Carlisle Companies Inc (CSL) Exchange: NYSE
Data as of May 10, 2024
$416.63 ($-0.98) -0.23%
Carlisle Companies Inc - Daily Information
Click for more stock information on Carlisle Companies Inc.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $419.19 |
| Previous Close | $416.63 |
| High | $420.60 |
| Low | $411.59 |
| Adjusted Open | $419.19 |
| Previous Adjusted Close | $416.63 |
| Adjusted High | $420.60 |
| Adjusted Low | $411.59 |
About Carlisle Companies Inc (CSL)
Carlisle Companies Inc. is a diversified global manufacturing company with a focus on product integrity, quality, and customer satisfaction. Serving a broad range of markets, the company leverages its proprietary expertise, operating infrastructure and strong financial capabilities to produce high-quality products and solutions that create value for its customers. Founded in 1963, the company has grown significantly over its 50+ year history. Carlisle Companies has established a presence on five continents, and its portfolios of products, services, and operations now span a broad range of global industries, including construction materials, aerospace and defense, and foodservice equipment.
Invest in Carlisle Companies Inc (CSL)
Historical Stock Data for Carlisle Companies Inc (CSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $419.19 | $420.60 | $411.59 | $416.63 | $416.63 | 349,611 |
| 2024-05-09 | $408.49 | $417.86 | $408.49 | $417.61 | $417.61 | 274,013 |
| 2024-05-08 | $404.00 | $408.92 | $401.74 | $408.49 | $408.49 | 243,567 |
| 2024-05-07 | $405.00 | $412.46 | $404.50 | $405.55 | $405.55 | 354,016 |
| 2024-05-06 | $402.00 | $408.08 | $400.44 | $405.47 | $405.47 | 313,929 |
| 2024-05-03 | $399.52 | $403.17 | $396.61 | $398.47 | $398.47 | 199,523 |
| 2024-05-02 | $390.58 | $396.27 | $386.55 | $395.07 | $395.07 | 369,217 |
| 2024-05-01 | $387.80 | $393.23 | $383.56 | $385.18 | $385.18 | 450,431 |
| 2024-04-30 | $395.00 | $397.83 | $386.72 | $388.25 | $388.25 | 590,999 |
| 2024-04-29 | $400.11 | $403.51 | $396.32 | $397.00 | $397.00 | 454,241 |
| 2024-04-26 | $410.00 | $415.00 | $399.87 | $400.56 | $400.56 | 681,997 |
| 2024-04-25 | $370.43 | $382.92 | $364.00 | $382.03 | $382.03 | 458,510 |
| 2024-04-24 | $384.00 | $386.58 | $374.99 | $375.30 | $375.30 | 292,534 |
| 2024-04-23 | $372.37 | $379.66 | $372.36 | $379.33 | $379.33 | 195,242 |
| 2024-04-22 | $369.76 | $374.28 | $367.96 | $370.29 | $370.29 | 166,275 |
| 2024-04-19 | $368.61 | $371.05 | $365.24 | $367.41 | $367.41 | 200,255 |
| 2024-04-18 | $371.57 | $373.45 | $365.79 | $367.41 | $367.41 | 264,577 |
| 2024-04-17 | $375.91 | $375.91 | $368.16 | $368.84 | $368.84 | 254,939 |
| 2024-04-16 | $371.68 | $376.45 | $369.34 | $374.24 | $374.24 | 211,840 |
| 2024-04-15 | $376.87 | $380.55 | $371.54 | $373.12 | $373.12 | 211,897 |
| 2024-04-12 | $374.24 | $379.35 | $371.65 | $373.14 | $373.14 | 291,181 |
| 2024-04-11 | $382.62 | $383.49 | $377.35 | $377.64 | $377.64 | 242,212 |
| 2024-04-10 | $384.37 | $389.61 | $380.55 | $382.90 | $382.90 | 268,740 |
| 2024-04-09 | $399.19 | $400.00 | $387.89 | $392.15 | $392.15 | 238,512 |
| 2024-04-08 | $400.89 | $403.44 | $399.00 | $400.50 | $400.50 | 249,320 |
| 2024-04-05 | $391.72 | $400.23 | $391.34 | $399.00 | $399.00 | 264,316 |
| 2024-04-04 | $399.65 | $400.00 | $388.00 | $390.41 | $390.41 | 325,044 |
| 2024-04-03 | $400.00 | $400.94 | $394.83 | $395.93 | $395.93 | 321,668 |
| 2024-04-02 | $391.52 | $391.52 | $386.90 | $391.19 | $391.19 | 283,550 |
| 2024-04-01 | $392.77 | $395.93 | $389.00 | $393.91 | $393.91 | 276,875 |
| 2024-03-28 | $393.00 | $393.43 | $389.54 | $391.85 | $391.85 | 223,572 |
| 2024-03-27 | $390.58 | $390.58 | $386.18 | $388.62 | $388.62 | 242,350 |
| 2024-03-26 | $387.09 | $392.63 | $382.72 | $388.50 | $388.50 | 392,345 |
| 2024-03-25 | $387.65 | $389.59 | $386.07 | $387.31 | $387.31 | 202,411 |
| 2024-03-22 | $388.63 | $390.87 | $384.26 | $387.02 | $387.02 | 287,903 |
| 2024-03-21 | $382.21 | $389.31 | $379.64 | $388.65 | $388.65 | 288,193 |
| 2024-03-20 | $375.43 | $380.84 | $370.15 | $379.25 | $379.25 | 284,642 |
| 2024-03-19 | $370.92 | $373.82 | $366.20 | $372.36 | $372.36 | 283,586 |
| 2024-03-18 | $371.48 | $373.12 | $365.82 | $367.14 | $367.14 | 367,564 |
| 2024-03-15 | $361.25 | $372.22 | $361.25 | $371.48 | $371.48 | 916,765 |
| 2024-03-14 | $362.60 | $366.82 | $360.50 | $363.41 | $363.41 | 227,510 |
| 2024-03-13 | $360.76 | $364.79 | $360.76 | $362.89 | $362.89 | 228,125 |
| 2024-03-12 | $357.00 | $361.62 | $356.51 | $361.56 | $361.56 | 216,433 |
| 2024-03-11 | $353.87 | $357.48 | $350.76 | $357.00 | $357.00 | 204,127 |
| 2024-03-08 | $366.02 | $367.18 | $354.69 | $354.81 | $354.81 | 193,202 |
| 2024-03-07 | $362.46 | $367.29 | $361.82 | $365.38 | $365.38 | 241,499 |
| 2024-03-06 | $358.02 | $360.68 | $357.45 | $360.64 | $360.64 | 187,786 |
| 2024-03-05 | $349.36 | $356.08 | $349.36 | $355.47 | $355.47 | 233,860 |
| 2024-03-04 | $348.52 | $354.09 | $347.97 | $352.49 | $352.49 | 273,757 |
| 2024-03-01 | $350.57 | $350.67 | $346.55 | $347.10 | $347.10 | 392,954 |
| 2024-02-29 | $349.79 | $353.95 | $346.72 | $350.00 | $350.00 | 488,034 |
| 2024-02-28 | $347.27 | $350.54 | $346.29 | $349.68 | $349.68 | 351,290 |
| 2024-02-27 | $351.18 | $351.63 | $346.42 | $347.20 | $347.20 | 309,326 |
| 2024-02-26 | $355.00 | $357.35 | $350.02 | $350.29 | $350.29 | 167,700 |
| 2024-02-23 | $355.00 | $357.78 | $353.64 | $356.27 | $356.27 | 171,367 |
| 2024-02-22 | $350.00 | $353.24 | $349.02 | $352.86 | $352.86 | 198,640 |
| 2024-02-21 | $346.23 | $347.98 | $343.56 | $347.44 | $347.44 | 278,404 |
| 2024-02-20 | $339.91 | $347.42 | $339.10 | $346.92 | $346.92 | 218,601 |
| 2024-02-16 | $345.42 | $348.20 | $341.83 | $341.92 | $341.92 | 237,922 |
| 2024-02-15 | $347.78 | $349.38 | $344.00 | $345.28 | $345.28 | 226,238 |
| 2024-02-14 | $347.32 | $349.29 | $344.43 | $347.42 | $346.57 | 241,891 |
| 2024-02-13 | $343.82 | $346.44 | $338.53 | $343.73 | $342.89 | 303,255 |
| 2024-02-12 | $345.77 | $350.99 | $344.14 | $350.51 | $349.65 | 314,191 |
| 2024-02-09 | $341.74 | $348.71 | $341.74 | $346.11 | $346.11 | 298,369 |
| 2024-02-08 | $340.20 | $343.57 | $337.01 | $342.74 | $342.74 | 446,876 |
| 2024-02-07 | $347.90 | $350.00 | $333.50 | $341.91 | $341.91 | 815,904 |
| 2024-02-06 | $315.67 | $318.06 | $313.56 | $317.61 | $317.61 | 476,491 |
| 2024-02-05 | $317.36 | $319.69 | $314.12 | $314.54 | $314.54 | 240,739 |
| 2024-02-02 | $316.85 | $321.32 | $314.11 | $320.99 | $320.99 | 244,163 |
| 2024-02-01 | $316.56 | $319.04 | $313.14 | $319.04 | $319.04 | 241,004 |
| 2024-01-31 | $321.00 | $322.29 | $313.96 | $314.26 | $314.26 | 730,989 |
| 2024-01-30 | $312.59 | $320.53 | $310.04 | $320.38 | $320.38 | 331,904 |
| 2024-01-29 | $309.54 | $314.13 | $308.44 | $314.00 | $314.00 | 118,804 |
| 2024-01-26 | $311.93 | $311.93 | $308.20 | $309.05 | $309.05 | 119,933 |
| 2024-01-25 | $305.53 | $310.61 | $302.44 | $310.21 | $310.21 | 194,491 |
| 2024-01-24 | $306.68 | $306.68 | $302.08 | $302.19 | $302.19 | 208,756 |
| 2024-01-23 | $309.34 | $310.59 | $303.80 | $303.92 | $303.92 | 242,178 |
| 2024-01-22 | $310.74 | $313.52 | $308.50 | $309.16 | $309.16 | 246,701 |
| 2024-01-19 | $309.85 | $310.85 | $305.06 | $308.74 | $308.74 | 226,553 |
| 2024-01-18 | $310.53 | $311.74 | $306.65 | $310.11 | $310.11 | 161,975 |
| 2024-01-17 | $300.40 | $310.69 | $299.98 | $309.60 | $309.60 | 279,269 |
| 2024-01-16 | $299.96 | $300.90 | $297.25 | $300.88 | $300.88 | 192,104 |
| 2024-01-12 | $307.73 | $307.91 | $301.32 | $302.10 | $302.10 | 169,369 |
| 2024-01-11 | $305.08 | $307.24 | $301.64 | $306.06 | $306.06 | 139,854 |
| 2024-01-10 | $308.18 | $310.86 | $304.66 | $305.98 | $305.98 | 221,118 |
| 2024-01-09 | $307.83 | $309.93 | $306.51 | $307.71 | $307.71 | 117,790 |
| 2024-01-08 | $306.25 | $309.53 | $305.00 | $309.53 | $309.53 | 140,601 |
| 2024-01-05 | $301.46 | $308.19 | $301.01 | $306.25 | $306.25 | 277,323 |
| 2024-01-04 | $301.22 | $304.15 | $300.61 | $301.66 | $301.66 | 214,316 |
| 2024-01-03 | $305.61 | $306.20 | $300.35 | $301.57 | $301.57 | 199,533 |
| 2024-01-02 | $309.89 | $312.83 | $308.11 | $310.00 | $310.00 | 166,816 |
| 2023-12-29 | $312.91 | $315.28 | $311.27 | $312.43 | $312.43 | 133,145 |
| 2023-12-28 | $312.26 | $315.98 | $312.26 | $313.95 | $313.95 | 93,423 |
| 2023-12-27 | $313.98 | $315.21 | $312.94 | $313.91 | $313.91 | 137,940 |
| 2023-12-26 | $313.38 | $315.88 | $311.53 | $314.19 | $314.19 | 126,882 |
| 2023-12-22 | $311.59 | $313.84 | $311.13 | $312.06 | $312.06 | 209,761 |
| 2023-12-21 | $312.67 | $313.94 | $309.39 | $310.67 | $310.67 | 172,921 |
| 2023-12-20 | $311.95 | $317.09 | $308.69 | $309.45 | $309.45 | 338,081 |
| 2023-12-19 | $317.48 | $318.74 | $312.78 | $313.08 | $313.08 | 268,105 |
| 2023-12-18 | $314.10 | $315.00 | $309.99 | $314.77 | $314.77 | 415,259 |
| 2023-12-15 | $307.14 | $315.00 | $305.07 | $314.41 | $314.41 | 928,519 |
| 2023-12-14 | $300.00 | $310.24 | $298.72 | $309.09 | $309.09 | 426,088 |
| 2023-12-13 | $293.69 | $299.28 | $291.23 | $297.71 | $297.71 | 405,374 |
| 2023-12-12 | $295.18 | $295.60 | $291.45 | $295.35 | $295.35 | 241,350 |
| 2023-12-11 | $296.34 | $298.58 | $295.46 | $295.56 | $295.56 | 363,585 |
| 2023-12-08 | $295.00 | $299.26 | $293.27 | $295.10 | $295.10 | 283,894 |
| 2023-12-07 | $290.48 | $296.01 | $290.32 | $294.12 | $294.12 | 327,021 |
| 2023-12-06 | $290.19 | $293.49 | $289.21 | $290.48 | $290.48 | 378,811 |
| 2023-12-05 | $289.34 | $291.81 | $286.60 | $288.17 | $288.17 | 202,159 |
| 2023-12-04 | $283.87 | $291.76 | $283.87 | $291.39 | $291.39 | 323,330 |
| 2023-12-01 | $281.02 | $288.31 | $278.20 | $286.21 | $286.21 | 289,397 |
| 2023-11-30 | $274.40 | $281.61 | $272.20 | $280.41 | $280.41 | 504,571 |
| 2023-11-29 | $276.78 | $279.60 | $275.00 | $275.11 | $275.11 | 257,085 |
| 2023-11-28 | $275.64 | $276.48 | $272.15 | $273.25 | $273.25 | 237,213 |
| 2023-11-27 | $274.81 | $277.41 | $273.38 | $276.48 | $276.48 | 240,714 |
| 2023-11-24 | $273.54 | $276.75 | $272.33 | $275.80 | $275.80 | 93,058 |
| 2023-11-22 | $274.60 | $276.10 | $272.73 | $274.05 | $274.05 | 148,326 |
| 2023-11-21 | $272.93 | $274.61 | $271.58 | $273.43 | $273.43 | 206,044 |
| 2023-11-20 | $271.57 | $274.63 | $269.58 | $274.36 | $274.36 | 211,252 |
| 2023-11-17 | $275.15 | $275.92 | $272.51 | $273.26 | $273.26 | 276,856 |
| 2023-11-16 | $281.10 | $281.80 | $273.02 | $273.46 | $273.46 | 343,219 |
| 2023-11-15 | $280.68 | $282.84 | $279.18 | $280.28 | $280.28 | 222,268 |
| 2023-11-14 | $275.36 | $284.29 | $274.91 | $281.39 | $281.39 | 361,937 |
| 2023-11-13 | $267.40 | $270.15 | $267.40 | $269.92 | $269.11 | 231,691 |
| 2023-11-10 | $262.76 | $268.74 | $260.80 | $268.52 | $267.71 | 183,206 |
| 2023-11-09 | $263.96 | $264.60 | $260.73 | $261.27 | $260.48 | 249,668 |
| 2023-11-08 | $265.87 | $265.87 | $261.87 | $262.60 | $261.81 | 306,282 |
| 2023-11-07 | $266.83 | $268.84 | $264.24 | $264.86 | $264.06 | 286,190 |
| 2023-11-06 | $269.85 | $270.60 | $267.06 | $267.96 | $267.15 | 192,429 |
| 2023-11-03 | $267.31 | $271.97 | $267.30 | $270.55 | $270.55 | 226,550 |
| 2023-11-02 | $260.17 | $265.88 | $259.75 | $263.35 | $263.35 | 263,958 |
| 2023-11-01 | $254.86 | $256.92 | $252.55 | $255.89 | $255.89 | 288,775 |
| 2023-10-31 | $255.25 | $260.05 | $253.00 | $254.09 | $254.09 | 443,323 |
| 2023-10-30 | $250.95 | $255.18 | $248.81 | $254.98 | $254.98 | 378,422 |
| 2023-10-27 | $240.08 | $253.06 | $237.76 | $248.78 | $248.78 | 496,850 |
| 2023-10-26 | $238.53 | $243.09 | $236.42 | $237.43 | $237.43 | 524,327 |
| 2023-10-25 | $239.31 | $240.22 | $235.79 | $237.15 | $237.15 | 326,903 |
| 2023-10-24 | $243.77 | $244.73 | $240.51 | $241.55 | $241.55 | 309,058 |
| 2023-10-23 | $244.69 | $246.51 | $241.45 | $241.53 | $241.53 | 318,761 |
| 2023-10-20 | $246.97 | $247.02 | $244.34 | $246.18 | $246.18 | 278,082 |
| 2023-10-19 | $255.70 | $256.99 | $246.30 | $246.62 | $246.62 | 377,000 |
| 2023-10-18 | $261.45 | $261.45 | $254.95 | $256.72 | $256.72 | 210,926 |
| 2023-10-17 | $262.29 | $269.64 | $262.29 | $264.75 | $264.75 | 301,517 |
| 2023-10-16 | $259.60 | $265.14 | $258.15 | $264.08 | $264.08 | 263,149 |
| 2023-10-13 | $257.99 | $261.19 | $253.94 | $256.22 | $256.22 | 188,552 |
| 2023-10-12 | $266.08 | $266.08 | $257.31 | $257.96 | $257.96 | 294,760 |
| 2023-10-11 | $263.33 | $267.57 | $261.87 | $267.57 | $267.57 | 154,156 |
| 2023-10-10 | $266.17 | $267.39 | $262.45 | $263.37 | $263.37 | 249,345 |
| 2023-10-09 | $260.83 | $264.44 | $259.29 | $264.20 | $264.20 | 131,993 |
| 2023-10-06 | $256.99 | $264.65 | $250.99 | $262.33 | $262.33 | 292,722 |
| 2023-10-05 | $255.41 | $259.65 | $255.05 | $258.13 | $258.13 | 255,817 |
| 2023-10-04 | $252.74 | $255.96 | $248.32 | $255.76 | $255.76 | 232,009 |
| 2023-10-03 | $250.73 | $253.78 | $250.07 | $251.13 | $251.13 | 255,848 |
| 2023-10-02 | $258.61 | $260.56 | $251.10 | $251.73 | $251.73 | 291,503 |
| 2023-09-29 | $261.14 | $263.25 | $258.58 | $259.26 | $259.26 | 333,891 |
| 2023-09-28 | $255.55 | $261.63 | $255.55 | $259.39 | $259.39 | 231,808 |
| 2023-09-27 | $255.27 | $255.75 | $251.69 | $255.06 | $255.06 | 325,138 |
| 2023-09-26 | $248.20 | $255.20 | $247.67 | $253.45 | $253.45 | 375,567 |
| 2023-09-25 | $255.04 | $257.14 | $253.24 | $255.68 | $255.68 | 197,290 |
| 2023-09-22 | $254.63 | $256.14 | $253.73 | $254.29 | $254.29 | 238,002 |
| 2023-09-21 | $264.57 | $264.57 | $255.75 | $255.91 | $255.91 | 431,867 |
| 2023-09-20 | $273.79 | $275.61 | $265.37 | $266.22 | $266.22 | 242,547 |
| 2023-09-19 | $270.46 | $273.32 | $267.10 | $271.91 | $271.91 | 288,517 |
| 2023-09-18 | $269.92 | $274.77 | $268.15 | $270.29 | $270.29 | 626,192 |
| 2023-09-15 | $272.01 | $275.14 | $266.38 | $269.28 | $269.28 | 1,283,737 |
| 2023-09-14 | $278.63 | $279.55 | $272.83 | $274.38 | $274.38 | 543,797 |
| 2023-09-13 | $280.06 | $283.38 | $275.67 | $277.53 | $277.53 | 627,109 |
| 2023-09-12 | $276.40 | $281.34 | $273.14 | $280.68 | $280.68 | 753,447 |
| 2023-09-11 | $263.02 | $279.68 | $261.69 | $278.37 | $278.37 | 1,064,690 |
| 2023-09-08 | $248.26 | $253.62 | $248.25 | $251.36 | $251.36 | 614,727 |
| 2023-09-07 | $253.62 | $254.65 | $247.86 | $248.26 | $248.26 | 630,483 |
| 2023-09-06 | $257.10 | $259.50 | $253.47 | $253.65 | $253.65 | 449,606 |
| 2023-09-05 | $266.13 | $266.35 | $254.94 | $257.87 | $257.87 | 384,646 |
| 2023-09-01 | $265.44 | $269.92 | $265.44 | $268.59 | $268.59 | 308,353 |
| 2023-08-31 | $264.48 | $266.30 | $262.97 | $263.02 | $263.02 | 347,728 |
| 2023-08-30 | $267.17 | $268.12 | $263.58 | $264.11 | $264.11 | 273,467 |
| 2023-08-29 | $262.03 | $266.59 | $261.00 | $266.27 | $266.27 | 183,471 |
| 2023-08-28 | $260.08 | $264.13 | $260.08 | $262.61 | $262.61 | 191,398 |
| 2023-08-25 | $260.75 | $260.89 | $254.99 | $259.28 | $259.28 | 302,350 |
| 2023-08-24 | $260.04 | $263.01 | $258.88 | $259.76 | $259.76 | 268,279 |
| 2023-08-23 | $259.59 | $261.36 | $257.52 | $261.24 | $261.24 | 476,392 |
| 2023-08-22 | $265.35 | $267.80 | $258.96 | $259.53 | $259.53 | 389,166 |
| 2023-08-21 | $267.02 | $267.55 | $263.40 | $265.95 | $265.95 | 416,546 |
| 2023-08-18 | $269.10 | $269.10 | $265.13 | $266.59 | $266.59 | 516,162 |
| 2023-08-17 | $280.56 | $282.60 | $271.47 | $271.58 | $271.58 | 413,812 |
| 2023-08-16 | $280.58 | $283.76 | $279.97 | $280.10 | $280.10 | 279,635 |
| 2023-08-15 | $285.70 | $286.56 | $281.75 | $281.87 | $281.02 | 272,457 |
| 2023-08-14 | $287.62 | $287.66 | $284.84 | $286.60 | $285.73 | 234,390 |
| 2023-08-11 | $285.96 | $288.85 | $284.88 | $288.37 | $288.37 | 225,390 |
| 2023-08-10 | $285.18 | $289.12 | $284.48 | $285.80 | $285.80 | 274,704 |
| 2023-08-09 | $284.40 | $288.27 | $284.32 | $285.22 | $285.22 | 303,091 |
| 2023-08-08 | $283.77 | $286.08 | $281.62 | $285.11 | $285.11 | 269,197 |
| 2023-08-07 | $284.40 | $288.27 | $283.48 | $285.71 | $285.71 | 348,968 |
| 2023-08-04 | $282.00 | $286.14 | $281.80 | $283.66 | $283.66 | 327,299 |
| 2023-08-03 | $277.21 | $281.17 | $276.19 | $278.41 | $278.41 | 284,763 |
| 2023-08-02 | $276.33 | $278.70 | $275.19 | $278.31 | $278.31 | 272,766 |
| 2023-08-01 | $275.00 | $278.83 | $275.00 | $278.32 | $278.32 | 465,259 |
| 2023-07-31 | $278.52 | $280.40 | $274.49 | $277.20 | $277.20 | 478,457 |
| 2023-07-28 | $278.60 | $280.11 | $273.94 | $277.42 | $277.42 | 479,541 |
| 2023-07-27 | $280.15 | $282.22 | $271.40 | $276.79 | $276.79 | 827,525 |
| 2023-07-26 | $267.84 | $276.31 | $267.84 | $273.40 | $273.40 | 589,853 |
| 2023-07-25 | $265.91 | $271.10 | $265.74 | $268.79 | $268.79 | 339,911 |
| 2023-07-24 | $270.03 | $272.03 | $266.14 | $266.69 | $266.69 | 342,994 |
| 2023-07-21 | $269.34 | $271.83 | $267.98 | $269.59 | $269.59 | 296,321 |
| 2023-07-20 | $270.38 | $270.54 | $267.75 | $268.75 | $268.75 | 356,645 |
| 2023-07-19 | $268.58 | $270.27 | $267.75 | $268.86 | $268.86 | 417,692 |
| 2023-07-18 | $268.55 | $272.50 | $267.94 | $269.27 | $269.27 | 396,640 |
| 2023-07-17 | $265.71 | $269.60 | $265.71 | $268.74 | $268.74 | 347,869 |
| 2023-07-14 | $268.97 | $269.99 | $264.82 | $266.97 | $266.97 | 339,493 |
| 2023-07-13 | $265.12 | $269.08 | $263.86 | $268.40 | $268.40 | 421,906 |
| 2023-07-12 | $265.33 | $266.83 | $263.47 | $263.99 | $263.99 | 288,324 |
| 2023-07-11 | $261.62 | $264.78 | $260.47 | $262.28 | $262.28 | 346,107 |
| 2023-07-10 | $257.26 | $262.15 | $255.98 | $260.41 | $260.41 | 418,834 |
| 2023-07-07 | $253.22 | $258.99 | $253.22 | $257.22 | $257.22 | 440,478 |
| 2023-07-06 | $252.07 | $253.51 | $248.00 | $252.15 | $252.15 | 567,808 |
| 2023-07-05 | $255.13 | $256.93 | $252.65 | $256.06 | $256.06 | 416,465 |
| 2023-07-03 | $256.09 | $259.58 | $254.57 | $257.90 | $257.90 | 243,229 |
| 2023-06-30 | $257.32 | $259.83 | $253.82 | $256.53 | $256.53 | 463,953 |
| 2023-06-29 | $248.64 | $256.01 | $247.40 | $255.65 | $255.65 | 400,386 |
| 2023-06-28 | $247.88 | $248.83 | $245.87 | $248.33 | $248.33 | 293,599 |
| 2023-06-27 | $241.63 | $248.38 | $240.26 | $247.80 | $247.80 | 257,874 |
| 2023-06-26 | $241.67 | $243.56 | $240.89 | $241.07 | $241.07 | 237,661 |
| 2023-06-23 | $238.83 | $242.45 | $237.11 | $241.66 | $241.66 | 1,268,621 |
| 2023-06-22 | $241.56 | $241.56 | $237.97 | $240.83 | $240.83 | 368,138 |
| 2023-06-21 | $239.04 | $242.51 | $237.77 | $241.70 | $241.70 | 383,955 |
| 2023-06-20 | $237.94 | $241.55 | $237.35 | $239.56 | $239.56 | 481,810 |
| 2023-06-16 | $241.57 | $242.51 | $237.40 | $239.58 | $239.58 | 979,992 |
| 2023-06-15 | $235.58 | $240.83 | $235.58 | $240.48 | $240.48 | 338,996 |
| 2023-06-14 | $238.55 | $240.26 | $234.85 | $236.10 | $236.10 | 381,570 |
| 2023-06-13 | $235.78 | $239.53 | $235.78 | $237.57 | $237.57 | 471,135 |
| 2023-06-12 | $232.85 | $237.71 | $231.76 | $235.77 | $235.77 | 398,915 |
| 2023-06-09 | $233.42 | $235.26 | $230.00 | $232.66 | $232.66 | 475,061 |
| 2023-06-08 | $231.71 | $234.78 | $229.44 | $233.58 | $233.58 | 380,356 |
| 2023-06-07 | $226.35 | $231.85 | $224.92 | $231.60 | $231.60 | 383,118 |
| 2023-06-06 | $224.09 | $228.41 | $223.93 | $226.45 | $226.45 | 492,171 |
| 2023-06-05 | $225.00 | $226.88 | $222.59 | $224.53 | $224.53 | 363,991 |
| 2023-06-02 | $219.69 | $227.43 | $218.76 | $225.93 | $225.93 | 361,234 |
| 2023-06-01 | $213.51 | $216.67 | $211.45 | $216.50 | $216.50 | 339,686 |
| 2023-05-31 | $215.00 | $215.32 | $210.89 | $212.44 | $212.44 | 751,019 |
| 2023-05-30 | $217.48 | $219.00 | $214.41 | $215.87 | $215.87 | 348,515 |
| 2023-05-26 | $215.81 | $218.36 | $214.83 | $216.83 | $216.83 | 324,007 |
| 2023-05-25 | $211.38 | $216.02 | $211.38 | $215.30 | $215.30 | 444,608 |
| 2023-05-24 | $210.89 | $212.02 | $207.91 | $211.07 | $211.07 | 304,722 |
| 2023-05-23 | $212.06 | $215.06 | $209.66 | $211.47 | $211.47 | 258,072 |
| 2023-05-22 | $212.54 | $214.43 | $210.82 | $213.39 | $213.39 | 246,791 |
| 2023-05-19 | $217.19 | $217.42 | $211.94 | $212.31 | $212.31 | 304,748 |
| 2023-05-18 | $210.00 | $215.93 | $208.98 | $215.03 | $215.03 | 269,202 |
| 2023-05-17 | $207.03 | $211.24 | $205.89 | $210.31 | $210.31 | 291,580 |
| 2023-05-16 | $211.08 | $211.53 | $205.10 | $205.75 | $205.75 | 440,239 |
| 2023-05-15 | $210.73 | $214.08 | $209.27 | $213.45 | $212.67 | 302,423 |
| 2023-05-12 | $208.82 | $210.50 | $206.84 | $210.07 | $209.31 | 347,053 |
| 2023-05-11 | $207.03 | $208.54 | $206.09 | $207.64 | $206.89 | 219,616 |
| 2023-05-10 | $212.52 | $213.10 | $207.69 | $208.39 | $208.39 | 340,028 |
| 2023-05-09 | $210.90 | $212.63 | $210.51 | $210.81 | $210.81 | 305,004 |
| 2023-05-08 | $213.64 | $213.82 | $210.25 | $211.92 | $211.92 | 241,283 |
| 2023-05-05 | $212.56 | $214.14 | $210.88 | $213.58 | $213.58 | 222,526 |
| 2023-05-04 | $212.53 | $214.77 | $209.14 | $209.75 | $209.75 | 542,679 |
| 2023-05-03 | $213.18 | $216.99 | $211.36 | $213.12 | $213.12 | 393,487 |
| 2023-05-02 | $215.06 | $215.52 | $208.58 | $211.93 | $211.93 | 394,775 |
| 2023-05-01 | $216.10 | $217.93 | $214.47 | $216.44 | $216.44 | 392,920 |
| 2023-04-28 | $209.02 | $221.12 | $208.84 | $215.85 | $215.85 | 829,279 |
| 2023-04-27 | $214.49 | $219.73 | $213.29 | $217.65 | $217.65 | 689,365 |
| 2023-04-26 | $211.84 | $216.71 | $211.84 | $212.57 | $212.57 | 414,073 |
| 2023-04-25 | $216.75 | $218.22 | $213.19 | $213.59 | $213.59 | 331,343 |
| 2023-04-24 | $219.66 | $220.49 | $216.89 | $217.76 | $217.76 | 380,623 |
| 2023-04-21 | $220.30 | $220.30 | $214.85 | $218.85 | $218.85 | 325,300 |
| 2023-04-20 | $218.91 | $220.70 | $218.18 | $220.14 | $220.14 | 378,766 |
| 2023-04-19 | $216.84 | $222.00 | $215.35 | $220.77 | $220.77 | 594,667 |
| 2023-04-18 | $216.94 | $218.61 | $215.86 | $217.56 | $217.56 | 374,433 |
| 2023-04-17 | $211.79 | $217.49 | $210.91 | $216.87 | $216.87 | 436,952 |
| 2023-04-14 | $210.76 | $211.87 | $209.45 | $210.88 | $210.88 | 322,797 |
| 2023-04-13 | $210.60 | $212.98 | $207.76 | $210.79 | $210.79 | 317,105 |
| 2023-04-12 | $213.19 | $215.13 | $210.01 | $210.60 | $210.60 | 365,248 |
| 2023-04-11 | $211.07 | $213.50 | $209.75 | $210.76 | $210.76 | 285,166 |
| 2023-04-10 | $205.60 | $211.03 | $205.60 | $210.54 | $210.54 | 440,605 |
| 2023-04-06 | $207.15 | $207.88 | $204.29 | $205.60 | $205.60 | 461,425 |
| 2023-04-05 | $209.74 | $209.74 | $203.66 | $206.84 | $206.84 | 727,576 |
| 2023-04-04 | $226.24 | $226.88 | $211.37 | $212.23 | $212.23 | 613,599 |
| 2023-04-03 | $226.07 | $228.99 | $225.18 | $225.81 | $225.81 | 417,235 |
| 2023-03-31 | $227.44 | $228.65 | $224.86 | $226.07 | $226.07 | 451,210 |
| 2023-03-30 | $225.00 | $227.19 | $224.25 | $225.02 | $225.02 | 490,786 |
| 2023-03-29 | $220.64 | $223.01 | $219.38 | $222.75 | $222.75 | 229,107 |
| 2023-03-28 | $217.72 | $220.69 | $217.55 | $218.99 | $218.99 | 221,222 |
| 2023-03-27 | $215.00 | $218.30 | $213.50 | $217.43 | $217.43 | 297,571 |
| 2023-03-24 | $211.07 | $213.21 | $206.75 | $212.05 | $212.05 | 573,031 |
| 2023-03-23 | $218.14 | $219.80 | $211.61 | $212.96 | $212.96 | 366,739 |
| 2023-03-22 | $223.30 | $224.76 | $217.74 | $217.81 | $217.81 | 518,682 |
| 2023-03-21 | $224.15 | $226.25 | $221.05 | $223.26 | $223.26 | 588,921 |
| 2023-03-20 | $220.03 | $222.03 | $218.93 | $221.07 | $221.07 | 638,763 |
| 2023-03-17 | $222.18 | $222.32 | $215.70 | $218.21 | $218.21 | 1,540,383 |
| 2023-03-16 | $218.21 | $225.27 | $215.36 | $224.32 | $224.32 | 762,253 |
| 2023-03-15 | $230.76 | $232.63 | $220.84 | $222.63 | $222.63 | 608,990 |
| 2023-03-14 | $241.24 | $243.15 | $234.70 | $237.33 | $237.33 | 507,544 |
| 2023-03-13 | $239.10 | $241.35 | $235.39 | $237.23 | $237.23 | 495,588 |
| 2023-03-10 | $255.20 | $255.20 | $241.60 | $243.10 | $243.10 | 556,036 |
| 2023-03-09 | $264.21 | $266.74 | $255.47 | $255.62 | $255.62 | 248,775 |
| 2023-03-08 | $260.52 | $265.03 | $260.36 | $263.81 | $263.81 | 211,776 |
| 2023-03-07 | $263.86 | $265.44 | $260.09 | $260.49 | $260.49 | 281,605 |
| 2023-03-06 | $265.43 | $268.05 | $262.49 | $264.28 | $264.28 | 258,686 |
| 2023-03-03 | $261.98 | $266.76 | $259.49 | $265.44 | $265.44 | 421,011 |
| 2023-03-02 | $256.66 | $260.93 | $254.21 | $260.93 | $260.93 | 255,191 |
| 2023-03-01 | $257.64 | $262.21 | $257.17 | $257.94 | $257.94 | 219,044 |
| 2023-02-28 | $258.35 | $262.24 | $257.63 | $258.22 | $258.22 | 365,148 |
| 2023-02-27 | $259.39 | $262.42 | $257.98 | $259.02 | $259.02 | 201,833 |
| 2023-02-24 | $254.18 | $260.04 | $253.62 | $257.51 | $257.51 | 379,165 |
| 2023-02-23 | $257.58 | $259.16 | $252.91 | $256.69 | $256.69 | 255,607 |
| 2023-02-22 | $259.93 | $260.46 | $255.80 | $256.97 | $256.97 | 352,228 |
| 2023-02-21 | $264.00 | $264.66 | $257.34 | $259.73 | $259.73 | 555,958 |
| 2023-02-17 | $259.60 | $267.14 | $258.93 | $266.19 | $266.19 | 484,802 |
| 2023-02-16 | $257.01 | $262.04 | $257.01 | $259.85 | $259.85 | 361,508 |
| 2023-02-15 | $256.42 | $262.15 | $256.42 | $260.79 | $260.04 | 340,887 |
| 2023-02-14 | $255.80 | $259.11 | $254.67 | $257.03 | $256.29 | 292,949 |
| 2023-02-13 | $256.64 | $258.49 | $255.59 | $257.35 | $256.61 | 304,859 |
| 2023-02-10 | $250.87 | $255.64 | $250.81 | $255.64 | $254.90 | 328,249 |
| 2023-02-09 | $253.99 | $263.34 | $253.63 | $253.68 | $252.95 | 493,806 |
| 2023-02-08 | $258.80 | $264.39 | $249.74 | $251.24 | $250.52 | 770,424 |
| 2023-02-07 | $245.68 | $250.68 | $242.35 | $250.68 | $249.96 | 522,303 |
| 2023-02-06 | $248.07 | $249.76 | $243.01 | $246.73 | $246.73 | 445,669 |
| 2023-02-03 | $254.75 | $256.95 | $249.28 | $250.48 | $250.48 | 385,973 |
| 2023-02-02 | $256.50 | $259.72 | $255.96 | $257.29 | $257.29 | 493,020 |
| 2023-02-01 | $250.29 | $257.60 | $249.85 | $255.56 | $255.56 | 210,448 |
| 2023-01-31 | $245.50 | $250.86 | $244.36 | $250.86 | $250.86 | 613,348 |
| 2023-01-30 | $246.83 | $250.05 | $244.63 | $244.67 | $244.67 | 231,099 |
| 2023-01-27 | $242.63 | $251.32 | $241.26 | $248.47 | $248.47 | 316,089 |
| 2023-01-26 | $242.23 | $245.82 | $240.48 | $243.16 | $243.16 | 232,812 |
| 2023-01-25 | $238.61 | $241.64 | $236.93 | $240.74 | $240.74 | 190,159 |
| 2023-01-24 | $241.02 | $243.55 | $239.69 | $240.32 | $240.32 | 212,761 |
| 2023-01-23 | $236.98 | $242.86 | $235.51 | $240.29 | $240.29 | 244,564 |
| 2023-01-20 | $234.64 | $236.72 | $233.23 | $235.90 | $235.90 | 197,764 |
| 2023-01-19 | $235.58 | $237.78 | $233.37 | $233.92 | $233.92 | 266,002 |
| 2023-01-18 | $237.41 | $242.60 | $236.93 | $237.01 | $237.01 | 238,240 |
| 2023-01-17 | $238.62 | $241.24 | $236.96 | $238.17 | $238.17 | 247,796 |
| 2023-01-13 | $239.27 | $241.41 | $238.34 | $239.43 | $239.43 | 245,563 |
| 2023-01-12 | $246.99 | $248.30 | $241.61 | $241.93 | $241.93 | 267,827 |
| 2023-01-11 | $240.00 | $246.74 | $239.00 | $246.24 | $246.24 | 452,351 |
| 2023-01-10 | $237.38 | $239.16 | $235.51 | $238.85 | $238.85 | 245,415 |
| 2023-01-09 | $238.00 | $239.18 | $236.06 | $237.64 | $237.64 | 211,704 |
| 2023-01-06 | $231.09 | $237.71 | $230.41 | $236.63 | $236.63 | 275,351 |
| 2023-01-05 | $236.97 | $238.01 | $229.78 | $229.89 | $229.89 | 376,768 |
| 2023-01-04 | $235.98 | $238.32 | $232.52 | $238.24 | $238.24 | 418,375 |
| 2023-01-03 | $237.61 | $238.42 | $232.64 | $234.29 | $234.29 | 318,310 |
| 2022-12-30 | $236.11 | $236.82 | $233.29 | $235.65 | $235.65 | 210,723 |
| 2022-12-29 | $237.49 | $239.44 | $236.11 | $237.53 | $237.53 | 181,151 |
| 2022-12-28 | $239.33 | $240.11 | $235.16 | $235.84 | $235.84 | 172,666 |
| 2022-12-27 | $237.41 | $240.11 | $236.15 | $238.21 | $238.21 | 156,573 |
| 2022-12-23 | $236.45 | $238.25 | $235.85 | $237.89 | $237.89 | 119,990 |
| 2022-12-22 | $236.92 | $237.79 | $233.68 | $237.00 | $237.00 | 216,351 |
| 2022-12-21 | $237.59 | $240.82 | $235.47 | $239.11 | $239.11 | 312,801 |
| 2022-12-20 | $237.01 | $239.07 | $235.83 | $236.35 | $236.35 | 265,142 |
| 2022-12-19 | $238.99 | $241.58 | $235.29 | $237.31 | $237.31 | 311,441 |
| 2022-12-16 | $242.53 | $246.24 | $237.24 | $238.99 | $238.99 | 573,331 |
| 2022-12-15 | $246.70 | $248.27 | $240.95 | $244.70 | $244.70 | 613,806 |
| 2022-12-14 | $252.72 | $255.21 | $247.72 | $249.32 | $249.32 | 344,758 |
| 2022-12-13 | $259.20 | $259.20 | $251.26 | $253.54 | $253.54 | 430,502 |
| 2022-12-12 | $247.79 | $252.65 | $246.52 | $251.99 | $251.99 | 378,486 |
| 2022-12-09 | $250.76 | $253.08 | $247.67 | $248.33 | $248.33 | 350,331 |
| 2022-12-08 | $251.17 | $252.67 | $250.07 | $251.82 | $251.82 | 302,083 |
| 2022-12-07 | $251.28 | $256.25 | $250.38 | $250.96 | $250.96 | 289,977 |
| 2022-12-06 | $255.95 | $258.48 | $250.14 | $252.05 | $252.05 | 282,949 |
| 2022-12-05 | $258.17 | $258.17 | $253.85 | $255.72 | $255.72 | 347,627 |
| 2022-12-02 | $259.23 | $261.85 | $258.18 | $259.73 | $259.73 | 348,279 |
| 2022-12-01 | $265.15 | $266.40 | $261.33 | $262.10 | $262.10 | 360,039 |
| 2022-11-30 | $255.16 | $263.20 | $253.04 | $263.11 | $263.11 | 671,605 |
| 2022-11-29 | $255.32 | $256.81 | $252.16 | $255.53 | $255.53 | 445,845 |
| 2022-11-28 | $255.77 | $261.70 | $255.00 | $257.25 | $257.25 | 562,738 |
| 2022-11-25 | $255.80 | $262.60 | $255.79 | $258.32 | $258.32 | 253,220 |
| 2022-11-23 | $256.32 | $260.16 | $255.19 | $255.63 | $255.63 | 264,196 |
| 2022-11-22 | $256.53 | $262.19 | $253.61 | $255.56 | $255.56 | 519,751 |
| 2022-11-21 | $248.63 | $256.81 | $247.53 | $255.67 | $255.67 | 586,697 |
| 2022-11-18 | $249.68 | $252.16 | $246.36 | $250.75 | $250.75 | 525,373 |
| 2022-11-17 | $242.81 | $246.74 | $238.83 | $246.74 | $246.74 | 872,514 |
| 2022-11-16 | $240.05 | $245.94 | $239.83 | $245.01 | $245.01 | 468,088 |
| 2022-11-15 | $245.36 | $247.64 | $239.34 | $242.06 | $241.32 | 798,828 |
| 2022-11-14 | $238.19 | $247.50 | $237.06 | $240.93 | $240.19 | 665,280 |
| 2022-11-11 | $243.42 | $243.42 | $234.78 | $237.50 | $236.78 | 754,026 |
| 2022-11-10 | $237.09 | $242.70 | $235.01 | $242.64 | $241.90 | 694,919 |
| 2022-11-09 | $228.10 | $232.76 | $227.04 | $229.70 | $229.00 | 705,410 |
| 2022-11-08 | $229.39 | $232.15 | $227.09 | $229.73 | $229.03 | 449,236 |
| 2022-11-07 | $226.89 | $228.24 | $222.19 | $227.85 | $227.15 | 618,513 |
| 2022-11-04 | $232.21 | $232.21 | $223.82 | $225.57 | $225.57 | 790,020 |
| 2022-11-03 | $230.01 | $233.75 | $222.01 | $227.85 | $227.85 | 738,279 |
| 2022-11-02 | $236.99 | $242.19 | $231.63 | $232.69 | $232.69 | 742,931 |
| 2022-11-01 | $242.25 | $244.29 | $234.13 | $237.35 | $237.35 | 802,543 |
| 2022-10-31 | $239.44 | $243.03 | $235.01 | $238.80 | $238.80 | 1,102,517 |
| 2022-10-28 | $250.46 | $263.43 | $222.89 | $239.41 | $239.41 | 2,182,135 |
| 2022-10-27 | $282.19 | $285.04 | $279.50 | $282.98 | $282.98 | 530,195 |
| 2022-10-26 | $281.77 | $284.05 | $274.71 | $279.80 | $279.80 | 367,692 |
| 2022-10-25 | $275.99 | $282.28 | $275.99 | $282.01 | $282.01 | 518,152 |
| 2022-10-24 | $275.90 | $279.25 | $274.67 | $277.16 | $277.16 | 412,783 |
| 2022-10-21 | $271.60 | $275.88 | $269.78 | $273.88 | $273.88 | 735,413 |
| 2022-10-20 | $285.16 | $285.32 | $269.11 | $270.26 | $270.26 | 1,012,390 |
| 2022-10-19 | $290.68 | $293.78 | $285.67 | $285.96 | $285.96 | 461,992 |
| 2022-10-18 | $298.19 | $301.71 | $290.38 | $293.45 | $293.45 | 375,268 |
| 2022-10-17 | $285.69 | $292.88 | $285.69 | $291.58 | $291.58 | 322,091 |
| 2022-10-14 | $297.64 | $298.63 | $280.76 | $281.62 | $281.62 | 346,302 |
| 2022-10-13 | $283.77 | $294.37 | $280.03 | $293.63 | $293.63 | 291,231 |
| 2022-10-12 | $293.60 | $293.60 | $287.29 | $288.12 | $288.12 | 365,030 |
| 2022-10-11 | $290.76 | $296.43 | $290.76 | $293.49 | $293.49 | 315,111 |
| 2022-10-10 | $294.12 | $295.86 | $290.70 | $291.70 | $291.70 | 218,902 |
| 2022-10-07 | $295.86 | $297.33 | $291.16 | $292.45 | $292.45 | 417,752 |
| 2022-10-06 | $296.71 | $301.50 | $296.63 | $298.43 | $298.43 | 317,457 |
| 2022-10-05 | $293.37 | $299.44 | $293.15 | $297.49 | $297.49 | 310,220 |
| 2022-10-04 | $292.47 | $297.33 | $292.47 | $296.47 | $296.47 | 442,560 |
| 2022-10-03 | $285.90 | $291.13 | $282.56 | $289.73 | $289.73 | 375,638 |
| 2022-09-30 | $280.95 | $285.65 | $278.95 | $280.41 | $280.41 | 625,265 |
| 2022-09-29 | $279.17 | $280.55 | $275.09 | $280.41 | $280.41 | 376,885 |
| 2022-09-28 | $276.91 | $283.20 | $274.74 | $281.49 | $281.49 | 404,706 |
| 2022-09-27 | $277.33 | $279.29 | $269.73 | $274.52 | $274.52 | 301,385 |
| 2022-09-26 | $272.54 | $276.69 | $272.05 | $273.69 | $273.69 | 433,810 |
| 2022-09-23 | $275.37 | $275.67 | $269.75 | $273.41 | $273.41 | 516,938 |
| 2022-09-22 | $284.99 | $285.24 | $278.74 | $278.94 | $278.94 | 437,075 |
| 2022-09-21 | $293.00 | $293.65 | $284.47 | $284.81 | $284.81 | 545,188 |
| 2022-09-20 | $294.17 | $295.02 | $288.20 | $289.59 | $289.59 | 855,314 |
| 2022-09-19 | $288.22 | $298.08 | $287.77 | $296.62 | $296.62 | 484,808 |
| 2022-09-16 | $296.57 | $297.15 | $289.06 | $291.30 | $291.30 | 664,034 |
| 2022-09-15 | $302.01 | $305.01 | $300.10 | $301.23 | $301.23 | 357,590 |
| 2022-09-14 | $302.36 | $305.12 | $299.40 | $302.70 | $302.70 | 276,527 |
| 2022-09-13 | $305.77 | $308.25 | $300.10 | $301.47 | $301.47 | 541,067 |
| 2022-09-12 | $309.18 | $314.23 | $309.18 | $311.92 | $311.92 | 379,823 |
| 2022-09-09 | $309.14 | $310.75 | $308.05 | $308.73 | $308.73 | 303,538 |
| 2022-09-08 | $301.43 | $307.95 | $300.00 | $307.55 | $307.55 | 464,882 |
| 2022-09-07 | $298.00 | $303.26 | $297.11 | $302.80 | $302.80 | 460,347 |
| 2022-09-06 | $296.43 | $299.99 | $294.69 | $297.94 | $297.94 | 622,870 |
| 2022-09-02 | $302.16 | $304.30 | $294.49 | $295.96 | $295.96 | 291,713 |
| 2022-09-01 | $292.85 | $299.40 | $291.61 | $298.96 | $298.96 | 656,311 |
| 2022-08-31 | $297.96 | $298.83 | $294.40 | $295.66 | $295.66 | 3,164,381 |
| 2022-08-30 | $303.32 | $304.96 | $294.55 | $295.41 | $295.41 | 443,680 |
| 2022-08-29 | $301.43 | $304.83 | $300.39 | $302.44 | $302.44 | 361,939 |
| 2022-08-26 | $314.74 | $315.42 | $304.53 | $304.95 | $304.95 | 371,531 |
| 2022-08-25 | $311.00 | $315.46 | $310.01 | $315.24 | $315.24 | 300,763 |
| 2022-08-24 | $308.95 | $310.20 | $307.52 | $309.44 | $309.44 | 407,985 |
| 2022-08-23 | $307.92 | $311.89 | $306.90 | $307.48 | $307.48 | 354,191 |
| 2022-08-22 | $308.63 | $310.84 | $305.52 | $307.33 | $307.33 | 442,049 |
| 2022-08-19 | $314.22 | $315.46 | $310.32 | $312.27 | $312.27 | 385,871 |
| 2022-08-18 | $314.28 | $317.76 | $313.23 | $315.80 | $315.80 | 338,951 |
| 2022-08-17 | $311.69 | $315.18 | $310.70 | $314.07 | $314.07 | 395,525 |
| 2022-08-16 | $314.17 | $318.71 | $313.40 | $315.59 | $314.84 | 414,645 |
| 2022-08-15 | $310.02 | $317.33 | $309.46 | $316.14 | $315.39 | 479,694 |
| 2022-08-12 | $311.49 | $315.07 | $309.47 | $312.51 | $311.77 | 466,135 |
| 2022-08-11 | $308.67 | $315.00 | $308.62 | $311.27 | $310.53 | 318,886 |
| 2022-08-10 | $304.13 | $310.57 | $304.13 | $307.11 | $306.38 | 490,664 |
| 2022-08-09 | $301.53 | $304.19 | $300.12 | $301.20 | $300.48 | 479,092 |
| 2022-08-08 | $300.68 | $304.69 | $299.74 | $302.70 | $301.98 | 406,664 |
| 2022-08-05 | $286.90 | $301.01 | $286.80 | $300.61 | $299.89 | 570,096 |
| 2022-08-04 | $287.28 | $291.47 | $286.15 | $289.05 | $288.36 | 506,590 |
| 2022-08-03 | $291.95 | $292.19 | $287.40 | $287.95 | $287.26 | 500,380 |
| 2022-08-02 | $293.57 | $294.68 | $289.28 | $290.55 | $289.86 | 275,341 |
| 2022-08-01 | $295.37 | $295.89 | $292.43 | $293.48 | $292.78 | 619,584 |
| 2022-07-29 | $290.00 | $297.34 | $288.87 | $296.10 | $295.39 | 897,244 |
| 2022-07-28 | $281.00 | $290.74 | $276.60 | $287.60 | $286.91 | 892,310 |
| 2022-07-27 | $269.99 | $272.37 | $265.35 | $271.55 | $270.90 | 691,921 |
| 2022-07-26 | $267.49 | $269.55 | $265.41 | $269.05 | $268.41 | 279,324 |
| 2022-07-25 | $266.20 | $268.86 | $263.52 | $267.35 | $266.71 | 396,665 |
| 2022-07-22 | $267.53 | $269.61 | $264.77 | $266.00 | $265.37 | 234,319 |
| 2022-07-21 | $262.26 | $267.68 | $261.49 | $267.41 | $266.77 | 326,186 |
| 2022-07-20 | $262.75 | $265.00 | $260.31 | $263.74 | $263.11 | 253,912 |
| 2022-07-19 | $254.72 | $263.46 | $254.00 | $263.26 | $262.63 | 616,646 |
| 2022-07-18 | $255.82 | $259.75 | $250.89 | $251.93 | $251.33 | 230,015 |
| 2022-07-15 | $252.89 | $258.22 | $250.79 | $255.01 | $254.40 | 361,913 |
| 2022-07-14 | $248.66 | $250.51 | $245.49 | $250.35 | $249.75 | 462,197 |
| 2022-07-13 | $250.09 | $253.99 | $247.02 | $252.41 | $251.81 | 200,820 |
| 2022-07-12 | $251.15 | $258.02 | $251.15 | $252.78 | $252.18 | 283,234 |
| 2022-07-11 | $248.00 | $251.93 | $247.76 | $251.58 | $250.98 | 205,345 |
| 2022-07-08 | $248.55 | $250.56 | $245.53 | $249.32 | $248.73 | 194,515 |
| 2022-07-07 | $249.19 | $252.42 | $249.19 | $249.55 | $248.96 | 312,006 |
| 2022-07-06 | $246.89 | $249.58 | $243.24 | $247.73 | $247.14 | 296,941 |
| 2022-07-05 | $239.25 | $246.62 | $236.43 | $246.43 | $245.84 | 327,695 |
| 2022-07-01 | $237.65 | $242.33 | $236.60 | $241.20 | $240.63 | 311,645 |
| 2022-06-30 | $236.73 | $240.67 | $232.99 | $238.61 | $238.04 | 402,488 |
| 2022-06-29 | $240.77 | $240.77 | $235.06 | $239.72 | $239.15 | 225,360 |
| 2022-06-28 | $248.52 | $250.77 | $238.49 | $239.75 | $239.18 | 291,926 |
| 2022-06-27 | $241.98 | $247.90 | $238.60 | $246.92 | $246.33 | 374,057 |
| 2022-06-24 | $233.16 | $241.06 | $231.18 | $240.14 | $239.57 | 897,657 |
| 2022-06-23 | $239.81 | $242.07 | $229.55 | $231.39 | $230.84 | 475,777 |
| 2022-06-22 | $231.37 | $240.54 | $230.26 | $237.61 | $237.04 | 394,081 |
| 2022-06-21 | $237.73 | $237.79 | $232.05 | $234.41 | $233.85 | 402,073 |
| 2022-06-17 | $233.77 | $237.96 | $230.61 | $234.56 | $234.00 | 595,427 |
| 2022-06-16 | $243.13 | $243.13 | $231.34 | $233.35 | $232.79 | 292,081 |
| 2022-06-15 | $247.80 | $251.37 | $244.73 | $248.59 | $248.00 | 295,661 |
| 2022-06-14 | $243.89 | $249.84 | $242.28 | $245.26 | $244.68 | 316,587 |
| 2022-06-13 | $250.58 | $250.91 | $244.05 | $245.02 | $244.44 | 293,081 |
| 2022-06-10 | $259.32 | $260.46 | $256.25 | $256.87 | $256.26 | 242,500 |
| 2022-06-09 | $265.19 | $270.46 | $263.43 | $263.61 | $262.98 | 296,180 |
| 2022-06-08 | $270.21 | $270.82 | $266.41 | $266.77 | $266.13 | 220,201 |
| 2022-06-07 | $265.66 | $272.58 | $264.09 | $272.20 | $271.55 | 271,757 |
| 2022-06-06 | $266.13 | $268.08 | $263.88 | $267.14 | $266.50 | 197,648 |
| 2022-06-03 | $260.03 | $264.69 | $258.58 | $264.14 | $263.51 | 233,926 |
| 2022-06-02 | $255.89 | $262.69 | $253.46 | $262.16 | $261.54 | 296,279 |
| 2022-06-01 | $256.05 | $256.05 | $248.93 | $255.22 | $254.61 | 264,039 |
| 2022-05-31 | $251.90 | $256.52 | $248.46 | $254.43 | $253.82 | 490,249 |
| 2022-05-27 | $253.01 | $255.39 | $251.96 | $253.59 | $252.99 | 242,860 |
| 2022-05-26 | $248.67 | $251.78 | $248.04 | $251.00 | $250.40 | 252,193 |
| 2022-05-25 | $242.15 | $247.75 | $241.31 | $245.43 | $244.85 | 234,594 |
| 2022-05-24 | $247.60 | $248.59 | $241.28 | $243.62 | $243.04 | 298,734 |
| 2022-05-23 | $246.03 | $250.00 | $242.84 | $248.86 | $248.27 | 316,905 |
| 2022-05-20 | $249.27 | $251.03 | $237.48 | $241.95 | $241.37 | 280,918 |
| 2022-05-19 | $243.85 | $251.31 | $241.98 | $248.28 | $247.69 | 238,583 |
| 2022-05-18 | $256.83 | $258.39 | $245.85 | $246.36 | $245.77 | 240,631 |
| 2022-05-17 | $253.44 | $257.77 | $250.08 | $257.61 | $257.00 | 321,998 |
| 2022-05-16 | $244.35 | $252.16 | $241.22 | $249.71 | $249.12 | 304,889 |
| 2022-05-13 | $245.31 | $248.66 | $243.64 | $245.65 | $244.54 | 293,001 |
| 2022-05-12 | $241.50 | $247.49 | $239.11 | $244.01 | $242.90 | 321,115 |
| 2022-05-11 | $246.31 | $252.17 | $241.33 | $241.81 | $240.71 | 383,719 |
| 2022-05-10 | $253.93 | $254.81 | $245.62 | $246.77 | $245.65 | 539,467 |
| 2022-05-09 | $260.09 | $263.05 | $250.18 | $251.19 | $250.05 | 368,644 |
| 2022-05-06 | $259.56 | $263.32 | $256.40 | $262.90 | $261.71 | 433,110 |
| 2022-05-05 | $269.75 | $270.54 | $259.68 | $262.09 | $260.90 | 412,088 |
| 2022-05-04 | $266.58 | $275.13 | $264.68 | $272.84 | $271.60 | 530,517 |
| 2022-05-03 | $261.70 | $268.32 | $259.84 | $266.00 | $264.79 | 408,997 |
| 2022-05-02 | $258.89 | $261.43 | $252.64 | $259.51 | $258.33 | 499,617 |
| 2022-04-29 | $269.00 | $271.49 | $256.95 | $259.36 | $258.18 | 1,132,918 |
| 2022-04-28 | $245.37 | $252.14 | $241.76 | $249.93 | $248.80 | 580,811 |
| 2022-04-27 | $245.21 | $247.57 | $243.38 | $244.22 | $243.11 | 368,305 |
| 2022-04-26 | $248.41 | $252.57 | $244.89 | $244.92 | $243.81 | 276,877 |
| 2022-04-25 | $245.57 | $250.97 | $239.26 | $250.30 | $249.16 | 294,769 |
| 2022-04-22 | $254.16 | $254.16 | $246.47 | $246.57 | $245.45 | 342,111 |
| 2022-04-21 | $260.74 | $262.67 | $253.12 | $254.52 | $253.37 | 301,499 |
| 2022-04-20 | $254.98 | $260.69 | $254.98 | $259.46 | $258.28 | 259,561 |
| 2022-04-19 | $243.86 | $253.69 | $243.51 | $252.94 | $251.79 | 272,823 |
| 2022-04-18 | $243.67 | $246.11 | $242.20 | $243.38 | $242.28 | 223,809 |
| 2022-04-14 | $247.46 | $249.02 | $243.64 | $244.29 | $243.18 | 229,137 |
| 2022-04-13 | $244.64 | $247.37 | $243.03 | $245.78 | $244.67 | 209,122 |
| 2022-04-12 | $244.60 | $250.06 | $242.80 | $244.31 | $243.20 | 524,070 |
| 2022-04-11 | $234.59 | $241.48 | $234.59 | $241.04 | $239.95 | 367,782 |
| 2022-04-08 | $235.92 | $240.29 | $233.93 | $236.07 | $235.00 | 246,120 |
| 2022-04-07 | $233.55 | $237.26 | $233.01 | $235.00 | $233.93 | 332,022 |
| 2022-04-06 | $237.88 | $238.37 | $233.03 | $234.69 | $233.63 | 512,887 |
| 2022-04-05 | $245.86 | $248.70 | $239.46 | $240.37 | $239.28 | 548,080 |
| 2022-04-04 | $250.58 | $252.02 | $247.82 | $247.91 | $246.79 | 356,415 |
| 2022-04-01 | $246.98 | $251.39 | $244.44 | $250.19 | $249.06 | 622,667 |
| 2022-03-31 | $249.38 | $252.89 | $245.92 | $245.92 | $244.80 | 499,521 |
| 2022-03-30 | $253.64 | $254.48 | $249.12 | $250.36 | $249.22 | 250,933 |
| 2022-03-29 | $250.72 | $255.00 | $250.72 | $253.27 | $252.12 | 332,419 |
| 2022-03-28 | $247.98 | $249.59 | $245.90 | $248.87 | $247.74 | 174,198 |
| 2022-03-25 | $247.53 | $248.30 | $244.43 | $247.31 | $246.19 | 354,171 |
| 2022-03-24 | $244.78 | $247.50 | $244.01 | $246.61 | $245.49 | 239,468 |
| 2022-03-23 | $248.50 | $248.85 | $244.45 | $244.46 | $243.35 | 254,673 |
| 2022-03-22 | $247.49 | $250.86 | $246.36 | $249.03 | $247.90 | 358,687 |
| 2022-03-21 | $245.74 | $248.21 | $244.85 | $246.84 | $245.72 | 232,989 |
| 2022-03-18 | $246.64 | $248.79 | $242.93 | $245.71 | $244.60 | 645,450 |
| 2022-03-17 | $244.87 | $249.20 | $244.12 | $249.06 | $247.93 | 261,431 |
| 2022-03-16 | $240.13 | $247.63 | $240.13 | $246.48 | $245.36 | 358,504 |
| 2022-03-15 | $235.58 | $239.54 | $234.00 | $238.58 | $237.50 | 371,834 |
| 2022-03-14 | $233.39 | $236.61 | $231.03 | $233.75 | $232.69 | 525,657 |
| 2022-03-11 | $231.54 | $233.75 | $230.01 | $232.01 | $230.96 | 357,976 |
| 2022-03-10 | $222.11 | $230.24 | $222.11 | $229.52 | $228.48 | 346,946 |
| 2022-03-09 | $221.00 | $228.23 | $220.50 | $225.33 | $224.31 | 350,848 |
| 2022-03-08 | $225.98 | $227.15 | $217.92 | $217.93 | $216.94 | 377,254 |
| 2022-03-07 | $232.10 | $232.63 | $224.77 | $225.00 | $223.98 | 425,535 |
| 2022-03-04 | $235.15 | $237.27 | $231.45 | $232.22 | $231.17 | 303,082 |
| 2022-03-03 | $236.77 | $240.06 | $235.84 | $238.59 | $237.51 | 266,234 |
| 2022-03-02 | $232.04 | $237.81 | $230.83 | $236.34 | $235.27 | 444,448 |
| 2022-03-01 | $237.77 | $237.77 | $230.06 | $231.65 | $230.60 | 425,832 |
| 2022-02-28 | $236.10 | $240.34 | $234.75 | $237.40 | $236.32 | 587,522 |
| 2022-02-25 | $232.67 | $240.62 | $232.30 | $240.23 | $239.14 | 259,273 |
| 2022-02-24 | $225.25 | $231.37 | $222.38 | $230.71 | $229.66 | 240,326 |
| 2022-02-23 | $234.14 | $234.14 | $228.53 | $228.68 | $227.64 | 390,656 |
| 2022-02-22 | $232.92 | $235.39 | $230.05 | $232.45 | $231.40 | 201,410 |
| 2022-02-18 | $235.49 | $238.21 | $233.91 | $234.06 | $233.00 | 277,270 |
| 2022-02-17 | $235.93 | $236.60 | $233.32 | $235.18 | $234.11 | 208,542 |
| 2022-02-16 | $235.69 | $240.65 | $235.69 | $238.76 | $237.13 | 270,007 |
| 2022-02-15 | $232.84 | $238.88 | $232.84 | $237.43 | $235.81 | 322,174 |
| 2022-02-14 | $227.45 | $232.39 | $227.25 | $229.42 | $227.86 | 350,875 |
| 2022-02-11 | $237.58 | $242.67 | $227.75 | $229.08 | $227.52 | 598,302 |
| 2022-02-10 | $223.95 | $229.32 | $223.35 | $224.56 | $223.03 | 274,906 |
| 2022-02-09 | $225.17 | $229.54 | $224.69 | $228.89 | $227.33 | 266,206 |
| 2022-02-08 | $217.65 | $222.65 | $215.42 | $222.35 | $220.83 | 267,024 |
| 2022-02-07 | $215.59 | $218.76 | $214.05 | $217.86 | $216.38 | 328,753 |
| 2022-02-04 | $217.15 | $218.18 | $214.32 | $215.79 | $214.32 | 177,902 |
| 2022-02-03 | $220.28 | $222.57 | $218.23 | $219.44 | $217.94 | 153,393 |
| 2022-02-02 | $223.22 | $225.86 | $220.22 | $222.29 | $220.77 | 354,415 |
| 2022-02-01 | $225.37 | $225.85 | $219.21 | $222.45 | $220.93 | 269,590 |
| 2022-01-31 | $218.07 | $223.51 | $216.82 | $223.44 | $221.92 | 731,813 |
| 2022-01-28 | $214.72 | $219.04 | $211.06 | $219.01 | $217.52 | 391,925 |
| 2022-01-27 | $221.10 | $223.60 | $213.53 | $215.50 | $214.03 | 369,791 |
| 2022-01-26 | $225.23 | $228.02 | $217.30 | $219.67 | $218.17 | 264,024 |
| 2022-01-25 | $222.82 | $225.07 | $218.52 | $222.54 | $221.02 | 300,847 |
| 2022-01-24 | $222.64 | $230.00 | $219.45 | $229.42 | $227.86 | 307,174 |
| 2022-01-21 | $228.98 | $233.30 | $227.29 | $227.59 | $226.04 | 206,121 |
| 2022-01-20 | $231.98 | $235.90 | $228.62 | $229.02 | $227.46 | 189,662 |
| 2022-01-19 | $233.49 | $235.84 | $229.60 | $230.24 | $228.67 | 165,301 |
| 2022-01-18 | $233.87 | $235.18 | $231.27 | $232.26 | $230.68 | 175,153 |
| 2022-01-14 | $239.22 | $240.05 | $234.76 | $236.94 | $235.33 | 169,727 |
| 2022-01-13 | $244.18 | $246.97 | $241.89 | $242.30 | $240.65 | 154,447 |
| 2022-01-12 | $240.88 | $245.25 | $240.88 | $243.71 | $242.05 | 176,187 |
| 2022-01-11 | $238.57 | $239.94 | $235.03 | $239.74 | $238.11 | 198,573 |
| 2022-01-10 | $237.42 | $238.71 | $234.36 | $237.88 | $236.26 | 183,216 |
| 2022-01-07 | $241.77 | $244.32 | $238.17 | $238.86 | $237.23 | 223,476 |
| 2022-01-06 | $243.86 | $244.74 | $241.27 | $242.44 | $240.79 | 329,713 |
| 2022-01-05 | $248.26 | $250.23 | $243.34 | $243.34 | $241.68 | 366,724 |
| 2022-01-04 | $246.41 | $249.78 | $245.55 | $249.00 | $247.30 | 369,934 |
| 2022-01-03 | $248.70 | $249.10 | $243.72 | $245.37 | $243.70 | 320,529 |
| 2021-12-31 | $245.71 | $249.84 | $245.71 | $248.12 | $246.43 | 134,329 |
| 2021-12-30 | $245.52 | $247.65 | $244.70 | $245.72 | $244.05 | 146,831 |
| 2021-12-29 | $245.60 | $246.71 | $244.88 | $245.81 | $244.13 | 149,391 |
| 2021-12-28 | $245.69 | $247.11 | $244.67 | $245.00 | $243.33 | 146,337 |
| 2021-12-27 | $240.91 | $245.51 | $240.72 | $245.32 | $243.65 | 118,369 |
| 2021-12-23 | $238.67 | $242.05 | $238.02 | $240.79 | $239.15 | 161,113 |
| 2021-12-22 | $237.87 | $240.19 | $236.46 | $237.41 | $235.79 | 257,207 |
| 2021-12-21 | $232.65 | $237.70 | $232.65 | $237.04 | $235.42 | 236,212 |
| 2021-12-20 | $234.53 | $235.28 | $229.00 | $231.74 | $230.16 | 308,047 |
| 2021-12-17 | $243.67 | $243.67 | $235.71 | $235.93 | $234.32 | 706,553 |
| 2021-12-16 | $241.79 | $246.23 | $241.63 | $244.78 | $243.11 | 345,622 |
| 2021-12-15 | $234.58 | $239.63 | $232.75 | $239.43 | $237.80 | 282,340 |
| 2021-12-14 | $238.26 | $239.83 | $232.72 | $234.53 | $232.93 | 454,703 |
| 2021-12-13 | $239.76 | $241.72 | $237.06 | $240.33 | $238.69 | 164,108 |
| 2021-12-10 | $240.34 | $242.43 | $239.29 | $241.08 | $239.44 | 174,903 |
| 2021-12-09 | $241.93 | $242.36 | $239.07 | $239.76 | $238.13 | 235,631 |
| 2021-12-08 | $243.96 | $244.01 | $241.49 | $242.99 | $241.33 | 148,286 |
| 2021-12-07 | $241.96 | $244.80 | $241.43 | $241.78 | $240.13 | 131,862 |
| 2021-12-06 | $236.37 | $240.39 | $235.24 | $239.27 | $237.64 | 218,487 |
| 2021-12-03 | $233.00 | $235.68 | $230.91 | $234.05 | $232.45 | 146,805 |
| 2021-12-02 | $226.99 | $233.74 | $225.74 | $232.79 | $231.20 | 385,645 |
| 2021-12-01 | $229.03 | $234.27 | $226.75 | $226.75 | $225.20 | 294,354 |
| 2021-11-30 | $229.79 | $231.68 | $224.38 | $225.20 | $223.67 | 400,785 |
| 2021-11-29 | $235.52 | $236.09 | $231.84 | $231.98 | $230.40 | 238,555 |
| 2021-11-26 | $232.62 | $234.50 | $230.38 | $232.59 | $231.00 | 87,369 |
| 2021-11-24 | $238.35 | $239.67 | $235.29 | $237.60 | $235.98 | 114,620 |
| 2021-11-23 | $237.88 | $242.49 | $237.84 | $238.92 | $237.29 | 146,505 |
| 2021-11-22 | $238.56 | $241.78 | $238.07 | $238.67 | $237.04 | 188,182 |
| 2021-11-19 | $240.00 | $241.36 | $238.27 | $238.28 | $236.66 | 156,702 |
| 2021-11-18 | $239.88 | $242.04 | $238.76 | $240.10 | $238.46 | 149,212 |
| 2021-11-17 | $238.47 | $240.20 | $237.76 | $240.01 | $238.37 | 161,766 |
| 2021-11-16 | $238.64 | $241.61 | $238.33 | $239.05 | $237.42 | 244,783 |
| 2021-11-15 | $243.38 | $243.99 | $239.28 | $239.75 | $237.58 | 157,358 |
| 2021-11-12 | $237.44 | $240.03 | $236.65 | $239.63 | $237.46 | 118,004 |
| 2021-11-11 | $235.74 | $237.28 | $235.03 | $236.21 | $234.07 | 110,205 |
| 2021-11-10 | $234.33 | $235.52 | $233.01 | $235.01 | $232.88 | 156,802 |
| 2021-11-09 | $236.23 | $238.40 | $235.29 | $235.29 | $233.16 | 152,385 |
| 2021-11-08 | $234.26 | $236.91 | $233.55 | $236.40 | $234.26 | 135,029 |
| 2021-11-05 | $231.97 | $234.20 | $231.97 | $233.27 | $231.16 | 104,871 |
| 2021-11-04 | $229.64 | $233.27 | $229.04 | $229.90 | $227.82 | 154,256 |
| 2021-11-03 | $228.16 | $231.59 | $228.01 | $230.22 | $228.14 | 188,478 |
| 2021-11-02 | $226.55 | $228.90 | $225.89 | $228.45 | $226.38 | 269,886 |
| 2021-11-01 | $224.90 | $226.54 | $221.92 | $225.96 | $223.91 | 234,234 |
| 2021-10-29 | $223.91 | $224.87 | $220.76 | $222.92 | $220.90 | 435,271 |
| 2021-10-28 | $223.80 | $225.08 | $222.47 | $224.89 | $222.85 | 275,763 |
| 2021-10-27 | $229.67 | $230.83 | $222.98 | $223.05 | $221.03 | 285,759 |
| 2021-10-26 | $232.04 | $232.61 | $229.62 | $230.02 | $227.94 | 205,199 |
| 2021-10-25 | $227.07 | $231.63 | $226.29 | $231.34 | $229.25 | 327,042 |
| 2021-10-22 | $221.75 | $229.47 | $221.75 | $227.83 | $225.77 | 384,020 |
| 2021-10-21 | $217.99 | $219.40 | $215.53 | $219.12 | $217.14 | 325,458 |
| 2021-10-20 | $216.10 | $218.22 | $215.07 | $218.10 | $216.13 | 233,048 |
| 2021-10-19 | $218.53 | $218.96 | $214.81 | $215.51 | $213.56 | 150,770 |
| 2021-10-18 | $216.49 | $218.06 | $215.87 | $216.96 | $215.00 | 255,715 |
| 2021-10-15 | $214.88 | $218.93 | $214.36 | $217.92 | $215.95 | 340,360 |
| 2021-10-14 | $208.86 | $214.01 | $207.90 | $213.85 | $211.91 | 247,054 |
| 2021-10-13 | $205.49 | $207.65 | $203.80 | $207.60 | $205.72 | 167,980 |
| 2021-10-12 | $205.19 | $208.09 | $203.17 | $205.17 | $203.31 | 215,938 |
| 2021-10-11 | $205.25 | $207.19 | $204.35 | $204.81 | $202.96 | 210,200 |
| 2021-10-08 | $205.25 | $206.00 | $203.84 | $204.84 | $202.99 | 141,751 |
| 2021-10-07 | $201.68 | $206.50 | $201.68 | $205.49 | $203.63 | 262,140 |
| 2021-10-06 | $200.36 | $201.49 | $197.66 | $200.95 | $199.13 | 228,745 |
| 2021-10-05 | $200.97 | $202.45 | $199.60 | $201.46 | $199.64 | 263,758 |
| 2021-10-04 | $201.86 | $204.78 | $200.02 | $200.94 | $199.12 | 305,312 |
| 2021-10-01 | $200.07 | $203.01 | $198.09 | $201.59 | $199.76 | 425,240 |
| 2021-09-30 | $204.28 | $204.50 | $197.64 | $198.79 | $196.99 | 396,668 |
| 2021-09-29 | $203.73 | $205.32 | $202.92 | $203.11 | $201.27 | 147,565 |
| 2021-09-28 | $206.97 | $209.11 | $202.80 | $203.84 | $201.99 | 208,422 |
| 2021-09-27 | $205.00 | $208.93 | $205.00 | $207.37 | $205.49 | 239,131 |
| 2021-09-24 | $204.44 | $206.66 | $203.74 | $205.46 | $203.60 | 209,770 |
| 2021-09-23 | $204.36 | $208.27 | $203.40 | $204.91 | $203.05 | 314,516 |
| 2021-09-22 | $201.73 | $204.60 | $201.00 | $202.89 | $201.05 | 338,290 |
| 2021-09-21 | $202.40 | $203.04 | $198.76 | $200.85 | $199.03 | 524,181 |
| 2021-09-20 | $196.75 | $201.21 | $195.68 | $201.08 | $199.26 | 592,383 |
| 2021-09-17 | $198.09 | $199.65 | $196.73 | $199.58 | $197.77 | 1,516,551 |
| 2021-09-16 | $197.49 | $199.15 | $196.23 | $197.75 | $195.96 | 372,187 |
| 2021-09-15 | $196.30 | $198.56 | $195.04 | $197.06 | $195.28 | 280,106 |
| 2021-09-14 | $199.16 | $199.26 | $195.14 | $195.53 | $193.76 | 225,393 |
| 2021-09-13 | $200.74 | $201.72 | $198.50 | $199.16 | $197.36 | 242,221 |
| 2021-09-10 | $203.01 | $203.01 | $198.65 | $198.84 | $197.04 | 233,428 |
| 2021-09-09 | $204.45 | $205.59 | $201.35 | $201.51 | $199.69 | 202,766 |
| 2021-09-08 | $202.01 | $204.62 | $201.28 | $204.38 | $202.53 | 194,133 |
| 2021-09-07 | $206.54 | $206.54 | $202.91 | $203.01 | $201.17 | 147,504 |
| 2021-09-03 | $209.08 | $210.08 | $207.00 | $207.25 | $205.37 | 133,027 |
| 2021-09-02 | $210.01 | $210.47 | $208.35 | $209.86 | $207.96 | 165,146 |
| 2021-09-01 | $210.42 | $211.71 | $207.94 | $209.15 | $207.26 | 221,856 |
| 2021-08-31 | $214.16 | $214.55 | $210.44 | $210.74 | $208.83 | 416,431 |
| 2021-08-30 | $214.00 | $215.41 | $212.74 | $214.16 | $212.22 | 264,190 |
| 2021-08-27 | $212.08 | $214.91 | $210.00 | $213.00 | $211.07 | 296,517 |
| 2021-08-26 | $210.56 | $213.30 | $209.80 | $211.40 | $209.49 | 309,204 |
| 2021-08-25 | $207.58 | $211.78 | $207.58 | $210.61 | $208.70 | 301,428 |
| 2021-08-24 | $206.65 | $209.00 | $205.80 | $207.06 | $205.19 | 115,101 |
| 2021-08-23 | $208.00 | $208.00 | $205.88 | $206.28 | $204.41 | 155,749 |
| 2021-08-20 | $204.46 | $206.78 | $203.79 | $206.67 | $204.80 | 286,729 |
| 2021-08-19 | $202.88 | $205.59 | $202.88 | $204.41 | $202.56 | 236,711 |
| 2021-08-18 | $208.28 | $209.78 | $204.94 | $205.12 | $203.26 | 166,701 |
| 2021-08-17 | $207.57 | $209.30 | $204.72 | $208.70 | $206.81 | 379,458 |
| 2021-08-16 | $207.25 | $210.22 | $205.77 | $209.02 | $206.59 | 236,281 |
| 2021-08-13 | $207.78 | $209.14 | $206.88 | $207.52 | $205.11 | 163,045 |
| 2021-08-12 | $206.07 | $207.72 | $205.71 | $207.57 | $205.16 | 123,823 |
| 2021-08-11 | $204.00 | $206.64 | $203.32 | $206.55 | $204.15 | 171,514 |
| 2021-08-10 | $203.23 | $205.25 | $202.91 | $203.48 | $201.12 | 234,564 |
| 2021-08-09 | $204.47 | $204.84 | $202.49 | $203.31 | $200.95 | 193,290 |
| 2021-08-06 | $205.47 | $206.63 | $204.08 | $205.51 | $203.12 | 279,803 |
| 2021-08-05 | $203.99 | $205.08 | $203.20 | $204.05 | $201.68 | 227,142 |
| 2021-08-04 | $201.77 | $204.81 | $200.78 | $203.17 | $200.81 | 184,102 |
| 2021-08-03 | $203.55 | $203.86 | $200.05 | $203.12 | $200.76 | 292,358 |
| 2021-08-02 | $203.94 | $205.67 | $201.06 | $202.04 | $199.69 | 223,644 |
| 2021-07-30 | $201.43 | $203.22 | $200.62 | $202.24 | $199.89 | 425,209 |
| 2021-07-29 | $202.00 | $203.14 | $200.05 | $202.68 | $200.33 | 219,938 |
| 2021-07-28 | $199.38 | $200.88 | $198.07 | $200.24 | $197.91 | 249,638 |
| 2021-07-27 | $198.12 | $200.59 | $197.05 | $199.58 | $197.26 | 178,988 |
| 2021-07-26 | $199.67 | $200.50 | $197.03 | $199.27 | $196.96 | 279,944 |
| 2021-07-23 | $199.99 | $202.35 | $197.66 | $199.67 | $197.35 | 275,354 |
| 2021-07-22 | $198.50 | $198.81 | $195.40 | $196.01 | $193.73 | 290,968 |
| 2021-07-21 | $197.48 | $200.64 | $196.97 | $197.90 | $195.60 | 367,041 |
| 2021-07-20 | $191.44 | $197.52 | $191.08 | $197.26 | $194.97 | 492,562 |
| 2021-07-19 | $191.75 | $192.56 | $189.79 | $191.33 | $189.11 | 447,487 |
| 2021-07-16 | $196.68 | $196.90 | $193.27 | $193.58 | $191.33 | 344,199 |
| 2021-07-15 | $193.65 | $196.85 | $191.47 | $195.98 | $193.70 | 241,727 |
| 2021-07-14 | $193.70 | $194.92 | $192.09 | $194.65 | $192.39 | 214,563 |
| 2021-07-13 | $193.18 | $194.02 | $192.48 | $193.00 | $190.76 | 216,546 |
| 2021-07-12 | $192.47 | $194.51 | $191.50 | $194.44 | $192.18 | 189,157 |
| 2021-07-09 | $193.98 | $195.76 | $193.11 | $194.12 | $191.87 | 301,809 |
| 2021-07-08 | $189.99 | $191.97 | $188.33 | $191.46 | $189.24 | 300,651 |
| 2021-07-07 | $189.96 | $194.13 | $189.37 | $193.00 | $190.76 | 238,077 |
| 2021-07-06 | $190.92 | $190.92 | $186.17 | $189.70 | $187.50 | 543,435 |
| 2021-07-02 | $192.45 | $192.45 | $190.65 | $191.47 | $189.25 | 236,836 |
| 2021-07-01 | $192.75 | $193.45 | $191.63 | $191.94 | $189.71 | 363,568 |
| 2021-06-30 | $191.78 | $191.99 | $190.42 | $191.38 | $189.16 | 278,426 |
| 2021-06-29 | $190.89 | $191.49 | $189.19 | $189.72 | $187.52 | 293,795 |
| 2021-06-28 | $189.90 | $190.53 | $187.59 | $189.72 | $187.52 | 354,140 |
| 2021-06-25 | $188.56 | $191.06 | $187.88 | $189.95 | $187.74 | 844,560 |
| 2021-06-24 | $188.00 | $188.87 | $185.63 | $188.52 | $186.33 | 379,307 |
| 2021-06-23 | $185.46 | $187.84 | $184.98 | $186.31 | $184.15 | 556,759 |
| 2021-06-22 | $183.20 | $186.13 | $182.01 | $185.85 | $183.69 | 378,204 |
| 2021-06-21 | $180.15 | $184.52 | $180.15 | $183.73 | $181.60 | 244,454 |
| 2021-06-18 | $180.84 | $181.20 | $178.73 | $179.00 | $176.92 | 749,015 |
| 2021-06-17 | $186.52 | $187.48 | $180.92 | $182.11 | $180.00 | 268,171 |
| 2021-06-16 | $187.32 | $189.27 | $186.37 | $187.26 | $185.09 | 285,519 |
| 2021-06-15 | $187.87 | $189.15 | $186.66 | $188.21 | $186.02 | 227,228 |
| 2021-06-14 | $189.39 | $189.39 | $187.08 | $187.42 | $185.24 | 276,094 |
| 2021-06-11 | $188.42 | $189.83 | $187.24 | $189.56 | $187.36 | 195,998 |
| 2021-06-10 | $187.47 | $188.70 | $186.31 | $187.21 | $185.04 | 295,890 |
| 2021-06-09 | $187.55 | $188.15 | $185.74 | $186.58 | $184.41 | 213,636 |
| 2021-06-08 | $187.28 | $188.35 | $185.88 | $187.62 | $185.44 | 313,176 |
| 2021-06-07 | $189.68 | $189.68 | $186.71 | $187.72 | $185.54 | 236,542 |
| 2021-06-04 | $189.50 | $190.54 | $187.46 | $189.32 | $187.12 | 147,475 |
| 2021-06-03 | $189.29 | $189.86 | $186.60 | $188.97 | $186.78 | 127,053 |
| 2021-06-02 | $192.59 | $192.59 | $187.94 | $189.54 | $187.34 | 232,674 |
| 2021-06-01 | $194.11 | $194.11 | $190.61 | $192.12 | $189.89 | 197,413 |
| 2021-05-28 | $193.18 | $193.18 | $190.11 | $192.32 | $190.09 | 156,839 |
| 2021-05-27 | $194.70 | $195.05 | $191.75 | $192.53 | $190.29 | 268,231 |
| 2021-05-26 | $191.45 | $192.94 | $190.46 | $192.33 | $190.10 | 211,455 |
| 2021-05-25 | $195.25 | $195.75 | $191.71 | $192.09 | $189.86 | 174,323 |
| 2021-05-24 | $194.22 | $194.28 | $192.11 | $193.87 | $191.62 | 123,536 |
| 2021-05-21 | $193.02 | $195.00 | $192.00 | $193.26 | $191.02 | 385,618 |
| 2021-05-20 | $191.60 | $192.54 | $190.97 | $191.86 | $189.63 | 215,017 |
| 2021-05-19 | $188.22 | $190.63 | $186.01 | $190.63 | $188.42 | 323,952 |
| 2021-05-18 | $193.15 | $194.03 | $190.04 | $190.17 | $187.96 | 187,334 |
| 2021-05-17 | $194.67 | $195.40 | $192.03 | $192.74 | $190.50 | 387,797 |
| 2021-05-14 | $194.69 | $197.21 | $193.63 | $196.27 | $193.99 | 235,310 |
| 2021-05-13 | $188.16 | $194.19 | $187.87 | $193.13 | $190.38 | 245,731 |
| 2021-05-12 | $191.79 | $192.86 | $187.26 | $187.41 | $184.74 | 210,531 |
| 2021-05-11 | $193.53 | $194.71 | $191.10 | $191.98 | $189.24 | 198,591 |
| 2021-05-10 | $192.89 | $196.34 | $192.89 | $194.38 | $191.61 | 195,858 |
| 2021-05-07 | $192.70 | $193.51 | $191.28 | $193.20 | $190.45 | 161,030 |
| 2021-05-06 | $192.64 | $193.04 | $189.62 | $192.51 | $189.77 | 257,720 |
| 2021-05-05 | $193.48 | $193.61 | $192.16 | $192.60 | $189.86 | 147,661 |
| 2021-05-04 | $188.32 | $192.95 | $185.01 | $192.36 | $189.62 | 212,521 |
| 2021-05-03 | $191.88 | $193.89 | $190.93 | $192.20 | $189.46 | 250,430 |
| 2021-04-30 | $193.22 | $193.22 | $190.95 | $191.65 | $188.92 | 574,425 |
| 2021-04-29 | $192.94 | $194.83 | $192.21 | $194.37 | $191.60 | 462,557 |
| 2021-04-28 | $193.60 | $193.60 | $190.00 | $191.55 | $188.82 | 364,591 |
| 2021-04-27 | $191.00 | $194.48 | $190.31 | $193.59 | $190.83 | 395,462 |
| 2021-04-26 | $190.90 | $191.96 | $189.01 | $191.08 | $188.36 | 499,905 |
| 2021-04-23 | $181.00 | $191.76 | $180.82 | $190.48 | $187.77 | 851,330 |
| 2021-04-22 | $179.25 | $181.51 | $177.03 | $177.76 | $175.23 | 512,940 |
| 2021-04-21 | $176.12 | $179.52 | $174.89 | $179.25 | $176.70 | 218,297 |
| 2021-04-20 | $176.95 | $177.69 | $174.62 | $175.70 | $173.20 | 342,778 |
| 2021-04-19 | $175.66 | $177.98 | $174.51 | $177.00 | $174.48 | 316,990 |
| 2021-04-16 | $174.22 | $175.87 | $173.51 | $175.11 | $172.62 | 289,467 |
| 2021-04-15 | $173.35 | $173.35 | $171.33 | $171.78 | $169.33 | 290,991 |
| 2021-04-14 | $171.77 | $173.88 | $171.47 | $172.58 | $170.12 | 401,790 |
| 2021-04-13 | $172.24 | $172.50 | $170.14 | $171.78 | $169.33 | 230,680 |
| 2021-04-12 | $170.58 | $173.38 | $170.58 | $172.74 | $170.28 | 242,311 |
| 2021-04-09 | $169.49 | $171.93 | $169.00 | $171.63 | $169.18 | 281,914 |
| 2021-04-08 | $170.00 | $170.60 | $168.27 | $169.77 | $167.35 | 268,439 |
| 2021-04-07 | $168.65 | $169.92 | $167.42 | $169.57 | $167.15 | 446,181 |
| 2021-04-06 | $168.69 | $169.88 | $167.86 | $168.73 | $166.33 | 218,356 |
| 2021-04-05 | $168.52 | $169.61 | $167.17 | $168.93 | $166.52 | 252,684 |
| 2021-04-01 | $164.92 | $167.22 | $163.66 | $167.05 | $164.67 | 199,050 |
| 2021-03-31 | $167.42 | $168.06 | $164.54 | $164.58 | $162.24 | 247,768 |
| 2021-03-30 | $166.67 | $167.47 | $164.40 | $166.87 | $164.49 | 254,938 |
| 2021-03-29 | $166.66 | $169.51 | $164.40 | $166.32 | $163.95 | 414,371 |
| 2021-03-26 | $162.24 | $167.60 | $161.47 | $167.45 | $165.06 | 264,681 |
| 2021-03-25 | $156.63 | $162.00 | $155.10 | $161.75 | $159.45 | 312,623 |
| 2021-03-24 | $154.38 | $158.42 | $154.38 | $155.94 | $153.72 | 242,957 |
| 2021-03-23 | $154.90 | $156.98 | $152.44 | $153.29 | $151.11 | 331,158 |
| 2021-03-22 | $156.52 | $157.35 | $154.05 | $156.30 | $154.07 | 263,730 |
| 2021-03-19 | $159.13 | $159.13 | $156.61 | $157.12 | $154.88 | 547,104 |
| 2021-03-18 | $158.87 | $161.54 | $158.15 | $159.02 | $156.75 | 273,570 |
| 2021-03-17 | $156.84 | $159.64 | $156.84 | $158.87 | $156.61 | 266,441 |
| 2021-03-16 | $159.39 | $159.82 | $156.80 | $156.84 | $154.61 | 266,882 |
| 2021-03-15 | $159.34 | $159.99 | $156.70 | $159.52 | $157.25 | 225,054 |
| 2021-03-12 | $158.37 | $160.09 | $157.39 | $159.22 | $156.95 | 354,439 |
| 2021-03-11 | $157.54 | $159.59 | $157.26 | $158.01 | $155.76 | 190,105 |
| 2021-03-10 | $155.40 | $158.47 | $155.31 | $157.99 | $155.74 | 240,234 |
| 2021-03-09 | $156.12 | $157.42 | $154.77 | $155.29 | $153.08 | 367,479 |
| 2021-03-08 | $151.07 | $157.81 | $151.07 | $155.88 | $153.66 | 406,925 |
| 2021-03-05 | $146.52 | $151.48 | $145.38 | $151.25 | $149.09 | 422,020 |
| 2021-03-04 | $147.77 | $150.57 | $143.88 | $145.74 | $143.66 | 344,217 |
| 2021-03-03 | $150.75 | $150.94 | $147.39 | $147.57 | $145.47 | 598,823 |
| 2021-03-02 | $148.03 | $150.97 | $147.15 | $150.50 | $148.36 | 483,583 |
| 2021-03-01 | $147.53 | $150.18 | $147.05 | $147.95 | $145.84 | 471,329 |
| 2021-02-26 | $145.40 | $147.99 | $144.88 | $145.25 | $143.18 | 299,949 |
| 2021-02-25 | $148.66 | $150.21 | $145.44 | $145.78 | $143.70 | 319,979 |
| 2021-02-24 | $148.68 | $150.00 | $148.27 | $148.97 | $146.85 | 366,251 |
| 2021-02-23 | $147.91 | $148.97 | $145.87 | $148.36 | $146.25 | 351,140 |
| 2021-02-22 | $150.00 | $150.39 | $147.72 | $147.91 | $145.80 | 361,314 |
| 2021-02-19 | $149.89 | $150.91 | $149.25 | $150.41 | $148.27 | 320,729 |
| 2021-02-18 | $148.86 | $150.58 | $147.57 | $149.33 | $147.20 | 333,100 |
| 2021-02-17 | $149.17 | $150.95 | $149.17 | $149.62 | $146.97 | 278,147 |
| 2021-02-16 | $151.58 | $152.76 | $149.25 | $150.22 | $147.56 | 323,029 |
| 2021-02-12 | $149.84 | $151.79 | $149.32 | $150.97 | $148.30 | 302,249 |
| 2021-02-11 | $148.33 | $149.87 | $147.34 | $149.73 | $147.08 | 311,659 |
| 2021-02-10 | $148.61 | $149.97 | $147.25 | $148.02 | $145.40 | 247,081 |
| 2021-02-09 | $152.02 | $152.02 | $147.44 | $148.15 | $145.53 | 375,914 |
| 2021-02-08 | $152.14 | $152.25 | $150.76 | $151.47 | $148.79 | 273,471 |
| 2021-02-05 | $155.24 | $159.46 | $147.46 | $151.94 | $149.25 | 460,383 |
| 2021-02-04 | $151.76 | $152.83 | $150.96 | $152.48 | $149.78 | 218,988 |
| 2021-02-03 | $150.31 | $151.87 | $148.76 | $151.52 | $148.84 | 219,921 |
| 2021-02-02 | $147.31 | $151.70 | $146.55 | $150.00 | $147.34 | 383,681 |
| 2021-02-01 | $146.00 | $147.00 | $144.43 | $145.88 | $143.30 | 329,564 |
| 2021-01-29 | $147.66 | $147.66 | $143.52 | $144.93 | $142.36 | 565,254 |
| 2021-01-28 | $146.60 | $149.22 | $146.46 | $147.83 | $145.21 | 299,531 |
| 2021-01-27 | $148.57 | $150.08 | $145.50 | $145.69 | $143.11 | 286,274 |
| 2021-01-26 | $153.93 | $154.44 | $150.44 | $150.59 | $147.92 | 175,378 |
| 2021-01-25 | $152.61 | $155.18 | $151.90 | $153.29 | $150.58 | 239,994 |
| 2021-01-22 | $151.73 | $153.09 | $149.22 | $152.62 | $149.92 | 237,483 |
| 2021-01-21 | $156.66 | $156.66 | $152.96 | $153.04 | $150.33 | 225,585 |
| 2021-01-20 | $154.70 | $156.31 | $153.38 | $156.11 | $153.35 | 268,246 |
| 2021-01-19 | $154.21 | $156.40 | $153.96 | $154.04 | $151.31 | 236,037 |
| 2021-01-15 | $154.44 | $155.22 | $152.40 | $153.00 | $150.29 | 288,083 |
| 2021-01-14 | $155.03 | $156.40 | $152.54 | $155.84 | $153.08 | 238,362 |
| 2021-01-13 | $155.95 | $156.86 | $153.35 | $153.51 | $150.79 | 190,997 |
| 2021-01-12 | $156.08 | $158.15 | $154.63 | $156.06 | $153.30 | 206,579 |
| 2021-01-11 | $153.42 | $157.16 | $153.42 | $155.97 | $153.21 | 173,811 |
| 2021-01-08 | $157.59 | $158.02 | $153.01 | $155.01 | $152.27 | 235,009 |
| 2021-01-07 | $155.10 | $157.31 | $152.98 | $156.95 | $154.17 | 332,385 |
| 2021-01-06 | $152.03 | $155.74 | $152.03 | $155.08 | $152.33 | 348,479 |
| 2021-01-05 | $152.77 | $154.50 | $151.09 | $151.35 | $148.67 | 375,173 |
| 2021-01-04 | $157.11 | $158.37 | $152.47 | $153.93 | $151.21 | 252,499 |
| 2020-12-31 | $155.68 | $157.52 | $154.16 | $156.18 | $153.42 | 229,664 |
| 2020-12-30 | $154.91 | $157.30 | $154.61 | $155.94 | $153.18 | 168,827 |
| 2020-12-29 | $156.47 | $156.64 | $153.12 | $155.04 | $152.30 | 274,399 |
| 2020-12-28 | $157.85 | $158.61 | $155.49 | $155.73 | $152.97 | 190,275 |
| 2020-12-24 | $157.83 | $157.90 | $155.69 | $157.35 | $154.56 | 59,689 |
| 2020-12-23 | $156.86 | $158.15 | $156.09 | $156.93 | $154.15 | 188,269 |
| 2020-12-22 | $158.04 | $158.12 | $155.09 | $156.28 | $153.51 | 284,968 |
| 2020-12-21 | $154.53 | $158.83 | $153.44 | $158.51 | $155.70 | 432,059 |
| 2020-12-18 | $155.99 | $157.56 | $154.59 | $156.59 | $153.82 | 872,817 |
| 2020-12-17 | $153.09 | $155.15 | $152.59 | $155.04 | $152.30 | 224,708 |
| 2020-12-16 | $155.83 | $156.48 | $152.39 | $152.97 | $150.26 | 302,049 |
| 2020-12-15 | $155.34 | $156.24 | $153.06 | $154.92 | $152.18 | 336,141 |
| 2020-12-14 | $156.88 | $156.88 | $153.37 | $153.93 | $151.21 | 295,720 |
| 2020-12-11 | $153.38 | $156.06 | $153.38 | $155.45 | $152.70 | 229,719 |
| 2020-12-10 | $154.10 | $157.04 | $153.09 | $155.06 | $152.32 | 276,667 |
| 2020-12-09 | $150.89 | $155.04 | $149.99 | $154.64 | $151.90 | 418,844 |
| 2020-12-08 | $148.40 | $151.70 | $148.40 | $150.25 | $147.59 | 268,390 |
| 2020-12-07 | $149.67 | $149.98 | $146.84 | $149.45 | $146.80 | 211,606 |
| 2020-12-04 | $148.84 | $150.20 | $148.52 | $150.05 | $147.39 | 157,268 |
| 2020-12-03 | $147.31 | $149.44 | $146.62 | $147.84 | $145.22 | 190,075 |
| 2020-12-02 | $147.17 | $148.45 | $146.34 | $147.76 | $145.14 | 172,598 |
| 2020-12-01 | $146.62 | $148.49 | $145.67 | $147.82 | $145.20 | 258,655 |
| 2020-11-30 | $148.04 | $149.38 | $144.81 | $144.83 | $142.27 | 445,683 |
| 2020-11-27 | $149.13 | $149.62 | $147.54 | $148.62 | $145.99 | 60,152 |
| 2020-11-25 | $151.80 | $152.10 | $148.74 | $149.08 | $146.44 | 140,089 |
| 2020-11-24 | $150.00 | $152.70 | $149.23 | $152.46 | $149.76 | 239,747 |
| 2020-11-23 | $149.16 | $149.75 | $148.05 | $148.99 | $146.35 | 229,988 |
| 2020-11-20 | $146.84 | $148.60 | $145.72 | $147.56 | $144.95 | 273,300 |
| 2020-11-19 | $144.58 | $147.91 | $143.00 | $147.79 | $145.17 | 330,224 |
| 2020-11-18 | $145.91 | $146.78 | $143.36 | $144.79 | $142.23 | 306,615 |
| 2020-11-17 | $142.30 | $144.57 | $140.77 | $144.33 | $141.78 | 254,104 |
| 2020-11-16 | $143.35 | $144.21 | $141.27 | $144.12 | $141.57 | 378,019 |
| 2020-11-13 | $136.68 | $141.17 | $136.68 | $140.72 | $137.73 | 417,404 |
| 2020-11-12 | $139.78 | $141.62 | $137.69 | $139.00 | $136.04 | 328,696 |
| 2020-11-11 | $146.31 | $146.31 | $141.14 | $141.62 | $138.61 | 461,543 |
| 2020-11-10 | $144.05 | $147.11 | $142.91 | $145.83 | $142.73 | 341,313 |
| 2020-11-09 | $141.13 | $146.09 | $140.07 | $142.97 | $139.93 | 601,216 |
| 2020-11-06 | $133.50 | $135.35 | $132.15 | $132.80 | $129.98 | 192,634 |
| 2020-11-05 | $130.92 | $134.86 | $130.92 | $133.21 | $130.38 | 313,640 |
| 2020-11-04 | $128.00 | $130.96 | $124.82 | $129.28 | $126.53 | 388,373 |
| 2020-11-03 | $130.02 | $130.91 | $128.51 | $129.13 | $126.38 | 275,617 |
| 2020-11-02 | $125.97 | $129.01 | $125.46 | $128.36 | $125.63 | 277,460 |
| 2020-10-30 | $121.84 | $124.31 | $121.76 | $123.87 | $121.24 | 298,753 |
| 2020-10-29 | $120.00 | $123.17 | $119.68 | $121.87 | $119.28 | 291,662 |
| 2020-10-28 | $120.57 | $123.48 | $120.18 | $120.52 | $117.96 | 270,372 |
| 2020-10-27 | $127.10 | $127.58 | $122.93 | $123.06 | $120.44 | 369,384 |
| 2020-10-26 | $130.00 | $130.86 | $126.14 | $127.19 | $124.49 | 360,156 |
| 2020-10-23 | $129.68 | $132.12 | $129.67 | $131.71 | $128.91 | 465,637 |
| 2020-10-22 | $124.52 | $130.00 | $124.52 | $129.36 | $126.61 | 455,744 |
| 2020-10-21 | $126.67 | $131.10 | $124.18 | $124.23 | $121.59 | 721,203 |
| 2020-10-20 | $126.15 | $127.92 | $124.08 | $125.23 | $122.57 | 297,824 |
| 2020-10-19 | $128.46 | $128.46 | $124.01 | $125.45 | $122.78 | 267,446 |
| 2020-10-16 | $127.57 | $129.10 | $127.01 | $128.23 | $125.50 | 180,329 |
| 2020-10-15 | $125.00 | $128.34 | $124.44 | $127.73 | $125.01 | 199,694 |
| 2020-10-14 | $125.71 | $127.95 | $125.64 | $126.25 | $123.57 | 155,820 |
| 2020-10-13 | $128.24 | $128.53 | $125.26 | $126.02 | $123.34 | 153,911 |
| 2020-10-12 | $127.58 | $130.44 | $127.30 | $128.82 | $126.08 | 197,669 |
| 2020-10-09 | $129.60 | $130.00 | $127.06 | $127.41 | $124.70 | 220,936 |
| 2020-10-08 | $128.68 | $129.84 | $127.81 | $128.28 | $125.55 | 284,055 |
| 2020-10-07 | $126.38 | $128.40 | $126.28 | $128.02 | $125.30 | 296,769 |
| 2020-10-06 | $126.09 | $128.68 | $125.01 | $125.51 | $122.84 | 212,751 |
| 2020-10-05 | $125.21 | $127.77 | $125.07 | $125.88 | $123.20 | 184,729 |
| 2020-10-02 | $120.77 | $124.78 | $120.54 | $124.17 | $121.53 | 177,549 |
| 2020-10-01 | $122.64 | $124.81 | $121.58 | $122.82 | $120.21 | 282,981 |
| 2020-09-30 | $120.92 | $123.41 | $120.74 | $122.37 | $119.77 | 420,185 |
| 2020-09-29 | $121.32 | $121.48 | $119.33 | $119.98 | $117.43 | 166,440 |
| 2020-09-28 | $121.17 | $122.42 | $120.60 | $121.22 | $118.64 | 269,269 |
| 2020-09-25 | $117.07 | $119.27 | $117.03 | $118.81 | $116.28 | 307,788 |
| 2020-09-24 | $116.46 | $119.33 | $115.54 | $117.99 | $115.48 | 299,215 |
| 2020-09-23 | $120.37 | $122.92 | $116.40 | $116.61 | $114.13 | 500,203 |
| 2020-09-22 | $117.93 | $121.26 | $117.31 | $120.52 | $117.96 | 492,866 |
| 2020-09-21 | $120.02 | $120.59 | $115.70 | $118.73 | $116.20 | 546,044 |
| 2020-09-18 | $126.31 | $126.84 | $121.66 | $122.41 | $119.81 | 864,966 |
| 2020-09-17 | $123.59 | $126.18 | $123.36 | $125.96 | $123.28 | 343,560 |
| 2020-09-16 | $124.66 | $126.84 | $124.21 | $125.29 | $122.63 | 358,963 |
| 2020-09-15 | $123.66 | $125.10 | $122.48 | $123.78 | $121.15 | 393,756 |
| 2020-09-14 | $121.97 | $124.22 | $121.81 | $122.83 | $120.22 | 379,484 |
| 2020-09-11 | $121.69 | $122.91 | $120.44 | $121.05 | $118.48 | 300,077 |
| 2020-09-10 | $124.50 | $124.93 | $120.78 | $121.23 | $118.65 | 328,233 |
| 2020-09-09 | $123.17 | $125.73 | $122.60 | $124.30 | $121.66 | 408,293 |
| 2020-09-08 | $126.00 | $126.30 | $122.04 | $122.34 | $119.74 | 412,420 |
| 2020-09-04 | $130.19 | $130.66 | $126.20 | $127.66 | $124.95 | 279,504 |
| 2020-09-03 | $132.28 | $132.79 | $127.74 | $128.31 | $125.58 | 550,574 |
| 2020-09-02 | $132.50 | $133.41 | $130.67 | $132.28 | $129.47 | 570,546 |
| 2020-09-01 | $129.85 | $132.47 | $129.67 | $132.43 | $129.61 | 324,757 |
| 2020-08-31 | $131.50 | $132.34 | $130.66 | $130.95 | $128.17 | 488,846 |
| 2020-08-28 | $129.39 | $131.45 | $129.17 | $131.32 | $128.53 | 322,268 |
| 2020-08-27 | $129.27 | $130.61 | $129.09 | $129.27 | $126.52 | 488,190 |
| 2020-08-26 | $127.80 | $129.22 | $127.40 | $128.85 | $126.11 | 305,164 |
| 2020-08-25 | $129.75 | $130.05 | $127.29 | $128.35 | $125.62 | 380,083 |
| 2020-08-24 | $124.96 | $128.58 | $124.96 | $128.58 | $125.85 | 371,024 |
| 2020-08-21 | $125.17 | $126.26 | $124.50 | $124.61 | $121.96 | 324,132 |
| 2020-08-20 | $125.48 | $127.12 | $124.40 | $125.55 | $122.88 | 396,182 |
| 2020-08-19 | $126.25 | $127.42 | $125.34 | $126.38 | $123.69 | 395,811 |
| 2020-08-18 | $126.37 | $126.99 | $125.38 | $126.06 | $123.38 | 304,183 |
| 2020-08-17 | $125.15 | $127.29 | $124.89 | $126.49 | $123.80 | 476,270 |
| 2020-08-14 | $125.45 | $127.13 | $125.24 | $125.83 | $122.64 | 176,016 |
| 2020-08-13 | $126.00 | $127.54 | $125.46 | $126.48 | $123.28 | 177,297 |
| 2020-08-12 | $128.87 | $129.07 | $126.41 | $127.20 | $123.98 | 216,865 |
| 2020-08-11 | $129.65 | $131.55 | $127.60 | $127.86 | $124.62 | 449,379 |
| 2020-08-10 | $125.92 | $128.58 | $125.92 | $127.48 | $124.25 | 412,276 |
| 2020-08-07 | $121.93 | $125.94 | $121.28 | $125.92 | $122.73 | 362,627 |
| 2020-08-06 | $121.72 | $122.89 | $120.87 | $121.38 | $118.31 | 329,452 |
| 2020-08-05 | $121.24 | $122.37 | $121.01 | $122.16 | $119.07 | 332,637 |
| 2020-08-04 | $120.00 | $120.55 | $118.32 | $120.49 | $117.44 | 393,416 |
| 2020-08-03 | $119.24 | $120.40 | $117.87 | $120.06 | $117.02 | 437,858 |
| 2020-07-31 | $117.39 | $119.38 | $117.08 | $119.08 | $116.07 | 825,311 |
| 2020-07-30 | $118.83 | $119.63 | $117.11 | $117.79 | $114.81 | 519,896 |
| 2020-07-29 | $117.58 | $120.84 | $117.32 | $120.63 | $117.58 | 455,912 |
| 2020-07-28 | $121.01 | $121.59 | $117.43 | $117.58 | $114.60 | 663,130 |
| 2020-07-27 | $120.03 | $122.23 | $119.32 | $121.99 | $118.90 | 537,524 |
| 2020-07-24 | $121.15 | $122.39 | $120.37 | $120.84 | $117.78 | 429,150 |
| 2020-07-23 | $123.07 | $124.54 | $119.02 | $120.87 | $117.81 | 724,780 |
| 2020-07-22 | $124.15 | $127.17 | $119.48 | $123.07 | $119.95 | 1,100,635 |
| 2020-07-21 | $123.45 | $125.02 | $122.34 | $122.65 | $119.55 | 357,387 |
| 2020-07-20 | $124.14 | $124.88 | $121.33 | $122.63 | $119.53 | 441,827 |
| 2020-07-17 | $125.12 | $125.28 | $123.94 | $124.90 | $121.74 | 694,449 |
| 2020-07-16 | $120.86 | $125.48 | $120.45 | $124.93 | $121.77 | 693,455 |
| 2020-07-15 | $119.52 | $120.94 | $118.48 | $120.45 | $117.40 | 525,407 |
| 2020-07-14 | $114.56 | $117.04 | $113.83 | $116.95 | $113.99 | 770,240 |
| 2020-07-13 | $114.80 | $116.68 | $113.87 | $114.42 | $111.52 | 626,504 |
| 2020-07-10 | $113.05 | $114.72 | $112.56 | $113.69 | $110.81 | 271,834 |
| 2020-07-09 | $113.81 | $114.14 | $111.79 | $112.99 | $110.13 | 426,770 |
| 2020-07-08 | $115.17 | $115.83 | $113.47 | $114.37 | $111.48 | 347,439 |
| 2020-07-07 | $117.73 | $117.88 | $115.14 | $115.20 | $112.28 | 448,882 |
| 2020-07-06 | $118.82 | $120.14 | $117.96 | $118.94 | $115.93 | 383,335 |
| 2020-07-02 | $119.20 | $120.55 | $116.14 | $116.28 | $113.34 | 501,929 |
| 2020-07-01 | $119.71 | $120.55 | $116.15 | $116.68 | $113.73 | 462,165 |
| 2020-06-30 | $118.78 | $120.94 | $118.75 | $119.67 | $116.64 | 467,493 |
| 2020-06-29 | $117.37 | $120.49 | $115.88 | $119.31 | $116.29 | 509,364 |
| 2020-06-26 | $116.03 | $117.19 | $114.07 | $116.42 | $113.47 | 1,659,283 |
| 2020-06-25 | $112.47 | $114.14 | $109.72 | $114.06 | $111.17 | 499,339 |
| 2020-06-24 | $119.21 | $119.21 | $112.82 | $113.00 | $110.14 | 492,748 |
| 2020-06-23 | $121.64 | $122.31 | $120.80 | $120.89 | $117.83 | 376,032 |
| 2020-06-22 | $121.31 | $121.31 | $118.69 | $120.03 | $116.99 | 409,233 |
| 2020-06-19 | $122.58 | $125.47 | $122.00 | $122.23 | $119.14 | 1,070,579 |
| 2020-06-18 | $121.59 | $122.23 | $119.35 | $120.10 | $117.06 | 585,742 |
| 2020-06-17 | $123.03 | $124.08 | $120.34 | $123.41 | $120.29 | 623,016 |
| 2020-06-16 | $127.80 | $127.94 | $121.77 | $122.48 | $119.38 | 703,751 |
| 2020-06-15 | $120.21 | $123.54 | $118.88 | $122.52 | $119.42 | 502,840 |
| 2020-06-12 | $125.87 | $126.76 | $120.82 | $123.91 | $120.77 | 478,699 |
| 2020-06-11 | $124.80 | $124.89 | $121.36 | $121.53 | $118.45 | 335,435 |
| 2020-06-10 | $133.12 | $133.74 | $128.87 | $129.51 | $126.23 | 432,365 |
| 2020-06-09 | $134.67 | $135.11 | $132.71 | $133.50 | $130.12 | 321,019 |
| 2020-06-08 | $138.20 | $140.56 | $136.61 | $136.87 | $133.41 | 360,643 |
| 2020-06-05 | $136.27 | $138.74 | $135.50 | $137.41 | $133.93 | 477,804 |
| 2020-06-04 | $129.00 | $130.94 | $128.38 | $130.76 | $127.45 | 373,335 |
| 2020-06-03 | $125.13 | $130.53 | $125.13 | $130.04 | $126.75 | 359,648 |
| 2020-06-02 | $123.11 | $123.64 | $120.89 | $123.14 | $120.02 | 357,777 |
| 2020-06-01 | $119.85 | $122.54 | $119.85 | $122.08 | $118.99 | 294,078 |
| 2020-05-29 | $122.16 | $122.16 | $118.23 | $119.86 | $116.83 | 573,330 |
| 2020-05-28 | $125.37 | $127.36 | $120.91 | $123.89 | $120.75 | 459,372 |
| 2020-05-27 | $123.01 | $124.42 | $121.23 | $123.25 | $120.13 | 571,840 |
| 2020-05-26 | $118.85 | $121.85 | $117.71 | $120.84 | $117.78 | 644,235 |
| 2020-05-22 | $117.12 | $117.60 | $115.05 | $115.38 | $112.46 | 527,298 |
| 2020-05-21 | $116.67 | $118.62 | $115.96 | $116.71 | $113.76 | 415,258 |
| 2020-05-20 | $117.19 | $118.39 | $116.42 | $116.82 | $113.86 | 565,930 |
| 2020-05-19 | $113.87 | $117.29 | $113.36 | $115.05 | $112.14 | 567,484 |
| 2020-05-18 | $109.66 | $115.62 | $109.33 | $114.54 | $111.64 | 378,389 |
| 2020-05-15 | $105.53 | $106.53 | $104.40 | $105.07 | $102.41 | 823,474 |
| 2020-05-14 | $101.51 | $107.12 | $97.55 | $106.68 | $103.98 | 663,278 |
| 2020-05-13 | $109.70 | $109.94 | $102.36 | $103.45 | $100.36 | 562,602 |
| 2020-05-12 | $118.87 | $119.85 | $110.00 | $110.02 | $106.73 | 432,140 |
| 2020-05-11 | $118.99 | $120.21 | $117.93 | $118.48 | $114.94 | 500,655 |
| 2020-05-08 | $116.93 | $120.77 | $116.83 | $119.98 | $116.40 | 432,645 |
| 2020-05-07 | $113.76 | $116.67 | $113.55 | $115.03 | $111.60 | 321,734 |
| 2020-05-06 | $115.16 | $115.47 | $111.84 | $111.98 | $108.64 | 298,781 |
| 2020-05-05 | $115.16 | $117.05 | $114.55 | $114.58 | $111.16 | 256,373 |
| 2020-05-04 | $114.25 | $114.55 | $111.53 | $113.65 | $110.26 | 320,546 |
| 2020-05-01 | $118.44 | $118.56 | $113.72 | $114.94 | $111.51 | 502,781 |
| 2020-04-30 | $126.61 | $126.61 | $120.58 | $120.96 | $117.35 | 637,312 |
| 2020-04-29 | $126.64 | $129.88 | $124.88 | $127.58 | $123.77 | 297,897 |
| 2020-04-28 | $125.80 | $129.11 | $122.77 | $123.56 | $119.87 | 498,253 |
| 2020-04-27 | $118.52 | $125.44 | $118.46 | $124.56 | $120.84 | 529,371 |
| 2020-04-24 | $122.03 | $122.08 | $117.56 | $118.09 | $114.56 | 585,726 |
| 2020-04-23 | $121.02 | $125.47 | $120.85 | $121.36 | $117.74 | 302,755 |
| 2020-04-22 | $116.46 | $121.60 | $113.25 | $119.88 | $116.30 | 697,187 |
| 2020-04-21 | $120.73 | $120.99 | $116.95 | $117.49 | $113.98 | 275,998 |
| 2020-04-20 | $121.89 | $125.86 | $121.01 | $122.63 | $118.97 | 334,111 |
| 2020-04-17 | $122.93 | $125.83 | $122.41 | $124.26 | $120.55 | 544,642 |
| 2020-04-16 | $122.94 | $124.08 | $118.09 | $119.03 | $115.48 | 681,462 |
| 2020-04-15 | $122.33 | $124.66 | $121.00 | $122.55 | $118.89 | 324,959 |
| 2020-04-14 | $124.92 | $125.58 | $123.88 | $124.69 | $120.97 | 283,848 |
| 2020-04-13 | $127.14 | $127.14 | $120.91 | $122.13 | $118.48 | 222,994 |
| 2020-04-09 | $126.83 | $130.00 | $126.68 | $126.68 | $122.90 | 320,019 |
| 2020-04-08 | $123.84 | $126.80 | $120.75 | $125.48 | $121.73 | 291,357 |
| 2020-04-07 | $124.51 | $127.10 | $121.33 | $121.45 | $117.82 | 472,958 |
| 2020-04-06 | $116.72 | $121.29 | $116.72 | $119.82 | $116.24 | 639,248 |
| 2020-04-03 | $117.80 | $118.66 | $112.03 | $112.83 | $109.46 | 412,359 |
| 2020-04-02 | $116.48 | $121.37 | $115.02 | $118.02 | $114.50 | 494,631 |
| 2020-04-01 | $117.27 | $121.05 | $116.15 | $117.12 | $113.62 | 400,944 |
| 2020-03-31 | $123.92 | $126.21 | $122.70 | $125.28 | $121.54 | 390,432 |
| 2020-03-30 | $118.21 | $126.05 | $117.48 | $125.44 | $121.69 | 526,872 |
| 2020-03-27 | $123.43 | $125.06 | $117.31 | $118.68 | $115.14 | 517,621 |
| 2020-03-26 | $119.27 | $129.74 | $118.30 | $129.10 | $125.25 | 860,478 |
| 2020-03-25 | $109.80 | $120.42 | $107.10 | $117.65 | $114.14 | 621,439 |
| 2020-03-24 | $104.23 | $110.16 | $103.89 | $109.89 | $106.61 | 469,116 |
| 2020-03-23 | $103.43 | $104.94 | $98.25 | $100.30 | $97.31 | 581,426 |
| 2020-03-20 | $118.73 | $120.91 | $102.10 | $104.24 | $101.13 | 765,160 |
| 2020-03-19 | $122.88 | $124.92 | $117.82 | $118.97 | $115.42 | 760,486 |
| 2020-03-18 | $117.19 | $123.72 | $114.61 | $123.52 | $119.83 | 814,795 |
| 2020-03-17 | $121.49 | $124.64 | $118.63 | $124.07 | $120.37 | 1,028,873 |
| 2020-03-16 | $120.89 | $123.78 | $119.02 | $120.00 | $116.42 | 676,447 |
| 2020-03-13 | $124.83 | $132.41 | $120.93 | $132.18 | $128.23 | 599,994 |
| 2020-03-12 | $126.21 | $126.21 | $117.99 | $119.30 | $115.74 | 898,624 |
| 2020-03-11 | $139.17 | $140.38 | $131.52 | $133.90 | $129.90 | 578,139 |
| 2020-03-10 | $142.81 | $143.02 | $137.65 | $142.70 | $138.44 | 1,123,457 |
| 2020-03-09 | $136.81 | $145.95 | $135.61 | $139.81 | $135.64 | 736,968 |
| 2020-03-06 | $139.91 | $145.12 | $139.35 | $144.19 | $139.88 | 564,928 |
| 2020-03-05 | $147.21 | $148.46 | $142.21 | $144.35 | $140.04 | 624,101 |
| 2020-03-04 | $148.37 | $152.03 | $147.34 | $151.45 | $146.93 | 524,218 |
| 2020-03-03 | $151.08 | $154.15 | $145.30 | $146.23 | $141.86 | 667,684 |
| 2020-03-02 | $146.26 | $150.99 | $145.45 | $150.49 | $146.00 | 632,310 |
| 2020-02-28 | $142.01 | $146.10 | $140.03 | $145.29 | $140.95 | 1,052,970 |
| 2020-02-27 | $148.97 | $150.96 | $145.66 | $145.75 | $141.40 | 476,264 |
| 2020-02-26 | $153.89 | $156.15 | $151.93 | $152.11 | $147.57 | 479,010 |
| 2020-02-25 | $159.37 | $159.71 | $152.53 | $153.05 | $148.48 | 600,063 |
| 2020-02-24 | $158.38 | $160.01 | $157.18 | $158.99 | $154.24 | 818,795 |
| 2020-02-21 | $161.63 | $163.52 | $160.86 | $162.35 | $157.50 | 771,360 |
| 2020-02-20 | $162.00 | $163.57 | $161.00 | $162.35 | $157.50 | 422,213 |
| 2020-02-19 | $162.28 | $163.86 | $161.94 | $162.37 | $157.52 | 456,872 |
| 2020-02-18 | $162.66 | $165.18 | $162.17 | $162.89 | $157.54 | 436,286 |
| 2020-02-14 | $161.93 | $164.28 | $161.46 | $163.31 | $157.95 | 560,661 |
| 2020-02-13 | $161.61 | $162.50 | $160.42 | $161.75 | $156.44 | 356,387 |
| 2020-02-12 | $160.71 | $162.74 | $159.72 | $162.49 | $157.15 | 436,813 |
| 2020-02-11 | $160.50 | $161.15 | $159.79 | $160.02 | $154.77 | 466,415 |
| 2020-02-10 | $161.27 | $161.43 | $159.11 | $160.52 | $155.25 | 527,213 |
| 2020-02-07 | $167.95 | $169.86 | $161.54 | $162.75 | $157.41 | 773,071 |
| 2020-02-06 | $163.51 | $163.77 | $159.72 | $160.95 | $155.66 | 469,564 |
| 2020-02-05 | $163.28 | $163.89 | $161.39 | $162.81 | $157.46 | 282,039 |
| 2020-02-04 | $160.98 | $162.47 | $159.83 | $161.41 | $156.11 | 426,724 |
| 2020-02-03 | $157.70 | $159.41 | $156.79 | $158.12 | $152.93 | 554,856 |
| 2020-01-31 | $157.62 | $159.41 | $155.91 | $156.23 | $151.10 | 781,699 |
| 2020-01-30 | $155.43 | $158.53 | $155.22 | $158.41 | $153.21 | 314,693 |
| 2020-01-29 | $157.08 | $157.85 | $156.41 | $156.69 | $151.54 | 299,629 |
| 2020-01-28 | $156.22 | $157.13 | $155.08 | $156.39 | $151.25 | 320,674 |
| 2020-01-27 | $153.94 | $156.36 | $153.94 | $155.20 | $150.10 | 440,152 |
| 2020-01-24 | $159.54 | $159.98 | $155.40 | $156.52 | $151.38 | 479,722 |
| 2020-01-23 | $159.58 | $159.97 | $157.61 | $159.47 | $154.23 | 357,042 |
| 2020-01-22 | $163.49 | $163.71 | $159.15 | $159.70 | $154.46 | 351,740 |
| 2020-01-21 | $163.17 | $163.68 | $162.29 | $162.61 | $157.27 | 347,722 |
| 2020-01-17 | $163.15 | $164.80 | $163.15 | $163.95 | $158.57 | 263,277 |
| 2020-01-16 | $161.10 | $163.14 | $160.54 | $162.94 | $157.59 | 386,489 |
| 2020-01-15 | $161.64 | $163.49 | $159.80 | $160.46 | $155.19 | 367,905 |
| 2020-01-14 | $161.60 | $162.56 | $159.83 | $161.77 | $156.46 | 275,682 |
| 2020-01-13 | $160.50 | $161.04 | $159.80 | $160.75 | $155.47 | 212,041 |
| 2020-01-10 | $160.96 | $160.97 | $159.68 | $160.29 | $155.03 | 339,025 |
| 2020-01-09 | $160.88 | $162.78 | $160.36 | $160.65 | $155.37 | 343,859 |
| 2020-01-08 | $158.69 | $160.62 | $158.51 | $160.13 | $154.87 | 469,909 |
| 2020-01-07 | $160.13 | $161.43 | $158.82 | $159.08 | $153.86 | 367,595 |
| 2020-01-06 | $160.38 | $161.43 | $159.87 | $161.33 | $156.03 | 273,626 |
| 2020-01-03 | $161.98 | $162.42 | $160.03 | $161.28 | $155.98 | 309,298 |
| 2020-01-02 | $163.04 | $164.18 | $161.73 | $164.06 | $158.67 | 322,074 |
| 2019-12-31 | $161.88 | $162.72 | $161.35 | $161.84 | $156.53 | 216,724 |
| 2019-12-30 | $162.81 | $162.81 | $161.84 | $162.04 | $156.72 | 187,455 |
| 2019-12-27 | $162.59 | $163.20 | $161.65 | $163.04 | $157.69 | 159,204 |
| 2019-12-26 | $162.22 | $162.22 | $161.09 | $162.15 | $156.83 | 154,171 |
| 2019-12-24 | $161.62 | $162.49 | $161.57 | $161.91 | $156.59 | 68,015 |
| 2019-12-23 | $163.23 | $163.23 | $161.50 | $161.64 | $156.33 | 313,942 |
| 2019-12-20 | $161.26 | $163.34 | $160.85 | $163.07 | $157.72 | 857,465 |
| 2019-12-19 | $159.69 | $160.61 | $159.04 | $160.12 | $154.86 | 258,290 |
| 2019-12-18 | $161.48 | $161.48 | $159.79 | $159.99 | $154.74 | 583,539 |
| 2019-12-17 | $160.02 | $161.81 | $160.02 | $161.22 | $155.93 | 332,025 |
| 2019-12-16 | $159.27 | $160.60 | $158.95 | $159.91 | $154.66 | 446,293 |
| 2019-12-13 | $158.42 | $160.00 | $157.60 | $158.96 | $153.74 | 323,603 |
| 2019-12-12 | $157.13 | $158.86 | $156.81 | $158.51 | $153.30 | 320,129 |
| 2019-12-11 | $156.39 | $158.25 | $155.80 | $157.37 | $152.20 | 584,309 |
| 2019-12-10 | $156.76 | $158.15 | $155.25 | $155.73 | $150.62 | 426,394 |
| 2019-12-09 | $158.15 | $158.50 | $157.27 | $157.27 | $152.11 | 274,686 |
| 2019-12-06 | $159.25 | $160.56 | $158.25 | $158.70 | $153.49 | 423,179 |
| 2019-12-05 | $156.07 | $158.54 | $155.83 | $157.91 | $152.72 | 349,514 |
| 2019-12-04 | $155.12 | $157.27 | $154.98 | $155.62 | $150.51 | 465,449 |
| 2019-12-03 | $152.62 | $154.46 | $151.64 | $154.27 | $149.20 | 327,530 |
| 2019-12-02 | $156.08 | $156.73 | $154.07 | $154.10 | $149.04 | 344,689 |
| 2019-11-29 | $157.40 | $158.17 | $155.87 | $155.98 | $150.86 | 125,654 |
| 2019-11-27 | $159.66 | $159.66 | $157.26 | $158.13 | $152.94 | 149,866 |
| 2019-11-26 | $158.60 | $159.99 | $157.50 | $159.16 | $153.93 | 400,900 |
| 2019-11-25 | $154.69 | $158.89 | $154.66 | $158.72 | $153.51 | 727,184 |
| 2019-11-22 | $156.75 | $156.76 | $153.22 | $154.25 | $149.18 | 441,535 |
| 2019-11-21 | $159.80 | $159.91 | $155.94 | $156.76 | $151.61 | 484,822 |
| 2019-11-20 | $161.77 | $163.34 | $159.03 | $159.40 | $154.17 | 749,104 |
| 2019-11-19 | $161.49 | $163.42 | $161.11 | $162.86 | $157.51 | 373,107 |
| 2019-11-18 | $160.74 | $162.09 | $160.14 | $161.11 | $155.82 | 473,601 |
| 2019-11-15 | $161.77 | $161.77 | $159.94 | $161.00 | $155.71 | 350,590 |
| 2019-11-14 | $157.76 | $161.00 | $157.40 | $160.96 | $155.19 | 375,239 |
| 2019-11-13 | $160.74 | $161.43 | $157.90 | $158.27 | $152.60 | 429,339 |
| 2019-11-12 | $159.10 | $161.99 | $158.65 | $161.93 | $156.13 | 462,798 |
| 2019-11-11 | $157.09 | $158.93 | $156.54 | $158.64 | $152.96 | 255,514 |
| 2019-11-08 | $157.98 | $158.65 | $157.29 | $157.90 | $152.24 | 243,408 |
| 2019-11-07 | $160.29 | $160.48 | $157.29 | $158.04 | $152.38 | 255,576 |
| 2019-11-06 | $160.40 | $160.52 | $158.81 | $159.91 | $154.18 | 272,384 |
| 2019-11-05 | $158.55 | $160.40 | $158.55 | $160.34 | $154.59 | 433,320 |
| 2019-11-04 | $157.35 | $159.50 | $156.98 | $158.29 | $152.62 | 458,054 |
| 2019-11-01 | $153.41 | $156.34 | $152.53 | $156.34 | $150.74 | 460,907 |
| 2019-10-31 | $154.67 | $154.67 | $151.77 | $152.27 | $146.81 | 470,441 |
| 2019-10-30 | $155.88 | $156.28 | $154.32 | $154.97 | $149.42 | 282,538 |
| 2019-10-29 | $155.17 | $157.05 | $154.90 | $155.71 | $150.13 | 360,577 |
| 2019-10-28 | $155.25 | $156.75 | $155.20 | $155.70 | $150.12 | 414,884 |
| 2019-10-25 | $154.25 | $156.13 | $154.15 | $154.76 | $149.21 | 321,477 |
| 2019-10-24 | $154.70 | $154.77 | $152.21 | $153.63 | $148.13 | 611,395 |
| 2019-10-23 | $152.50 | $155.01 | $150.00 | $154.39 | $148.86 | 1,020,687 |
| 2019-10-22 | $146.33 | $146.98 | $144.39 | $145.06 | $139.86 | 301,749 |
| 2019-10-21 | $144.34 | $145.48 | $143.87 | $145.30 | $140.09 | 338,544 |
| 2019-10-18 | $141.52 | $143.47 | $141.15 | $143.02 | $137.90 | 285,256 |
| 2019-10-17 | $141.59 | $142.69 | $141.40 | $142.45 | $137.35 | 194,109 |
| 2019-10-16 | $141.73 | $142.75 | $140.75 | $140.90 | $135.85 | 196,388 |
| 2019-10-15 | $141.50 | $142.91 | $141.50 | $142.32 | $137.22 | 200,006 |
| 2019-10-14 | $140.91 | $141.85 | $140.24 | $140.96 | $135.91 | 187,237 |
| 2019-10-11 | $142.02 | $143.13 | $140.63 | $140.84 | $135.79 | 224,081 |
| 2019-10-10 | $140.05 | $141.16 | $139.43 | $139.99 | $134.97 | 371,170 |
| 2019-10-09 | $139.23 | $140.36 | $138.40 | $139.96 | $134.94 | 143,995 |
| 2019-10-08 | $138.00 | $139.83 | $137.30 | $138.07 | $133.12 | 254,371 |
| 2019-10-07 | $140.97 | $140.97 | $139.03 | $139.28 | $134.29 | 279,347 |
| 2019-10-04 | $140.10 | $141.42 | $139.65 | $141.42 | $136.35 | 191,719 |
| 2019-10-03 | $138.86 | $139.87 | $137.02 | $139.84 | $134.83 | 250,180 |
| 2019-10-02 | $141.17 | $141.60 | $138.77 | $139.27 | $134.28 | 316,669 |
| 2019-10-01 | $146.23 | $147.07 | $141.88 | $142.04 | $136.95 | 294,088 |
| 2019-09-30 | $143.59 | $145.94 | $143.59 | $145.54 | $140.33 | 358,025 |
| 2019-09-27 | $145.86 | $146.08 | $142.70 | $143.01 | $137.89 | 244,272 |
| 2019-09-26 | $145.19 | $145.85 | $144.32 | $145.16 | $139.96 | 174,101 |
| 2019-09-25 | $144.31 | $145.69 | $142.79 | $145.25 | $140.05 | 309,946 |
| 2019-09-24 | $144.38 | $145.75 | $143.73 | $144.81 | $139.62 | 359,611 |
| 2019-09-23 | $144.19 | $145.18 | $143.46 | $144.05 | $138.89 | 197,473 |
| 2019-09-20 | $146.08 | $146.97 | $144.93 | $145.23 | $140.03 | 730,746 |
| 2019-09-19 | $145.05 | $147.01 | $144.39 | $145.40 | $140.19 | 355,781 |
| 2019-09-18 | $144.39 | $145.58 | $142.69 | $145.13 | $139.93 | 349,982 |
| 2019-09-17 | $142.93 | $145.64 | $142.06 | $145.29 | $140.08 | 418,485 |
| 2019-09-16 | $147.77 | $148.40 | $142.69 | $143.34 | $138.20 | 574,275 |
| 2019-09-13 | $148.40 | $149.45 | $147.82 | $149.29 | $143.94 | 460,733 |
| 2019-09-12 | $147.50 | $147.86 | $145.65 | $147.40 | $142.12 | 419,947 |
| 2019-09-11 | $142.30 | $147.83 | $140.74 | $147.76 | $142.47 | 473,868 |
| 2019-09-10 | $143.94 | $143.94 | $139.32 | $141.12 | $136.06 | 466,588 |
| 2019-09-09 | $144.53 | $145.33 | $143.31 | $144.30 | $139.13 | 368,842 |
| 2019-09-06 | $144.82 | $145.53 | $143.54 | $143.67 | $138.52 | 316,052 |
| 2019-09-05 | $145.10 | $145.48 | $143.68 | $144.76 | $139.57 | 387,695 |
| 2019-09-04 | $142.83 | $144.99 | $142.83 | $143.63 | $138.48 | 320,816 |
| 2019-09-03 | $143.98 | $144.06 | $140.40 | $141.82 | $136.74 | 261,604 |
| 2019-08-30 | $142.55 | $145.08 | $142.33 | $144.96 | $139.77 | 302,018 |
| 2019-08-29 | $140.14 | $142.39 | $140.11 | $141.61 | $136.54 | 342,908 |
| 2019-08-28 | $137.14 | $139.25 | $135.77 | $139.11 | $134.13 | 253,885 |
| 2019-08-27 | $137.70 | $138.01 | $136.00 | $137.30 | $132.38 | 380,443 |
| 2019-08-26 | $138.35 | $138.70 | $136.06 | $136.60 | $131.71 | 315,449 |
| 2019-08-23 | $139.82 | $140.62 | $136.72 | $137.16 | $132.25 | 442,300 |
| 2019-08-22 | $141.82 | $142.42 | $140.69 | $140.87 | $135.82 | 217,170 |
| 2019-08-21 | $142.46 | $143.08 | $140.66 | $141.12 | $136.06 | 283,967 |
| 2019-08-20 | $141.13 | $142.28 | $139.61 | $141.08 | $136.02 | 270,437 |
| 2019-08-19 | $141.81 | $142.21 | $140.82 | $141.38 | $136.31 | 170,053 |
| 2019-08-16 | $137.58 | $141.87 | $137.43 | $140.99 | $135.46 | 862,051 |
| 2019-08-15 | $139.55 | $139.78 | $136.04 | $136.81 | $131.44 | 481,172 |
| 2019-08-14 | $141.19 | $141.61 | $139.37 | $139.58 | $134.10 | 422,222 |
| 2019-08-13 | $140.12 | $144.44 | $139.94 | $143.21 | $137.59 | 433,224 |
| 2019-08-12 | $140.12 | $141.40 | $139.38 | $139.60 | $134.12 | 196,900 |
| 2019-08-09 | $140.99 | $141.88 | $139.93 | $140.91 | $135.38 | 221,302 |
| 2019-08-08 | $139.77 | $141.71 | $139.57 | $140.89 | $135.36 | 500,286 |
| 2019-08-07 | $138.21 | $139.23 | $135.55 | $138.69 | $133.25 | 471,367 |
| 2019-08-06 | $137.51 | $139.49 | $137.44 | $139.06 | $133.60 | 318,595 |
| 2019-08-05 | $137.69 | $138.58 | $136.58 | $137.09 | $131.71 | 449,427 |
| 2019-08-02 | $139.78 | $140.80 | $138.53 | $140.04 | $134.55 | 434,483 |
| 2019-08-01 | $143.89 | $145.12 | $139.78 | $139.96 | $134.47 | 462,326 |
| 2019-07-31 | $144.09 | $146.16 | $142.94 | $144.21 | $138.55 | 696,294 |
| 2019-07-30 | $143.03 | $144.81 | $141.78 | $143.85 | $138.21 | 367,683 |
| 2019-07-29 | $142.31 | $143.67 | $140.48 | $143.50 | $137.87 | 536,036 |
| 2019-07-26 | $140.97 | $143.01 | $140.13 | $142.01 | $136.44 | 342,333 |
| 2019-07-25 | $140.19 | $141.11 | $138.26 | $140.86 | $135.33 | 622,457 |
| 2019-07-24 | $142.95 | $142.95 | $137.70 | $139.73 | $134.25 | 1,003,391 |
| 2019-07-23 | $130.73 | $132.47 | $129.74 | $132.16 | $126.98 | 457,978 |
| 2019-07-22 | $130.01 | $130.26 | $128.66 | $129.81 | $124.72 | 446,006 |
| 2019-07-19 | $131.43 | $131.96 | $129.81 | $129.84 | $124.75 | 359,518 |
| 2019-07-18 | $132.21 | $132.25 | $131.02 | $131.24 | $126.09 | 308,479 |
| 2019-07-17 | $135.01 | $135.01 | $131.91 | $132.05 | $126.87 | 290,169 |
| 2019-07-16 | $133.90 | $135.58 | $133.90 | $135.10 | $129.80 | 330,042 |
| 2019-07-15 | $135.38 | $135.53 | $133.96 | $134.05 | $128.79 | 247,917 |
| 2019-07-12 | $133.87 | $135.74 | $133.87 | $135.38 | $130.07 | 239,441 |
| 2019-07-11 | $135.04 | $135.55 | $133.51 | $133.94 | $128.69 | 244,650 |
| 2019-07-10 | $136.14 | $137.30 | $134.81 | $134.87 | $129.58 | 223,897 |
| 2019-07-09 | $136.94 | $137.33 | $135.09 | $136.00 | $130.66 | 305,461 |
| 2019-07-08 | $137.96 | $138.51 | $136.81 | $137.33 | $131.94 | 317,842 |
| 2019-07-05 | $139.21 | $139.49 | $137.66 | $139.35 | $133.88 | 196,419 |
| 2019-07-03 | $140.51 | $140.77 | $139.51 | $140.03 | $134.54 | 209,870 |
| 2019-07-02 | $141.41 | $141.41 | $139.72 | $140.14 | $134.64 | 281,353 |
| 2019-07-01 | $140.79 | $142.03 | $140.01 | $140.95 | $135.42 | 290,505 |
| 2019-06-28 | $138.75 | $140.67 | $138.49 | $140.41 | $134.90 | 1,454,851 |
| 2019-06-27 | $137.62 | $139.14 | $137.22 | $138.97 | $133.52 | 355,609 |
| 2019-06-26 | $138.35 | $139.03 | $136.41 | $137.10 | $131.72 | 262,175 |
| 2019-06-25 | $141.47 | $141.60 | $138.42 | $138.43 | $133.00 | 321,656 |
| 2019-06-24 | $139.02 | $142.30 | $138.41 | $141.15 | $135.61 | 461,665 |
| 2019-06-21 | $140.52 | $140.61 | $139.13 | $139.23 | $133.77 | 417,647 |
| 2019-06-20 | $139.45 | $141.28 | $139.35 | $141.12 | $135.58 | 546,903 |
| 2019-06-19 | $136.57 | $138.33 | $136.08 | $138.28 | $132.86 | 460,932 |
| 2019-06-18 | $136.55 | $137.69 | $136.17 | $136.68 | $131.32 | 321,941 |
| 2019-06-17 | $137.23 | $138.08 | $135.18 | $135.53 | $130.21 | 312,253 |
| 2019-06-14 | $137.74 | $137.74 | $136.77 | $137.13 | $131.75 | 211,143 |
| 2019-06-13 | $138.13 | $138.79 | $136.95 | $137.79 | $132.38 | 214,378 |
| 2019-06-12 | $137.88 | $138.35 | $137.58 | $137.99 | $132.58 | 233,778 |
| 2019-06-11 | $138.20 | $139.87 | $137.31 | $137.92 | $132.51 | 163,984 |
| 2019-06-10 | $138.63 | $139.24 | $138.32 | $138.82 | $133.37 | 208,453 |
| 2019-06-07 | $136.99 | $138.49 | $136.58 | $137.84 | $132.43 | 239,639 |
| 2019-06-06 | $136.43 | $136.69 | $135.63 | $136.43 | $131.08 | 278,801 |
| 2019-06-05 | $135.52 | $136.74 | $134.72 | $136.27 | $130.92 | 277,397 |
| 2019-06-04 | $133.26 | $135.51 | $132.80 | $135.27 | $129.96 | 532,371 |
| 2019-06-03 | $133.24 | $134.62 | $133.00 | $133.26 | $128.03 | 506,853 |
| 2019-05-31 | $135.79 | $135.83 | $132.99 | $133.31 | $128.08 | 430,834 |
| 2019-05-30 | $135.78 | $137.36 | $135.57 | $136.96 | $131.59 | 242,915 |
| 2019-05-29 | $134.38 | $136.06 | $133.36 | $135.58 | $130.26 | 252,416 |
| 2019-05-28 | $135.38 | $136.77 | $135.06 | $135.13 | $129.83 | 240,125 |
| 2019-05-24 | $134.86 | $135.85 | $134.41 | $135.26 | $129.95 | 221,725 |
| 2019-05-23 | $134.45 | $135.54 | $133.27 | $134.06 | $128.80 | 234,760 |
| 2019-05-22 | $137.32 | $137.65 | $135.39 | $135.41 | $130.10 | 287,468 |
| 2019-05-21 | $136.87 | $138.04 | $136.44 | $137.73 | $132.33 | 249,213 |
| 2019-05-20 | $135.84 | $137.40 | $135.36 | $136.27 | $130.92 | 191,310 |
| 2019-05-17 | $136.67 | $138.64 | $136.67 | $136.91 | $131.54 | 180,161 |
| 2019-05-16 | $136.80 | $138.05 | $136.21 | $137.43 | $132.04 | 382,375 |
| 2019-05-15 | $134.51 | $136.99 | $133.50 | $136.36 | $131.01 | 560,878 |
| 2019-05-14 | $134.91 | $136.01 | $134.13 | $135.10 | $129.80 | 227,433 |
| 2019-05-13 | $134.09 | $135.35 | $133.49 | $134.59 | $128.93 | 392,168 |
| 2019-05-10 | $135.27 | $136.93 | $134.15 | $136.35 | $130.61 | 230,478 |
| 2019-05-09 | $135.41 | $136.14 | $134.42 | $135.52 | $129.82 | 336,810 |
| 2019-05-08 | $137.37 | $138.00 | $136.01 | $136.03 | $130.31 | 248,845 |
| 2019-05-07 | $138.34 | $138.91 | $136.80 | $137.65 | $131.86 | 223,003 |
| 2019-05-06 | $138.30 | $139.24 | $138.11 | $139.01 | $133.16 | 475,705 |
| 2019-05-03 | $139.82 | $141.07 | $139.62 | $140.47 | $134.56 | 361,949 |
| 2019-05-02 | $139.94 | $140.87 | $138.92 | $139.81 | $133.93 | 394,469 |
| 2019-05-01 | $142.00 | $142.00 | $140.10 | $140.15 | $134.25 | 251,811 |
| 2019-04-30 | $140.00 | $141.61 | $139.22 | $141.42 | $135.47 | 593,326 |
| 2019-04-29 | $139.68 | $140.00 | $138.66 | $139.72 | $133.84 | 367,597 |
| 2019-04-26 | $137.53 | $140.03 | $137.32 | $139.95 | $134.06 | 408,623 |
| 2019-04-25 | $137.71 | $139.27 | $136.03 | $137.49 | $131.71 | 567,466 |
| 2019-04-24 | $137.82 | $141.50 | $135.25 | $138.10 | $132.29 | 2,021,950 |
| 2019-04-23 | $127.45 | $128.61 | $126.81 | $128.43 | $123.03 | 851,934 |
| 2019-04-22 | $127.67 | $127.99 | $126.07 | $126.71 | $121.38 | 465,237 |
| 2019-04-18 | $127.43 | $127.95 | $126.16 | $127.93 | $122.55 | 320,373 |
| 2019-04-17 | $127.96 | $128.01 | $126.36 | $126.86 | $121.52 | 264,651 |
| 2019-04-16 | $127.75 | $127.97 | $127.03 | $127.38 | $122.02 | 219,896 |
| 2019-04-15 | $126.85 | $127.57 | $126.34 | $127.46 | $122.10 | 312,800 |
| 2019-04-12 | $127.00 | $127.59 | $125.47 | $126.90 | $121.56 | 275,075 |
| 2019-04-11 | $125.45 | $126.77 | $124.98 | $126.55 | $121.23 | 191,413 |
| 2019-04-10 | $124.53 | $125.83 | $124.22 | $125.53 | $120.25 | 208,782 |
| 2019-04-09 | $125.19 | $125.39 | $124.14 | $124.29 | $119.06 | 319,058 |
| 2019-04-08 | $124.42 | $125.66 | $124.31 | $125.50 | $120.22 | 267,805 |
| 2019-04-05 | $124.67 | $125.22 | $123.20 | $125.22 | $119.95 | 389,489 |
| 2019-04-04 | $124.81 | $125.55 | $123.60 | $124.09 | $118.87 | 367,126 |
| 2019-04-03 | $124.77 | $125.06 | $123.87 | $124.66 | $119.42 | 331,425 |
| 2019-04-02 | $125.55 | $125.55 | $123.73 | $124.29 | $119.06 | 314,933 |
| 2019-04-01 | $123.70 | $125.54 | $123.11 | $125.29 | $120.02 | 402,500 |
| 2019-03-29 | $122.92 | $123.75 | $122.42 | $122.62 | $117.46 | 335,843 |
| 2019-03-28 | $119.91 | $122.61 | $119.91 | $121.96 | $116.83 | 406,322 |
| 2019-03-27 | $120.00 | $121.26 | $119.22 | $119.51 | $114.48 | 505,164 |
| 2019-03-26 | $121.26 | $121.78 | $119.11 | $120.15 | $115.10 | 500,631 |
| 2019-03-25 | $120.00 | $122.68 | $120.00 | $121.45 | $116.34 | 292,085 |
| 2019-03-22 | $122.78 | $122.95 | $120.32 | $120.40 | $115.34 | 317,622 |
| 2019-03-21 | $121.53 | $123.84 | $121.53 | $123.34 | $118.15 | 430,764 |
| 2019-03-20 | $123.60 | $123.79 | $121.03 | $121.87 | $116.74 | 380,820 |
| 2019-03-19 | $125.38 | $126.39 | $123.64 | $123.81 | $118.60 | 331,369 |
| 2019-03-18 | $124.01 | $125.84 | $123.46 | $125.03 | $119.77 | 593,724 |
| 2019-03-15 | $124.05 | $124.09 | $122.05 | $123.90 | $118.69 | 1,003,507 |
| 2019-03-14 | $122.58 | $123.65 | $121.80 | $123.52 | $118.32 | 502,716 |
| 2019-03-13 | $122.11 | $123.40 | $121.74 | $122.36 | $117.21 | 510,031 |
| 2019-03-12 | $121.11 | $122.29 | $120.89 | $121.23 | $116.13 | 357,982 |
| 2019-03-11 | $121.56 | $121.90 | $120.57 | $121.68 | $116.56 | 456,057 |
| 2019-03-08 | $121.50 | $122.18 | $120.48 | $121.47 | $116.36 | 237,053 |
| 2019-03-07 | $123.11 | $123.11 | $121.70 | $121.85 | $116.72 | 424,633 |
| 2019-03-06 | $123.58 | $124.67 | $122.97 | $122.99 | $117.82 | 318,406 |
| 2019-03-05 | $123.72 | $125.01 | $123.50 | $123.65 | $118.45 | 322,918 |
| 2019-03-04 | $124.29 | $124.87 | $123.03 | $123.66 | $118.46 | 218,990 |
| 2019-03-01 | $123.96 | $124.76 | $123.32 | $124.11 | $118.89 | 240,075 |
| 2019-02-28 | $123.28 | $123.41 | $122.73 | $123.08 | $117.90 | 217,274 |
| 2019-02-27 | $123.32 | $124.08 | $122.83 | $123.50 | $118.30 | 221,041 |
| 2019-02-26 | $123.50 | $124.22 | $122.79 | $123.52 | $118.32 | 297,842 |
| 2019-02-25 | $123.42 | $124.36 | $122.84 | $123.32 | $118.13 | 359,741 |
| 2019-02-22 | $122.67 | $123.57 | $122.21 | $123.15 | $117.97 | 349,992 |
| 2019-02-21 | $121.91 | $122.28 | $121.05 | $122.16 | $117.02 | 259,869 |
| 2019-02-20 | $121.54 | $122.37 | $120.53 | $121.87 | $116.74 | 355,312 |
| 2019-02-19 | $121.11 | $122.71 | $120.56 | $121.80 | $116.68 | 312,631 |
| 2019-02-15 | $121.10 | $121.73 | $120.45 | $121.42 | $115.93 | 279,327 |
| 2019-02-14 | $120.15 | $122.13 | $119.96 | $120.82 | $115.36 | 375,772 |
| 2019-02-13 | $120.03 | $120.86 | $119.09 | $120.58 | $115.13 | 364,811 |
| 2019-02-12 | $119.50 | $120.44 | $118.83 | $119.65 | $114.24 | 339,295 |
| 2019-02-11 | $119.70 | $119.88 | $118.45 | $118.93 | $113.55 | 549,274 |
| 2019-02-08 | $120.16 | $125.14 | $118.54 | $119.31 | $113.92 | 1,485,467 |
| 2019-02-07 | $111.77 | $113.89 | $111.47 | $112.66 | $107.57 | 637,909 |
| 2019-02-06 | $110.85 | $112.55 | $110.85 | $112.36 | $107.28 | 406,852 |
| 2019-02-05 | $110.48 | $111.14 | $109.98 | $110.79 | $105.78 | 598,227 |
| 2019-02-04 | $108.85 | $110.46 | $108.62 | $110.21 | $105.23 | 454,154 |
| 2019-02-01 | $108.34 | $109.79 | $107.72 | $108.78 | $103.86 | 432,114 |
| 2019-01-31 | $107.68 | $108.19 | $106.88 | $107.73 | $102.86 | 540,226 |
| 2019-01-30 | $108.37 | $108.37 | $106.19 | $107.68 | $102.81 | 808,951 |
| 2019-01-29 | $108.65 | $109.50 | $107.58 | $107.77 | $102.90 | 379,587 |
| 2019-01-28 | $107.46 | $108.69 | $107.05 | $108.35 | $103.45 | 263,158 |
| 2019-01-25 | $108.70 | $109.74 | $107.86 | $108.24 | $103.35 | 254,681 |
| 2019-01-24 | $107.16 | $109.01 | $106.97 | $107.70 | $102.83 | 246,575 |
| 2019-01-23 | $108.22 | $109.22 | $106.39 | $107.10 | $102.26 | 260,831 |
| 2019-01-22 | $108.36 | $108.81 | $106.91 | $107.67 | $102.80 | 250,824 |
| 2019-01-18 | $107.89 | $109.57 | $106.99 | $108.72 | $103.81 | 310,487 |
| 2019-01-17 | $105.11 | $107.88 | $104.58 | $106.85 | $102.02 | 357,344 |
| 2019-01-16 | $104.74 | $106.41 | $104.74 | $105.44 | $100.67 | 220,227 |
| 2019-01-15 | $105.80 | $105.84 | $103.90 | $104.56 | $99.83 | 398,849 |
| 2019-01-14 | $105.65 | $106.56 | $105.00 | $106.08 | $101.29 | 314,321 |
| 2019-01-11 | $105.26 | $106.70 | $104.40 | $106.26 | $101.46 | 343,760 |
| 2019-01-10 | $103.53 | $105.96 | $103.49 | $105.61 | $100.84 | 280,072 |
| 2019-01-09 | $103.23 | $104.54 | $103.23 | $104.01 | $99.31 | 217,413 |
| 2019-01-08 | $102.32 | $102.81 | $101.64 | $102.59 | $97.95 | 400,842 |
| 2019-01-07 | $101.18 | $102.35 | $100.00 | $101.04 | $96.47 | 403,314 |
| 2019-01-04 | $100.79 | $102.11 | $99.58 | $101.04 | $96.47 | 456,824 |
| 2019-01-03 | $100.50 | $100.85 | $98.88 | $99.04 | $94.56 | 356,406 |
| 2019-01-02 | $99.27 | $101.66 | $98.55 | $100.97 | $96.41 | 418,267 |
| 2018-12-31 | $99.41 | $100.54 | $98.24 | $100.52 | $95.98 | 317,604 |
| 2018-12-28 | $99.28 | $100.70 | $98.67 | $99.10 | $94.62 | 296,110 |
| 2018-12-27 | $95.74 | $99.38 | $94.16 | $99.37 | $94.88 | 346,397 |
| 2018-12-26 | $93.10 | $97.45 | $93.01 | $97.30 | $92.90 | 349,183 |
| 2018-12-24 | $93.31 | $94.54 | $93.13 | $93.18 | $88.97 | 313,518 |
| 2018-12-21 | $94.90 | $96.74 | $94.11 | $94.41 | $90.14 | 813,783 |
| 2018-12-20 | $94.74 | $95.60 | $94.13 | $95.10 | $90.80 | 487,631 |
| 2018-12-19 | $95.55 | $97.46 | $94.79 | $95.46 | $91.15 | 409,835 |
| 2018-12-18 | $95.92 | $97.05 | $95.18 | $95.55 | $91.23 | 472,179 |
| 2018-12-17 | $99.41 | $99.53 | $95.22 | $95.70 | $91.37 | 618,596 |
| 2018-12-14 | $97.33 | $98.59 | $96.08 | $96.56 | $92.20 | 398,994 |
| 2018-12-13 | $100.73 | $100.94 | $97.54 | $98.27 | $93.83 | 322,692 |
| 2018-12-12 | $101.77 | $103.39 | $99.81 | $99.94 | $95.42 | 334,670 |
| 2018-12-11 | $102.02 | $103.73 | $99.15 | $100.18 | $95.65 | 445,174 |
| 2018-12-10 | $99.60 | $101.35 | $98.58 | $100.71 | $96.16 | 319,760 |
| 2018-12-07 | $100.72 | $103.05 | $99.14 | $99.52 | $95.02 | 359,688 |
| 2018-12-06 | $100.26 | $101.48 | $99.16 | $101.15 | $96.58 | 412,059 |
| 2018-12-04 | $105.41 | $105.41 | $101.60 | $102.08 | $97.47 | 282,003 |
| 2018-12-03 | $106.64 | $107.99 | $104.68 | $105.63 | $100.86 | 332,312 |
| 2018-11-30 | $104.08 | $105.88 | $103.34 | $105.52 | $100.75 | 317,992 |
| 2018-11-29 | $104.66 | $105.47 | $103.94 | $104.59 | $99.86 | 254,652 |
| 2018-11-28 | $102.96 | $104.87 | $101.72 | $104.77 | $100.03 | 210,712 |
| 2018-11-27 | $103.93 | $104.24 | $102.45 | $103.03 | $98.37 | 297,941 |
| 2018-11-26 | $104.56 | $105.30 | $102.93 | $104.43 | $99.71 | 282,012 |
| 2018-11-23 | $103.07 | $104.81 | $102.51 | $103.86 | $99.17 | 151,773 |
| 2018-11-21 | $102.96 | $104.83 | $102.55 | $103.56 | $98.88 | 348,208 |
| 2018-11-20 | $101.69 | $104.01 | $101.69 | $102.39 | $97.76 | 379,221 |
| 2018-11-19 | $104.97 | $105.70 | $102.19 | $103.30 | $98.63 | 341,961 |
| 2018-11-16 | $104.39 | $106.04 | $104.18 | $105.10 | $100.35 | 356,356 |
| 2018-11-15 | $102.44 | $105.22 | $101.64 | $105.01 | $99.88 | 372,342 |
| 2018-11-14 | $104.76 | $104.76 | $102.48 | $103.33 | $98.29 | 344,644 |
| 2018-11-13 | $104.25 | $105.67 | $102.86 | $103.63 | $98.57 | 847,808 |
| 2018-11-12 | $101.90 | $103.14 | $101.08 | $101.26 | $96.32 | 438,152 |
| 2018-11-09 | $101.28 | $102.59 | $100.85 | $102.01 | $97.03 | 448,979 |
| 2018-11-08 | $101.53 | $103.11 | $101.47 | $102.03 | $97.05 | 382,382 |
| 2018-11-07 | $102.15 | $102.75 | $100.55 | $101.65 | $96.69 | 328,008 |
| 2018-11-06 | $99.50 | $101.77 | $99.50 | $101.53 | $96.57 | 481,648 |
| 2018-11-05 | $99.64 | $100.29 | $98.85 | $99.48 | $94.62 | 436,861 |
| 2018-11-02 | $98.67 | $100.08 | $97.61 | $99.24 | $94.39 | 496,128 |
| 2018-11-01 | $96.76 | $98.42 | $96.42 | $98.06 | $93.27 | 417,100 |
| 2018-10-31 | $97.09 | $98.76 | $96.14 | $96.59 | $91.87 | 668,896 |
| 2018-10-30 | $95.46 | $97.43 | $94.99 | $96.62 | $91.90 | 462,736 |
| 2018-10-29 | $96.46 | $97.76 | $94.30 | $95.37 | $90.71 | 626,172 |
| 2018-10-26 | $94.91 | $95.66 | $93.32 | $95.14 | $90.50 | 534,344 |
| 2018-10-25 | $94.72 | $96.96 | $93.88 | $95.85 | $91.17 | 654,729 |
| 2018-10-24 | $95.54 | $99.00 | $92.16 | $93.87 | $89.29 | 2,042,485 |
| 2018-10-23 | $101.03 | $103.63 | $100.19 | $102.48 | $97.48 | 795,804 |
| 2018-10-22 | $102.14 | $103.41 | $101.43 | $103.05 | $98.02 | 559,763 |
| 2018-10-19 | $103.97 | $104.22 | $100.78 | $101.75 | $96.78 | 420,055 |
| 2018-10-18 | $107.59 | $107.59 | $104.00 | $104.40 | $99.30 | 605,263 |
| 2018-10-17 | $110.10 | $110.15 | $108.31 | $108.41 | $103.12 | 552,700 |
| 2018-10-16 | $107.48 | $110.41 | $106.69 | $110.26 | $104.88 | 428,018 |
| 2018-10-15 | $105.71 | $107.66 | $105.60 | $107.02 | $101.80 | 530,342 |
| 2018-10-12 | $107.42 | $107.42 | $104.99 | $106.11 | $100.93 | 376,683 |
| 2018-10-11 | $108.33 | $109.05 | $106.27 | $106.30 | $101.11 | 741,681 |
| 2018-10-10 | $108.39 | $110.10 | $107.30 | $108.50 | $103.20 | 977,517 |
| 2018-10-09 | $110.74 | $112.52 | $108.23 | $108.39 | $103.10 | 832,600 |
| 2018-10-08 | $116.12 | $117.85 | $115.58 | $115.93 | $110.27 | 407,869 |
| 2018-10-05 | $118.15 | $118.45 | $115.78 | $117.20 | $111.48 | 540,001 |
| 2018-10-04 | $120.15 | $120.47 | $117.55 | $117.95 | $112.19 | 421,961 |
| 2018-10-03 | $121.15 | $121.74 | $120.82 | $120.98 | $115.07 | 386,817 |
| 2018-10-02 | $121.09 | $121.36 | $119.88 | $120.82 | $114.92 | 286,641 |
| 2018-10-01 | $122.87 | $122.87 | $120.68 | $121.06 | $115.15 | 233,936 |
| 2018-09-28 | $121.51 | $121.99 | $121.10 | $121.80 | $115.85 | 355,975 |
| 2018-09-27 | $122.94 | $123.90 | $121.81 | $121.84 | $115.89 | 341,577 |
| 2018-09-26 | $121.39 | $123.31 | $121.15 | $122.61 | $116.62 | 640,936 |
| 2018-09-25 | $122.92 | $122.92 | $120.80 | $121.45 | $115.52 | 683,978 |
| 2018-09-24 | $123.57 | $123.98 | $122.14 | $122.48 | $116.50 | 316,572 |
| 2018-09-21 | $123.91 | $124.87 | $123.52 | $123.85 | $117.80 | 1,054,779 |
| 2018-09-20 | $127.58 | $128.26 | $122.90 | $124.17 | $118.11 | 856,900 |
| 2018-09-19 | $127.66 | $128.31 | $127.28 | $127.74 | $121.50 | 338,248 |
| 2018-09-18 | $128.40 | $128.40 | $127.29 | $127.69 | $121.46 | 532,240 |
| 2018-09-17 | $128.45 | $128.70 | $127.38 | $127.56 | $121.33 | 374,470 |
| 2018-09-14 | $127.63 | $128.48 | $127.07 | $128.36 | $122.09 | 445,476 |
| 2018-09-13 | $128.00 | $128.41 | $127.27 | $127.75 | $121.51 | 323,702 |
| 2018-09-12 | $127.93 | $128.32 | $127.05 | $127.72 | $121.48 | 198,615 |
| 2018-09-11 | $127.67 | $128.51 | $126.77 | $127.99 | $121.74 | 260,707 |
| 2018-09-10 | $127.54 | $128.72 | $126.70 | $128.02 | $121.77 | 332,969 |
| 2018-09-07 | $126.82 | $127.66 | $124.91 | $126.85 | $120.66 | 481,524 |
| 2018-09-06 | $126.58 | $127.57 | $126.24 | $126.83 | $120.64 | 369,747 |
| 2018-09-05 | $126.46 | $127.19 | $126.11 | $126.42 | $120.25 | 332,695 |
| 2018-09-04 | $126.62 | $126.82 | $125.02 | $126.57 | $120.39 | 434,366 |
| 2018-08-31 | $127.19 | $128.04 | $126.32 | $126.81 | $120.62 | 414,866 |
| 2018-08-30 | $128.62 | $129.44 | $127.14 | $127.47 | $121.25 | 272,667 |
| 2018-08-29 | $128.46 | $129.05 | $128.00 | $128.82 | $122.53 | 143,785 |
| 2018-08-28 | $128.70 | $129.47 | $127.53 | $128.15 | $121.89 | 163,689 |
| 2018-08-27 | $127.98 | $128.65 | $127.66 | $128.56 | $122.28 | 212,189 |
| 2018-08-24 | $126.75 | $127.84 | $126.08 | $127.53 | $121.30 | 232,650 |
| 2018-08-23 | $126.98 | $127.21 | $126.39 | $126.80 | $120.61 | 173,086 |
| 2018-08-22 | $126.73 | $127.03 | $125.71 | $126.88 | $120.69 | 228,568 |
| 2018-08-21 | $125.66 | $127.02 | $125.44 | $126.82 | $120.63 | 193,572 |
| 2018-08-20 | $125.29 | $126.30 | $124.89 | $125.67 | $119.53 | 307,684 |
| 2018-08-17 | $123.63 | $125.55 | $123.27 | $125.17 | $119.06 | 423,336 |
| 2018-08-16 | $123.45 | $124.58 | $122.69 | $123.82 | $117.40 | 368,931 |
| 2018-08-15 | $122.96 | $124.13 | $121.50 | $122.72 | $116.36 | 477,869 |
| 2018-08-14 | $123.75 | $124.15 | $122.30 | $123.65 | $117.24 | 319,458 |
| 2018-08-13 | $124.66 | $124.87 | $122.69 | $123.45 | $117.05 | 230,454 |
| 2018-08-10 | $125.00 | $125.40 | $123.87 | $124.33 | $117.88 | 267,279 |
| 2018-08-09 | $126.15 | $127.06 | $125.57 | $125.67 | $119.15 | 266,217 |
| 2018-08-08 | $126.21 | $126.92 | $125.36 | $126.38 | $119.83 | 200,112 |
| 2018-08-07 | $125.42 | $126.22 | $124.63 | $126.10 | $119.56 | 606,299 |
| 2018-08-06 | $124.95 | $125.55 | $124.17 | $125.18 | $118.69 | 569,715 |
| 2018-08-03 | $124.13 | $125.35 | $123.11 | $124.91 | $118.43 | 391,182 |
| 2018-08-02 | $122.71 | $123.91 | $122.71 | $123.71 | $117.30 | 426,857 |
| 2018-08-01 | $123.37 | $123.90 | $122.38 | $123.41 | $117.01 | 601,275 |
| 2018-07-31 | $122.00 | $123.22 | $121.35 | $122.84 | $116.47 | 452,250 |
| 2018-07-30 | $122.33 | $122.91 | $121.21 | $121.62 | $115.31 | 580,439 |
| 2018-07-27 | $122.78 | $122.79 | $121.34 | $122.19 | $115.85 | 604,279 |
| 2018-07-26 | $122.62 | $124.34 | $121.42 | $122.25 | $115.91 | 739,615 |
| 2018-07-25 | $116.00 | $121.92 | $115.99 | $121.89 | $115.57 | 1,516,190 |
| 2018-07-24 | $112.60 | $114.64 | $111.10 | $112.74 | $106.89 | 482,023 |
| 2018-07-23 | $114.42 | $114.86 | $112.17 | $112.52 | $106.69 | 610,497 |
| 2018-07-20 | $114.21 | $115.97 | $113.52 | $114.98 | $109.02 | 388,328 |
| 2018-07-19 | $113.03 | $115.00 | $111.34 | $114.36 | $108.43 | 317,802 |
| 2018-07-18 | $112.51 | $113.50 | $111.99 | $113.24 | $107.37 | 452,501 |
| 2018-07-17 | $112.89 | $113.66 | $111.61 | $112.58 | $106.74 | 466,333 |
| 2018-07-16 | $114.30 | $114.69 | $113.13 | $113.22 | $107.35 | 242,037 |
| 2018-07-13 | $113.18 | $114.90 | $113.18 | $114.32 | $108.39 | 363,600 |
| 2018-07-12 | $114.30 | $114.30 | $113.13 | $113.32 | $107.44 | 228,223 |
| 2018-07-11 | $113.40 | $114.57 | $111.35 | $113.74 | $107.84 | 262,691 |
| 2018-07-10 | $113.00 | $114.11 | $112.92 | $113.96 | $108.05 | 323,422 |
| 2018-07-09 | $112.48 | $113.32 | $112.28 | $112.93 | $107.07 | 357,333 |
| 2018-07-06 | $110.04 | $112.43 | $109.95 | $112.30 | $106.48 | 367,083 |
| 2018-07-05 | $110.03 | $110.07 | $108.57 | $110.05 | $104.34 | 330,427 |
| 2018-07-03 | $109.71 | $110.78 | $108.99 | $109.58 | $103.90 | 282,352 |
| 2018-07-02 | $107.51 | $109.54 | $107.13 | $108.88 | $103.23 | 388,676 |
| 2018-06-29 | $108.72 | $110.37 | $108.26 | $108.31 | $102.69 | 482,866 |
| 2018-06-28 | $107.20 | $108.70 | $107.04 | $108.63 | $103.00 | 270,266 |
| 2018-06-27 | $108.15 | $109.13 | $107.23 | $107.37 | $101.80 | 293,862 |
| 2018-06-26 | $108.87 | $108.87 | $107.73 | $108.02 | $102.42 | 371,484 |
| 2018-06-25 | $108.04 | $109.70 | $106.79 | $108.60 | $102.97 | 474,833 |
| 2018-06-22 | $107.39 | $108.40 | $106.96 | $108.22 | $102.61 | 600,987 |
| 2018-06-21 | $107.37 | $107.50 | $106.69 | $106.96 | $101.41 | 278,551 |
| 2018-06-20 | $107.41 | $108.12 | $106.29 | $107.52 | $101.94 | 229,439 |
| 2018-06-19 | $107.32 | $107.57 | $106.31 | $107.36 | $101.79 | 469,003 |
| 2018-06-18 | $107.91 | $108.82 | $107.74 | $108.33 | $102.71 | 331,084 |
| 2018-06-15 | $107.36 | $109.04 | $106.84 | $108.58 | $102.95 | 573,726 |
| 2018-06-14 | $107.28 | $108.28 | $106.84 | $107.40 | $101.83 | 421,977 |
| 2018-06-13 | $109.22 | $109.22 | $106.06 | $107.14 | $101.58 | 1,141,145 |
| 2018-06-12 | $110.43 | $110.69 | $109.15 | $110.51 | $104.78 | 610,647 |
| 2018-06-11 | $111.25 | $111.72 | $110.16 | $110.45 | $104.72 | 703,555 |
| 2018-06-08 | $111.48 | $111.96 | $110.78 | $111.14 | $105.38 | 366,938 |
| 2018-06-07 | $110.72 | $111.81 | $110.32 | $111.49 | $105.71 | 242,182 |
| 2018-06-06 | $109.26 | $110.77 | $108.68 | $110.55 | $104.82 | 245,761 |
| 2018-06-05 | $109.36 | $109.74 | $108.37 | $109.10 | $103.44 | 243,402 |
| 2018-06-04 | $108.85 | $109.60 | $108.34 | $109.29 | $103.62 | 208,404 |
| 2018-06-01 | $107.97 | $110.00 | $107.93 | $108.81 | $103.17 | 542,954 |
| 2018-05-31 | $108.81 | $108.99 | $106.72 | $107.39 | $101.82 | 365,237 |
| 2018-05-30 | $107.99 | $109.33 | $107.74 | $108.55 | $102.92 | 298,129 |
| 2018-05-29 | $107.67 | $108.68 | $107.06 | $107.51 | $101.94 | 372,640 |
| 2018-05-25 | $107.35 | $108.68 | $107.17 | $108.00 | $102.40 | 278,952 |
| 2018-05-24 | $106.54 | $107.87 | $106.40 | $107.64 | $102.06 | 305,629 |
| 2018-05-23 | $106.92 | $107.12 | $105.97 | $106.62 | $101.09 | 288,140 |
| 2018-05-22 | $107.53 | $108.79 | $107.10 | $107.17 | $101.61 | 346,403 |
| 2018-05-21 | $107.91 | $108.73 | $106.79 | $107.23 | $101.67 | 430,154 |
| 2018-05-18 | $105.55 | $107.76 | $105.55 | $107.17 | $101.61 | 486,378 |
| 2018-05-17 | $105.26 | $106.40 | $105.07 | $105.55 | $100.08 | 765,250 |
| 2018-05-16 | $104.74 | $106.60 | $104.74 | $105.60 | $100.12 | 422,241 |
| 2018-05-15 | $105.36 | $106.06 | $104.65 | $105.01 | $99.57 | 463,146 |
| 2018-05-14 | $106.06 | $106.82 | $105.73 | $105.98 | $100.48 | 282,185 |
| 2018-05-11 | $105.80 | $106.06 | $105.21 | $105.94 | $100.10 | 296,177 |
| 2018-05-10 | $106.54 | $106.54 | $105.30 | $105.82 | $99.98 | 528,173 |
| 2018-05-09 | $107.00 | $107.92 | $105.85 | $105.99 | $100.14 | 741,898 |
| 2018-05-08 | $108.44 | $109.91 | $107.42 | $107.59 | $101.66 | 498,238 |
| 2018-05-07 | $107.45 | $108.52 | $106.57 | $108.26 | $102.29 | 383,418 |
| 2018-05-04 | $105.89 | $108.11 | $105.34 | $107.28 | $101.36 | 257,888 |
| 2018-05-03 | $106.44 | $106.66 | $104.49 | $106.25 | $100.39 | 356,638 |
| 2018-05-02 | $107.28 | $107.91 | $106.74 | $106.85 | $100.96 | 510,654 |
| 2018-05-01 | $107.33 | $107.79 | $105.70 | $107.32 | $101.40 | 597,860 |
| 2018-04-30 | $108.46 | $108.91 | $107.29 | $107.73 | $101.79 | 678,507 |
| 2018-04-27 | $106.94 | $108.39 | $106.40 | $108.09 | $102.13 | 451,970 |
| 2018-04-26 | $108.38 | $108.38 | $106.15 | $106.72 | $100.83 | 509,011 |
| 2018-04-25 | $104.16 | $110.00 | $104.16 | $107.94 | $101.99 | 1,299,600 |
| 2018-04-24 | $102.99 | $103.52 | $99.27 | $99.76 | $94.26 | 535,332 |
| 2018-04-23 | $102.36 | $103.08 | $102.00 | $102.56 | $96.90 | 418,638 |
| 2018-04-20 | $102.46 | $103.40 | $102.06 | $102.42 | $96.77 | 429,373 |
| 2018-04-19 | $102.23 | $103.07 | $101.82 | $102.89 | $97.22 | 738,766 |
| 2018-04-18 | $101.20 | $103.73 | $101.03 | $102.66 | $97.00 | 768,536 |
| 2018-04-17 | $100.95 | $101.81 | $100.51 | $100.66 | $95.11 | 483,818 |
| 2018-04-16 | $100.00 | $100.79 | $99.83 | $100.43 | $94.89 | 372,045 |
| 2018-04-13 | $99.97 | $100.58 | $98.99 | $99.34 | $93.86 | 317,649 |
| 2018-04-12 | $99.04 | $99.94 | $98.73 | $99.61 | $94.12 | 294,105 |
| 2018-04-11 | $97.76 | $98.91 | $97.76 | $98.48 | $93.05 | 442,272 |
| 2018-04-10 | $98.80 | $98.80 | $97.03 | $98.39 | $92.96 | 864,972 |
| 2018-04-09 | $98.62 | $99.08 | $97.22 | $97.41 | $92.04 | 821,362 |
| 2018-04-06 | $102.37 | $102.37 | $97.27 | $98.32 | $92.90 | 1,273,451 |
| 2018-04-05 | $103.39 | $103.79 | $103.01 | $103.39 | $97.69 | 303,837 |
| 2018-04-04 | $100.78 | $102.87 | $100.68 | $102.62 | $96.96 | 255,153 |
| 2018-04-03 | $101.82 | $102.74 | $101.12 | $102.44 | $96.79 | 450,584 |
| 2018-04-02 | $104.06 | $104.14 | $100.18 | $101.50 | $95.90 | 462,778 |
| 2018-03-29 | $103.78 | $105.61 | $103.78 | $104.41 | $98.65 | 400,264 |
| 2018-03-28 | $103.06 | $103.98 | $102.72 | $103.23 | $97.54 | 396,243 |
| 2018-03-27 | $105.15 | $105.72 | $102.81 | $103.34 | $97.64 | 516,195 |
| 2018-03-26 | $104.21 | $105.50 | $103.73 | $105.21 | $99.41 | 397,827 |
| 2018-03-23 | $105.25 | $105.85 | $102.78 | $102.98 | $97.30 | 443,870 |
| 2018-03-22 | $106.06 | $107.44 | $104.96 | $105.34 | $99.53 | 600,985 |
| 2018-03-21 | $104.94 | $107.92 | $104.94 | $107.19 | $101.28 | 437,314 |
| 2018-03-20 | $105.21 | $105.70 | $104.45 | $105.13 | $99.33 | 482,838 |
| 2018-03-19 | $105.40 | $105.71 | $104.04 | $104.88 | $99.10 | 389,992 |
| 2018-03-16 | $105.41 | $107.49 | $104.57 | $105.41 | $99.60 | 736,455 |
| 2018-03-15 | $107.12 | $107.50 | $104.85 | $105.20 | $99.40 | 429,945 |
| 2018-03-14 | $108.66 | $109.04 | $106.94 | $107.14 | $101.23 | 526,418 |
| 2018-03-13 | $108.04 | $108.76 | $107.83 | $108.26 | $102.29 | 329,556 |
| 2018-03-12 | $107.81 | $108.45 | $107.55 | $107.97 | $102.02 | 404,782 |
| 2018-03-09 | $105.80 | $107.54 | $105.10 | $107.47 | $101.54 | 292,416 |
| 2018-03-08 | $105.65 | $106.08 | $104.75 | $105.60 | $99.78 | 245,540 |
| 2018-03-07 | $105.01 | $106.36 | $104.51 | $105.17 | $99.37 | 401,689 |
| 2018-03-06 | $104.32 | $106.06 | $103.90 | $105.77 | $99.94 | 469,198 |
| 2018-03-05 | $102.20 | $104.12 | $101.79 | $103.81 | $98.08 | 363,943 |
| 2018-03-02 | $101.68 | $102.68 | $100.61 | $102.48 | $96.83 | 384,002 |
| 2018-03-01 | $102.98 | $103.77 | $100.78 | $102.15 | $96.52 | 417,311 |
| 2018-02-28 | $103.76 | $104.98 | $102.90 | $102.91 | $97.23 | 569,508 |
| 2018-02-27 | $104.56 | $105.05 | $103.46 | $103.51 | $97.80 | 476,645 |
| 2018-02-26 | $105.21 | $105.62 | $103.85 | $104.66 | $98.89 | 514,028 |
| 2018-02-23 | $104.86 | $105.43 | $104.15 | $104.99 | $99.20 | 305,639 |
| 2018-02-22 | $105.26 | $106.46 | $104.20 | $104.51 | $98.75 | 348,112 |
| 2018-02-21 | $105.62 | $105.97 | $104.90 | $104.94 | $99.15 | 394,518 |
| 2018-02-20 | $106.61 | $106.93 | $105.43 | $105.50 | $99.68 | 341,007 |
| 2018-02-16 | $106.41 | $108.10 | $106.27 | $107.26 | $101.34 | 340,029 |
| 2018-02-15 | $106.60 | $107.60 | $105.39 | $107.29 | $101.02 | 525,052 |
| 2018-02-14 | $104.98 | $105.99 | $104.24 | $105.91 | $99.73 | 512,350 |
| 2018-02-13 | $104.15 | $105.89 | $104.15 | $105.79 | $99.61 | 560,715 |
| 2018-02-12 | $108.07 | $109.25 | $104.43 | $104.86 | $98.74 | 960,621 |
| 2018-02-09 | $107.96 | $109.39 | $100.50 | $107.85 | $101.55 | 2,289,034 |
| 2018-02-08 | $111.12 | $111.24 | $109.63 | $110.17 | $103.74 | 714,998 |
| 2018-02-07 | $108.83 | $113.42 | $108.22 | $110.96 | $104.48 | 579,944 |
| 2018-02-06 | $109.00 | $110.73 | $107.58 | $108.72 | $102.37 | 841,302 |
| 2018-02-05 | $113.44 | $114.02 | $110.00 | $110.34 | $103.90 | 706,925 |
| 2018-02-02 | $115.56 | $115.56 | $113.19 | $114.27 | $107.60 | 540,347 |
| 2018-02-01 | $114.06 | $117.58 | $112.50 | $116.13 | $109.35 | 607,364 |
| 2018-01-31 | $112.68 | $114.82 | $112.19 | $114.21 | $107.54 | 786,797 |
| 2018-01-30 | $112.13 | $112.61 | $111.35 | $111.98 | $105.44 | 331,380 |
| 2018-01-29 | $113.07 | $113.68 | $112.44 | $112.60 | $106.02 | 266,507 |
| 2018-01-26 | $113.81 | $113.81 | $111.49 | $113.34 | $106.72 | 474,923 |
| 2018-01-25 | $115.60 | $115.72 | $112.53 | $113.36 | $106.74 | 662,020 |
| 2018-01-24 | $115.38 | $117.13 | $115.17 | $115.90 | $109.13 | 418,935 |
| 2018-01-23 | $115.54 | $116.17 | $114.19 | $115.57 | $108.82 | 323,495 |
| 2018-01-22 | $117.29 | $117.53 | $114.97 | $115.48 | $108.74 | 283,143 |
| 2018-01-19 | $116.36 | $119.12 | $116.36 | $117.80 | $110.92 | 500,257 |
| 2018-01-18 | $115.43 | $116.91 | $115.19 | $116.34 | $109.55 | 623,452 |
| 2018-01-17 | $116.45 | $117.16 | $115.48 | $116.09 | $109.31 | 456,886 |
| 2018-01-16 | $117.34 | $117.49 | $115.52 | $115.94 | $109.17 | 431,632 |
| 2018-01-12 | $117.91 | $118.20 | $116.80 | $116.96 | $110.13 | 272,049 |
| 2018-01-11 | $117.42 | $118.33 | $117.27 | $118.28 | $111.37 | 309,935 |
| 2018-01-10 | $117.53 | $118.26 | $117.10 | $117.17 | $110.33 | 183,824 |
| 2018-01-09 | $118.79 | $119.21 | $117.86 | $117.94 | $111.05 | 205,561 |
| 2018-01-08 | $117.89 | $118.97 | $116.76 | $118.75 | $111.82 | 313,045 |
| 2018-01-05 | $118.65 | $118.90 | $117.61 | $117.94 | $111.05 | 157,869 |
| 2018-01-04 | $118.53 | $119.00 | $117.81 | $118.14 | $111.24 | 301,744 |
| 2018-01-03 | $117.04 | $118.60 | $117.04 | $118.10 | $111.20 | 313,606 |
| 2018-01-02 | $114.46 | $117.28 | $114.20 | $116.99 | $110.16 | 435,786 |
| 2017-12-29 | $113.80 | $114.96 | $112.76 | $113.65 | $107.01 | 274,337 |
| 2017-12-28 | $113.56 | $113.58 | $112.89 | $113.47 | $106.84 | 150,227 |
| 2017-12-27 | $113.19 | $113.74 | $112.49 | $113.02 | $106.42 | 111,932 |
| 2017-12-26 | $113.21 | $114.02 | $113.10 | $113.29 | $106.67 | 119,925 |
| 2017-12-22 | $113.84 | $114.20 | $112.93 | $113.51 | $106.88 | 180,948 |
| 2017-12-21 | $113.44 | $114.67 | $113.01 | $114.25 | $107.58 | 221,198 |
| 2017-12-20 | $113.55 | $113.63 | $112.64 | $113.36 | $106.74 | 215,291 |
| 2017-12-19 | $113.52 | $113.92 | $112.50 | $112.85 | $106.26 | 292,509 |
| 2017-12-18 | $113.10 | $113.97 | $112.64 | $113.26 | $106.65 | 184,270 |
| 2017-12-15 | $110.83 | $112.93 | $110.83 | $112.38 | $105.82 | 706,795 |
| 2017-12-14 | $112.27 | $112.61 | $110.32 | $110.40 | $103.95 | 317,630 |
| 2017-12-13 | $112.15 | $112.45 | $111.57 | $111.81 | $105.28 | 441,586 |
| 2017-12-12 | $113.02 | $113.71 | $111.86 | $111.90 | $105.37 | 292,976 |
| 2017-12-11 | $114.05 | $114.05 | $112.64 | $112.89 | $106.30 | 195,602 |
| 2017-12-08 | $114.91 | $114.91 | $114.04 | $114.12 | $107.46 | 167,939 |
| 2017-12-07 | $113.63 | $114.78 | $113.63 | $114.61 | $107.92 | 156,900 |
| 2017-12-06 | $114.70 | $114.70 | $113.38 | $113.75 | $107.11 | 192,405 |
| 2017-12-05 | $116.09 | $116.25 | $114.78 | $114.82 | $108.11 | 286,521 |
| 2017-12-04 | $114.50 | $116.53 | $114.42 | $115.91 | $109.14 | 449,147 |
| 2017-12-01 | $115.00 | $115.00 | $112.36 | $113.57 | $106.94 | 305,904 |
| 2017-11-30 | $114.74 | $116.05 | $114.31 | $114.97 | $108.26 | 518,689 |
| 2017-11-29 | $113.94 | $114.89 | $113.51 | $114.38 | $107.70 | 224,512 |
| 2017-11-28 | $112.36 | $114.07 | $112.17 | $113.94 | $107.29 | 220,339 |
| 2017-11-27 | $110.56 | $112.23 | $110.56 | $112.16 | $105.61 | 320,076 |
| 2017-11-24 | $111.00 | $111.02 | $110.40 | $110.82 | $104.35 | 76,166 |
| 2017-11-22 | $110.56 | $110.91 | $110.14 | $110.75 | $104.28 | 182,003 |
| 2017-11-21 | $110.47 | $110.56 | $109.44 | $110.54 | $104.08 | 292,504 |
| 2017-11-20 | $108.94 | $110.11 | $108.94 | $109.86 | $103.44 | 248,342 |
| 2017-11-17 | $108.40 | $109.38 | $107.87 | $108.83 | $102.47 | 246,910 |
| 2017-11-16 | $107.43 | $109.40 | $106.88 | $108.88 | $102.52 | 354,068 |
| 2017-11-15 | $107.87 | $108.21 | $107.49 | $107.89 | $101.25 | 395,189 |
| 2017-11-14 | $108.76 | $109.46 | $107.78 | $108.32 | $101.65 | 367,531 |
| 2017-11-13 | $108.54 | $110.61 | $108.54 | $109.10 | $102.38 | 300,777 |
| 2017-11-10 | $108.81 | $109.56 | $108.53 | $109.07 | $102.35 | 477,180 |
| 2017-11-09 | $109.54 | $109.86 | $108.40 | $108.99 | $102.28 | 231,635 |
| 2017-11-08 | $110.10 | $110.99 | $109.63 | $110.14 | $103.36 | 197,388 |
| 2017-11-07 | $110.15 | $110.80 | $109.03 | $110.13 | $103.35 | 296,616 |
| 2017-11-06 | $110.00 | $110.94 | $110.00 | $110.56 | $103.75 | 218,255 |
| 2017-11-03 | $110.13 | $110.84 | $109.11 | $109.73 | $102.97 | 259,394 |
| 2017-11-02 | $109.99 | $110.48 | $109.41 | $109.97 | $103.20 | 218,706 |
| 2017-11-01 | $110.71 | $110.71 | $109.35 | $109.83 | $103.07 | 217,668 |
| 2017-10-31 | $110.19 | $111.18 | $109.58 | $109.83 | $103.07 | 321,142 |
| 2017-10-30 | $110.96 | $111.49 | $110.23 | $110.49 | $103.69 | 238,255 |
| 2017-10-27 | $111.06 | $111.54 | $110.57 | $111.19 | $104.34 | 299,954 |
| 2017-10-26 | $111.50 | $111.67 | $110.58 | $111.01 | $104.17 | 304,722 |
| 2017-10-25 | $107.00 | $112.11 | $107.00 | $110.73 | $103.91 | 892,245 |
| 2017-10-24 | $105.00 | $106.43 | $104.78 | $105.62 | $99.12 | 550,852 |
| 2017-10-23 | $103.80 | $104.94 | $103.70 | $104.48 | $98.05 | 671,493 |
| 2017-10-20 | $102.48 | $103.87 | $102.22 | $103.80 | $97.41 | 402,034 |
| 2017-10-19 | $100.76 | $102.34 | $100.33 | $102.27 | $95.97 | 254,619 |
| 2017-10-18 | $100.50 | $101.44 | $100.22 | $101.17 | $94.94 | 305,286 |
| 2017-10-17 | $99.31 | $100.68 | $99.31 | $100.29 | $94.11 | 224,759 |
| 2017-10-16 | $99.66 | $100.21 | $99.31 | $99.63 | $93.49 | 296,119 |
| 2017-10-13 | $99.32 | $100.33 | $99.11 | $99.56 | $93.43 | 342,908 |
| 2017-10-12 | $99.66 | $99.97 | $98.80 | $99.15 | $93.04 | 426,786 |
| 2017-10-11 | $99.58 | $100.78 | $99.54 | $100.30 | $94.12 | 367,922 |
| 2017-10-10 | $101.45 | $101.65 | $99.50 | $99.73 | $93.59 | 459,225 |
| 2017-10-09 | $102.79 | $102.79 | $101.22 | $101.56 | $95.31 | 243,850 |
| 2017-10-06 | $102.96 | $103.08 | $101.98 | $102.74 | $96.41 | 548,709 |
| 2017-10-05 | $103.13 | $103.91 | $102.88 | $103.18 | $96.83 | 268,429 |
| 2017-10-04 | $102.80 | $103.54 | $102.30 | $103.13 | $96.78 | 272,853 |
| 2017-10-03 | $102.38 | $103.45 | $101.56 | $103.43 | $97.06 | 487,913 |
| 2017-10-02 | $100.54 | $103.09 | $100.37 | $102.15 | $95.86 | 498,109 |
| 2017-09-29 | $100.48 | $100.77 | $99.94 | $100.29 | $94.11 | 293,481 |
| 2017-09-28 | $100.71 | $101.17 | $100.41 | $100.52 | $94.33 | 190,474 |
| 2017-09-27 | $100.62 | $101.19 | $100.27 | $100.80 | $94.59 | 372,728 |
| 2017-09-26 | $100.28 | $100.51 | $99.46 | $100.10 | $93.94 | 400,273 |
| 2017-09-25 | $98.24 | $100.23 | $97.61 | $100.20 | $94.03 | 344,727 |
| 2017-09-22 | $98.97 | $99.85 | $97.72 | $98.19 | $92.14 | 617,599 |
| 2017-09-21 | $98.23 | $99.65 | $97.62 | $99.42 | $93.30 | 313,508 |
| 2017-09-20 | $97.60 | $98.26 | $97.53 | $97.97 | $91.94 | 222,501 |
| 2017-09-19 | $98.39 | $98.54 | $97.30 | $97.49 | $91.49 | 370,613 |
| 2017-09-18 | $97.00 | $98.38 | $96.80 | $98.29 | $92.24 | 555,255 |
| 2017-09-15 | $96.45 | $96.81 | $95.69 | $96.77 | $90.81 | 657,527 |
| 2017-09-14 | $95.31 | $96.53 | $95.08 | $96.49 | $90.55 | 579,649 |
| 2017-09-13 | $95.51 | $95.52 | $94.71 | $95.35 | $89.48 | 372,691 |
| 2017-09-12 | $95.26 | $95.65 | $94.89 | $95.61 | $89.72 | 344,040 |
| 2017-09-11 | $96.52 | $96.60 | $94.92 | $94.99 | $89.14 | 392,037 |
| 2017-09-08 | $95.02 | $96.44 | $94.71 | $95.96 | $90.05 | 375,691 |
| 2017-09-07 | $94.75 | $95.30 | $94.50 | $95.26 | $89.39 | 414,702 |
| 2017-09-06 | $94.52 | $95.31 | $94.22 | $95.03 | $89.18 | 306,717 |
| 2017-09-05 | $94.77 | $95.05 | $93.53 | $94.15 | $88.35 | 401,707 |
| 2017-09-01 | $94.90 | $95.13 | $94.60 | $94.72 | $88.89 | 251,710 |
| 2017-08-31 | $94.97 | $95.35 | $94.57 | $94.69 | $88.86 | 238,178 |
| 2017-08-30 | $93.87 | $94.71 | $93.75 | $94.66 | $88.83 | 271,705 |
| 2017-08-29 | $93.68 | $94.16 | $93.57 | $94.05 | $88.26 | 261,850 |
| 2017-08-28 | $95.03 | $95.31 | $93.97 | $94.24 | $88.44 | 317,881 |
| 2017-08-25 | $93.79 | $95.17 | $93.79 | $94.64 | $88.81 | 222,453 |
| 2017-08-24 | $93.54 | $93.78 | $93.19 | $93.36 | $87.61 | 408,424 |
| 2017-08-23 | $92.49 | $93.76 | $92.49 | $93.15 | $87.41 | 325,917 |
| 2017-08-22 | $92.77 | $93.34 | $92.60 | $93.15 | $87.41 | 411,579 |
| 2017-08-21 | $92.87 | $93.18 | $92.39 | $92.40 | $86.71 | 454,629 |
| 2017-08-18 | $92.65 | $93.38 | $92.09 | $92.75 | $87.04 | 378,978 |
| 2017-08-17 | $95.34 | $95.44 | $93.08 | $93.16 | $87.42 | 332,730 |
| 2017-08-16 | $95.62 | $97.06 | $95.56 | $96.10 | $90.18 | 378,640 |
| 2017-08-15 | $96.72 | $96.72 | $95.24 | $95.64 | $89.41 | 275,767 |
| 2017-08-14 | $95.92 | $96.82 | $95.86 | $96.53 | $90.24 | 224,528 |
| 2017-08-11 | $94.50 | $95.78 | $94.31 | $95.41 | $89.19 | 612,071 |
| 2017-08-10 | $97.03 | $97.03 | $94.86 | $94.92 | $88.73 | 588,265 |
| 2017-08-09 | $98.37 | $98.40 | $97.37 | $97.37 | $91.02 | 463,016 |
| 2017-08-08 | $98.33 | $98.90 | $98.09 | $98.63 | $92.20 | 418,501 |
| 2017-08-07 | $98.27 | $99.09 | $97.75 | $98.58 | $92.15 | 271,862 |
| 2017-08-04 | $98.05 | $98.55 | $97.53 | $98.37 | $91.96 | 266,172 |
| 2017-08-03 | $98.24 | $98.71 | $97.50 | $97.76 | $91.39 | 347,451 |
| 2017-08-02 | $98.09 | $98.58 | $97.63 | $98.39 | $91.98 | 284,422 |
| 2017-08-01 | $97.73 | $98.10 | $97.03 | $97.99 | $91.60 | 457,727 |
| 2017-07-31 | $98.18 | $98.18 | $97.40 | $97.59 | $91.23 | 667,058 |
| 2017-07-28 | $97.16 | $98.21 | $97.14 | $97.82 | $91.44 | 477,106 |
| 2017-07-27 | $97.21 | $97.84 | $96.51 | $97.24 | $90.90 | 683,277 |
| 2017-07-26 | $98.95 | $99.78 | $95.31 | $97.26 | $90.92 | 1,694,377 |
| 2017-07-25 | $100.23 | $100.99 | $99.64 | $100.09 | $93.57 | 752,426 |
| 2017-07-24 | $100.27 | $100.57 | $99.02 | $99.82 | $93.31 | 636,155 |
| 2017-07-21 | $99.46 | $100.48 | $98.88 | $100.09 | $93.57 | 372,320 |
| 2017-07-20 | $99.25 | $100.38 | $99.25 | $99.71 | $93.21 | 431,482 |
| 2017-07-19 | $98.27 | $99.68 | $98.27 | $99.66 | $93.16 | 736,054 |
| 2017-07-18 | $98.17 | $98.20 | $97.55 | $98.03 | $91.64 | 263,377 |
| 2017-07-17 | $97.88 | $98.45 | $97.00 | $98.25 | $91.85 | 209,467 |
| 2017-07-14 | $97.86 | $98.64 | $97.32 | $97.69 | $91.32 | 283,894 |
| 2017-07-13 | $97.92 | $98.32 | $96.74 | $97.73 | $91.36 | 381,596 |
| 2017-07-12 | $97.19 | $98.32 | $96.84 | $97.93 | $91.55 | 531,084 |
| 2017-07-11 | $96.04 | $96.53 | $95.66 | $96.35 | $90.07 | 368,648 |
| 2017-07-10 | $96.12 | $96.66 | $95.81 | $96.29 | $90.01 | 359,816 |
| 2017-07-07 | $95.99 | $96.46 | $95.64 | $96.42 | $90.13 | 200,755 |
| 2017-07-06 | $96.69 | $97.10 | $95.74 | $95.83 | $89.58 | 406,111 |
| 2017-07-05 | $96.67 | $97.20 | $95.89 | $97.14 | $90.81 | 416,229 |
| 2017-07-03 | $95.90 | $97.63 | $95.68 | $96.98 | $90.66 | 352,224 |
| 2017-06-30 | $94.60 | $95.75 | $94.56 | $95.40 | $89.18 | 731,048 |
| 2017-06-29 | $94.79 | $95.01 | $93.62 | $94.08 | $87.95 | 596,600 |
| 2017-06-28 | $94.16 | $95.30 | $93.72 | $94.86 | $88.68 | 647,979 |
| 2017-06-27 | $95.23 | $95.36 | $93.47 | $93.50 | $87.41 | 456,078 |
| 2017-06-26 | $94.34 | $96.00 | $94.15 | $95.10 | $88.90 | 798,501 |
| 2017-06-23 | $93.65 | $94.25 | $93.65 | $94.16 | $88.02 | 779,774 |
| 2017-06-22 | $94.72 | $94.90 | $93.77 | $93.89 | $87.77 | 585,475 |
| 2017-06-21 | $95.92 | $95.92 | $94.20 | $94.91 | $88.72 | 547,395 |
| 2017-06-20 | $96.24 | $96.44 | $95.57 | $95.62 | $89.39 | 524,164 |
| 2017-06-19 | $96.43 | $96.92 | $96.16 | $96.65 | $90.35 | 897,175 |
| 2017-06-16 | $95.06 | $95.99 | $94.60 | $95.88 | $89.63 | 1,523,019 |
| 2017-06-15 | $95.41 | $96.60 | $95.41 | $95.59 | $89.36 | 843,610 |
| 2017-06-14 | $98.70 | $98.70 | $95.74 | $96.14 | $89.87 | 1,389,065 |
| 2017-06-13 | $100.07 | $100.07 | $99.00 | $99.27 | $92.80 | 334,966 |
| 2017-06-12 | $99.15 | $100.10 | $98.87 | $99.73 | $93.23 | 689,086 |
| 2017-06-09 | $98.88 | $99.24 | $98.10 | $98.84 | $92.40 | 529,941 |
| 2017-06-08 | $98.40 | $100.07 | $97.72 | $98.91 | $92.46 | 460,778 |
| 2017-06-07 | $99.57 | $99.81 | $98.26 | $98.31 | $91.90 | 779,604 |
| 2017-06-06 | $100.49 | $100.56 | $99.58 | $99.64 | $93.14 | 576,065 |
| 2017-06-05 | $100.35 | $101.99 | $100.25 | $100.84 | $94.27 | 631,170 |
| 2017-06-02 | $101.49 | $101.72 | $99.88 | $100.47 | $93.92 | 1,130,874 |
| 2017-06-01 | $101.72 | $102.36 | $101.23 | $101.82 | $95.18 | 1,079,380 |
| 2017-05-31 | $101.45 | $102.08 | $100.74 | $101.33 | $94.72 | 763,562 |
| 2017-05-30 | $101.86 | $102.64 | $101.68 | $101.86 | $95.22 | 546,400 |
| 2017-05-26 | $100.90 | $102.23 | $100.90 | $102.06 | $95.41 | 551,178 |
| 2017-05-25 | $101.01 | $101.58 | $100.40 | $101.30 | $94.70 | 344,865 |
| 2017-05-24 | $100.28 | $101.13 | $100.09 | $100.68 | $94.12 | 616,158 |
| 2017-05-23 | $100.48 | $100.53 | $99.98 | $100.05 | $93.53 | 525,700 |
| 2017-05-22 | $100.48 | $100.69 | $99.66 | $100.41 | $93.86 | 717,491 |
| 2017-05-19 | $99.81 | $100.88 | $99.59 | $100.41 | $93.86 | 547,390 |
| 2017-05-18 | $99.82 | $100.54 | $99.40 | $99.63 | $93.14 | 524,433 |
| 2017-05-17 | $101.11 | $101.54 | $98.85 | $100.12 | $93.59 | 779,959 |
| 2017-05-16 | $103.58 | $103.58 | $102.15 | $102.22 | $95.56 | 606,158 |
| 2017-05-15 | $102.66 | $103.83 | $102.31 | $103.05 | $96.33 | 563,857 |
| 2017-05-12 | $102.93 | $102.99 | $101.49 | $102.35 | $95.68 | 706,752 |
| 2017-05-11 | $102.10 | $103.62 | $100.78 | $102.80 | $96.10 | 634,582 |
| 2017-05-10 | $101.88 | $103.26 | $101.60 | $102.02 | $95.37 | 788,171 |
| 2017-05-09 | $103.79 | $103.82 | $102.12 | $102.39 | $95.39 | 581,134 |
| 2017-05-08 | $103.21 | $105.24 | $103.21 | $103.65 | $96.56 | 930,216 |
| 2017-05-05 | $102.50 | $103.56 | $102.21 | $103.55 | $96.47 | 571,566 |
| 2017-05-04 | $100.62 | $102.76 | $100.62 | $102.02 | $95.04 | 970,043 |
| 2017-05-03 | $99.77 | $101.11 | $99.01 | $100.78 | $93.89 | 659,348 |
| 2017-05-02 | $100.74 | $100.99 | $99.05 | $100.61 | $93.73 | 1,036,973 |
| 2017-05-01 | $101.32 | $102.08 | $100.15 | $100.98 | $94.07 | 1,054,495 |
| 2017-04-28 | $103.00 | $106.27 | $100.78 | $101.39 | $94.46 | 1,840,856 |
| 2017-04-27 | $109.33 | $109.76 | $108.35 | $108.54 | $101.12 | 556,067 |
| 2017-04-26 | $109.49 | $109.93 | $108.53 | $109.21 | $101.74 | 308,798 |
| 2017-04-25 | $108.65 | $109.79 | $108.12 | $109.58 | $102.09 | 490,537 |
| 2017-04-24 | $108.79 | $109.18 | $107.23 | $107.84 | $100.47 | 497,391 |
| 2017-04-21 | $106.98 | $107.67 | $105.80 | $107.44 | $100.09 | 492,271 |
| 2017-04-20 | $104.88 | $107.04 | $104.52 | $106.86 | $99.55 | 448,268 |
| 2017-04-19 | $104.28 | $104.62 | $103.60 | $104.51 | $97.36 | 374,000 |
| 2017-04-18 | $104.08 | $104.60 | $103.27 | $103.65 | $96.56 | 372,722 |
| 2017-04-17 | $103.43 | $104.33 | $103.02 | $104.04 | $96.93 | 350,779 |
| 2017-04-13 | $104.44 | $105.77 | $102.83 | $102.86 | $95.83 | 402,116 |
| 2017-04-12 | $105.38 | $105.58 | $104.66 | $104.78 | $97.61 | 383,480 |
| 2017-04-11 | $103.50 | $105.68 | $102.74 | $105.64 | $98.42 | 764,132 |
| 2017-04-10 | $103.93 | $104.60 | $103.39 | $103.60 | $96.52 | 488,197 |
| 2017-04-07 | $103.84 | $104.47 | $103.52 | $103.92 | $96.81 | 233,346 |
| 2017-04-06 | $103.87 | $104.63 | $102.84 | $104.24 | $97.11 | 389,161 |
| 2017-04-05 | $104.79 | $104.90 | $103.34 | $103.43 | $96.36 | 492,564 |
| 2017-04-04 | $104.86 | $104.98 | $104.08 | $104.36 | $97.22 | 383,180 |
| 2017-04-03 | $106.58 | $106.99 | $104.09 | $104.85 | $97.68 | 446,068 |
| 2017-03-31 | $106.08 | $107.05 | $106.08 | $106.41 | $99.13 | 301,860 |
| 2017-03-30 | $105.75 | $106.56 | $105.30 | $106.40 | $99.12 | 395,848 |
| 2017-03-29 | $106.01 | $106.34 | $105.17 | $105.96 | $98.71 | 362,442 |
| 2017-03-28 | $105.24 | $106.41 | $105.03 | $106.09 | $98.84 | 370,198 |
| 2017-03-27 | $105.25 | $106.09 | $105.06 | $105.73 | $98.50 | 337,148 |
| 2017-03-24 | $107.22 | $107.88 | $105.95 | $106.48 | $99.20 | 323,628 |
| 2017-03-23 | $106.88 | $107.97 | $106.56 | $107.27 | $99.93 | 207,111 |
| 2017-03-22 | $106.59 | $107.20 | $106.18 | $106.90 | $99.59 | 321,125 |
| 2017-03-21 | $108.44 | $108.44 | $105.88 | $106.60 | $99.31 | 367,772 |
| 2017-03-20 | $108.50 | $108.50 | $107.18 | $107.79 | $100.42 | 441,770 |
| 2017-03-17 | $107.87 | $108.68 | $107.82 | $108.42 | $101.01 | 659,141 |
| 2017-03-16 | $108.06 | $108.44 | $107.41 | $108.02 | $100.63 | 213,896 |
| 2017-03-15 | $107.79 | $108.24 | $106.71 | $108.00 | $100.61 | 492,874 |
| 2017-03-14 | $106.08 | $107.58 | $105.37 | $107.45 | $100.10 | 464,601 |
| 2017-03-13 | $106.59 | $107.42 | $106.14 | $107.24 | $99.91 | 519,059 |
| 2017-03-10 | $105.36 | $106.75 | $105.35 | $106.63 | $99.34 | 648,890 |
| 2017-03-09 | $103.99 | $105.05 | $103.74 | $104.98 | $97.80 | 837,515 |
| 2017-03-08 | $104.43 | $104.91 | $103.77 | $104.38 | $97.24 | 396,629 |
| 2017-03-07 | $104.91 | $105.84 | $104.34 | $104.49 | $97.34 | 340,181 |
| 2017-03-06 | $105.48 | $105.94 | $105.02 | $105.40 | $98.19 | 362,574 |
| 2017-03-03 | $104.13 | $106.22 | $104.13 | $105.95 | $98.70 | 674,344 |
| 2017-03-02 | $105.28 | $105.71 | $103.67 | $103.98 | $96.87 | 645,872 |
| 2017-03-01 | $104.39 | $106.01 | $103.96 | $105.24 | $98.04 | 609,600 |
| 2017-02-28 | $103.91 | $104.88 | $103.06 | $103.30 | $96.24 | 701,212 |
| 2017-02-27 | $104.63 | $105.53 | $104.46 | $104.88 | $97.71 | 399,934 |
| 2017-02-24 | $104.17 | $105.81 | $103.56 | $104.58 | $97.43 | 554,322 |
| 2017-02-23 | $105.91 | $106.23 | $104.02 | $105.65 | $98.43 | 653,755 |
| 2017-02-22 | $105.23 | $106.09 | $105.09 | $105.67 | $98.44 | 516,079 |
| 2017-02-21 | $105.87 | $106.73 | $105.14 | $105.58 | $98.36 | 316,543 |
| 2017-02-17 | $105.54 | $106.08 | $104.85 | $105.87 | $98.63 | 392,706 |
| 2017-02-16 | $105.19 | $105.65 | $104.33 | $105.65 | $98.43 | 355,782 |
| 2017-02-15 | $104.59 | $105.35 | $103.70 | $105.03 | $97.85 | 351,293 |
| 2017-02-14 | $105.09 | $105.38 | $104.12 | $104.94 | $97.44 | 322,929 |
| 2017-02-13 | $104.88 | $106.30 | $104.64 | $105.60 | $98.05 | 654,637 |
| 2017-02-10 | $108.39 | $108.49 | $101.59 | $105.16 | $97.64 | 1,615,153 |
| 2017-02-09 | $108.38 | $108.57 | $107.65 | $108.57 | $100.81 | 476,423 |
| 2017-02-08 | $107.85 | $108.57 | $107.05 | $107.73 | $100.03 | 319,655 |
| 2017-02-07 | $108.26 | $109.21 | $107.27 | $107.59 | $99.90 | 255,047 |
| 2017-02-06 | $108.62 | $109.49 | $108.00 | $108.24 | $100.50 | 303,991 |
| 2017-02-03 | $108.15 | $109.23 | $108.06 | $109.17 | $101.37 | 343,362 |
| 2017-02-02 | $109.22 | $109.60 | $107.08 | $107.75 | $100.05 | 463,766 |
| 2017-02-01 | $109.13 | $110.18 | $109.00 | $109.73 | $101.89 | 365,299 |
| 2017-01-31 | $110.70 | $111.02 | $108.64 | $109.11 | $101.31 | 501,733 |
| 2017-01-30 | $110.95 | $111.30 | $110.36 | $110.73 | $102.82 | 292,559 |
| 2017-01-27 | $112.21 | $112.47 | $111.22 | $111.81 | $103.82 | 343,447 |
| 2017-01-26 | $111.49 | $112.31 | $111.13 | $112.03 | $104.02 | 428,422 |
| 2017-01-25 | $108.98 | $111.91 | $108.98 | $111.54 | $103.57 | 462,281 |
| 2017-01-24 | $107.45 | $108.79 | $106.96 | $108.31 | $100.57 | 429,975 |
| 2017-01-23 | $106.99 | $107.90 | $106.32 | $107.27 | $99.60 | 228,049 |
| 2017-01-20 | $108.20 | $109.55 | $106.80 | $107.49 | $99.81 | 285,732 |
| 2017-01-19 | $107.92 | $108.53 | $106.90 | $107.50 | $99.82 | 300,566 |
| 2017-01-18 | $108.31 | $108.75 | $107.34 | $107.79 | $100.09 | 351,576 |
| 2017-01-17 | $110.73 | $111.33 | $108.00 | $108.39 | $100.64 | 335,845 |
| 2017-01-13 | $109.49 | $110.79 | $108.48 | $109.20 | $101.39 | 342,758 |
| 2017-01-12 | $107.81 | $108.94 | $107.47 | $108.77 | $101.00 | 311,342 |
| 2017-01-11 | $108.67 | $108.67 | $107.57 | $108.18 | $100.45 | 441,144 |
| 2017-01-10 | $108.28 | $108.53 | $107.11 | $108.22 | $100.48 | 463,377 |
| 2017-01-09 | $109.45 | $109.45 | $107.69 | $108.20 | $100.47 | 302,238 |
| 2017-01-06 | $109.58 | $110.14 | $109.15 | $109.40 | $101.58 | 294,861 |
| 2017-01-05 | $110.79 | $110.79 | $108.77 | $109.60 | $101.77 | 366,115 |
| 2017-01-04 | $109.53 | $111.57 | $109.53 | $110.74 | $102.82 | 344,604 |
| 2017-01-03 | $110.87 | $112.18 | $108.65 | $109.26 | $101.45 | 302,303 |
| 2016-12-30 | $110.71 | $111.08 | $110.02 | $110.29 | $102.41 | 177,648 |
| 2016-12-29 | $110.90 | $111.38 | $110.01 | $110.36 | $102.47 | 206,290 |
| 2016-12-28 | $112.71 | $112.71 | $110.67 | $110.95 | $103.02 | 146,516 |
| 2016-12-27 | $111.91 | $112.78 | $111.68 | $112.49 | $104.45 | 144,319 |
| 2016-12-23 | $111.62 | $111.89 | $110.81 | $111.51 | $103.54 | 108,372 |
| 2016-12-22 | $112.47 | $112.47 | $111.05 | $111.37 | $103.41 | 172,891 |
| 2016-12-21 | $112.70 | $113.44 | $112.28 | $112.46 | $104.42 | 216,837 |
| 2016-12-20 | $113.97 | $114.05 | $112.44 | $112.51 | $104.47 | 257,114 |
| 2016-12-19 | $112.80 | $113.63 | $111.77 | $113.53 | $105.42 | 577,670 |
| 2016-12-16 | $113.84 | $115.13 | $112.42 | $112.46 | $104.42 | 1,362,259 |
| 2016-12-15 | $113.07 | $114.98 | $112.75 | $113.86 | $105.72 | 418,520 |
| 2016-12-14 | $113.81 | $114.83 | $112.77 | $113.07 | $104.99 | 230,476 |
| 2016-12-13 | $114.74 | $114.87 | $112.69 | $114.03 | $105.88 | 309,002 |
| 2016-12-12 | $113.72 | $114.61 | $112.71 | $113.73 | $105.60 | 272,381 |
| 2016-12-09 | $113.63 | $114.01 | $113.12 | $113.87 | $105.73 | 204,717 |
| 2016-12-08 | $114.79 | $115.43 | $113.40 | $113.97 | $105.82 | 206,767 |
| 2016-12-07 | $112.56 | $114.52 | $112.02 | $114.18 | $106.02 | 270,699 |
| 2016-12-06 | $112.35 | $112.96 | $111.11 | $112.49 | $104.45 | 218,900 |
| 2016-12-05 | $112.66 | $112.78 | $111.89 | $112.30 | $104.27 | 194,189 |
| 2016-12-02 | $112.10 | $112.91 | $111.78 | $112.37 | $104.34 | 229,503 |
| 2016-12-01 | $112.28 | $113.72 | $111.39 | $112.03 | $104.02 | 370,541 |
| 2016-11-30 | $115.15 | $116.40 | $112.14 | $112.17 | $104.15 | 546,684 |
| 2016-11-29 | $113.12 | $115.14 | $113.12 | $115.00 | $106.78 | 498,223 |
| 2016-11-28 | $115.60 | $115.77 | $113.71 | $114.37 | $106.20 | 390,279 |
| 2016-11-25 | $114.79 | $116.02 | $114.65 | $115.96 | $107.67 | 237,967 |
| 2016-11-23 | $112.68 | $114.43 | $112.68 | $114.37 | $106.20 | 330,789 |
| 2016-11-22 | $113.75 | $114.07 | $112.00 | $112.83 | $104.77 | 327,132 |
| 2016-11-21 | $112.79 | $113.49 | $112.34 | $113.48 | $105.37 | 188,328 |
| 2016-11-18 | $113.01 | $113.25 | $111.97 | $112.11 | $104.10 | 325,396 |
| 2016-11-17 | $114.07 | $114.07 | $112.12 | $112.94 | $104.87 | 400,056 |
| 2016-11-16 | $113.59 | $114.25 | $112.67 | $113.05 | $104.97 | 380,388 |
| 2016-11-15 | $113.62 | $114.40 | $112.07 | $113.56 | $105.44 | 568,102 |
| 2016-11-14 | $112.63 | $114.49 | $112.16 | $114.42 | $105.92 | 378,607 |
| 2016-11-11 | $111.53 | $112.52 | $110.72 | $112.28 | $103.93 | 543,250 |
| 2016-11-10 | $110.00 | $112.17 | $109.89 | $112.02 | $103.69 | 826,961 |
| 2016-11-09 | $106.99 | $109.68 | $105.86 | $109.52 | $101.38 | 352,912 |
| 2016-11-08 | $106.56 | $108.18 | $106.44 | $107.86 | $99.84 | 296,328 |
| 2016-11-07 | $106.05 | $106.51 | $105.84 | $106.43 | $98.52 | 470,825 |
| 2016-11-04 | $104.83 | $105.95 | $104.45 | $104.69 | $96.91 | 336,223 |
| 2016-11-03 | $104.98 | $105.14 | $104.38 | $105.06 | $97.25 | 336,188 |
| 2016-11-02 | $103.85 | $105.00 | $103.85 | $104.64 | $96.86 | 512,919 |
| 2016-11-01 | $105.22 | $105.79 | $103.85 | $104.18 | $96.44 | 455,073 |
| 2016-10-31 | $103.12 | $104.96 | $102.63 | $104.85 | $97.06 | 579,794 |
| 2016-10-28 | $102.02 | $103.77 | $102.02 | $102.80 | $95.16 | 334,585 |
| 2016-10-27 | $101.71 | $102.13 | $100.11 | $102.08 | $94.49 | 520,255 |
| 2016-10-26 | $106.00 | $106.00 | $101.26 | $101.57 | $94.02 | 449,131 |
| 2016-10-25 | $105.20 | $105.44 | $103.13 | $103.82 | $96.10 | 566,056 |
| 2016-10-24 | $104.09 | $105.38 | $104.09 | $105.29 | $97.46 | 414,094 |
| 2016-10-21 | $102.28 | $103.76 | $102.11 | $103.67 | $95.96 | 300,222 |
| 2016-10-20 | $103.09 | $103.90 | $102.76 | $103.20 | $95.53 | 425,394 |
| 2016-10-19 | $105.70 | $105.70 | $103.22 | $103.27 | $95.59 | 548,256 |
| 2016-10-18 | $106.05 | $106.29 | $105.14 | $105.55 | $97.70 | 223,390 |
| 2016-10-17 | $105.03 | $105.69 | $104.80 | $105.06 | $97.25 | 340,432 |
| 2016-10-14 | $105.44 | $105.80 | $104.78 | $104.82 | $97.03 | 217,965 |
| 2016-10-13 | $104.30 | $104.95 | $103.64 | $104.81 | $97.02 | 199,784 |
| 2016-10-12 | $103.86 | $105.20 | $103.36 | $104.87 | $97.08 | 278,570 |
| 2016-10-11 | $105.16 | $105.28 | $103.33 | $103.88 | $96.16 | 311,690 |
| 2016-10-10 | $105.64 | $106.27 | $105.37 | $105.62 | $97.77 | 193,625 |
| 2016-10-07 | $104.95 | $105.69 | $104.65 | $105.10 | $97.29 | 497,956 |
| 2016-10-06 | $104.09 | $105.44 | $103.69 | $105.33 | $97.50 | 237,756 |
| 2016-10-05 | $103.97 | $104.33 | $103.60 | $104.10 | $96.36 | 317,302 |
| 2016-10-04 | $102.60 | $103.00 | $101.95 | $102.36 | $94.75 | 175,837 |
| 2016-10-03 | $102.28 | $103.01 | $102.01 | $102.24 | $94.64 | 243,051 |
| 2016-09-30 | $102.51 | $103.18 | $102.20 | $102.57 | $94.95 | 303,001 |
| 2016-09-29 | $103.10 | $103.62 | $102.06 | $102.08 | $94.49 | 152,654 |
| 2016-09-28 | $102.41 | $103.50 | $101.99 | $103.46 | $95.77 | 206,556 |
| 2016-09-27 | $99.18 | $102.18 | $99.18 | $101.95 | $94.37 | 183,034 |
| 2016-09-26 | $101.40 | $102.21 | $100.83 | $101.40 | $93.86 | 202,185 |
| 2016-09-23 | $102.34 | $102.50 | $101.57 | $101.57 | $94.02 | 183,495 |
| 2016-09-22 | $101.85 | $102.87 | $101.00 | $102.70 | $95.07 | 366,175 |
| 2016-09-21 | $100.00 | $100.69 | $99.60 | $100.69 | $93.21 | 316,528 |
| 2016-09-20 | $100.02 | $100.52 | $99.42 | $99.44 | $92.05 | 310,186 |
| 2016-09-19 | $99.61 | $100.05 | $98.93 | $99.64 | $92.23 | 308,452 |
| 2016-09-16 | $98.63 | $99.17 | $98.52 | $98.98 | $91.62 | 405,144 |
| 2016-09-15 | $99.04 | $99.45 | $98.59 | $99.31 | $91.93 | 347,613 |
| 2016-09-14 | $100.15 | $100.49 | $98.61 | $98.85 | $91.50 | 340,228 |
| 2016-09-13 | $100.79 | $101.23 | $99.62 | $99.97 | $92.54 | 381,165 |
| 2016-09-12 | $99.92 | $101.19 | $99.49 | $100.93 | $93.43 | 593,841 |
| 2016-09-09 | $103.76 | $104.09 | $100.95 | $100.97 | $93.46 | 440,772 |
| 2016-09-08 | $104.64 | $104.80 | $104.04 | $104.73 | $96.95 | 182,566 |
| 2016-09-07 | $103.65 | $104.63 | $103.64 | $104.62 | $96.84 | 214,749 |
| 2016-09-06 | $105.35 | $105.65 | $103.59 | $103.92 | $96.20 | 193,465 |
| 2016-09-02 | $105.15 | $105.57 | $104.51 | $104.94 | $97.14 | 199,219 |
| 2016-09-01 | $104.67 | $105.41 | $103.75 | $104.79 | $97.00 | 311,632 |
| 2016-08-31 | $104.93 | $105.19 | $104.40 | $104.86 | $97.07 | 353,111 |
| 2016-08-30 | $104.84 | $105.62 | $104.68 | $105.21 | $97.39 | 301,870 |
| 2016-08-29 | $104.33 | $105.13 | $104.33 | $104.75 | $96.96 | 184,272 |
| 2016-08-26 | $105.51 | $106.06 | $103.96 | $104.38 | $96.62 | 178,167 |
| 2016-08-25 | $104.78 | $105.57 | $104.54 | $105.38 | $97.55 | 223,877 |
| 2016-08-24 | $104.62 | $105.42 | $104.62 | $105.10 | $97.29 | 206,171 |
| 2016-08-23 | $105.14 | $105.64 | $104.86 | $104.87 | $97.08 | 233,377 |
| 2016-08-22 | $104.03 | $104.95 | $103.10 | $104.85 | $97.06 | 220,471 |
| 2016-08-19 | $104.44 | $104.73 | $103.85 | $104.64 | $96.86 | 299,162 |
| 2016-08-18 | $104.64 | $104.90 | $104.32 | $104.84 | $97.05 | 236,006 |
| 2016-08-17 | $105.77 | $106.17 | $104.30 | $104.85 | $97.06 | 262,234 |
| 2016-08-16 | $106.95 | $106.95 | $105.63 | $105.71 | $97.85 | 317,776 |
| 2016-08-15 | $106.01 | $107.54 | $105.96 | $107.53 | $99.21 | 258,961 |
| 2016-08-12 | $106.00 | $106.12 | $105.41 | $105.65 | $97.47 | 203,871 |
| 2016-08-11 | $106.36 | $106.94 | $105.52 | $106.02 | $97.82 | 284,134 |
| 2016-08-10 | $106.40 | $106.51 | $105.67 | $106.15 | $97.94 | 175,032 |
| 2016-08-09 | $105.00 | $106.59 | $104.56 | $106.53 | $98.29 | 403,419 |
| 2016-08-08 | $105.18 | $105.54 | $104.52 | $104.81 | $96.70 | 259,653 |
| 2016-08-05 | $105.94 | $106.48 | $105.15 | $105.23 | $97.09 | 319,147 |
| 2016-08-04 | $104.72 | $105.95 | $104.72 | $105.52 | $97.35 | 212,720 |
| 2016-08-03 | $104.21 | $105.32 | $104.08 | $104.85 | $96.74 | 376,654 |
| 2016-08-02 | $105.06 | $105.86 | $103.90 | $104.21 | $96.15 | 350,071 |
| 2016-08-01 | $103.17 | $105.17 | $103.06 | $104.90 | $96.78 | 598,860 |
| 2016-07-29 | $103.97 | $104.12 | $102.43 | $103.29 | $95.30 | 404,925 |
| 2016-07-28 | $103.04 | $104.33 | $102.40 | $103.96 | $95.92 | 329,478 |
| 2016-07-27 | $104.04 | $104.52 | $102.91 | $103.06 | $95.08 | 356,171 |
| 2016-07-26 | $105.72 | $106.92 | $103.11 | $103.87 | $95.83 | 733,036 |
| 2016-07-25 | $106.44 | $107.02 | $105.68 | $105.72 | $97.54 | 431,098 |
| 2016-07-22 | $106.05 | $107.16 | $105.89 | $107.00 | $98.72 | 370,841 |
| 2016-07-21 | $107.20 | $107.29 | $106.01 | $106.29 | $98.06 | 246,743 |
| 2016-07-20 | $106.78 | $107.70 | $106.66 | $107.33 | $99.02 | 242,380 |
| 2016-07-19 | $106.57 | $106.88 | $106.33 | $106.75 | $98.49 | 209,173 |
| 2016-07-18 | $107.99 | $108.06 | $106.44 | $106.96 | $98.68 | 535,012 |
| 2016-07-15 | $108.31 | $108.55 | $107.55 | $108.15 | $99.78 | 173,613 |
| 2016-07-14 | $107.82 | $108.45 | $107.61 | $107.86 | $99.51 | 215,237 |
| 2016-07-13 | $108.37 | $108.46 | $107.38 | $107.45 | $99.14 | 305,602 |
| 2016-07-12 | $108.50 | $109.13 | $107.36 | $108.00 | $99.64 | 471,047 |
| 2016-07-11 | $108.10 | $109.08 | $107.96 | $108.49 | $100.09 | 262,665 |
| 2016-07-08 | $106.95 | $108.26 | $106.37 | $107.83 | $99.49 | 297,049 |
| 2016-07-07 | $105.20 | $106.23 | $105.18 | $105.93 | $97.73 | 279,584 |
| 2016-07-06 | $103.34 | $104.84 | $103.02 | $104.74 | $96.63 | 320,357 |
| 2016-07-05 | $104.92 | $104.92 | $103.02 | $103.75 | $95.72 | 392,178 |
| 2016-07-01 | $105.53 | $106.25 | $105.04 | $105.53 | $97.36 | 414,539 |
| 2016-06-30 | $103.37 | $105.68 | $102.90 | $105.68 | $97.50 | 516,648 |
| 2016-06-29 | $102.50 | $103.06 | $102.00 | $103.04 | $95.07 | 337,220 |
| 2016-06-28 | $99.82 | $101.64 | $99.45 | $101.64 | $93.77 | 460,715 |
| 2016-06-27 | $100.47 | $100.47 | $98.23 | $98.73 | $91.09 | 542,356 |
| 2016-06-24 | $101.65 | $103.29 | $101.03 | $101.43 | $93.58 | 570,895 |
| 2016-06-23 | $104.59 | $105.22 | $104.29 | $105.16 | $97.02 | 250,024 |
| 2016-06-22 | $103.91 | $104.51 | $103.46 | $103.53 | $95.52 | 274,942 |
| 2016-06-21 | $104.12 | $104.27 | $103.52 | $103.78 | $95.75 | 456,758 |
| 2016-06-20 | $102.45 | $104.60 | $102.45 | $103.76 | $95.73 | 570,436 |
| 2016-06-17 | $101.55 | $102.09 | $100.58 | $101.16 | $93.33 | 519,346 |
| 2016-06-16 | $100.06 | $101.16 | $99.26 | $100.91 | $93.10 | 353,133 |
| 2016-06-15 | $99.87 | $100.71 | $99.62 | $100.08 | $92.34 | 499,692 |
| 2016-06-14 | $99.16 | $100.10 | $99.16 | $99.83 | $92.10 | 265,280 |
| 2016-06-13 | $99.17 | $100.22 | $99.07 | $99.16 | $91.49 | 310,694 |
| 2016-06-10 | $100.74 | $101.09 | $99.61 | $99.80 | $92.08 | 275,157 |
| 2016-06-09 | $100.66 | $101.73 | $100.53 | $101.59 | $93.73 | 376,157 |
| 2016-06-08 | $100.95 | $101.69 | $100.53 | $101.16 | $93.33 | 283,207 |
| 2016-06-07 | $100.96 | $101.22 | $100.75 | $100.80 | $93.00 | 243,636 |
| 2016-06-06 | $101.08 | $101.23 | $99.94 | $100.70 | $92.91 | 612,081 |
| 2016-06-03 | $100.87 | $100.98 | $99.61 | $100.60 | $92.82 | 616,296 |
| 2016-06-02 | $103.65 | $103.97 | $100.92 | $101.00 | $93.18 | 948,492 |
| 2016-06-01 | $103.09 | $104.68 | $102.65 | $104.60 | $96.51 | 345,307 |
| 2016-05-31 | $104.11 | $104.35 | $103.45 | $103.82 | $95.79 | 326,969 |
| 2016-05-27 | $104.27 | $104.35 | $103.71 | $104.00 | $95.95 | 227,281 |
| 2016-05-26 | $104.62 | $104.98 | $103.80 | $104.23 | $96.16 | 261,463 |
| 2016-05-25 | $103.88 | $104.51 | $103.57 | $104.26 | $96.19 | 323,102 |
| 2016-05-24 | $102.78 | $104.05 | $102.56 | $103.89 | $95.85 | 289,682 |
| 2016-05-23 | $102.16 | $102.29 | $101.52 | $102.08 | $94.18 | 296,838 |
| 2016-05-20 | $101.59 | $102.82 | $101.59 | $102.25 | $94.34 | 372,670 |
| 2016-05-19 | $100.54 | $101.29 | $99.59 | $101.09 | $93.27 | 334,608 |
| 2016-05-18 | $100.98 | $102.27 | $100.44 | $101.16 | $93.33 | 257,423 |
| 2016-05-17 | $101.67 | $102.31 | $100.91 | $101.43 | $93.58 | 460,685 |
| 2016-05-16 | $100.59 | $102.06 | $100.59 | $101.75 | $93.88 | 351,968 |
| 2016-05-13 | $101.17 | $101.89 | $100.03 | $100.56 | $92.51 | 395,415 |
| 2016-05-12 | $103.09 | $103.14 | $100.90 | $101.50 | $93.37 | 534,616 |
| 2016-05-11 | $103.00 | $103.46 | $102.47 | $102.61 | $94.39 | 539,861 |
| 2016-05-10 | $102.35 | $103.26 | $102.01 | $103.16 | $94.90 | 399,581 |
| 2016-05-09 | $102.00 | $102.45 | $101.87 | $102.07 | $93.89 | 422,679 |
| 2016-05-06 | $100.60 | $102.07 | $100.47 | $102.06 | $93.89 | 294,971 |
| 2016-05-05 | $100.13 | $101.51 | $99.93 | $100.99 | $92.90 | 641,758 |
| 2016-05-04 | $100.51 | $100.53 | $98.98 | $99.64 | $91.66 | 490,362 |
| 2016-05-03 | $102.78 | $102.86 | $100.60 | $100.78 | $92.71 | 478,878 |
| 2016-05-02 | $102.04 | $103.99 | $101.37 | $103.52 | $95.23 | 597,886 |
| 2016-04-29 | $103.00 | $103.00 | $101.03 | $101.90 | $93.74 | 1,044,903 |
| 2016-04-28 | $104.08 | $105.43 | $102.64 | $103.23 | $94.96 | 768,840 |
| 2016-04-27 | $102.39 | $105.79 | $101.59 | $103.95 | $95.62 | 959,088 |
| 2016-04-26 | $100.11 | $100.58 | $99.57 | $99.90 | $91.90 | 737,472 |
| 2016-04-25 | $100.22 | $100.58 | $99.52 | $99.78 | $91.79 | 423,981 |
| 2016-04-22 | $102.02 | $102.17 | $100.56 | $100.67 | $92.61 | 728,850 |
| 2016-04-21 | $101.57 | $102.39 | $101.57 | $101.70 | $93.55 | 258,376 |
| 2016-04-20 | $102.68 | $103.42 | $101.54 | $101.81 | $93.66 | 391,331 |
| 2016-04-19 | $102.54 | $103.44 | $101.91 | $102.70 | $94.47 | 299,314 |
| 2016-04-18 | $101.40 | $102.41 | $101.33 | $102.18 | $94.00 | 176,415 |
| 2016-04-15 | $101.29 | $102.11 | $101.20 | $102.00 | $93.83 | 227,257 |
| 2016-04-14 | $100.16 | $101.62 | $100.16 | $101.28 | $93.17 | 300,915 |
| 2016-04-13 | $100.00 | $100.69 | $99.58 | $100.19 | $92.17 | 351,380 |
| 2016-04-12 | $99.02 | $100.00 | $98.91 | $99.55 | $91.58 | 185,718 |
| 2016-04-11 | $99.23 | $100.29 | $98.68 | $98.68 | $90.78 | 209,909 |
| 2016-04-08 | $99.77 | $100.36 | $98.61 | $99.02 | $91.09 | 201,896 |
| 2016-04-07 | $98.80 | $99.26 | $98.24 | $98.99 | $91.06 | 323,572 |
| 2016-04-06 | $99.12 | $99.45 | $98.01 | $99.30 | $91.35 | 236,719 |
| 2016-04-05 | $97.74 | $99.57 | $97.56 | $99.03 | $91.10 | 418,055 |
| 2016-04-04 | $99.70 | $99.90 | $98.07 | $98.38 | $90.50 | 343,460 |
| 2016-04-01 | $98.88 | $100.09 | $98.35 | $99.79 | $91.80 | 412,582 |
| 2016-03-31 | $99.79 | $100.12 | $98.87 | $99.50 | $91.53 | 330,976 |
| 2016-03-30 | $99.00 | $100.10 | $98.61 | $99.79 | $91.80 | 435,112 |
| 2016-03-29 | $97.50 | $99.39 | $97.47 | $98.75 | $90.84 | 576,412 |
| 2016-03-28 | $97.53 | $97.94 | $97.13 | $97.52 | $89.71 | 272,460 |
| 2016-03-24 | $97.15 | $97.37 | $96.55 | $97.28 | $89.49 | 334,655 |
| 2016-03-23 | $97.76 | $98.56 | $96.90 | $97.80 | $89.97 | 253,741 |
| 2016-03-22 | $98.00 | $98.78 | $97.39 | $98.24 | $90.37 | 479,558 |
| 2016-03-21 | $97.98 | $98.34 | $97.28 | $98.11 | $90.25 | 251,496 |
| 2016-03-18 | $97.19 | $98.65 | $97.19 | $98.26 | $90.39 | 620,992 |
| 2016-03-17 | $95.25 | $98.00 | $95.19 | $97.54 | $89.73 | 610,123 |
| 2016-03-16 | $94.96 | $95.64 | $94.25 | $95.08 | $87.46 | 855,696 |
| 2016-03-15 | $94.14 | $95.31 | $93.33 | $94.96 | $87.35 | 293,557 |
| 2016-03-14 | $95.31 | $96.00 | $94.23 | $94.63 | $87.05 | 308,733 |
| 2016-03-11 | $95.83 | $96.28 | $95.26 | $95.80 | $88.13 | 259,971 |
| 2016-03-10 | $94.78 | $95.09 | $93.46 | $95.07 | $87.46 | 431,793 |
| 2016-03-09 | $94.27 | $94.65 | $93.97 | $94.38 | $86.82 | 305,569 |
| 2016-03-08 | $93.38 | $94.17 | $92.57 | $94.03 | $86.50 | 506,737 |
| 2016-03-07 | $93.59 | $94.32 | $93.36 | $93.98 | $86.45 | 332,226 |
| 2016-03-04 | $93.17 | $94.60 | $93.17 | $93.93 | $86.41 | 360,751 |
| 2016-03-03 | $92.96 | $93.72 | $92.35 | $93.39 | $85.91 | 307,929 |
| 2016-03-02 | $91.65 | $92.97 | $91.62 | $92.94 | $85.50 | 290,075 |
| 2016-03-01 | $91.06 | $92.25 | $90.47 | $91.96 | $84.59 | 361,343 |
| 2016-02-29 | $90.27 | $90.94 | $90.05 | $90.16 | $82.94 | 352,211 |
| 2016-02-26 | $89.57 | $90.64 | $89.11 | $90.44 | $83.20 | 337,488 |
| 2016-02-25 | $88.33 | $89.18 | $88.33 | $89.09 | $81.95 | 568,854 |
| 2016-02-24 | $87.61 | $88.58 | $87.09 | $88.21 | $81.14 | 442,781 |
| 2016-02-23 | $88.23 | $89.82 | $88.22 | $88.64 | $81.54 | 785,529 |
| 2016-02-22 | $88.87 | $89.86 | $87.73 | $88.70 | $81.60 | 259,886 |
| 2016-02-19 | $87.87 | $88.67 | $87.70 | $87.89 | $80.85 | 511,599 |
| 2016-02-18 | $88.00 | $88.69 | $87.55 | $88.05 | $81.00 | 597,595 |
| 2016-02-17 | $85.18 | $87.92 | $85.17 | $87.73 | $80.70 | 655,397 |
| 2016-02-16 | $84.80 | $85.36 | $83.63 | $84.43 | $77.67 | 1,306,403 |
| 2016-02-12 | $84.51 | $85.33 | $83.67 | $83.89 | $76.90 | 653,647 |
| 2016-02-11 | $84.47 | $85.22 | $83.23 | $83.65 | $76.68 | 560,963 |
| 2016-02-10 | $86.19 | $87.06 | $85.46 | $85.59 | $78.46 | 449,626 |
| 2016-02-09 | $85.76 | $86.96 | $85.55 | $85.83 | $78.68 | 552,160 |
| 2016-02-08 | $85.68 | $87.00 | $85.35 | $86.53 | $79.32 | 526,338 |
| 2016-02-05 | $87.70 | $87.80 | $86.01 | $86.62 | $79.40 | 595,051 |
| 2016-02-04 | $85.00 | $90.14 | $85.00 | $87.66 | $80.35 | 922,827 |
| 2016-02-03 | $82.44 | $83.59 | $80.95 | $83.31 | $76.37 | 589,172 |
| 2016-02-02 | $82.54 | $82.97 | $81.81 | $81.93 | $75.10 | 242,774 |
| 2016-02-01 | $83.17 | $83.73 | $82.66 | $83.51 | $76.55 | 291,050 |
| 2016-01-29 | $81.06 | $83.68 | $80.79 | $83.68 | $76.70 | 489,705 |
| 2016-01-28 | $80.25 | $80.72 | $79.45 | $80.59 | $73.87 | 422,478 |
| 2016-01-27 | $80.23 | $81.01 | $79.04 | $79.63 | $72.99 | 509,094 |
| 2016-01-26 | $79.62 | $80.71 | $79.25 | $80.13 | $73.45 | 559,130 |
| 2016-01-25 | $79.75 | $79.98 | $78.68 | $79.47 | $72.85 | 736,278 |
| 2016-01-22 | $78.62 | $80.63 | $78.62 | $80.09 | $73.41 | 445,921 |
| 2016-01-21 | $78.20 | $78.84 | $77.06 | $78.26 | $71.74 | 695,727 |
| 2016-01-20 | $77.56 | $78.33 | $75.17 | $77.82 | $71.33 | 566,695 |
| 2016-01-19 | $80.31 | $80.32 | $77.81 | $78.50 | $71.96 | 353,216 |
| 2016-01-15 | $78.74 | $80.10 | $78.31 | $79.55 | $72.92 | 387,448 |
| 2016-01-14 | $78.48 | $81.39 | $78.12 | $80.64 | $73.92 | 456,017 |
| 2016-01-13 | $80.13 | $81.20 | $78.25 | $78.30 | $71.77 | 652,718 |
| 2016-01-12 | $80.42 | $81.33 | $78.73 | $79.95 | $73.29 | 643,964 |
| 2016-01-11 | $80.66 | $81.08 | $78.85 | $79.68 | $73.04 | 344,837 |
| 2016-01-08 | $81.37 | $81.61 | $80.52 | $80.64 | $73.92 | 552,857 |
| 2016-01-07 | $82.01 | $82.63 | $80.66 | $80.94 | $74.19 | 344,416 |
| 2016-01-06 | $84.54 | $85.14 | $83.15 | $83.65 | $76.68 | 417,381 |
| 2016-01-05 | $86.34 | $86.53 | $85.10 | $85.88 | $78.72 | 299,335 |
| 2016-01-04 | $87.84 | $87.84 | $85.82 | $86.39 | $79.19 | 555,389 |
| 2015-12-31 | $88.53 | $89.44 | $87.61 | $88.69 | $81.30 | 405,110 |
| 2015-12-30 | $89.12 | $89.77 | $88.85 | $88.89 | $81.48 | 203,414 |
| 2015-12-29 | $89.58 | $90.05 | $88.66 | $89.44 | $81.98 | 266,088 |
| 2015-12-28 | $88.75 | $89.19 | $88.20 | $89.17 | $81.74 | 289,813 |
| 2015-12-24 | $89.46 | $90.01 | $89.17 | $89.21 | $81.77 | 129,576 |
| 2015-12-23 | $88.94 | $90.21 | $88.55 | $89.74 | $82.26 | 230,952 |
| 2015-12-22 | $88.76 | $89.08 | $88.15 | $88.63 | $81.24 | 342,198 |
| 2015-12-21 | $88.20 | $89.20 | $87.96 | $88.47 | $81.10 | 433,864 |
| 2015-12-18 | $87.97 | $88.40 | $87.20 | $88.00 | $80.66 | 1,004,129 |
| 2015-12-17 | $89.76 | $89.76 | $88.00 | $88.02 | $80.68 | 258,577 |
| 2015-12-16 | $89.30 | $89.77 | $88.49 | $89.39 | $81.94 | 329,716 |
| 2015-12-15 | $88.49 | $89.31 | $88.01 | $88.63 | $81.24 | 482,068 |
| 2015-12-14 | $88.13 | $88.32 | $87.55 | $88.04 | $80.70 | 590,136 |
| 2015-12-11 | $87.94 | $88.58 | $87.28 | $88.25 | $80.89 | 550,695 |
| 2015-12-10 | $88.62 | $89.07 | $88.10 | $88.60 | $81.21 | 377,904 |
| 2015-12-09 | $88.22 | $89.72 | $87.83 | $88.43 | $81.06 | 436,431 |
| 2015-12-08 | $88.67 | $89.35 | $87.79 | $88.47 | $81.10 | 387,609 |
| 2015-12-07 | $89.48 | $89.94 | $88.58 | $89.56 | $82.09 | 315,300 |
| 2015-12-04 | $89.17 | $90.21 | $89.12 | $89.80 | $82.31 | 346,734 |
| 2015-12-03 | $89.72 | $90.14 | $88.69 | $89.13 | $81.70 | 448,694 |
| 2015-12-02 | $90.42 | $90.60 | $89.46 | $89.82 | $82.33 | 583,808 |
| 2015-12-01 | $88.84 | $90.64 | $88.38 | $90.61 | $83.06 | 702,553 |
| 2015-11-30 | $89.50 | $89.67 | $88.37 | $88.45 | $81.08 | 610,630 |
| 2015-11-27 | $89.20 | $89.88 | $88.90 | $89.32 | $81.87 | 122,880 |
| 2015-11-25 | $89.75 | $90.26 | $89.06 | $89.10 | $81.67 | 349,433 |
| 2015-11-24 | $86.90 | $89.86 | $86.71 | $89.64 | $82.17 | 775,242 |
| 2015-11-23 | $86.43 | $87.79 | $86.43 | $87.59 | $80.29 | 542,905 |
| 2015-11-20 | $85.80 | $87.17 | $85.80 | $86.60 | $79.38 | 364,719 |
| 2015-11-19 | $86.28 | $86.50 | $85.42 | $85.69 | $78.55 | 474,097 |
| 2015-11-18 | $84.50 | $86.20 | $84.50 | $86.03 | $78.86 | 486,659 |
| 2015-11-17 | $86.27 | $86.29 | $84.36 | $84.47 | $77.43 | 615,265 |
| 2015-11-16 | $84.84 | $86.19 | $84.84 | $85.99 | $78.82 | 741,173 |
| 2015-11-13 | $84.81 | $86.35 | $84.81 | $85.53 | $78.13 | 981,378 |
| 2015-11-12 | $85.58 | $86.34 | $84.74 | $84.75 | $77.42 | 555,441 |
| 2015-11-11 | $85.85 | $86.38 | $85.52 | $86.09 | $78.64 | 529,060 |
| 2015-11-10 | $85.80 | $86.33 | $85.25 | $85.85 | $78.42 | 667,430 |
| 2015-11-09 | $86.23 | $86.50 | $85.47 | $85.84 | $78.41 | 783,217 |
| 2015-11-06 | $86.08 | $86.72 | $85.67 | $86.31 | $78.84 | 445,139 |
| 2015-11-05 | $87.51 | $87.51 | $86.16 | $86.20 | $78.74 | 766,019 |
| 2015-11-04 | $88.28 | $88.90 | $87.42 | $87.67 | $80.08 | 472,898 |
| 2015-11-03 | $87.15 | $87.79 | $87.11 | $87.44 | $79.87 | 532,865 |
| 2015-11-02 | $87.65 | $87.84 | $86.89 | $87.27 | $79.72 | 867,206 |
| 2015-10-30 | $86.89 | $87.94 | $86.72 | $87.00 | $79.47 | 1,232,870 |
| 2015-10-29 | $85.68 | $87.64 | $85.10 | $86.81 | $79.30 | 1,250,953 |
| 2015-10-28 | $85.34 | $86.81 | $84.83 | $85.99 | $78.55 | 765,752 |
| 2015-10-27 | $85.45 | $85.55 | $84.37 | $85.20 | $77.83 | 1,014,216 |
| 2015-10-26 | $85.70 | $86.42 | $85.37 | $85.62 | $78.21 | 1,164,794 |
| 2015-10-23 | $86.89 | $86.96 | $85.49 | $85.70 | $78.28 | 984,062 |
| 2015-10-22 | $83.68 | $87.32 | $83.43 | $85.93 | $78.49 | 1,512,884 |
| 2015-10-21 | $90.30 | $90.74 | $80.73 | $84.11 | $76.83 | 2,308,774 |
| 2015-10-20 | $90.96 | $91.94 | $90.82 | $91.39 | $83.48 | 661,653 |
| 2015-10-19 | $90.95 | $92.14 | $90.82 | $91.01 | $83.13 | 572,111 |
| 2015-10-16 | $91.03 | $91.68 | $90.57 | $91.58 | $83.65 | 243,694 |
| 2015-10-15 | $91.12 | $91.12 | $90.23 | $91.00 | $83.12 | 478,788 |
| 2015-10-14 | $91.86 | $92.11 | $90.81 | $90.91 | $83.04 | 236,315 |
| 2015-10-13 | $92.27 | $93.14 | $91.93 | $91.97 | $84.01 | 237,858 |
| 2015-10-12 | $92.11 | $93.05 | $91.40 | $92.66 | $84.64 | 340,133 |
| 2015-10-09 | $92.58 | $93.30 | $91.71 | $91.96 | $84.00 | 428,802 |
| 2015-10-08 | $92.00 | $92.99 | $90.62 | $92.61 | $84.60 | 664,998 |
| 2015-10-07 | $92.07 | $93.10 | $91.88 | $92.70 | $84.68 | 341,186 |
| 2015-10-06 | $92.23 | $92.79 | $91.52 | $91.60 | $83.67 | 284,203 |
| 2015-10-05 | $91.05 | $92.57 | $90.69 | $92.39 | $84.39 | 535,607 |
| 2015-10-02 | $88.75 | $90.62 | $88.52 | $90.58 | $82.74 | 640,427 |
| 2015-10-01 | $87.37 | $89.97 | $87.22 | $89.85 | $82.07 | 554,731 |
| 2015-09-30 | $87.56 | $87.95 | $86.94 | $87.38 | $79.82 | 828,470 |
| 2015-09-29 | $88.91 | $91.18 | $85.43 | $86.91 | $79.39 | 1,370,514 |
| 2015-09-28 | $94.63 | $94.63 | $92.98 | $93.16 | $85.10 | 220,160 |
| 2015-09-25 | $95.98 | $96.01 | $95.05 | $95.26 | $87.02 | 249,305 |
| 2015-09-24 | $95.00 | $95.71 | $94.63 | $95.29 | $87.04 | 428,517 |
| 2015-09-23 | $96.72 | $96.96 | $96.08 | $96.12 | $87.80 | 377,319 |
| 2015-09-22 | $95.56 | $96.71 | $95.23 | $96.67 | $88.30 | 372,233 |
| 2015-09-21 | $97.61 | $98.41 | $96.79 | $96.96 | $88.57 | 284,883 |
| 2015-09-18 | $97.75 | $97.86 | $96.67 | $96.98 | $88.59 | 432,042 |
| 2015-09-17 | $99.21 | $99.94 | $98.41 | $98.55 | $90.02 | 355,660 |
| 2015-09-16 | $98.45 | $99.41 | $98.22 | $99.19 | $90.61 | 462,985 |
| 2015-09-15 | $98.00 | $98.69 | $97.53 | $98.39 | $89.88 | 443,938 |
| 2015-09-14 | $99.22 | $99.23 | $97.75 | $97.96 | $89.48 | 216,900 |
| 2015-09-11 | $98.82 | $99.22 | $97.76 | $99.12 | $90.54 | 322,046 |
| 2015-09-10 | $99.56 | $100.92 | $99.09 | $99.34 | $90.74 | 188,390 |
| 2015-09-09 | $101.37 | $102.13 | $99.66 | $99.79 | $91.15 | 138,962 |
| 2015-09-08 | $99.54 | $100.79 | $99.07 | $100.65 | $91.94 | 176,251 |
| 2015-09-04 | $98.28 | $99.06 | $97.84 | $98.12 | $89.63 | 155,719 |
| 2015-09-03 | $99.18 | $100.19 | $98.87 | $99.41 | $90.81 | 173,834 |
| 2015-09-02 | $98.86 | $99.33 | $97.41 | $98.78 | $90.23 | 199,697 |
| 2015-09-01 | $98.77 | $100.08 | $97.34 | $97.73 | $89.27 | 346,186 |
| 2015-08-31 | $100.38 | $101.41 | $100.15 | $100.70 | $91.99 | 247,440 |
| 2015-08-28 | $100.10 | $101.22 | $99.99 | $101.07 | $92.32 | 234,342 |
| 2015-08-27 | $99.38 | $100.59 | $98.39 | $100.54 | $91.84 | 365,950 |
| 2015-08-26 | $97.28 | $98.34 | $95.65 | $98.01 | $89.53 | 329,091 |
| 2015-08-25 | $96.31 | $97.32 | $95.24 | $95.44 | $87.18 | 711,708 |
| 2015-08-24 | $94.67 | $97.55 | $91.77 | $93.80 | $85.68 | 570,310 |
| 2015-08-21 | $100.82 | $101.24 | $99.25 | $99.49 | $90.88 | 484,234 |
| 2015-08-20 | $102.20 | $103.06 | $101.57 | $101.92 | $93.10 | 430,818 |
| 2015-08-19 | $103.91 | $104.63 | $102.75 | $103.29 | $94.35 | 247,891 |
| 2015-08-18 | $104.28 | $104.78 | $104.01 | $104.57 | $95.52 | 263,095 |
Carlisle Companies Inc (CSL) News Headlines
.jpg)
Kyowa Kirin's gene therapy most expensive US drug with $4.3 mln price tag
None
reuters.com March 20, 2024
This winning sector could see even more upside once the Fed starts cutting rates, according to State Street
State Street's Matthew Bartolini sees more upside in store for this red-hot sector when the Federal Reserve begins cutting rates.
cnbc.com March 29, 2024.jpg)
Here are Wednesday's biggest analyst calls: Tesla, Amazon, Alphabet, Meta, UPS, Tyson, Disney, SoFi & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com April 3, 2024.jpg)
.jpg)
Similar Companies to Carlisle Companies Inc (CSL) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |