |
| 2018-12-10 | $128.65 | $129.75 | $125.67 | $127.71 | $127.71 | 612,160 |
| 2018-12-07 | $130.00 | $131.08 | $127.47 | $128.86 | $128.86 | 356,953 |
| 2018-12-06 | $131.50 | $132.27 | $128.19 | $130.84 | $130.84 | 406,032 |
| 2018-12-04 | $137.54 | $137.69 | $133.05 | $133.62 | $133.62 | 464,326 |
| 2018-12-03 | $137.36 | $139.72 | $136.16 | $137.23 | $137.23 | 326,790 |
| 2018-11-30 | $132.31 | $135.31 | $131.95 | $134.85 | $134.85 | 367,159 |
| 2018-11-29 | $133.54 | $134.92 | $132.22 | $133.00 | $133.00 | 469,389 |
| 2018-11-28 | $130.03 | $134.71 | $130.03 | $134.58 | $134.58 | 218,108 |
| 2018-11-27 | $128.49 | $130.02 | $127.57 | $129.70 | $129.70 | 285,118 |
| 2018-11-26 | $128.83 | $130.15 | $127.12 | $129.27 | $129.27 | 237,567 |
| 2018-11-23 | $124.04 | $129.51 | $124.04 | $127.40 | $127.40 | 242,426 |
| 2018-11-21 | $124.35 | $127.28 | $124.06 | $125.15 | $125.15 | 213,472 |
| 2018-11-20 | $123.75 | $125.79 | $121.66 | $123.54 | $123.54 | 633,639 |
| 2018-11-19 | $130.18 | $130.60 | $124.02 | $125.00 | $125.00 | 371,798 |
| 2018-11-16 | $130.00 | $132.89 | $129.10 | $130.88 | $130.88 | 460,884 |
| 2018-11-15 | $127.85 | $131.25 | $126.65 | $130.58 | $130.58 | 572,309 |
| 2018-11-14 | $132.31 | $133.39 | $128.18 | $128.71 | $128.71 | 417,361 |
| 2018-11-13 | $133.74 | $135.90 | $130.64 | $131.19 | $131.19 | 297,573 |
| 2018-11-12 | $136.32 | $136.92 | $133.15 | $133.69 | $133.69 | 519,332 |
| 2018-11-09 | $135.44 | $137.47 | $134.43 | $136.45 | $136.45 | 592,301 |
| 2018-11-08 | $136.36 | $138.71 | $135.36 | $136.10 | $136.10 | 547,008 |
| 2018-11-07 | $128.60 | $138.89 | $127.86 | $136.23 | $136.23 | 723,197 |
| 2018-11-06 | $124.15 | $126.05 | $123.79 | $125.14 | $125.14 | 361,954 |
| 2018-11-05 | $123.51 | $124.97 | $122.60 | $124.53 | $124.53 | 304,991 |
| 2018-11-02 | $124.22 | $125.34 | $122.03 | $123.50 | $123.50 | 278,678 |
| 2018-11-01 | $122.03 | $123.57 | $119.39 | $123.13 | $123.13 | 311,166 |
| 2018-10-31 | $119.77 | $123.77 | $119.56 | $121.82 | $121.82 | 325,334 |
| 2018-10-30 | $118.13 | $119.65 | $116.76 | $118.16 | $118.16 | 298,120 |
| 2018-10-29 | $120.27 | $120.47 | $115.64 | $117.63 | $117.63 | 497,399 |
| 2018-10-26 | $116.69 | $120.02 | $115.96 | $118.27 | $118.27 | 409,376 |
| 2018-10-25 | $114.33 | $119.27 | $114.32 | $118.91 | $118.91 | 403,033 |
| 2018-10-24 | $121.59 | $122.31 | $112.98 | $113.28 | $113.28 | 551,621 |
| 2018-10-23 | $120.85 | $122.58 | $118.15 | $121.59 | $121.59 | 378,371 |
| 2018-10-22 | $123.13 | $125.34 | $121.79 | $123.05 | $123.05 | 221,390 |
| 2018-10-19 | $125.66 | $125.95 | $121.96 | $122.33 | $122.33 | 289,329 |
| 2018-10-18 | $126.82 | $127.30 | $123.86 | $125.20 | $125.20 | 164,833 |
| 2018-10-17 | $127.11 | $127.90 | $125.70 | $127.25 | $127.25 | 222,072 |
| 2018-10-16 | $123.06 | $126.89 | $123.06 | $126.85 | $126.85 | 465,037 |
| 2018-10-15 | $122.65 | $123.02 | $120.90 | $121.86 | $121.86 | 407,640 |
| 2018-10-12 | $123.05 | $124.12 | $121.81 | $122.99 | $122.99 | 674,428 |
| 2018-10-11 | $123.15 | $124.31 | $120.68 | $120.87 | $120.87 | 395,208 |
| 2018-10-10 | $127.69 | $127.85 | $122.88 | $123.06 | $123.06 | 481,429 |
| 2018-10-09 | $127.41 | $129.15 | $126.83 | $128.20 | $128.20 | 353,571 |
| 2018-10-08 | $129.08 | $129.28 | $126.62 | $128.31 | $128.31 | 513,420 |
| 2018-10-05 | $130.64 | $132.00 | $128.25 | $129.73 | $129.73 | 406,345 |
| 2018-10-04 | $133.89 | $134.43 | $130.02 | $130.65 | $130.65 | 287,312 |
| 2018-10-03 | $134.43 | $134.62 | $133.59 | $134.37 | $134.37 | 826,808 |
| 2018-10-02 | $133.78 | $133.91 | $132.80 | $133.52 | $133.52 | 589,654 |
| 2018-10-01 | $135.29 | $135.88 | $133.31 | $133.55 | $133.55 | 285,576 |
| 2018-09-28 | $133.52 | $135.90 | $133.52 | $134.54 | $134.54 | 672,037 |
| 2018-09-27 | $131.78 | $134.84 | $131.58 | $133.74 | $133.74 | 587,627 |
| 2018-09-26 | $131.78 | $132.40 | $130.92 | $131.54 | $131.54 | 477,415 |
| 2018-09-25 | $129.65 | $131.90 | $129.03 | $131.69 | $131.69 | 434,487 |
| 2018-09-24 | $128.42 | $128.82 | $127.22 | $128.75 | $128.75 | 180,190 |
| 2018-09-21 | $128.82 | $129.14 | $127.43 | $128.41 | $128.41 | 457,442 |
| 2018-09-20 | $128.58 | $129.19 | $127.73 | $128.92 | $128.92 | 175,414 |
| 2018-09-19 | $129.96 | $130.27 | $126.85 | $127.85 | $127.85 | 281,630 |
| 2018-09-18 | $129.16 | $130.02 | $128.99 | $129.94 | $129.94 | 229,057 |
| 2018-09-17 | $132.00 | $132.22 | $128.71 | $129.19 | $129.19 | 337,537 |
| 2018-09-14 | $131.02 | $132.49 | $131.02 | $132.28 | $132.28 | 339,201 |
| 2018-09-13 | $129.13 | $132.00 | $128.62 | $130.95 | $130.95 | 539,939 |
| 2018-09-12 | $127.82 | $129.43 | $127.28 | $129.11 | $129.11 | 274,927 |
| 2018-09-11 | $126.54 | $128.04 | $125.68 | $127.92 | $127.92 | 275,899 |
| 2018-09-10 | $126.80 | $127.32 | $126.18 | $126.70 | $126.70 | 336,222 |
| 2018-09-07 | $124.99 | $126.95 | $124.88 | $126.32 | $126.32 | 329,407 |
| 2018-09-06 | $124.20 | $125.87 | $124.20 | $125.50 | $125.50 | 368,666 |
| 2018-09-05 | $124.30 | $124.96 | $123.64 | $124.28 | $124.28 | 267,963 |
| 2018-09-04 | $123.48 | $124.80 | $123.16 | $124.71 | $124.71 | 416,441 |
| 2018-08-31 | $121.14 | $123.73 | $120.86 | $123.51 | $123.51 | 369,265 |
| 2018-08-30 | $121.78 | $121.87 | $121.18 | $121.56 | $121.56 | 448,112 |
| 2018-08-29 | $122.13 | $122.20 | $121.27 | $121.77 | $121.77 | 194,435 |
| 2018-08-28 | $122.33 | $122.57 | $121.34 | $121.77 | $121.77 | 301,610 |
| 2018-08-27 | $123.00 | $123.00 | $121.59 | $122.03 | $122.03 | 590,830 |
| 2018-08-24 | $121.65 | $123.21 | $121.01 | $121.51 | $121.51 | 439,177 |
| 2018-08-23 | $123.02 | $123.84 | $121.90 | $121.96 | $121.96 | 343,618 |
| 2018-08-22 | $120.17 | $120.83 | $119.56 | $120.51 | $120.51 | 204,593 |
| 2018-08-21 | $119.45 | $120.43 | $119.45 | $120.17 | $120.17 | 400,097 |
| 2018-08-20 | $121.26 | $121.83 | $119.55 | $119.64 | $119.64 | 276,449 |
| 2018-08-17 | $120.58 | $121.54 | $120.38 | $121.13 | $121.13 | 316,702 |
| 2018-08-16 | $119.64 | $121.17 | $118.78 | $120.59 | $120.59 | 306,636 |
| 2018-08-15 | $119.61 | $120.44 | $117.92 | $118.84 | $118.84 | 357,068 |
| 2018-08-14 | $119.81 | $120.54 | $119.27 | $120.14 | $120.14 | 726,904 |
| 2018-08-13 | $121.09 | $121.50 | $119.06 | $119.93 | $119.93 | 601,125 |
| 2018-08-10 | $121.20 | $122.26 | $120.03 | $120.59 | $120.59 | 529,530 |
| 2018-08-09 | $124.76 | $125.27 | $121.68 | $121.76 | $121.76 | 531,583 |
| 2018-08-08 | $124.95 | $130.66 | $124.03 | $124.18 | $124.18 | 684,578 |
| 2018-08-07 | $127.83 | $129.31 | $126.66 | $128.42 | $128.42 | 570,972 |
| 2018-08-06 | $127.49 | $129.49 | $127.29 | $127.54 | $127.54 | 387,703 |
| 2018-08-03 | $127.07 | $127.89 | $126.19 | $127.73 | $127.73 | 360,968 |
| 2018-08-02 | $124.25 | $127.60 | $124.25 | $126.89 | $126.89 | 327,185 |
| 2018-08-01 | $124.00 | $125.13 | $123.97 | $124.77 | $124.77 | 222,161 |
| 2018-07-31 | $121.87 | $124.92 | $121.85 | $124.30 | $124.30 | 271,099 |
| 2018-07-30 | $122.25 | $122.86 | $120.54 | $120.98 | $120.98 | 310,435 |
| 2018-07-27 | $124.44 | $124.44 | $121.34 | $122.26 | $122.26 | 289,482 |
| 2018-07-26 | $123.53 | $124.91 | $122.94 | $124.64 | $124.64 | 305,390 |
| 2018-07-25 | $123.00 | $124.13 | $121.54 | $123.30 | $123.30 | 1,371,072 |
| 2018-07-24 | $125.00 | $127.88 | $123.48 | $123.82 | $123.82 | 446,564 |
| 2018-07-23 | $124.14 | $125.00 | $123.91 | $124.63 | $124.63 | 474,576 |
| 2018-07-20 | $122.32 | $124.35 | $122.13 | $124.27 | $124.27 | 333,648 |
| 2018-07-19 | $120.01 | $122.69 | $120.01 | $122.12 | $122.12 | 233,125 |
| 2018-07-18 | $120.35 | $120.59 | $119.21 | $120.42 | $120.42 | 343,139 |
| 2018-07-17 | $118.00 | $120.51 | $116.96 | $119.95 | $119.95 | 336,051 |
| 2018-07-16 | $117.46 | $117.91 | $116.54 | $117.66 | $117.66 | 169,881 |
| 2018-07-13 | $116.99 | $117.85 | $116.33 | $117.31 | $117.31 | 128,747 |
| 2018-07-12 | $115.65 | $117.42 | $115.65 | $116.96 | $116.96 | 203,911 |
| 2018-07-11 | $116.07 | $116.75 | $115.32 | $115.51 | $115.51 | 269,700 |
| 2018-07-10 | $116.06 | $117.02 | $115.31 | $116.79 | $116.79 | 184,181 |
| 2018-07-09 | $116.00 | $116.89 | $115.66 | $116.10 | $116.10 | 177,534 |
| 2018-07-06 | $114.35 | $115.93 | $114.18 | $115.78 | $115.78 | 205,137 |
| 2018-07-05 | $113.83 | $114.22 | $112.98 | $114.14 | $114.14 | 252,907 |
| 2018-07-03 | $112.40 | $113.72 | $112.02 | $113.24 | $113.24 | 130,969 |
| 2018-07-02 | $111.42 | $112.23 | $110.40 | $112.11 | $112.11 | 265,907 |
| 2018-06-29 | $111.30 | $112.92 | $111.17 | $112.26 | $112.26 | 228,909 |
| 2018-06-28 | $109.95 | $111.39 | $108.88 | $111.22 | $111.22 | 242,551 |
| 2018-06-27 | $112.36 | $112.74 | $110.17 | $110.30 | $110.30 | 176,463 |
| 2018-06-26 | $113.14 | $113.31 | $111.40 | $112.39 | $112.39 | 301,473 |
| 2018-06-25 | $116.13 | $116.13 | $112.45 | $113.11 | $113.11 | 272,951 |
| 2018-06-22 | $116.39 | $116.90 | $114.91 | $116.21 | $116.21 | 576,475 |
| 2018-06-21 | $116.61 | $117.39 | $115.43 | $115.73 | $115.73 | 234,120 |
| 2018-06-20 | $116.50 | $117.26 | $115.85 | $116.93 | $116.93 | 262,646 |
| 2018-06-19 | $115.68 | $116.42 | $114.71 | $115.97 | $115.97 | 314,388 |
| 2018-06-18 | $116.73 | $117.43 | $116.26 | $116.56 | $116.56 | 214,400 |
| 2018-06-15 | $115.37 | $118.53 | $115.21 | $117.25 | $117.25 | 691,690 |
| 2018-06-14 | $114.58 | $115.15 | $113.54 | $114.47 | $114.47 | 255,129 |
| 2018-06-13 | $116.13 | $116.19 | $113.69 | $113.87 | $113.87 | 537,942 |
| 2018-06-12 | $115.49 | $116.59 | $115.17 | $115.96 | $115.96 | 263,698 |
| 2018-06-11 | $114.12 | $115.99 | $113.74 | $115.86 | $115.86 | 329,932 |
| 2018-06-08 | $112.31 | $114.42 | $112.31 | $114.12 | $114.12 | 374,221 |
| 2018-06-07 | $111.85 | $112.67 | $111.28 | $112.44 | $112.44 | 261,905 |
| 2018-06-06 | $110.13 | $112.50 | $109.34 | $111.95 | $111.95 | 303,031 |
| 2018-06-05 | $109.10 | $110.37 | $108.70 | $110.05 | $110.05 | 265,368 |
| 2018-06-04 | $108.58 | $109.07 | $107.66 | $109.02 | $109.02 | 168,983 |
| 2018-06-01 | $108.16 | $108.54 | $107.20 | $108.12 | $108.12 | 171,185 |
| 2018-05-31 | $107.68 | $108.56 | $106.91 | $107.52 | $107.52 | 336,455 |
| 2018-05-30 | $105.51 | $107.84 | $105.45 | $107.67 | $107.67 | 352,398 |
| 2018-05-29 | $103.29 | $104.70 | $103.25 | $104.63 | $104.63 | 364,201 |
| 2018-05-25 | $105.49 | $105.90 | $103.97 | $104.13 | $104.13 | 227,455 |
| 2018-05-24 | $106.57 | $106.77 | $105.59 | $105.68 | $105.68 | 218,636 |
| 2018-05-23 | $106.44 | $107.14 | $106.12 | $106.49 | $106.49 | 192,994 |
| 2018-05-22 | $107.19 | $107.32 | $106.32 | $106.69 | $106.69 | 474,183 |
| 2018-05-21 | $106.78 | $107.07 | $106.07 | $106.61 | $106.61 | 446,577 |
| 2018-05-18 | $105.21 | $106.60 | $105.21 | $105.93 | $105.93 | 247,429 |
| 2018-05-17 | $103.75 | $106.23 | $103.58 | $105.00 | $105.00 | 397,748 |
| 2018-05-16 | $103.86 | $104.65 | $102.96 | $103.73 | $103.73 | 314,547 |
| 2018-05-15 | $106.70 | $106.70 | $103.93 | $104.16 | $104.16 | 453,620 |
| 2018-05-14 | $105.56 | $107.74 | $105.51 | $107.31 | $107.31 | 601,884 |
| 2018-05-11 | $104.89 | $106.06 | $104.03 | $105.53 | $105.53 | 638,021 |
| 2018-05-10 | $107.00 | $107.00 | $103.53 | $104.57 | $104.57 | 536,436 |
| 2018-05-09 | $104.97 | $105.70 | $103.59 | $105.17 | $105.17 | 371,867 |
| 2018-05-08 | $105.09 | $106.30 | $104.48 | $104.94 | $104.94 | 271,891 |
| 2018-05-07 | $106.15 | $106.79 | $105.17 | $105.36 | $105.36 | 342,950 |
| 2018-05-04 | $104.60 | $106.49 | $104.14 | $105.93 | $105.93 | 175,893 |
| 2018-05-03 | $104.53 | $105.43 | $103.24 | $104.92 | $104.92 | 345,369 |
| 2018-05-02 | $105.01 | $105.28 | $103.02 | $104.79 | $104.79 | 376,447 |
| 2018-05-01 | $103.81 | $105.43 | $103.44 | $104.99 | $104.99 | 216,610 |
| 2018-04-30 | $105.40 | $105.80 | $104.16 | $104.19 | $104.19 | 206,386 |
| 2018-04-27 | $104.58 | $105.31 | $104.06 | $105.07 | $105.07 | 468,314 |
| 2018-04-26 | $105.25 | $105.49 | $104.30 | $104.80 | $104.80 | 173,707 |
| 2018-04-25 | $105.12 | $105.18 | $104.11 | $104.70 | $104.70 | 213,790 |
| 2018-04-24 | $106.83 | $107.86 | $104.28 | $105.21 | $105.21 | 151,844 |
| 2018-04-23 | $105.86 | $107.56 | $105.81 | $106.52 | $106.52 | 124,627 |
| 2018-04-20 | $105.86 | $108.72 | $105.03 | $105.46 | $105.46 | 271,665 |
| 2018-04-19 | $107.96 | $108.09 | $105.72 | $106.00 | $106.00 | 311,623 |
| 2018-04-18 | $108.37 | $109.24 | $107.92 | $108.12 | $108.12 | 228,769 |
| 2018-04-17 | $107.86 | $108.23 | $106.19 | $108.01 | $108.01 | 343,681 |
| 2018-04-16 | $106.80 | $107.99 | $106.49 | $107.25 | $107.25 | 156,246 |
| 2018-04-13 | $106.79 | $106.79 | $105.31 | $106.05 | $106.05 | 217,809 |
| 2018-04-12 | $105.52 | $106.84 | $105.43 | $106.01 | $106.01 | 190,482 |
| 2018-04-11 | $105.52 | $106.19 | $104.85 | $105.29 | $105.29 | 143,256 |
| 2018-04-10 | $104.44 | $106.68 | $103.94 | $106.10 | $106.10 | 288,706 |
| 2018-04-09 | $103.07 | $104.90 | $102.66 | $103.58 | $103.58 | 247,039 |
| 2018-04-06 | $104.39 | $105.26 | $101.58 | $102.37 | $102.37 | 253,149 |
| 2018-04-05 | $106.37 | $106.37 | $104.47 | $105.45 | $105.45 | 296,291 |
| 2018-04-04 | $103.46 | $105.80 | $102.83 | $105.62 | $105.62 | 419,197 |
| 2018-04-03 | $103.95 | $105.13 | $102.26 | $104.58 | $104.58 | 360,965 |
| 2018-04-02 | $106.33 | $106.52 | $102.28 | $103.11 | $103.11 | 343,554 |
| 2018-03-29 | $106.74 | $107.01 | $104.87 | $106.74 | $106.74 | 281,983 |
| 2018-03-28 | $107.35 | $107.77 | $105.46 | $106.18 | $106.18 | 429,915 |
| 2018-03-27 | $109.06 | $109.09 | $106.52 | $107.27 | $107.27 | 426,784 |
| 2018-03-26 | $107.65 | $108.98 | $105.97 | $108.80 | $108.80 | 251,945 |
| 2018-03-23 | $107.26 | $107.76 | $105.95 | $106.27 | $106.27 | 332,489 |
| 2018-03-22 | $109.29 | $109.88 | $106.83 | $106.89 | $106.89 | 255,598 |
| 2018-03-21 | $110.38 | $111.07 | $109.18 | $109.90 | $109.90 | 325,697 |
| 2018-03-20 | $111.00 | $111.36 | $110.04 | $110.44 | $110.44 | 228,020 |
| 2018-03-19 | $110.93 | $111.16 | $109.90 | $110.86 | $110.86 | 251,465 |
| 2018-03-16 | $112.00 | $112.26 | $110.69 | $111.10 | $111.10 | 514,323 |
| 2018-03-15 | $112.71 | $112.85 | $110.17 | $112.06 | $112.06 | 274,745 |
| 2018-03-14 | $114.64 | $114.64 | $111.80 | $112.71 | $112.71 | 316,712 |
| 2018-03-13 | $115.45 | $115.65 | $113.60 | $114.19 | $114.19 | 247,877 |
| 2018-03-12 | $114.75 | $115.61 | $114.00 | $115.20 | $115.20 | 335,891 |
| 2018-03-09 | $112.39 | $115.34 | $111.33 | $114.82 | $114.82 | 456,631 |
| 2018-03-08 | $111.73 | $112.81 | $110.21 | $111.92 | $111.92 | 413,505 |
| 2018-03-07 | $110.21 | $112.36 | $110.10 | $111.14 | $111.14 | 624,502 |
| 2018-03-06 | $108.67 | $111.47 | $107.88 | $111.32 | $111.32 | 809,419 |
| 2018-03-05 | $106.29 | $108.99 | $105.74 | $108.27 | $108.27 | 551,784 |
| 2018-03-02 | $104.03 | $106.81 | $104.03 | $106.56 | $106.56 | 336,269 |
| 2018-03-01 | $106.59 | $106.59 | $102.76 | $104.94 | $104.94 | 460,621 |
| 2018-02-28 | $107.91 | $108.75 | $106.61 | $106.61 | $106.61 | 411,815 |
| 2018-02-27 | $108.70 | $109.01 | $107.38 | $107.82 | $107.82 | 347,257 |
| 2018-02-26 | $109.51 | $109.51 | $106.42 | $108.95 | $108.95 | 331,535 |
| 2018-02-23 | $106.32 | $109.80 | $106.32 | $109.34 | $109.34 | 390,653 |
| 2018-02-22 | $107.44 | $107.44 | $105.35 | $105.63 | $105.63 | 324,904 |
| 2018-02-21 | $107.35 | $108.57 | $106.72 | $107.07 | $107.07 | 332,191 |
| 2018-02-20 | $107.70 | $108.83 | $106.87 | $107.03 | $107.03 | 301,346 |
| 2018-02-16 | $109.40 | $109.56 | $107.93 | $108.11 | $108.11 | 356,612 |
| 2018-02-15 | $111.22 | $111.22 | $107.37 | $109.65 | $109.65 | 501,435 |
| 2018-02-14 | $110.72 | $112.60 | $108.67 | $110.31 | $110.31 | 1,136,551 |
| 2018-02-13 | $100.25 | $108.75 | $98.72 | $107.66 | $107.66 | 1,381,138 |
| 2018-02-12 | $100.51 | $103.23 | $100.24 | $101.99 | $101.99 | 1,204,707 |
| 2018-02-09 | $99.45 | $100.54 | $96.70 | $99.77 | $99.77 | 422,480 |
| 2018-02-08 | $100.60 | $101.66 | $98.12 | $98.19 | $98.19 | 401,988 |
| 2018-02-07 | $100.72 | $101.78 | $100.06 | $100.43 | $100.43 | 286,832 |
| 2018-02-06 | $98.37 | $101.36 | $98.16 | $100.83 | $100.83 | 442,871 |
| 2018-02-05 | $102.09 | $102.90 | $98.94 | $100.08 | $100.08 | 500,389 |
| 2018-02-02 | $106.95 | $107.41 | $102.19 | $102.94 | $102.94 | 529,025 |
| 2018-02-01 | $105.59 | $108.30 | $105.14 | $107.80 | $107.80 | 388,867 |
| 2018-01-31 | $106.70 | $107.66 | $105.16 | $105.44 | $105.44 | 427,294 |
| 2018-01-30 | $106.41 | $107.77 | $105.75 | $106.10 | $106.10 | 258,007 |
| 2018-01-29 | $107.83 | $109.16 | $107.19 | $107.47 | $107.47 | 250,733 |
| 2018-01-26 | $107.70 | $108.08 | $106.76 | $107.83 | $107.83 | 338,868 |
| 2018-01-25 | $105.94 | $107.23 | $105.51 | $107.20 | $107.20 | 248,625 |
| 2018-01-24 | $106.99 | $107.05 | $104.60 | $105.53 | $105.53 | 392,050 |
| 2018-01-23 | $105.68 | $108.00 | $105.38 | $106.97 | $106.97 | 434,529 |
| 2018-01-22 | $104.40 | $106.42 | $104.00 | $105.80 | $105.80 | 436,353 |
| 2018-01-19 | $106.56 | $108.18 | $104.38 | $107.89 | $107.89 | 382,555 |
| 2018-01-18 | $106.76 | $107.45 | $105.89 | $106.67 | $106.67 | 243,551 |
| 2018-01-17 | $106.29 | $106.94 | $105.35 | $106.77 | $106.77 | 328,874 |
| 2018-01-16 | $105.64 | $106.45 | $104.92 | $105.76 | $105.76 | 414,925 |
| 2018-01-12 | $108.23 | $108.23 | $104.86 | $105.34 | $105.34 | 693,943 |
| 2018-01-11 | $109.91 | $110.36 | $107.37 | $108.06 | $108.06 | 483,951 |
| 2018-01-10 | $109.94 | $109.94 | $108.01 | $109.85 | $109.85 | 372,775 |
| 2018-01-09 | $112.44 | $112.47 | $110.19 | $110.47 | $110.47 | 336,843 |
| 2018-01-08 | $112.11 | $112.29 | $110.42 | $111.89 | $111.89 | 181,674 |
| 2018-01-05 | $110.16 | $112.46 | $109.69 | $111.88 | $111.88 | 230,164 |
| 2018-01-04 | $110.61 | $110.66 | $109.21 | $109.47 | $109.47 | 327,831 |
| 2018-01-03 | $111.08 | $111.08 | $108.87 | $110.31 | $110.31 | 404,873 |
| 2018-01-02 | $109.81 | $110.86 | $109.12 | $110.65 | $110.65 | 347,584 |
| 2017-12-29 | $110.00 | $110.71 | $109.33 | $109.45 | $109.45 | 195,272 |
| 2017-12-28 | $109.38 | $109.75 | $108.14 | $109.74 | $109.74 | 240,391 |
| 2017-12-27 | $107.85 | $108.95 | $107.85 | $108.95 | $108.95 | 180,481 |
| 2017-12-26 | $108.71 | $108.74 | $107.50 | $107.77 | $107.77 | 167,359 |
| 2017-12-22 | $108.48 | $108.83 | $107.64 | $108.51 | $108.51 | 159,654 |
| 2017-12-21 | $109.74 | $109.98 | $108.42 | $108.77 | $108.77 | 167,832 |
| 2017-12-20 | $109.68 | $110.42 | $109.21 | $109.44 | $109.44 | 229,282 |
| 2017-12-19 | $109.58 | $110.35 | $108.44 | $109.74 | $109.74 | 368,399 |
| 2017-12-18 | $108.89 | $109.86 | $108.25 | $108.45 | $108.45 | 291,732 |
| 2017-12-15 | $106.32 | $108.17 | $104.84 | $108.08 | $108.08 | 739,946 |
| 2017-12-14 | $105.97 | $106.29 | $104.42 | $104.88 | $104.88 | 300,579 |
| 2017-12-13 | $105.31 | $107.08 | $104.71 | $106.00 | $106.00 | 368,796 |
| 2017-12-12 | $104.15 | $105.11 | $103.23 | $104.57 | $104.57 | 259,391 |
| 2017-12-11 | $104.05 | $104.87 | $103.35 | $103.90 | $103.90 | 294,230 |
| 2017-12-08 | $103.62 | $103.87 | $102.65 | $103.84 | $103.84 | 174,532 |
| 2017-12-07 | $102.14 | $103.30 | $101.93 | $103.13 | $103.13 | 250,768 |
| 2017-12-06 | $101.90 | $102.95 | $101.29 | $102.48 | $102.48 | 218,216 |
| 2017-12-05 | $102.06 | $103.33 | $101.52 | $101.82 | $101.82 | 443,446 |
| 2017-12-04 | $105.08 | $105.37 | $101.86 | $102.07 | $102.07 | 384,438 |
| 2017-12-01 | $104.20 | $104.81 | $102.73 | $104.29 | $104.29 | 358,463 |
| 2017-11-30 | $103.04 | $104.36 | $102.64 | $104.20 | $104.20 | 329,026 |
| 2017-11-29 | $103.48 | $103.48 | $101.92 | $102.66 | $102.66 | 337,931 |
| 2017-11-28 | $102.65 | $103.56 | $102.16 | $103.39 | $103.39 | 383,431 |
| 2017-11-27 | $101.50 | $103.15 | $101.38 | $102.30 | $102.30 | 363,053 |
| 2017-11-24 | $102.36 | $102.54 | $101.72 | $101.80 | $101.80 | 129,621 |
| 2017-11-22 | $102.63 | $103.36 | $102.21 | $102.29 | $102.29 | 209,683 |
| 2017-11-21 | $101.69 | $102.49 | $100.86 | $102.43 | $102.43 | 364,263 |
| 2017-11-20 | $101.41 | $101.80 | $101.02 | $101.51 | $101.51 | 240,577 |
| 2017-11-17 | $101.24 | $102.00 | $100.61 | $101.39 | $101.39 | 367,205 |
| 2017-11-16 | $100.56 | $102.16 | $100.56 | $101.47 | $101.47 | 604,299 |
| 2017-11-15 | $99.99 | $100.79 | $99.12 | $100.43 | $100.43 | 332,287 |
| 2017-11-14 | $101.57 | $101.89 | $100.28 | $100.92 | $100.92 | 363,075 |
| 2017-11-13 | $101.50 | $102.29 | $100.24 | $101.93 | $101.93 | 557,692 |
| 2017-11-10 | $102.64 | $104.49 | $100.88 | $102.12 | $102.12 | 957,747 |
| 2017-11-09 | $108.00 | $108.00 | $100.44 | $102.85 | $102.85 | 1,950,531 |
| 2017-11-08 | $117.19 | $118.95 | $117.02 | $117.80 | $117.80 | 548,057 |
| 2017-11-07 | $117.13 | $118.28 | $116.25 | $116.89 | $116.89 | 304,234 |
| 2017-11-06 | $117.67 | $118.17 | $116.72 | $117.35 | $117.35 | 354,385 |
| 2017-11-03 | $117.03 | $118.31 | $116.71 | $117.75 | $117.75 | 276,894 |
| 2017-11-02 | $117.41 | $119.05 | $117.02 | $117.13 | $117.13 | 339,953 |
| 2017-11-01 | $116.59 | $118.00 | $116.30 | $117.76 | $117.76 | 508,507 |
| 2017-10-31 | $115.22 | $116.41 | $115.14 | $116.29 | $116.29 | 493,187 |
| 2017-10-30 | $117.06 | $117.82 | $114.99 | $115.13 | $115.13 | 183,078 |
| 2017-10-27 | $118.32 | $118.66 | $114.91 | $117.38 | $117.38 | 422,997 |
| 2017-10-26 | $114.91 | $118.39 | $114.70 | $118.09 | $118.09 | 506,630 |
| 2017-10-25 | $115.27 | $115.50 | $114.39 | $114.87 | $114.87 | 350,492 |
| 2017-10-24 | $115.42 | $115.42 | $113.45 | $114.81 | $114.81 | 213,948 |
| 2017-10-23 | $115.37 | $115.44 | $114.30 | $114.91 | $114.91 | 206,984 |
| 2017-10-20 | $115.66 | $115.96 | $114.84 | $115.17 | $115.17 | 322,649 |
| 2017-10-19 | $114.76 | $115.60 | $114.17 | $115.35 | $115.35 | 190,051 |
| 2017-10-18 | $114.58 | $114.94 | $114.01 | $114.70 | $114.70 | 264,164 |
| 2017-10-17 | $114.02 | $114.50 | $113.81 | $114.23 | $114.23 | 171,810 |
| 2017-10-16 | $113.77 | $114.61 | $112.94 | $114.07 | $114.07 | 265,095 |
| 2017-10-13 | $112.75 | $113.17 | $111.90 | $112.92 | $112.92 | 250,803 |
| 2017-10-12 | $112.65 | $113.83 | $112.35 | $112.59 | $112.59 | 428,882 |
| 2017-10-11 | $111.74 | $112.97 | $111.74 | $112.80 | $112.80 | 271,398 |
| 2017-10-10 | $110.82 | $111.84 | $110.82 | $111.80 | $111.80 | 246,447 |
| 2017-10-09 | $110.57 | $110.82 | $109.50 | $110.46 | $110.46 | 221,340 |
| 2017-10-06 | $109.91 | $110.59 | $109.27 | $109.90 | $109.90 | 207,174 |
| 2017-10-05 | $109.72 | $110.52 | $109.02 | $110.12 | $110.12 | 358,125 |
| 2017-10-04 | $109.30 | $109.74 | $108.78 | $109.58 | $109.58 | 267,275 |
| 2017-10-03 | $108.92 | $109.42 | $108.61 | $109.32 | $109.32 | 293,757 |
| 2017-10-02 | $108.05 | $109.00 | $107.99 | $108.93 | $108.93 | 440,909 |
| 2017-09-29 | $106.94 | $108.41 | $106.84 | $108.02 | $108.02 | 330,915 |
| 2017-09-28 | $106.90 | $107.34 | $106.47 | $106.93 | $106.93 | 295,168 |
| 2017-09-27 | $105.96 | $107.31 | $105.89 | $107.03 | $107.03 | 297,801 |
| 2017-09-26 | $105.82 | $106.19 | $105.00 | $105.43 | $105.43 | 328,743 |
| 2017-09-25 | $105.24 | $106.33 | $104.45 | $105.84 | $105.84 | 250,921 |
| 2017-09-22 | $105.52 | $105.83 | $104.30 | $105.51 | $105.51 | 428,666 |
| 2017-09-21 | $105.68 | $105.97 | $105.22 | $105.38 | $105.38 | 229,587 |
| 2017-09-20 | $105.58 | $106.48 | $105.13 | $105.80 | $105.80 | 297,104 |
| 2017-09-19 | $107.25 | $107.32 | $105.52 | $105.68 | $105.68 | 404,595 |
| 2017-09-18 | $106.35 | $107.47 | $105.87 | $107.29 | $107.29 | 401,121 |
| 2017-09-15 | $106.02 | $106.53 | $105.32 | $106.02 | $106.02 | 571,676 |
| 2017-09-14 | $107.36 | $108.22 | $106.07 | $106.31 | $106.31 | 489,486 |
| 2017-09-13 | $109.16 | $109.43 | $107.39 | $107.53 | $107.53 | 551,762 |
| 2017-09-12 | $108.66 | $109.26 | $108.06 | $109.26 | $109.26 | 462,307 |
| 2017-09-11 | $108.93 | $108.93 | $107.86 | $108.57 | $108.57 | 493,631 |
| 2017-09-08 | $108.71 | $109.59 | $108.07 | $108.18 | $108.18 | 440,169 |
| 2017-09-07 | $108.25 | $109.27 | $107.31 | $109.25 | $109.25 | 353,586 |
| 2017-09-06 | $108.15 | $108.27 | $106.84 | $107.86 | $107.86 | 405,885 |
| 2017-09-05 | $107.95 | $108.91 | $106.90 | $107.45 | $107.45 | 356,970 |
| 2017-09-01 | $108.93 | $109.38 | $108.08 | $108.22 | $108.22 | 326,677 |
| 2017-08-31 | $107.07 | $108.85 | $107.07 | $108.80 | $108.80 | 396,951 |
| 2017-08-30 | $106.21 | $107.39 | $105.94 | $106.80 | $106.80 | 347,157 |
| 2017-08-29 | $105.86 | $106.64 | $105.66 | $106.43 | $106.43 | 469,145 |
| 2017-08-28 | $105.27 | $106.44 | $105.10 | $105.81 | $105.81 | 346,536 |
| 2017-08-25 | $105.33 | $106.19 | $104.97 | $105.03 | $105.03 | 428,275 |
| 2017-08-24 | $103.82 | $105.42 | $103.52 | $104.99 | $104.99 | 266,100 |
| 2017-08-23 | $103.65 | $104.90 | $103.42 | $103.66 | $103.66 | 569,005 |
| 2017-08-22 | $101.37 | $104.09 | $101.18 | $103.98 | $103.98 | 406,202 |
| 2017-08-21 | $99.97 | $101.39 | $99.83 | $101.21 | $101.21 | 315,258 |
| 2017-08-18 | $99.43 | $100.42 | $98.90 | $99.98 | $99.98 | 320,896 |
| 2017-08-17 | $99.29 | $100.63 | $98.42 | $99.71 | $99.71 | 439,181 |
| 2017-08-16 | $99.04 | $100.00 | $99.01 | $99.38 | $99.38 | 299,689 |
| 2017-08-15 | $98.25 | $99.19 | $97.97 | $98.58 | $98.58 | 210,615 |
| 2017-08-14 | $98.31 | $98.52 | $96.83 | $98.15 | $98.15 | 264,794 |
| 2017-08-11 | $96.38 | $99.04 | $96.20 | $97.97 | $97.97 | 499,050 |
| 2017-08-10 | $98.28 | $98.89 | $96.64 | $96.72 | $96.72 | 652,859 |
| 2017-08-09 | $97.66 | $98.93 | $94.15 | $98.36 | $98.36 | 529,112 |
| 2017-08-08 | $99.60 | $100.68 | $98.19 | $98.36 | $98.36 | 447,690 |
| 2017-08-07 | $99.60 | $99.90 | $98.90 | $99.60 | $99.60 | 372,253 |
| 2017-08-04 | $99.87 | $99.97 | $99.20 | $99.53 | $99.53 | 208,167 |
| 2017-08-03 | $99.25 | $99.67 | $98.81 | $99.50 | $99.50 | 310,532 |
| 2017-08-02 | $99.11 | $99.87 | $98.59 | $99.53 | $99.53 | 227,606 |
| 2017-08-01 | $98.84 | $98.97 | $97.72 | $98.87 | $98.87 | 344,908 |
| 2017-07-31 | $97.76 | $98.56 | $97.49 | $98.20 | $98.20 | 334,386 |
| 2017-07-28 | $98.42 | $98.73 | $96.08 | $97.53 | $97.53 | 444,802 |
| 2017-07-27 | $99.61 | $99.81 | $98.21 | $98.44 | $98.44 | 317,053 |
| 2017-07-26 | $100.30 | $100.68 | $99.16 | $99.44 | $99.44 | 367,680 |
| 2017-07-25 | $101.57 | $101.70 | $99.96 | $100.19 | $100.19 | 434,984 |
| 2017-07-24 | $101.16 | $102.10 | $101.05 | $101.72 | $101.72 | 172,431 |
| 2017-07-21 | $101.03 | $101.83 | $100.57 | $101.16 | $101.16 | 137,277 |
| 2017-07-20 | $100.46 | $101.25 | $100.31 | $101.10 | $101.10 | 170,659 |
| 2017-07-19 | $100.15 | $100.46 | $99.07 | $100.13 | $100.13 | 220,322 |
| 2017-07-18 | $100.75 | $100.75 | $99.33 | $99.69 | $99.69 | 226,457 |
| 2017-07-17 | $100.88 | $101.59 | $100.26 | $100.70 | $100.70 | 158,175 |
| 2017-07-14 | $100.82 | $101.24 | $100.28 | $100.56 | $100.56 | 160,721 |
| 2017-07-13 | $100.22 | $100.98 | $98.55 | $100.65 | $100.65 | 263,654 |
| 2017-07-12 | $99.86 | $101.03 | $98.07 | $99.97 | $99.97 | 247,857 |
| 2017-07-11 | $99.28 | $100.52 | $99.05 | $99.39 | $99.39 | 233,400 |
| 2017-07-10 | $100.13 | $100.20 | $98.72 | $99.25 | $99.25 | 316,483 |
| 2017-07-07 | $99.86 | $100.50 | $99.79 | $100.25 | $100.25 | 224,665 |
| 2017-07-06 | $100.53 | $100.85 | $99.16 | $99.26 | $99.26 | 316,210 |
| 2017-07-05 | $101.24 | $101.81 | $100.70 | $101.23 | $101.23 | 308,864 |
| 2017-07-03 | $101.61 | $101.61 | $100.62 | $101.06 | $101.06 | 136,100 |
| 2017-06-30 | $101.89 | $101.89 | $100.73 | $101.15 | $101.15 | 284,467 |
| 2017-06-29 | $101.50 | $102.32 | $100.78 | $101.54 | $101.54 | 384,709 |
| 2017-06-28 | $100.34 | $101.69 | $100.24 | $101.20 | $101.20 | 197,293 |
| 2017-06-27 | $100.64 | $101.27 | $99.59 | $99.90 | $99.90 | 302,697 |
| 2017-06-26 | $100.49 | $101.20 | $99.60 | $100.63 | $100.63 | 205,407 |
| 2017-06-23 | $100.35 | $100.98 | $99.95 | $100.29 | $100.29 | 418,177 |
| 2017-06-22 | $99.62 | $101.23 | $98.92 | $100.41 | $100.41 | 417,574 |
| 2017-06-21 | $99.25 | $99.82 | $99.08 | $99.46 | $99.46 | 423,054 |
| 2017-06-20 | $97.54 | $99.50 | $97.07 | $99.10 | $99.10 | 612,248 |
| 2017-06-19 | $96.00 | $97.92 | $95.98 | $97.75 | $97.75 | 329,734 |
| 2017-06-16 | $95.46 | $95.83 | $95.14 | $95.76 | $95.76 | 516,946 |
| 2017-06-15 | $94.21 | $95.16 | $94.14 | $95.15 | $95.15 | 231,032 |
| 2017-06-14 | $94.56 | $94.96 | $93.96 | $94.80 | $94.80 | 331,520 |
| 2017-06-13 | $93.95 | $94.64 | $93.71 | $94.14 | $94.14 | 189,757 |
| 2017-06-12 | $94.12 | $94.39 | $92.67 | $93.53 | $93.53 | 298,023 |
| 2017-06-09 | $95.32 | $95.83 | $94.03 | $94.23 | $94.23 | 539,733 |
| 2017-06-08 | $93.40 | $95.41 | $93.10 | $95.19 | $95.19 | 391,836 |
| 2017-06-07 | $93.18 | $93.89 | $92.82 | $93.50 | $93.50 | 228,160 |
| 2017-06-06 | $93.59 | $93.65 | $92.55 | $93.07 | $93.07 | 254,634 |
| 2017-06-05 | $93.63 | $94.00 | $93.00 | $93.61 | $93.61 | 170,962 |
| 2017-06-02 | $93.75 | $94.07 | $93.29 | $93.72 | $93.72 | 195,398 |
| 2017-06-01 | $92.53 | $93.66 | $92.28 | $93.45 | $93.45 | 266,033 |
| 2017-05-31 | $91.98 | $92.38 | $91.47 | $92.05 | $92.05 | 210,666 |
| 2017-05-30 | $92.65 | $92.96 | $91.57 | $91.79 | $91.79 | 303,466 |
| 2017-05-26 | $92.22 | $93.08 | $92.18 | $92.60 | $92.60 | 194,800 |
| 2017-05-25 | $91.72 | $92.91 | $91.33 | $92.26 | $92.26 | 215,272 |
| 2017-05-24 | $90.60 | $92.04 | $90.29 | $91.70 | $91.70 | 254,320 |
| 2017-05-23 | $90.87 | $90.96 | $90.21 | $90.62 | $90.62 | 184,217 |
| 2017-05-22 | $89.61 | $90.97 | $89.37 | $90.39 | $90.39 | 497,746 |
| 2017-05-19 | $89.56 | $90.05 | $88.86 | $89.60 | $89.60 | 218,965 |
| 2017-05-18 | $88.61 | $89.58 | $87.92 | $89.40 | $89.40 | 309,450 |
| 2017-05-17 | $90.19 | $90.19 | $88.38 | $88.48 | $88.48 | 303,664 |
| 2017-05-16 | $89.93 | $90.32 | $89.36 | $90.19 | $90.19 | 333,107 |
| 2017-05-15 | $88.19 | $89.93 | $88.14 | $89.63 | $89.63 | 363,903 |
| 2017-05-12 | $88.43 | $88.91 | $87.72 | $88.28 | $88.28 | 564,585 |
| 2017-05-11 | $89.99 | $90.02 | $87.44 | $88.23 | $88.23 | 811,962 |
| 2017-05-10 | $87.28 | $90.51 | $86.97 | $90.22 | $90.22 | 1,038,134 |
| 2017-05-09 | $91.68 | $92.61 | $91.08 | $91.70 | $91.70 | 728,396 |
| 2017-05-08 | $90.34 | $91.88 | $89.74 | $91.52 | $91.52 | 559,381 |
| 2017-05-05 | $90.69 | $90.80 | $90.11 | $90.59 | $90.59 | 261,755 |
| 2017-05-04 | $90.47 | $90.98 | $89.83 | $90.49 | $90.49 | 310,440 |
| 2017-05-03 | $90.38 | $90.95 | $89.19 | $90.03 | $90.03 | 238,890 |
| 2017-05-02 | $90.26 | $90.86 | $89.61 | $90.36 | $90.36 | 384,903 |
| 2017-05-01 | $89.99 | $90.83 | $89.24 | $90.43 | $90.43 | 750,518 |
| 2017-04-28 | $89.45 | $89.77 | $89.03 | $89.70 | $89.70 | 262,866 |
| 2017-04-27 | $88.61 | $90.14 | $88.37 | $89.62 | $89.62 | 295,591 |
| 2017-04-26 | $88.72 | $89.70 | $88.26 | $88.31 | $88.31 | 407,895 |
| 2017-04-25 | $89.11 | $89.52 | $86.66 | $88.37 | $88.37 | 498,888 |
| 2017-04-24 | $89.81 | $89.83 | $88.98 | $89.01 | $89.01 | 293,952 |
| 2017-04-21 | $89.26 | $89.33 | $88.11 | $88.83 | $88.83 | 851,417 |
| 2017-04-20 | $88.85 | $89.82 | $88.15 | $89.34 | $89.34 | 180,874 |
| 2017-04-19 | $87.87 | $89.36 | $87.65 | $88.50 | $88.50 | 314,740 |
| 2017-04-18 | $87.52 | $87.99 | $87.00 | $87.69 | $87.69 | 182,155 |
| 2017-04-17 | $87.61 | $88.22 | $87.34 | $87.98 | $87.98 | 192,689 |
| 2017-04-13 | $87.25 | $87.99 | $86.60 | $87.38 | $87.38 | 232,198 |
| 2017-04-12 | $87.41 | $87.94 | $86.65 | $87.09 | $87.09 | 149,427 |
| 2017-04-11 | $87.03 | $87.67 | $86.66 | $87.59 | $87.59 | 188,775 |
| 2017-04-10 | $87.56 | $88.01 | $86.95 | $87.12 | $87.12 | 229,336 |
| 2017-04-07 | $87.37 | $87.85 | $86.44 | $87.49 | $87.49 | 315,812 |
| 2017-04-06 | $87.61 | $87.78 | $86.80 | $87.75 | $87.75 | 254,761 |
| 2017-04-05 | $88.54 | $89.19 | $87.43 | $87.52 | $87.52 | 460,347 |
| 2017-04-04 | $89.31 | $89.60 | $88.04 | $88.10 | $88.10 | 346,626 |
| 2017-04-03 | $89.81 | $90.59 | $89.33 | $89.47 | $89.47 | 278,966 |
| 2017-03-31 | $89.53 | $90.51 | $89.27 | $89.95 | $89.95 | 286,949 |
| 2017-03-30 | $89.36 | $89.97 | $89.09 | $89.62 | $89.62 | 254,397 |
| 2017-03-29 | $89.30 | $89.75 | $88.56 | $89.43 | $89.43 | 244,668 |
| 2017-03-28 | $88.81 | $89.54 | $88.30 | $89.36 | $89.36 | 533,103 |
| 2017-03-27 | $87.72 | $88.68 | $87.56 | $88.45 | $88.45 | 259,837 |
| 2017-03-24 | $87.97 | $88.98 | $87.76 | $88.11 | $88.11 | 243,865 |
| 2017-03-23 | $88.42 | $88.81 | $87.75 | $87.81 | $87.81 | 176,529 |
| 2017-03-22 | $88.25 | $89.03 | $87.68 | $88.45 | $88.45 | 218,692 |
| 2017-03-21 | $89.35 | $89.77 | $87.89 | $88.12 | $88.12 | 588,473 |
| 2017-03-20 | $90.00 | $90.15 | $88.93 | $89.19 | $89.19 | 245,309 |
| 2017-03-17 | $89.18 | $90.27 | $88.82 | $90.00 | $90.00 | 541,690 |
| 2017-03-16 | $90.89 | $91.25 | $88.76 | $89.39 | $89.39 | 687,310 |
| 2017-03-15 | $89.76 | $91.57 | $89.75 | $91.40 | $91.40 | 618,321 |
| 2017-03-14 | $89.11 | $89.91 | $88.53 | $89.50 | $89.50 | 345,187 |
| 2017-03-13 | $89.54 | $89.93 | $88.68 | $89.16 | $89.16 | 223,169 |
| 2017-03-10 | $89.51 | $89.99 | $88.84 | $89.54 | $89.54 | 557,047 |
| 2017-03-09 | $88.49 | $89.64 | $88.49 | $89.01 | $89.01 | 388,178 |
| 2017-03-08 | $87.12 | $89.40 | $86.25 | $88.88 | $88.88 | 410,678 |
| 2017-03-07 | $86.72 | $88.28 | $86.72 | $88.12 | $88.12 | 545,429 |
| 2017-03-06 | $87.55 | $88.62 | $87.17 | $87.50 | $87.50 | 349,444 |
| 2017-03-03 | $87.52 | $88.46 | $86.96 | $88.04 | $88.04 | 350,083 |
| 2017-03-02 | $87.30 | $87.98 | $86.94 | $87.59 | $87.59 | 362,988 |
| 2017-03-01 | $87.64 | $88.97 | $87.24 | $87.48 | $87.48 | 378,634 |
| 2017-02-28 | $88.62 | $89.26 | $86.83 | $86.97 | $86.97 | 671,827 |
| 2017-02-27 | $87.81 | $89.73 | $87.81 | $89.54 | $89.54 | 460,503 |
| 2017-02-24 | $87.65 | $88.07 | $87.06 | $88.05 | $88.05 | 292,732 |
| 2017-02-23 | $88.49 | $88.63 | $87.35 | $87.81 | $87.81 | 288,087 |
| 2017-02-22 | $88.06 | $88.51 | $87.43 | $87.93 | $87.93 | 285,888 |
| 2017-02-21 | $88.60 | $89.00 | $87.93 | $88.40 | $88.40 | 267,568 |
| 2017-02-17 | $88.25 | $89.12 | $87.82 | $88.50 | $88.50 | 273,627 |
| 2017-02-16 | $88.32 | $88.60 | $87.43 | $88.41 | $88.41 | 471,786 |
| 2017-02-15 | $88.99 | $89.44 | $87.74 | $88.72 | $88.72 | 625,852 |
| 2017-02-14 | $86.49 | $89.59 | $85.00 | $88.95 | $88.95 | 1,207,159 |
| 2017-02-13 | $83.33 | $83.79 | $81.81 | $82.47 | $82.47 | 772,685 |
| 2017-02-10 | $84.00 | $84.00 | $82.92 | $83.34 | $83.34 | 403,231 |
| 2017-02-09 | $82.69 | $83.71 | $82.39 | $83.60 | $83.60 | 339,528 |
| 2017-02-08 | $82.30 | $82.95 | $81.56 | $82.49 | $82.49 | 368,017 |
| 2017-02-07 | $82.39 | $82.61 | $81.46 | $82.58 | $82.58 | 289,566 |
| 2017-02-06 | $82.20 | $82.47 | $81.36 | $81.99 | $81.99 | 171,340 |
| 2017-02-03 | $82.05 | $82.67 | $81.33 | $82.43 | $82.43 | 228,658 |
| 2017-02-02 | $81.31 | $82.00 | $80.74 | $81.86 | $81.86 | 288,450 |
| 2017-02-01 | $80.78 | $82.03 | $80.21 | $81.92 | $81.92 | 420,095 |
| 2017-01-31 | $77.93 | $80.99 | $77.66 | $80.80 | $80.80 | 287,596 |
| 2017-01-30 | $78.00 | $78.98 | $77.61 | $78.38 | $78.38 | 292,349 |
| 2017-01-27 | $78.77 | $79.33 | $78.70 | $79.05 | $79.05 | 400,900 |
| 2017-01-26 | $79.87 | $79.94 | $78.82 | $78.84 | $78.84 | 326,832 |
| 2017-01-25 | $79.74 | $79.95 | $79.14 | $79.86 | $79.86 | 1,011,915 |
| 2017-01-24 | $79.65 | $79.65 | $78.25 | $79.28 | $79.28 | 219,025 |
| 2017-01-23 | $79.63 | $80.10 | $78.98 | $79.42 | $79.42 | 460,668 |
| 2017-01-20 | $79.89 | $80.20 | $79.25 | $79.86 | $79.86 | 440,478 |
| 2017-01-19 | $79.85 | $80.19 | $78.51 | $80.07 | $80.07 | 382,245 |
| 2017-01-18 | $80.05 | $80.42 | $79.08 | $80.02 | $80.02 | 425,672 |
| 2017-01-17 | $79.95 | $80.07 | $78.60 | $79.79 | $79.79 | 514,228 |
| 2017-01-13 | $80.93 | $81.46 | $80.30 | $80.54 | $80.54 | 288,957 |
| 2017-01-12 | $79.74 | $80.75 | $78.84 | $80.74 | $80.74 | 490,611 |
| 2017-01-11 | $81.15 | $81.15 | $79.45 | $80.00 | $80.00 | 421,233 |
| 2017-01-10 | $81.00 | $82.89 | $81.00 | $81.30 | $81.30 | 357,222 |
| 2017-01-09 | $81.03 | $81.34 | $80.21 | $80.60 | $80.60 | 362,883 |
| 2017-01-06 | $80.28 | $81.02 | $80.17 | $80.83 | $80.83 | 443,814 |
| 2017-01-05 | $79.32 | $81.00 | $78.62 | $80.56 | $80.56 | 883,551 |
| 2017-01-04 | $77.34 | $79.67 | $77.31 | $79.32 | $79.32 | 752,848 |
| 2017-01-03 | $76.70 | $76.78 | $75.25 | $76.53 | $76.53 | 402,106 |
| 2016-12-30 | $76.04 | $76.63 | $75.66 | $76.19 | $76.19 | 351,524 |
| 2016-12-29 | $75.74 | $76.11 | $75.55 | $76.08 | $76.08 | 176,495 |
| 2016-12-28 | $76.15 | $76.22 | $75.27 | $75.60 | $75.60 | 198,692 |
| 2016-12-27 | $75.71 | $76.35 | $75.42 | $76.04 | $76.04 | 179,293 |
| 2016-12-23 | $74.49 | $75.90 | $74.46 | $75.70 | $75.70 | 222,218 |
| 2016-12-22 | $74.77 | $75.01 | $73.81 | $74.38 | $74.38 | 327,107 |
| 2016-12-21 | $75.66 | $75.66 | $74.46 | $74.60 | $74.60 | 387,086 |
| 2016-12-20 | $75.36 | $76.05 | $75.10 | $75.49 | $75.49 | 379,792 |
| 2016-12-19 | $75.50 | $76.33 | $74.49 | $74.96 | $74.96 | 475,748 |
| 2016-12-16 | $76.90 | $77.30 | $75.52 | $75.74 | $75.74 | 948,132 |
| 2016-12-15 | $75.66 | $76.67 | $75.51 | $76.50 | $76.50 | 302,625 |
| 2016-12-14 | $75.60 | $77.10 | $75.08 | $75.64 | $75.64 | 567,835 |
| 2016-12-13 | $75.52 | $75.59 | $74.62 | $75.44 | $75.44 | 409,124 |
| 2016-12-12 | $73.70 | $75.29 | $73.13 | $75.06 | $75.06 | 490,281 |
| 2016-12-09 | $73.82 | $75.14 | $73.60 | $74.15 | $74.15 | 445,094 |
| 2016-12-08 | $72.46 | $73.61 | $72.07 | $73.52 | $73.52 | 401,888 |
| 2016-12-07 | $73.67 | $73.67 | $72.06 | $72.45 | $72.45 | 410,209 |
| 2016-12-06 | $72.27 | $74.30 | $71.48 | $74.01 | $74.01 | 543,269 |
| 2016-12-05 | $72.55 | $72.93 | $71.56 | $72.14 | $72.14 | 379,605 |
| 2016-12-02 | $69.79 | $72.61 | $69.51 | $71.87 | $71.87 | 815,100 |
| 2016-12-01 | $71.36 | $71.53 | $69.74 | $70.02 | $70.02 | 439,073 |
| 2016-11-30 | $73.22 | $73.68 | $70.98 | $71.10 | $71.10 | 977,127 |
| 2016-11-29 | $71.49 | $71.86 | $71.27 | $71.56 | $71.56 | 295,068 |
| 2016-11-28 | $72.13 | $72.22 | $71.22 | $71.56 | $71.56 | 464,396 |
| 2016-11-25 | $72.69 | $73.01 | $72.20 | $72.22 | $72.22 | 171,553 |
| 2016-11-23 | $71.84 | $72.74 | $71.56 | $72.63 | $72.63 | 302,426 |
| 2016-11-22 | $72.53 | $72.69 | $71.70 | $72.44 | $72.44 | 378,590 |
| 2016-11-21 | $73.50 | $73.55 | $72.11 | $72.44 | $72.44 | 644,721 |
| 2016-11-18 | $73.72 | $73.87 | $73.26 | $73.50 | $73.50 | 500,013 |
| 2016-11-17 | $71.77 | $73.81 | $71.73 | $73.71 | $73.71 | 538,283 |
| 2016-11-16 | $73.70 | $73.98 | $72.00 | $72.29 | $72.29 | 607,858 |
| 2016-11-15 | $75.00 | $75.08 | $73.31 | $73.98 | $73.98 | 777,832 |
| 2016-11-14 | $75.06 | $75.60 | $74.30 | $75.06 | $75.06 | 439,553 |
| 2016-11-11 | $74.82 | $75.24 | $73.86 | $74.63 | $74.63 | 800,238 |
| 2016-11-10 | $76.23 | $77.26 | $75.21 | $75.37 | $75.37 | 805,141 |
| 2016-11-09 | $70.55 | $75.68 | $70.55 | $75.35 | $75.35 | 1,253,731 |
| 2016-11-08 | $69.92 | $72.55 | $68.71 | $72.10 | $72.10 | 817,522 |
| 2016-11-07 | $69.34 | $70.47 | $68.84 | $70.29 | $70.29 | 936,617 |
| 2016-11-04 | $67.37 | $69.43 | $67.36 | $68.19 | $68.19 | 1,230,534 |
| 2016-11-03 | $69.79 | $70.52 | $67.20 | $67.40 | $67.40 | 1,008,123 |
| 2016-11-02 | $73.40 | $73.57 | $69.69 | $70.12 | $70.12 | 1,523,123 |
| 2016-11-01 | $75.94 | $76.83 | $74.01 | $74.08 | $74.08 | 1,240,361 |
| 2016-10-31 | $76.07 | $76.42 | $75.63 | $75.88 | $75.88 | 578,545 |
| 2016-10-28 | $76.22 | $76.67 | $75.63 | $76.00 | $76.00 | 306,962 |
| 2016-10-27 | $78.44 | $78.44 | $76.44 | $76.48 | $76.48 | 446,892 |
| 2016-10-26 | $79.44 | $79.44 | $77.62 | $77.99 | $77.99 | 634,578 |
| 2016-10-25 | $82.53 | $82.53 | $79.55 | $79.88 | $79.88 | 403,551 |
| 2016-10-24 | $82.59 | $83.47 | $82.59 | $82.82 | $82.82 | 218,316 |
| 2016-10-21 | $82.52 | $82.56 | $81.80 | $82.13 | $82.13 | 218,734 |
| 2016-10-20 | $80.32 | $83.47 | $80.25 | $83.00 | $83.00 | 434,225 |
| 2016-10-19 | $81.28 | $81.28 | $80.37 | $80.58 | $80.58 | 223,883 |
| 2016-10-18 | $80.92 | $81.61 | $80.81 | $81.08 | $81.08 | 200,984 |
| 2016-10-17 | $80.45 | $80.92 | $79.97 | $80.05 | $80.05 | 228,221 |
| 2016-10-14 | $81.18 | $81.56 | $80.43 | $80.55 | $80.55 | 213,545 |
| 2016-10-13 | $80.17 | $81.22 | $79.92 | $80.91 | $80.91 | 197,474 |
| 2016-10-12 | $81.73 | $81.85 | $80.35 | $80.69 | $80.69 | 354,825 |
| 2016-10-11 | $82.94 | $82.96 | $81.08 | $81.62 | $81.62 | 237,753 |
| 2016-10-10 | $83.23 | $84.26 | $83.23 | $83.48 | $83.48 | 162,684 |
| 2016-10-07 | $83.36 | $83.36 | $81.79 | $83.04 | $83.04 | 288,586 |
| 2016-10-06 | $82.95 | $83.32 | $82.16 | $83.30 | $83.30 | 248,402 |
| 2016-10-05 | $83.26 | $84.33 | $82.94 | $82.97 | $82.97 | 285,188 |
| 2016-10-04 | $83.79 | $84.53 | $82.90 | $83.07 | $83.07 | 268,589 |
| 2016-10-03 | $82.94 | $83.70 | $82.36 | $83.68 | $83.68 | 243,437 |
| 2016-09-30 | $83.10 | $83.74 | $82.11 | $83.34 | $83.34 | 325,611 |
| 2016-09-29 | $83.68 | $83.68 | $81.72 | $82.54 | $82.54 | 258,204 |
| 2016-09-28 | $84.00 | $84.00 | $82.88 | $83.55 | $83.55 | 237,205 |
| 2016-09-27 | $82.62 | $84.00 | $82.27 | $83.94 | $83.94 | 237,921 |
| 2016-09-26 | $82.30 | $83.09 | $82.02 | $82.50 | $82.50 | 251,592 |
| 2016-09-23 | $82.66 | $83.05 | $81.78 | $82.76 | $82.76 | 277,427 |
| 2016-09-22 | $82.19 | $83.33 | $81.94 | $82.96 | $82.96 | 370,375 |
| 2016-09-21 | $80.82 | $81.86 | $80.54 | $81.72 | $81.72 | 331,741 |
| 2016-09-20 | $80.97 | $81.00 | $80.25 | $80.51 | $80.51 | 280,691 |
| 2016-09-19 | $81.18 | $81.41 | $80.42 | $80.47 | $80.47 | 272,005 |
| 2016-09-16 | $80.85 | $81.33 | $80.78 | $81.02 | $81.02 | 392,887 |
| 2016-09-15 | $80.52 | $81.53 | $79.93 | $81.24 | $81.24 | 231,813 |
| 2016-09-14 | $79.97 | $80.77 | $79.53 | $80.56 | $80.56 | 466,989 |
| 2016-09-13 | $79.85 | $80.12 | $78.46 | $79.62 | $79.62 | 365,140 |
| 2016-09-12 | $78.15 | $80.56 | $78.15 | $80.18 | $80.18 | 540,901 |
| 2016-09-09 | $80.81 | $80.98 | $78.74 | $78.76 | $78.76 | 421,867 |
| 2016-09-08 | $82.19 | $82.19 | $81.35 | $81.55 | $81.55 | 450,907 |
| 2016-09-07 | $81.15 | $82.54 | $80.80 | $82.08 | $82.08 | 769,498 |
| 2016-09-06 | $83.14 | $83.66 | $80.28 | $80.98 | $80.98 | 917,783 |
| 2016-09-02 | $83.97 | $84.70 | $83.62 | $84.42 | $84.42 | 315,441 |
| 2016-09-01 | $83.30 | $83.88 | $82.88 | $83.60 | $83.60 | 189,679 |
| 2016-08-31 | $84.07 | $84.07 | $82.79 | $83.21 | $83.21 | 269,586 |
| 2016-08-30 | $84.18 | $84.46 | $83.86 | $84.26 | $84.26 | 260,541 |
| 2016-08-29 | $83.20 | $84.24 | $82.99 | $84.02 | $84.02 | 233,637 |
| 2016-08-26 | $82.38 | $83.50 | $82.30 | $83.11 | $83.11 | 378,086 |
| 2016-08-25 | $82.16 | $83.02 | $81.48 | $82.32 | $82.32 | 322,922 |
| 2016-08-24 | $83.61 | $84.56 | $81.76 | $81.92 | $81.92 | 364,471 |
| 2016-08-23 | $83.84 | $84.59 | $83.34 | $83.55 | $83.55 | 348,690 |
| 2016-08-22 | $82.59 | $83.98 | $82.59 | $83.59 | $83.59 | 218,241 |
| 2016-08-19 | $83.24 | $83.39 | $82.38 | $82.66 | $82.66 | 199,704 |
| 2016-08-18 | $82.75 | $83.79 | $82.56 | $83.36 | $83.36 | 298,062 |
| 2016-08-17 | $83.35 | $83.57 | $82.79 | $82.92 | $82.92 | 265,577 |
| 2016-08-16 | $83.09 | $83.81 | $82.89 | $83.35 | $83.35 | 528,692 |
| 2016-08-15 | $82.95 | $83.68 | $82.95 | $83.29 | $83.29 | 202,897 |
| 2016-08-12 | $82.97 | $83.60 | $82.71 | $82.92 | $82.92 | 259,641 |
| 2016-08-11 | $83.26 | $83.58 | $82.45 | $83.27 | $83.27 | 327,036 |
| 2016-08-10 | $84.01 | $84.21 | $82.89 | $83.13 | $83.13 | 263,586 |
| 2016-08-09 | $84.36 | $84.49 | $83.83 | $84.15 | $84.15 | 256,497 |
| 2016-08-08 | $85.78 | $86.68 | $84.09 | $84.33 | $84.33 | 370,969 |
| 2016-08-05 | $87.27 | $87.39 | $85.53 | $85.72 | $85.72 | 446,976 |
| 2016-08-04 | $86.54 | $88.09 | $85.70 | $87.02 | $87.02 | 512,622 |
| 2016-08-03 | $89.04 | $89.18 | $85.76 | $85.96 | $85.96 | 940,074 |
| 2016-08-02 | $88.25 | $88.56 | $86.15 | $87.04 | $87.04 | 566,875 |
| 2016-08-01 | $87.90 | $89.08 | $87.67 | $88.44 | $88.44 | 319,948 |
| 2016-07-29 | $87.55 | $88.56 | $87.19 | $87.93 | $87.93 | 262,588 |
| 2016-07-28 | $86.96 | $87.71 | $86.42 | $87.50 | $87.50 | 265,444 |
| 2016-07-27 | $87.88 | $87.88 | $86.46 | $87.02 | $87.02 | 264,895 |
| 2016-07-26 | $86.16 | $87.98 | $86.07 | $87.79 | $87.79 | 443,672 |
| 2016-07-25 | $86.85 | $87.20 | $85.92 | $86.35 | $86.35 | 296,532 |
| 2016-07-22 | $86.30 | $87.24 | $85.68 | $86.78 | $86.78 | 299,425 |
| 2016-07-21 | $86.25 | $86.56 | $85.52 | $86.01 | $86.01 | 298,909 |
| 2016-07-20 | $84.68 | $86.53 | $84.68 | $86.18 | $86.18 | 261,257 |
| 2016-07-19 | $85.03 | $85.48 | $84.21 | $84.57 | $84.57 | 317,631 |
| 2016-07-18 | $85.53 | $85.63 | $84.90 | $85.15 | $85.15 | 172,087 |
| 2016-07-15 | $86.16 | $86.48 | $85.55 | $85.62 | $85.62 | 220,554 |
| 2016-07-14 | $85.40 | $86.16 | $85.05 | $86.05 | $86.05 | 195,546 |
| 2016-07-13 | $86.39 | $86.39 | $84.93 | $84.96 | $84.96 | 465,193 |
| 2016-07-12 | $86.20 | $86.98 | $85.87 | $85.97 | $85.97 | 286,581 |
| 2016-07-11 | $85.59 | $86.03 | $85.34 | $85.55 | $85.55 | 177,414 |
| 2016-07-08 | $84.95 | $85.84 | $84.38 | $85.52 | $85.52 | 192,812 |
| 2016-07-07 | $83.68 | $84.77 | $83.63 | $84.50 | $84.50 | 224,495 |
| 2016-07-06 | $82.44 | $83.49 | $82.19 | $83.46 | $83.46 | 375,264 |
| 2016-07-05 | $82.93 | $83.27 | $81.82 | $82.83 | $82.83 | 278,466 |
| 2016-07-01 | $82.59 | $83.88 | $82.12 | $83.30 | $83.30 | 302,063 |
| 2016-06-30 | $80.55 | $82.48 | $80.30 | $82.44 | $82.44 | 513,621 |
| 2016-06-29 | $79.58 | $80.62 | $79.11 | $80.60 | $80.60 | 380,957 |
| 2016-06-28 | $76.90 | $78.99 | $76.50 | $78.74 | $78.74 | 411,733 |
| 2016-06-27 | $80.09 | $80.11 | $75.54 | $75.95 | $75.95 | 1,161,541 |
| 2016-06-24 | $81.55 | $82.07 | $80.14 | $80.35 | $80.35 | 406,219 |
| 2016-06-23 | $84.01 | $84.50 | $83.41 | $84.18 | $84.18 | 291,724 |
| 2016-06-22 | $82.51 | $84.61 | $82.45 | $83.32 | $83.32 | 332,059 |
| 2016-06-21 | $82.82 | $83.65 | $82.27 | $82.74 | $82.74 | 342,840 |
| 2016-06-20 | $82.76 | $83.62 | $82.68 | $82.89 | $82.89 | 216,941 |
| 2016-06-17 | $83.13 | $83.32 | $81.80 | $82.09 | $82.09 | 535,819 |
| 2016-06-16 | $83.51 | $83.99 | $82.45 | $83.12 | $83.12 | 290,312 |
| 2016-06-15 | $84.72 | $84.72 | $83.50 | $83.82 | $83.82 | 262,150 |
| 2016-06-14 | $83.87 | $84.25 | $82.82 | $84.13 | $84.13 | 266,748 |
| 2016-06-13 | $84.18 | $85.32 | $84.01 | $84.32 | $84.32 | 451,407 |
| 2016-06-10 | $86.41 | $86.41 | $83.90 | $84.73 | $84.73 | 290,109 |
| 2016-06-09 | $85.44 | $86.61 | $85.44 | $86.03 | $86.03 | 392,133 |
| 2016-06-08 | $85.48 | $85.99 | $84.75 | $85.72 | $85.72 | 209,860 |
| 2016-06-07 | $86.09 | $86.48 | $85.04 | $85.60 | $85.60 | 219,560 |
| 2016-06-06 | $85.79 | $86.49 | $84.93 | $86.12 | $86.12 | 279,041 |
| 2016-06-03 | $87.12 | $87.20 | $85.50 | $85.85 | $85.85 | 357,651 |
| 2016-06-02 | $87.95 | $87.95 | $86.23 | $87.45 | $87.45 | 424,753 |
| 2016-06-01 | $85.79 | $86.55 | $85.16 | $86.50 | $86.50 | 294,684 |
| 2016-05-31 | $86.24 | $86.54 | $85.30 | $85.93 | $85.93 | 298,945 |
| 2016-05-27 | $85.69 | $86.45 | $85.21 | $86.04 | $86.04 | 378,777 |
| 2016-05-26 | $85.35 | $85.88 | $84.52 | $85.52 | $85.52 | 344,808 |
| 2016-05-25 | $85.48 | $85.90 | $84.98 | $85.37 | $85.37 | 225,394 |
| 2016-05-24 | $85.00 | $85.65 | $84.60 | $85.41 | $85.41 | 430,173 |
| 2016-05-23 | $84.60 | $85.62 | $84.35 | $84.49 | $84.49 | 260,322 |
| 2016-05-20 | $84.18 | $84.88 | $83.72 | $84.59 | $84.59 | 464,415 |
| 2016-05-19 | $83.62 | $84.35 | $82.81 | $83.69 | $83.69 | 222,736 |
| 2016-05-18 | $83.61 | $84.51 | $82.90 | $83.92 | $83.92 | 337,021 |
| 2016-05-17 | $83.96 | $84.18 | $83.05 | $83.73 | $83.73 | 433,738 |
| 2016-05-16 | $83.04 | $84.43 | $82.48 | $83.96 | $83.96 | 301,215 |
| 2016-05-13 | $81.33 | $83.11 | $81.33 | $82.81 | $82.81 | 344,837 |
| 2016-05-12 | $82.01 | $82.59 | $80.81 | $81.42 | $81.42 | 515,725 |
| 2016-05-11 | $84.62 | $84.79 | $81.92 | $82.01 | $82.01 | 490,136 |
| 2016-05-10 | $83.24 | $84.07 | $82.63 | $84.01 | $84.01 | 559,999 |
| 2016-05-09 | $81.17 | $83.28 | $80.70 | $83.01 | $83.01 | 698,148 |
| 2016-05-06 | $80.28 | $81.22 | $79.96 | $80.89 | $80.89 | 463,904 |
| 2016-05-05 | $79.32 | $80.98 | $78.81 | $80.75 | $80.75 | 481,564 |
| 2016-05-04 | $78.80 | $80.79 | $77.05 | $79.01 | $79.01 | 931,651 |
| 2016-05-03 | $79.30 | $79.81 | $76.54 | $78.80 | $78.80 | 967,170 |
| 2016-05-02 | $79.64 | $80.06 | $78.68 | $79.40 | $79.40 | 611,009 |
| 2016-04-29 | $79.43 | $79.87 | $78.38 | $79.27 | $79.27 | 330,777 |
| 2016-04-28 | $81.11 | $81.59 | $79.92 | $80.03 | $80.03 | 369,548 |
| 2016-04-27 | $81.36 | $81.81 | $80.65 | $81.53 | $81.53 | 272,225 |
| 2016-04-26 | $81.95 | $82.35 | $80.47 | $81.50 | $81.50 | 319,759 |
| 2016-04-25 | $81.14 | $82.33 | $80.42 | $81.67 | $81.67 | 388,155 |
| 2016-04-22 | $80.88 | $81.34 | $80.15 | $80.99 | $80.99 | 208,425 |
| 2016-04-21 | $80.41 | $81.10 | $80.07 | $80.82 | $80.82 | 187,118 |
| 2016-04-20 | $79.38 | $80.69 | $78.83 | $80.25 | $80.25 | 363,767 |
| 2016-04-19 | $81.57 | $81.80 | $79.20 | $79.35 | $79.35 | 488,753 |
| 2016-04-18 | $80.31 | $82.38 | $80.27 | $81.53 | $81.53 | 955,938 |
| 2016-04-15 | $80.60 | $80.87 | $80.01 | $80.47 | $80.47 | 599,023 |
| 2016-04-14 | $80.59 | $81.00 | $79.97 | $80.54 | $80.54 | 370,859 |
| 2016-04-13 | $79.99 | $80.74 | $79.50 | $80.72 | $80.72 | 600,760 |
| 2016-04-12 | $79.85 | $80.09 | $78.99 | $79.55 | $79.55 | 518,081 |
| 2016-04-11 | $82.25 | $82.25 | $79.54 | $79.98 | $79.98 | 443,242 |
| 2016-04-08 | $82.12 | $82.24 | $80.94 | $81.90 | $81.90 | 801,582 |
| 2016-04-07 | $81.86 | $82.00 | $80.46 | $81.45 | $81.45 | 420,032 |
| 2016-04-06 | $79.38 | $82.40 | $79.38 | $82.23 | $82.23 | 688,211 |
| 2016-04-05 | $78.65 | $79.92 | $78.35 | $79.22 | $79.22 | 747,312 |
| 2016-04-04 | $77.53 | $79.98 | $77.21 | $79.52 | $79.52 | 634,669 |
| 2016-04-01 | $75.40 | $77.81 | $74.19 | $77.56 | $77.56 | 449,851 |
| 2016-03-31 | $75.27 | $76.70 | $74.72 | $75.94 | $75.94 | 484,282 |
| 2016-03-30 | $76.08 | $76.35 | $75.06 | $75.44 | $75.44 | 334,185 |
| 2016-03-29 | $74.14 | $76.16 | $73.61 | $76.12 | $76.12 | 365,072 |
| 2016-03-28 | $74.57 | $74.66 | $73.42 | $74.16 | $74.16 | 423,676 |
| 2016-03-24 | $73.85 | $75.27 | $73.39 | $74.33 | $74.33 | 337,135 |
| 2016-03-23 | $74.78 | $75.27 | $74.20 | $74.21 | $74.21 | 434,559 |
| 2016-03-22 | $73.45 | $75.08 | $72.97 | $74.80 | $74.80 | 419,813 |
| 2016-03-21 | $73.52 | $75.14 | $73.41 | $74.00 | $74.00 | 475,473 |
| 2016-03-18 | $70.59 | $75.00 | $70.52 | $73.89 | $73.89 | 1,141,199 |
| 2016-03-17 | $71.25 | $71.47 | $69.41 | $70.67 | $70.67 | 505,764 |
| 2016-03-16 | $70.91 | $71.65 | $69.66 | $71.24 | $71.24 | 618,719 |
| 2016-03-15 | $73.12 | $73.13 | $71.01 | $71.07 | $71.07 | 341,217 |
| 2016-03-14 | $74.53 | $74.87 | $73.26 | $73.89 | $73.89 | 325,458 |
| 2016-03-11 | $74.06 | $75.14 | $73.57 | $74.93 | $74.93 | 303,815 |
| 2016-03-10 | $74.35 | $74.69 | $73.03 | $73.57 | $73.57 | 315,157 |
| 2016-03-09 | $75.08 | $75.14 | $73.66 | $74.08 | $74.08 | 317,184 |
| 2016-03-08 | $75.15 | $75.63 | $74.44 | $74.91 | $74.91 | 344,217 |
| 2016-03-07 | $74.35 | $75.94 | $73.92 | $75.45 | $75.45 | 358,462 |
| 2016-03-04 | $74.66 | $74.97 | $73.75 | $74.44 | $74.44 | 552,093 |
| 2016-03-03 | $74.92 | $74.92 | $73.65 | $74.59 | $74.59 | 308,609 |
| 2016-03-02 | $74.42 | $75.93 | $74.36 | $75.20 | $75.20 | 424,896 |
| 2016-03-01 | $73.77 | $74.78 | $72.90 | $74.71 | $74.71 | 344,261 |
| 2016-02-29 | $73.50 | $74.34 | $72.99 | $73.43 | $73.43 | 556,842 |
| 2016-02-26 | $73.36 | $73.81 | $72.98 | $73.70 | $73.70 | 348,440 |
| 2016-02-25 | $72.96 | $73.62 | $71.13 | $73.08 | $73.08 | 381,920 |
| 2016-02-24 | $71.73 | $73.10 | $69.82 | $72.89 | $72.89 | 470,364 |
| 2016-02-23 | $72.47 | $73.61 | $72.40 | $72.53 | $72.53 | 302,981 |
| 2016-02-22 | $74.54 | $74.98 | $72.53 | $72.97 | $72.97 | 456,029 |
| 2016-02-19 | $71.75 | $73.62 | $70.89 | $73.31 | $73.31 | 527,000 |
| 2016-02-18 | $73.22 | $74.59 | $71.99 | $72.29 | $72.29 | 539,142 |
| 2016-02-17 | $73.43 | $73.87 | $72.26 | $73.30 | $73.30 | 550,813 |
| 2016-02-16 | $73.26 | $74.64 | $72.67 | $73.13 | $73.13 | 739,369 |
| 2016-02-12 | $71.80 | $73.02 | $69.76 | $72.07 | $72.07 | 747,600 |
| 2016-02-11 | $70.79 | $72.62 | $69.78 | $70.81 | $70.81 | 901,755 |
| 2016-02-10 | $69.09 | $74.24 | $69.09 | $72.01 | $72.01 | 1,181,677 |
| 2016-02-09 | $65.89 | $68.69 | $65.70 | $68.16 | $68.16 | 1,063,669 |
| 2016-02-08 | $69.05 | $69.65 | $66.04 | $67.10 | $67.10 | 849,385 |
| 2016-02-05 | $71.61 | $72.26 | $69.27 | $70.06 | $70.06 | 1,149,875 |
| 2016-02-04 | $71.81 | $73.51 | $70.80 | $71.61 | $71.61 | 586,948 |
| 2016-02-03 | $72.65 | $73.02 | $69.63 | $72.18 | $72.18 | 662,292 |
| 2016-02-02 | $73.97 | $74.62 | $72.09 | $72.35 | $72.35 | 757,256 |
| 2016-02-01 | $73.97 | $75.63 | $73.06 | $74.87 | $74.87 | 613,127 |
| 2016-01-29 | $72.77 | $74.37 | $72.48 | $74.23 | $74.23 | 600,431 |
| 2016-01-28 | $75.42 | $76.34 | $71.95 | $72.65 | $72.65 | 954,023 |
| 2016-01-27 | $77.00 | $77.59 | $75.02 | $75.15 | $75.15 | 593,724 |
| 2016-01-26 | $75.80 | $77.25 | $74.73 | $77.02 | $77.02 | 576,809 |
| 2016-01-25 | $75.34 | $77.17 | $74.64 | $75.74 | $75.74 | 585,595 |
| 2016-01-22 | $74.81 | $75.59 | $73.67 | $75.45 | $75.45 | 866,947 |
| 2016-01-21 | $75.26 | $75.85 | $73.30 | $73.88 | $73.88 | 598,760 |
| 2016-01-20 | $74.67 | $75.99 | $71.96 | $74.90 | $74.90 | 631,935 |
| 2016-01-19 | $75.14 | $77.01 | $74.49 | $75.80 | $75.80 | 774,294 |
| 2016-01-15 | $73.70 | $74.77 | $72.31 | $74.53 | $74.53 | 1,991,124 |
| 2016-01-14 | $74.48 | $76.87 | $73.38 | $75.58 | $75.58 | 1,052,642 |
| 2016-01-13 | $77.11 | $77.59 | $73.79 | $74.34 | $74.34 | 629,164 |
| 2016-01-12 | $76.43 | $78.14 | $75.19 | $76.65 | $76.65 | 597,742 |
| 2016-01-11 | $79.55 | $79.96 | $74.60 | $75.90 | $75.90 | 870,213 |
| 2016-01-08 | $79.85 | $80.62 | $78.48 | $78.95 | $78.95 | 843,588 |
| 2016-01-07 | $78.53 | $80.84 | $77.31 | $78.52 | $78.52 | 1,228,027 |
| 2016-01-06 | $76.93 | $77.53 | $75.69 | $76.39 | $76.39 | 1,365,917 |
| 2016-01-05 | $78.33 | $79.48 | $77.65 | $78.00 | $78.00 | 475,525 |
| 2016-01-04 | $79.27 | $79.38 | $77.25 | $78.25 | $78.25 | 639,894 |
| 2015-12-31 | $80.21 | $81.49 | $79.84 | $80.39 | $80.39 | 282,414 |
| 2015-12-30 | $80.28 | $81.61 | $80.05 | $80.54 | $80.54 | 259,054 |
| 2015-12-29 | $80.34 | $80.83 | $79.82 | $80.50 | $80.50 | 455,356 |
| 2015-12-28 | $79.87 | $79.97 | $79.05 | $79.70 | $79.70 | 508,359 |
| 2015-12-24 | $79.55 | $80.44 | $78.63 | $80.08 | $80.08 | 148,888 |
| 2015-12-23 | $79.76 | $80.24 | $78.88 | $79.53 | $79.53 | 277,195 |
| 2015-12-22 | $79.00 | $79.64 | $77.65 | $79.36 | $79.36 | 219,414 |
| 2015-12-21 | $78.62 | $78.96 | $77.34 | $78.65 | $78.65 | 584,109 |
| 2015-12-18 | $79.10 | $79.41 | $77.80 | $77.82 | $77.82 | 528,022 |
| 2015-12-17 | $79.59 | $80.33 | $78.97 | $79.38 | $79.38 | 327,930 |
| 2015-12-16 | $79.00 | $79.80 | $78.48 | $79.55 | $79.55 | 507,299 |
| 2015-12-15 | $77.25 | $78.98 | $76.82 | $78.60 | $78.60 | 542,320 |
| 2015-12-14 | $76.36 | $78.11 | $75.06 | $76.35 | $76.35 | 561,274 |
| 2015-12-11 | $75.15 | $76.92 | $74.92 | $76.40 | $76.40 | 496,210 |
| 2015-12-10 | $74.66 | $76.19 | $74.03 | $75.56 | $75.56 | 342,185 |
| 2015-12-09 | $75.32 | $76.01 | $74.15 | $74.43 | $74.43 | 200,589 |
| 2015-12-08 | $75.04 | $76.17 | $74.50 | $75.67 | $75.67 | 315,835 |
| 2015-12-07 | $76.57 | $77.07 | $75.09 | $75.56 | $75.56 | 269,623 |
| 2015-12-04 | $75.03 | $77.55 | $75.03 | $76.83 | $76.83 | 222,931 |
| 2015-12-03 | $76.78 | $77.17 | $74.52 | $74.91 | $74.91 | 273,892 |
| 2015-12-02 | $78.14 | $78.49 | $76.18 | $76.45 | $76.45 | 323,227 |
| 2015-12-01 | $76.88 | $78.33 | $76.48 | $78.21 | $78.21 | 234,473 |
| 2015-11-30 | $78.25 | $78.44 | $76.49 | $76.57 | $76.57 | 363,646 |
| 2015-11-27 | $77.19 | $78.16 | $77.13 | $78.04 | $78.04 | 161,545 |
| 2015-11-25 | $76.40 | $77.48 | $76.17 | $77.23 | $77.23 | 162,216 |
| 2015-11-24 | $75.69 | $76.79 | $75.27 | $76.50 | $76.50 | 237,668 |
| 2015-11-23 | $75.25 | $76.49 | $75.25 | $76.34 | $76.34 | 406,356 |
| 2015-11-20 | $75.25 | $76.07 | $74.37 | $75.16 | $75.16 | 483,109 |
| 2015-11-19 | $74.15 | $75.09 | $73.83 | $74.83 | $74.83 | 345,374 |
| 2015-11-18 | $72.94 | $74.38 | $72.36 | $74.15 | $74.15 | 376,573 |
| 2015-11-17 | $71.74 | $73.51 | $70.92 | $72.72 | $72.72 | 356,668 |
| 2015-11-16 | $70.89 | $71.84 | $70.11 | $71.70 | $71.70 | 290,016 |
| 2015-11-13 | $71.08 | $72.24 | $69.77 | $71.02 | $71.02 | 219,014 |
| 2015-11-12 | $72.70 | $72.70 | $71.00 | $71.09 | $71.09 | 188,175 |
| 2015-11-11 | $74.32 | $74.32 | $72.67 | $72.96 | $72.96 | 325,588 |
| 2015-11-10 | $72.84 | $74.13 | $72.80 | $74.05 | $74.05 | 291,734 |
| 2015-11-09 | $73.80 | $73.98 | $72.13 | $73.00 | $73.00 | 473,937 |
| 2015-11-06 | $72.42 | $74.22 | $70.70 | $74.01 | $74.01 | 612,103 |
| 2015-11-05 | $71.63 | $73.00 | $70.96 | $72.42 | $72.42 | 573,680 |
| 2015-11-04 | $70.30 | $73.23 | $69.99 | $71.47 | $71.47 | 1,516,786 |
| 2015-11-03 | $68.57 | $69.11 | $67.23 | $68.52 | $68.52 | 484,808 |
| 2015-11-02 | $65.59 | $69.55 | $65.05 | $68.89 | $68.89 | 638,053 |
| 2015-10-30 | $66.51 | $66.60 | $65.19 | $65.24 | $65.24 | 440,894 |
| 2015-10-29 | $67.17 | $68.04 | $66.15 | $66.32 | $66.32 | 395,473 |
| 2015-10-28 | $66.42 | $67.52 | $64.95 | $67.49 | $67.49 | 365,630 |
| 2015-10-27 | $66.64 | $67.12 | $65.49 | $66.44 | $66.44 | 361,326 |
| 2015-10-26 | $65.59 | $67.32 | $65.12 | $66.70 | $66.70 | 589,728 |
| 2015-10-23 | $65.24 | $65.93 | $64.34 | $65.57 | $65.57 | 552,236 |
| 2015-10-22 | $66.44 | $66.48 | $63.68 | $64.52 | $64.52 | 500,972 |
| 2015-10-21 | $66.43 | $67.51 | $64.94 | $66.28 | $66.28 | 501,181 |
| 2015-10-20 | $67.21 | $67.21 | $65.51 | $65.57 | $65.57 | 663,929 |
| 2015-10-19 | $65.73 | $67.78 | $65.72 | $67.26 | $67.26 | 428,781 |
| 2015-10-16 | $65.92 | $66.31 | $65.03 | $66.04 | $66.04 | 899,373 |
| 2015-10-15 | $63.96 | $65.75 | $63.78 | $65.64 | $65.64 | 399,806 |
| 2015-10-14 | $65.28 | $66.24 | $63.71 | $63.89 | $63.89 | 540,250 |
| 2015-10-13 | $65.54 | $67.42 | $64.88 | $65.00 | $65.00 | 429,135 |
| 2015-10-12 | $65.59 | $66.86 | $64.71 | $65.97 | $65.97 | 540,489 |
| 2015-10-09 | $62.55 | $64.71 | $61.91 | $64.63 | $64.63 | 681,692 |
| 2015-10-08 | $62.54 | $62.92 | $61.24 | $62.16 | $62.16 | 460,967 |
| 2015-10-07 | $62.00 | $63.56 | $60.70 | $62.74 | $62.74 | 700,910 |
| 2015-10-06 | $64.26 | $64.31 | $59.99 | $61.75 | $61.75 | 585,995 |
| 2015-10-05 | $64.98 | $66.53 | $63.25 | $63.91 | $63.91 | 769,481 |
| 2015-10-02 | $62.60 | $64.58 | $62.02 | $64.51 | $64.51 | 438,669 |
| 2015-10-01 | $63.49 | $63.90 | $61.78 | $63.09 | $63.09 | 370,720 |
| 2015-09-30 | $63.55 | $64.48 | $62.20 | $63.52 | $63.52 | 535,962 |
| 2015-09-29 | $61.62 | $63.64 | $61.25 | $62.52 | $62.52 | 798,045 |
| 2015-09-28 | $64.25 | $64.42 | $61.23 | $61.59 | $61.59 | 670,879 |
| 2015-09-25 | $68.70 | $68.70 | $63.75 | $64.70 | $64.70 | 461,523 |
| 2015-09-24 | $68.77 | $68.84 | $67.66 | $68.06 | $68.06 | 313,500 |
| 2015-09-23 | $69.38 | $70.09 | $68.64 | $69.27 | $69.27 | 306,290 |
| 2015-09-22 | $69.63 | $70.28 | $68.14 | $69.37 | $69.37 | 424,701 |
| 2015-09-21 | $72.62 | $73.79 | $70.18 | $70.56 | $70.56 | 383,365 |
| 2015-09-18 | $72.67 | $73.56 | $71.99 | $72.10 | $72.10 | 514,472 |
| 2015-09-17 | $72.15 | $74.39 | $71.82 | $73.50 | $73.50 | 272,363 |
| 2015-09-16 | $71.14 | $72.39 | $70.18 | $72.14 | $72.14 | 327,066 |
| 2015-09-15 | $70.93 | $71.40 | $70.31 | $70.98 | $70.98 | 303,691 |
| 2015-09-14 | $70.87 | $71.15 | $69.63 | $70.56 | $70.56 | 235,316 |
| 2015-09-11 | $69.65 | $71.11 | $68.85 | $70.93 | $70.93 | 198,102 |
| 2015-09-10 | $69.00 | $70.39 | $68.50 | $70.07 | $70.07 | 245,027 |
| 2015-09-09 | $70.03 | $70.03 | $68.65 | $69.11 | $69.11 | 293,246 |
| 2015-09-08 | $68.43 | $69.75 | $67.81 | $69.56 | $69.56 | 322,339 |
Charles River Laboratories International Inc (CRL) News Headlines
.jpg)
Charles River agrees with Elliott to add new directors, review business
None
reuters.com May 7, 2025.jpg)
Charles River to add new directors, review business in agreement with Elliott
None
reuters.com May 7, 2025.jpg)
BORSA USA In rialzo su speranze allentamento tensioni con Cina, attende Fed
None
reuters.com May 7, 2025Recent Charles River Laboratories International Inc (CRL) News
.jpg)
.jpg)
Similar Companies to Charles River Laboratories International Inc (CRL) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |