Cintas Corporation (CTAS) Exchange: NASDAQ
Data as of May 2, 2025
$211.55 ($2.00) 0.95%
Cintas Corporation - Daily Information
Click for more stock information on Cintas Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $211.30 |
| Previous Close | $211.55 |
| High | $214.18 |
| Low | $209.99 |
| Adjusted Open | $211.30 |
| Previous Adjusted Close | $211.55 |
| Adjusted High | $214.18 |
| Adjusted Low | $209.99 |
About Cintas Corporation (CTAS)
Cintas Corporation has been in the business of providing uniforms and related services to customers since 1929. It is a publicly owned company listed on the NASDAQ and offers products and services ranging from fire protection to restroom supplies, first-aid, safety and medical products and services. Cintas has experienced steady growth since its inception, with total revenue and net income increasing at strong rates each year. It now has over 46,000 full-time employees located in more than 400 facilities across the United States and Canada, making it one of the largest uniform services companies in the world.
Invest in Cintas Corporation (CTAS)
Historical Stock Data for Cintas Corporation (CTAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $211.30 | $214.18 | $209.99 | $211.55 | $211.55 | 1,373,143 |
| 2025-05-01 | $210.33 | $210.88 | $206.78 | $209.55 | $209.55 | 1,439,760 |
| 2025-04-30 | $208.37 | $212.00 | $205.60 | $211.68 | $211.68 | 2,053,079 |
| 2025-04-29 | $207.15 | $209.55 | $206.73 | $209.26 | $209.26 | 1,380,396 |
| 2025-04-28 | $208.23 | $209.00 | $205.78 | $208.28 | $208.28 | 1,716,181 |
| 2025-04-25 | $209.43 | $209.91 | $206.32 | $208.40 | $208.40 | 1,172,851 |
| 2025-04-24 | $207.28 | $210.33 | $205.11 | $209.75 | $209.75 | 1,507,105 |
| 2025-04-23 | $207.22 | $210.35 | $206.06 | $207.69 | $207.69 | 1,786,522 |
| 2025-04-22 | $202.46 | $206.57 | $201.67 | $205.84 | $205.84 | 1,565,065 |
| 2025-04-21 | $204.49 | $204.60 | $197.31 | $200.41 | $200.41 | 1,405,339 |
| 2025-04-17 | $205.97 | $207.51 | $204.59 | $205.76 | $205.76 | 1,712,169 |
| 2025-04-16 | $207.34 | $208.39 | $202.94 | $204.72 | $204.72 | 1,967,671 |
| 2025-04-15 | $210.13 | $211.92 | $207.67 | $208.20 | $208.20 | 1,843,902 |
| 2025-04-14 | $206.72 | $210.58 | $206.07 | $209.62 | $209.62 | 2,183,278 |
| 2025-04-11 | $203.23 | $207.72 | $200.13 | $206.04 | $206.04 | 2,116,153 |
| 2025-04-10 | $204.21 | $205.31 | $197.76 | $202.73 | $202.73 | 2,869,502 |
| 2025-04-09 | $188.36 | $205.18 | $187.43 | $203.99 | $203.99 | 4,053,904 |
| 2025-04-08 | $194.38 | $195.72 | $188.40 | $190.11 | $190.11 | 3,732,345 |
| 2025-04-07 | $187.62 | $196.38 | $184.61 | $190.54 | $190.54 | 5,369,356 |
| 2025-04-04 | $204.57 | $204.57 | $190.14 | $190.33 | $190.33 | 3,969,734 |
| 2025-04-03 | $202.83 | $209.40 | $201.60 | $204.85 | $204.85 | 2,244,348 |
| 2025-04-02 | $206.19 | $209.21 | $205.83 | $208.67 | $208.67 | 1,613,671 |
| 2025-04-01 | $205.55 | $208.20 | $204.28 | $207.87 | $207.87 | 1,637,965 |
| 2025-03-31 | $203.85 | $206.74 | $202.55 | $205.53 | $205.53 | 2,595,703 |
| 2025-03-28 | $206.48 | $206.48 | $202.53 | $203.22 | $203.22 | 1,685,080 |
| 2025-03-27 | $202.59 | $207.87 | $202.59 | $206.25 | $206.25 | 2,324,758 |
| 2025-03-26 | $204.54 | $212.70 | $204.01 | $204.71 | $204.71 | 3,688,493 |
| 2025-03-25 | $194.43 | $195.05 | $192.14 | $193.46 | $193.46 | 2,092,415 |
| 2025-03-24 | $191.92 | $194.82 | $191.28 | $194.57 | $194.57 | 2,049,895 |
| 2025-03-21 | $192.13 | $192.40 | $189.91 | $191.17 | $191.17 | 2,574,596 |
| 2025-03-20 | $194.91 | $196.50 | $192.82 | $194.46 | $194.46 | 1,583,196 |
| 2025-03-19 | $193.36 | $196.83 | $193.08 | $196.37 | $196.37 | 1,470,805 |
| 2025-03-18 | $194.00 | $194.97 | $192.38 | $193.41 | $193.41 | 1,656,579 |
| 2025-03-17 | $191.94 | $195.52 | $191.18 | $195.17 | $195.17 | 1,532,188 |
| 2025-03-14 | $190.25 | $193.46 | $189.52 | $192.84 | $192.84 | 1,509,848 |
| 2025-03-13 | $191.86 | $192.19 | $189.37 | $190.58 | $190.58 | 1,609,728 |
| 2025-03-12 | $197.09 | $197.66 | $191.87 | $192.21 | $192.21 | 2,339,470 |
| 2025-03-11 | $201.45 | $201.57 | $195.71 | $196.56 | $196.56 | 1,887,604 |
| 2025-03-10 | $201.88 | $205.65 | $199.72 | $200.61 | $200.61 | 1,812,969 |
| 2025-03-07 | $199.84 | $203.69 | $198.34 | $203.06 | $203.06 | 1,805,054 |
| 2025-03-06 | $203.80 | $203.80 | $198.45 | $200.60 | $200.60 | 1,947,931 |
| 2025-03-05 | $202.30 | $206.65 | $202.26 | $205.29 | $205.29 | 1,281,754 |
| 2025-03-04 | $208.30 | $209.72 | $204.35 | $204.56 | $204.56 | 1,661,992 |
| 2025-03-03 | $206.86 | $210.16 | $206.28 | $207.43 | $207.43 | 1,684,075 |
| 2025-02-28 | $204.52 | $207.67 | $204.41 | $207.50 | $207.50 | 1,839,518 |
| 2025-02-27 | $204.93 | $206.87 | $203.29 | $203.37 | $203.37 | 1,688,784 |
| 2025-02-26 | $203.39 | $207.52 | $202.57 | $204.31 | $204.31 | 1,519,566 |
| 2025-02-25 | $202.24 | $207.49 | $202.24 | $205.82 | $205.82 | 2,205,974 |
| 2025-02-24 | $204.62 | $206.47 | $203.20 | $203.35 | $203.35 | 1,613,660 |
| 2025-02-21 | $205.93 | $206.33 | $203.62 | $204.43 | $204.43 | 2,302,597 |
| 2025-02-20 | $206.90 | $207.22 | $204.63 | $205.93 | $205.93 | 1,340,292 |
| 2025-02-19 | $204.36 | $208.66 | $204.21 | $208.14 | $208.14 | 2,326,370 |
| 2025-02-18 | $202.72 | $204.01 | $201.62 | $203.74 | $203.74 | 1,388,110 |
| 2025-02-14 | $206.00 | $207.22 | $204.20 | $204.22 | $204.22 | 1,062,603 |
| 2025-02-13 | $205.18 | $206.84 | $204.92 | $205.99 | $205.60 | 1,272,975 |
| 2025-02-12 | $203.31 | $205.54 | $202.14 | $204.61 | $204.22 | 1,309,096 |
| 2025-02-11 | $204.29 | $205.67 | $202.41 | $205.40 | $205.01 | 1,093,615 |
| 2025-02-10 | $203.55 | $205.19 | $201.87 | $203.97 | $203.58 | 1,530,464 |
| 2025-02-07 | $205.00 | $205.63 | $201.84 | $202.06 | $201.67 | 2,114,635 |
| 2025-02-06 | $202.12 | $204.54 | $201.16 | $204.29 | $203.90 | 1,343,958 |
| 2025-02-05 | $201.30 | $202.17 | $198.96 | $201.60 | $201.22 | 2,009,292 |
| 2025-02-04 | $201.01 | $202.39 | $199.66 | $200.61 | $200.23 | 1,452,077 |
| 2025-02-03 | $202.42 | $203.00 | $198.59 | $202.21 | $201.82 | 1,789,100 |
| 2025-01-31 | $201.13 | $202.54 | $200.06 | $200.57 | $200.19 | 1,321,576 |
| 2025-01-30 | $199.42 | $202.32 | $199.42 | $202.18 | $201.79 | 883,858 |
| 2025-01-29 | $201.45 | $201.72 | $198.42 | $198.56 | $198.18 | 836,269 |
| 2025-01-28 | $202.75 | $203.12 | $200.36 | $200.43 | $200.05 | 1,471,178 |
| 2025-01-27 | $195.50 | $202.94 | $195.22 | $202.56 | $202.17 | 2,637,912 |
| 2025-01-24 | $197.06 | $198.42 | $197.01 | $197.39 | $197.01 | 874,024 |
| 2025-01-23 | $198.53 | $198.78 | $196.94 | $197.80 | $197.80 | 1,083,374 |
| 2025-01-22 | $201.23 | $201.45 | $198.95 | $199.02 | $199.02 | 1,578,125 |
| 2025-01-21 | $198.96 | $202.32 | $198.96 | $201.23 | $201.23 | 2,237,797 |
| 2025-01-17 | $201.31 | $201.31 | $197.55 | $198.31 | $198.31 | 1,673,347 |
| 2025-01-16 | $196.40 | $199.24 | $196.25 | $198.05 | $198.05 | 1,417,892 |
| 2025-01-15 | $194.86 | $196.05 | $194.00 | $195.70 | $195.70 | 1,466,838 |
| 2025-01-14 | $190.04 | $192.36 | $189.37 | $192.28 | $192.28 | 1,585,371 |
| 2025-01-13 | $188.60 | $191.18 | $187.67 | $190.60 | $190.60 | 1,587,843 |
| 2025-01-10 | $191.50 | $194.24 | $189.19 | $189.30 | $189.30 | 2,331,026 |
| 2025-01-08 | $189.34 | $193.11 | $188.33 | $192.65 | $192.65 | 3,206,403 |
| 2025-01-07 | $187.52 | $192.89 | $186.47 | $188.72 | $188.72 | 3,618,460 |
| 2025-01-06 | $185.65 | $187.03 | $184.08 | $185.10 | $185.10 | 2,589,566 |
| 2025-01-03 | $182.76 | $186.46 | $182.76 | $185.85 | $185.85 | 2,105,637 |
| 2025-01-02 | $183.59 | $184.08 | $180.98 | $182.09 | $182.09 | 1,754,371 |
| 2024-12-31 | $183.88 | $184.15 | $181.92 | $182.70 | $182.70 | 2,041,043 |
| 2024-12-30 | $182.56 | $184.55 | $180.78 | $183.68 | $183.68 | 1,852,104 |
| 2024-12-27 | $183.32 | $185.19 | $182.14 | $183.37 | $183.37 | 1,572,727 |
| 2024-12-26 | $186.95 | $187.89 | $184.97 | $185.13 | $185.13 | 1,526,660 |
| 2024-12-24 | $187.15 | $188.39 | $186.66 | $188.35 | $188.35 | 908,655 |
| 2024-12-23 | $187.13 | $188.28 | $185.34 | $187.12 | $187.12 | 2,663,202 |
| 2024-12-20 | $181.59 | $187.74 | $181.15 | $186.94 | $186.94 | 6,170,253 |
| 2024-12-19 | $192.66 | $193.69 | $182.21 | $182.79 | $182.79 | 6,209,806 |
| 2024-12-18 | $207.97 | $210.31 | $204.31 | $204.39 | $204.39 | 3,568,500 |
| 2024-12-17 | $210.00 | $212.41 | $208.03 | $208.38 | $208.38 | 3,224,962 |
| 2024-12-16 | $211.40 | $213.89 | $211.12 | $211.80 | $211.80 | 3,075,311 |
| 2024-12-13 | $210.75 | $211.98 | $209.40 | $211.22 | $211.22 | 1,370,666 |
| 2024-12-12 | $210.67 | $211.75 | $209.34 | $211.59 | $211.59 | 1,466,522 |
| 2024-12-11 | $210.14 | $212.49 | $209.80 | $210.97 | $210.97 | 1,518,992 |
| 2024-12-10 | $209.16 | $210.81 | $206.86 | $210.14 | $210.14 | 1,982,410 |
| 2024-12-09 | $220.15 | $221.29 | $206.34 | $208.30 | $208.30 | 4,021,397 |
| 2024-12-06 | $223.57 | $225.03 | $223.41 | $223.71 | $223.71 | 1,329,064 |
| 2024-12-05 | $223.37 | $224.53 | $221.64 | $223.22 | $223.22 | 1,015,241 |
| 2024-12-04 | $221.86 | $224.24 | $221.86 | $223.60 | $223.60 | 1,495,123 |
| 2024-12-03 | $223.66 | $225.26 | $220.30 | $222.65 | $222.65 | 1,391,688 |
| 2024-12-02 | $225.42 | $225.79 | $221.75 | $222.64 | $222.64 | 1,965,318 |
| 2024-11-29 | $224.80 | $226.61 | $224.33 | $225.79 | $225.79 | 981,446 |
| 2024-11-27 | $228.08 | $228.08 | $222.74 | $224.05 | $224.05 | 1,261,266 |
| 2024-11-26 | $225.29 | $228.12 | $225.12 | $226.47 | $226.47 | 1,369,662 |
| 2024-11-25 | $222.69 | $224.05 | $221.50 | $223.90 | $223.90 | 2,751,977 |
| 2024-11-22 | $221.50 | $222.77 | $220.88 | $221.76 | $221.76 | 1,414,450 |
| 2024-11-21 | $219.23 | $221.83 | $218.13 | $221.49 | $221.49 | 1,060,945 |
| 2024-11-20 | $217.17 | $218.77 | $216.21 | $218.75 | $218.75 | 1,016,232 |
| 2024-11-19 | $215.33 | $218.58 | $214.50 | $217.97 | $217.97 | 1,231,507 |
| 2024-11-18 | $215.32 | $218.29 | $214.66 | $216.20 | $216.20 | 1,610,541 |
| 2024-11-15 | $216.10 | $216.64 | $213.89 | $215.20 | $215.20 | 1,792,986 |
| 2024-11-14 | $223.00 | $223.07 | $216.68 | $217.05 | $216.66 | 1,542,872 |
| 2024-11-13 | $224.25 | $225.61 | $223.25 | $223.62 | $223.22 | 1,049,147 |
| 2024-11-12 | $224.11 | $225.44 | $223.59 | $224.73 | $224.32 | 900,372 |
| 2024-11-11 | $225.72 | $227.36 | $223.80 | $224.11 | $223.70 | 1,185,311 |
| 2024-11-08 | $221.65 | $227.24 | $220.20 | $225.72 | $225.72 | 1,648,330 |
| 2024-11-07 | $217.00 | $219.87 | $216.72 | $219.52 | $219.52 | 1,380,405 |
| 2024-11-06 | $215.33 | $217.51 | $213.24 | $217.02 | $217.02 | 2,157,539 |
| 2024-11-05 | $207.70 | $210.21 | $207.14 | $208.99 | $208.99 | 1,065,087 |
| 2024-11-04 | $205.24 | $207.70 | $205.01 | $207.56 | $207.56 | 926,737 |
| 2024-11-01 | $205.95 | $207.11 | $204.88 | $205.62 | $205.62 | 1,099,834 |
| 2024-10-31 | $207.46 | $208.00 | $205.65 | $205.81 | $205.81 | 1,166,233 |
| 2024-10-30 | $209.06 | $209.33 | $207.38 | $207.85 | $207.85 | 885,602 |
| 2024-10-29 | $208.18 | $209.84 | $206.98 | $209.14 | $209.14 | 1,286,193 |
| 2024-10-28 | $208.54 | $209.49 | $207.77 | $208.59 | $208.59 | 960,860 |
| 2024-10-25 | $210.14 | $210.95 | $207.20 | $207.41 | $207.41 | 1,241,806 |
| 2024-10-24 | $210.13 | $210.77 | $208.36 | $209.13 | $209.13 | 898,199 |
| 2024-10-23 | $209.16 | $211.47 | $209.16 | $209.71 | $209.71 | 839,225 |
| 2024-10-22 | $210.07 | $212.76 | $209.67 | $211.54 | $211.54 | 1,054,041 |
| 2024-10-21 | $212.90 | $213.55 | $210.86 | $211.55 | $211.55 | 824,529 |
| 2024-10-18 | $213.91 | $214.20 | $212.83 | $214.02 | $214.02 | 1,248,001 |
| 2024-10-17 | $214.77 | $215.37 | $212.77 | $213.82 | $213.82 | 1,157,246 |
| 2024-10-16 | $210.82 | $213.40 | $210.82 | $212.93 | $212.93 | 1,141,127 |
| 2024-10-15 | $212.25 | $213.05 | $210.03 | $210.70 | $210.70 | 1,318,357 |
| 2024-10-14 | $208.52 | $212.22 | $208.25 | $211.50 | $211.50 | 944,793 |
| 2024-10-11 | $207.40 | $208.05 | $206.19 | $208.05 | $208.05 | 1,347,619 |
| 2024-10-10 | $208.61 | $209.27 | $205.61 | $206.13 | $206.13 | 1,015,326 |
| 2024-10-09 | $207.00 | $209.31 | $206.51 | $209.14 | $209.14 | 977,008 |
| 2024-10-08 | $206.00 | $207.33 | $205.46 | $207.02 | $207.02 | 1,050,969 |
| 2024-10-07 | $203.00 | $206.01 | $202.80 | $204.47 | $204.47 | 1,261,591 |
| 2024-10-04 | $205.74 | $206.12 | $202.84 | $204.91 | $204.91 | 1,747,411 |
| 2024-10-03 | $204.39 | $204.91 | $203.14 | $204.55 | $204.55 | 1,390,005 |
| 2024-10-02 | $203.24 | $205.50 | $202.38 | $205.30 | $205.30 | 1,114,376 |
| 2024-10-01 | $205.19 | $205.48 | $202.18 | $203.86 | $203.86 | 1,518,701 |
| 2024-09-30 | $203.48 | $206.18 | $203.30 | $205.88 | $205.88 | 1,819,872 |
| 2024-09-27 | $207.67 | $208.00 | $202.30 | $202.35 | $202.35 | 2,332,491 |
| 2024-09-26 | $208.82 | $211.57 | $206.48 | $207.01 | $207.01 | 2,056,542 |
| 2024-09-25 | $208.10 | $209.59 | $204.16 | $207.21 | $207.21 | 1,944,068 |
| 2024-09-24 | $203.99 | $205.63 | $202.46 | $204.85 | $204.85 | 1,689,413 |
| 2024-09-23 | $204.45 | $204.78 | $203.05 | $203.99 | $203.99 | 1,239,358 |
| 2024-09-20 | $203.79 | $204.70 | $202.65 | $204.16 | $204.16 | 3,160,626 |
| 2024-09-19 | $204.97 | $205.38 | $202.30 | $203.74 | $203.74 | 1,243,835 |
| 2024-09-18 | $203.95 | $204.78 | $201.04 | $201.38 | $201.38 | 1,333,986 |
| 2024-09-17 | $205.53 | $206.86 | $203.37 | $203.77 | $203.77 | 1,194,895 |
| 2024-09-16 | $208.05 | $208.69 | $204.29 | $204.95 | $204.95 | 1,116,367 |
| 2024-09-13 | $205.92 | $209.12 | $205.34 | $207.77 | $207.77 | 1,030,142 |
| 2024-09-12 | $205.50 | $207.49 | $201.92 | $206.02 | $206.02 | 1,338,843 |
| 2024-09-11 | $813.87 | $820.96 | $795.37 | $819.83 | $819.83 | 355,592 |
| 2024-09-10 | $807.02 | $817.99 | $805.11 | $816.42 | $816.42 | 275,107 |
| 2024-09-09 | $785.67 | $807.08 | $785.67 | $804.72 | $804.72 | 514,358 |
| 2024-09-06 | $797.54 | $800.33 | $778.89 | $781.90 | $781.90 | 375,733 |
| 2024-09-05 | $800.39 | $800.39 | $787.36 | $798.92 | $798.92 | 392,104 |
| 2024-09-04 | $800.00 | $805.78 | $796.92 | $804.78 | $804.78 | 260,679 |
| 2024-09-03 | $805.12 | $812.01 | $795.30 | $799.40 | $799.40 | 335,459 |
| 2024-08-30 | $800.20 | $807.01 | $795.40 | $805.12 | $805.12 | 395,978 |
| 2024-08-29 | $801.88 | $807.98 | $797.40 | $799.25 | $799.25 | 281,565 |
| 2024-08-28 | $804.50 | $805.91 | $793.29 | $797.79 | $797.79 | 352,115 |
| 2024-08-27 | $795.00 | $799.85 | $793.91 | $799.59 | $799.59 | 296,820 |
| 2024-08-26 | $790.46 | $794.82 | $787.45 | $793.66 | $793.66 | 238,200 |
| 2024-08-23 | $786.05 | $791.65 | $784.28 | $788.50 | $788.50 | 257,244 |
| 2024-08-22 | $783.34 | $789.82 | $778.07 | $784.64 | $784.64 | 384,619 |
| 2024-08-21 | $778.96 | $783.97 | $776.74 | $782.95 | $782.95 | 354,580 |
| 2024-08-20 | $772.00 | $777.50 | $767.49 | $774.66 | $774.66 | 394,016 |
| 2024-08-19 | $764.86 | $773.32 | $764.86 | $772.98 | $772.98 | 468,999 |
| 2024-08-16 | $768.30 | $768.30 | $760.92 | $764.86 | $764.86 | 267,647 |
| 2024-08-15 | $766.19 | $772.77 | $764.14 | $767.74 | $767.74 | 309,956 |
| 2024-08-14 | $757.18 | $766.14 | $757.18 | $763.16 | $761.61 | 249,629 |
| 2024-08-13 | $762.70 | $766.98 | $752.69 | $759.12 | $757.58 | 364,678 |
| 2024-08-12 | $751.68 | $759.72 | $749.96 | $759.63 | $758.09 | 321,695 |
| 2024-08-09 | $747.49 | $755.98 | $743.88 | $755.65 | $754.12 | 206,701 |
| 2024-08-08 | $741.59 | $753.49 | $740.19 | $750.43 | $748.91 | 354,355 |
| 2024-08-07 | $750.55 | $757.52 | $739.36 | $740.19 | $738.69 | 300,746 |
| 2024-08-06 | $740.24 | $754.15 | $740.24 | $745.40 | $743.89 | 385,913 |
| 2024-08-05 | $764.94 | $764.94 | $735.67 | $739.83 | $738.33 | 576,624 |
| 2024-08-02 | $756.22 | $761.39 | $744.23 | $756.76 | $756.76 | 485,161 |
| 2024-08-01 | $760.90 | $767.32 | $754.06 | $761.91 | $761.91 | 454,214 |
| 2024-07-31 | $771.23 | $773.95 | $761.24 | $763.94 | $763.94 | 544,434 |
| 2024-07-30 | $767.87 | $771.89 | $761.75 | $766.17 | $766.17 | 425,257 |
| 2024-07-29 | $763.06 | $768.36 | $760.05 | $764.86 | $764.86 | 232,931 |
| 2024-07-26 | $759.73 | $765.29 | $755.40 | $761.39 | $761.39 | 266,430 |
| 2024-07-25 | $757.07 | $764.01 | $753.30 | $754.84 | $754.84 | 321,874 |
| 2024-07-24 | $759.85 | $767.50 | $751.55 | $754.05 | $754.05 | 585,517 |
| 2024-07-23 | $772.57 | $773.00 | $752.57 | $756.04 | $756.04 | 612,342 |
| 2024-07-22 | $765.63 | $772.05 | $759.67 | $772.05 | $772.05 | 412,426 |
| 2024-07-19 | $758.75 | $768.71 | $754.85 | $758.56 | $758.56 | 545,305 |
| 2024-07-18 | $769.73 | $773.78 | $741.67 | $758.97 | $758.97 | 909,247 |
| 2024-07-17 | $723.88 | $726.50 | $719.46 | $719.78 | $719.78 | 545,840 |
| 2024-07-16 | $715.51 | $727.04 | $715.51 | $725.45 | $725.45 | 386,195 |
| 2024-07-15 | $721.41 | $724.19 | $713.67 | $714.85 | $714.85 | 345,174 |
| 2024-07-12 | $721.17 | $726.00 | $719.45 | $721.76 | $721.76 | 267,351 |
| 2024-07-11 | $717.83 | $723.64 | $714.71 | $715.88 | $715.88 | 353,193 |
| 2024-07-10 | $711.48 | $716.20 | $709.31 | $715.76 | $715.76 | 274,672 |
| 2024-07-09 | $714.32 | $714.56 | $710.48 | $711.30 | $711.30 | 202,799 |
| 2024-07-08 | $712.83 | $714.62 | $706.42 | $711.04 | $711.04 | 386,813 |
| 2024-07-05 | $702.90 | $712.92 | $697.77 | $711.72 | $711.72 | 337,762 |
| 2024-07-03 | $703.22 | $704.61 | $700.15 | $702.67 | $702.67 | 207,016 |
| 2024-07-02 | $691.76 | $704.67 | $688.81 | $704.34 | $704.34 | 341,288 |
| 2024-07-01 | $704.27 | $709.37 | $692.81 | $694.10 | $694.10 | 389,991 |
| 2024-06-28 | $712.00 | $714.71 | $694.29 | $700.26 | $700.26 | 2,553,542 |
| 2024-06-27 | $708.34 | $712.23 | $705.60 | $711.64 | $711.64 | 361,274 |
| 2024-06-26 | $710.85 | $712.55 | $703.02 | $707.48 | $707.48 | 416,025 |
| 2024-06-25 | $716.46 | $719.98 | $707.49 | $714.93 | $714.93 | 293,491 |
| 2024-06-24 | $709.01 | $713.05 | $706.50 | $711.00 | $711.00 | 417,754 |
| 2024-06-21 | $709.05 | $711.05 | $703.90 | $708.51 | $708.51 | 632,353 |
| 2024-06-20 | $710.57 | $712.67 | $704.13 | $706.51 | $706.51 | 371,635 |
| 2024-06-18 | $707.15 | $713.68 | $704.57 | $711.01 | $711.01 | 457,067 |
| 2024-06-17 | $695.00 | $708.03 | $690.68 | $707.44 | $707.44 | 393,818 |
| 2024-06-14 | $685.03 | $696.18 | $685.03 | $695.69 | $695.69 | 216,041 |
| 2024-06-13 | $689.38 | $693.32 | $683.72 | $691.96 | $691.96 | 248,194 |
| 2024-06-12 | $689.00 | $694.52 | $685.90 | $692.48 | $692.48 | 259,642 |
| 2024-06-11 | $683.81 | $687.07 | $679.82 | $686.95 | $686.95 | 228,454 |
| 2024-06-10 | $677.84 | $685.39 | $677.84 | $684.17 | $684.17 | 290,902 |
| 2024-06-07 | $681.69 | $686.67 | $680.52 | $682.17 | $682.17 | 208,671 |
| 2024-06-06 | $682.41 | $686.00 | $679.57 | $682.15 | $682.15 | 229,023 |
| 2024-06-05 | $682.48 | $689.17 | $679.55 | $685.85 | $685.85 | 299,247 |
| 2024-06-04 | $672.45 | $685.95 | $672.45 | $682.48 | $682.48 | 389,797 |
| 2024-06-03 | $681.21 | $681.74 | $670.83 | $674.55 | $674.55 | 427,223 |
| 2024-05-31 | $669.06 | $679.19 | $665.48 | $677.97 | $677.97 | 647,166 |
| 2024-05-30 | $663.26 | $669.45 | $660.23 | $669.23 | $669.23 | 505,863 |
| 2024-05-29 | $665.60 | $667.18 | $659.71 | $663.52 | $663.52 | 427,437 |
| 2024-05-28 | $680.05 | $681.83 | $667.09 | $670.33 | $670.33 | 452,074 |
| 2024-05-24 | $693.28 | $696.28 | $681.12 | $682.81 | $682.81 | 499,180 |
| 2024-05-23 | $704.21 | $705.74 | $693.17 | $696.07 | $696.07 | 510,641 |
| 2024-05-22 | $699.48 | $702.76 | $696.42 | $701.79 | $701.79 | 186,952 |
| 2024-05-21 | $699.52 | $699.95 | $692.62 | $699.95 | $699.95 | 276,364 |
| 2024-05-20 | $692.00 | $698.04 | $688.27 | $697.46 | $697.46 | 194,030 |
| 2024-05-17 | $690.35 | $692.26 | $684.89 | $692.14 | $692.14 | 301,553 |
| 2024-05-16 | $692.51 | $694.74 | $690.00 | $691.38 | $691.38 | 252,887 |
| 2024-05-15 | $689.81 | $694.29 | $689.81 | $692.40 | $692.40 | 291,455 |
| 2024-05-14 | $689.06 | $690.82 | $684.49 | $687.70 | $687.70 | 364,105 |
| 2024-05-13 | $702.98 | $703.03 | $689.91 | $690.11 | $688.76 | 270,873 |
| 2024-05-10 | $698.49 | $702.68 | $697.35 | $700.27 | $698.90 | 219,863 |
| 2024-05-09 | $690.54 | $697.27 | $690.54 | $696.25 | $694.89 | 286,615 |
| 2024-05-08 | $693.10 | $694.41 | $688.90 | $690.54 | $689.19 | 299,153 |
| 2024-05-07 | $691.61 | $696.07 | $689.13 | $692.78 | $691.42 | 397,607 |
| 2024-05-06 | $676.96 | $686.45 | $676.96 | $685.70 | $684.36 | 450,112 |
| 2024-05-03 | $668.72 | $675.83 | $665.78 | $674.04 | $672.72 | 420,715 |
| 2024-05-02 | $663.85 | $664.61 | $648.65 | $662.29 | $660.99 | 389,826 |
| 2024-05-01 | $656.68 | $670.47 | $656.68 | $663.59 | $662.29 | 308,707 |
| 2024-04-30 | $666.72 | $671.22 | $656.68 | $658.34 | $657.05 | 418,550 |
| 2024-04-29 | $663.34 | $666.87 | $661.66 | $665.83 | $665.83 | 267,730 |
| 2024-04-26 | $661.12 | $669.02 | $661.12 | $666.23 | $666.23 | 271,698 |
| 2024-04-25 | $664.86 | $667.70 | $658.50 | $665.25 | $665.25 | 289,785 |
| 2024-04-24 | $663.72 | $666.88 | $660.78 | $664.13 | $664.13 | 752,060 |
| 2024-04-23 | $666.29 | $669.53 | $665.15 | $666.33 | $666.33 | 542,828 |
| 2024-04-22 | $666.67 | $669.69 | $663.42 | $665.00 | $665.00 | 401,633 |
| 2024-04-19 | $666.01 | $669.22 | $659.00 | $661.29 | $661.29 | 390,055 |
| 2024-04-18 | $667.96 | $671.75 | $661.71 | $662.44 | $662.44 | 212,168 |
| 2024-04-17 | $671.86 | $676.24 | $664.87 | $668.51 | $668.51 | 293,056 |
| 2024-04-16 | $668.98 | $669.96 | $664.51 | $666.56 | $666.56 | 340,293 |
| 2024-04-15 | $678.68 | $678.76 | $662.03 | $664.72 | $664.72 | 462,151 |
| 2024-04-12 | $665.71 | $670.77 | $665.71 | $668.41 | $668.41 | 293,400 |
| 2024-04-11 | $671.82 | $675.24 | $667.07 | $671.13 | $671.13 | 309,507 |
| 2024-04-10 | $668.30 | $673.89 | $667.00 | $670.96 | $670.96 | 282,218 |
| 2024-04-09 | $677.58 | $682.14 | $672.13 | $677.72 | $677.72 | 269,085 |
| 2024-04-08 | $673.69 | $679.29 | $670.00 | $677.42 | $677.42 | 361,175 |
| 2024-04-05 | $668.09 | $674.97 | $666.09 | $673.69 | $673.69 | 348,659 |
| 2024-04-04 | $687.76 | $689.47 | $663.30 | $664.51 | $664.51 | 388,148 |
| 2024-04-03 | $678.01 | $680.83 | $673.64 | $678.85 | $678.85 | 403,883 |
| 2024-04-02 | $679.92 | $681.62 | $675.51 | $675.74 | $675.74 | 523,331 |
| 2024-04-01 | $685.65 | $686.55 | $675.68 | $680.54 | $680.54 | 466,524 |
| 2024-03-28 | $688.28 | $689.29 | $680.42 | $687.03 | $687.03 | 572,438 |
| 2024-03-27 | $658.51 | $704.84 | $658.51 | $685.64 | $685.64 | 1,107,258 |
| 2024-03-26 | $635.72 | $639.14 | $632.39 | $633.40 | $633.40 | 332,836 |
| 2024-03-25 | $639.75 | $644.46 | $635.27 | $635.66 | $635.66 | 312,020 |
| 2024-03-22 | $644.48 | $644.48 | $636.75 | $639.39 | $639.39 | 300,549 |
| 2024-03-21 | $638.35 | $644.96 | $636.44 | $642.16 | $642.16 | 301,941 |
| 2024-03-20 | $627.30 | $636.47 | $627.30 | $634.99 | $634.99 | 272,024 |
| 2024-03-19 | $626.07 | $628.22 | $623.56 | $627.67 | $627.67 | 356,608 |
| 2024-03-18 | $631.19 | $633.29 | $624.45 | $624.96 | $624.96 | 355,914 |
| 2024-03-15 | $628.61 | $630.20 | $623.39 | $627.38 | $627.38 | 684,031 |
| 2024-03-14 | $626.21 | $631.34 | $622.05 | $629.70 | $629.70 | 324,466 |
| 2024-03-13 | $626.28 | $626.28 | $619.30 | $623.28 | $623.28 | 411,545 |
| 2024-03-12 | $622.40 | $627.96 | $620.88 | $626.70 | $626.70 | 236,153 |
| 2024-03-11 | $627.42 | $627.75 | $616.62 | $624.45 | $624.45 | 194,905 |
| 2024-03-08 | $627.63 | $630.00 | $623.72 | $625.37 | $625.37 | 303,345 |
| 2024-03-07 | $630.25 | $632.03 | $627.22 | $628.38 | $628.38 | 255,603 |
| 2024-03-06 | $627.12 | $630.66 | $624.02 | $625.80 | $625.80 | 327,276 |
| 2024-03-05 | $627.12 | $628.68 | $621.17 | $625.39 | $625.39 | 330,200 |
| 2024-03-04 | $629.46 | $631.84 | $627.45 | $629.24 | $629.24 | 223,265 |
| 2024-03-01 | $620.18 | $630.63 | $619.93 | $628.36 | $628.36 | 296,600 |
| 2024-02-29 | $633.00 | $633.00 | $627.23 | $628.61 | $628.61 | 403,351 |
| 2024-02-28 | $629.49 | $632.37 | $627.75 | $630.72 | $630.72 | 211,590 |
| 2024-02-27 | $631.57 | $631.57 | $626.52 | $628.15 | $628.15 | 273,688 |
| 2024-02-26 | $632.19 | $636.37 | $631.28 | $633.94 | $633.94 | 444,525 |
| 2024-02-23 | $627.95 | $634.30 | $627.95 | $633.10 | $633.10 | 177,994 |
| 2024-02-22 | $622.73 | $628.61 | $622.73 | $627.10 | $627.10 | 339,780 |
| 2024-02-21 | $617.23 | $619.13 | $613.78 | $618.66 | $618.66 | 309,009 |
| 2024-02-20 | $614.68 | $619.18 | $611.07 | $614.64 | $614.64 | 423,535 |
| 2024-02-16 | $620.89 | $621.78 | $612.74 | $614.66 | $614.66 | 339,680 |
| 2024-02-15 | $616.09 | $621.93 | $613.47 | $621.02 | $621.02 | 303,511 |
| 2024-02-14 | $606.47 | $613.19 | $603.77 | $612.67 | $612.67 | 356,801 |
| 2024-02-13 | $611.00 | $611.85 | $602.80 | $605.96 | $604.63 | 444,291 |
| 2024-02-12 | $617.00 | $617.22 | $611.92 | $613.69 | $612.34 | 289,328 |
| 2024-02-09 | $618.93 | $620.35 | $614.07 | $618.22 | $616.86 | 280,862 |
| 2024-02-08 | $620.50 | $621.97 | $615.96 | $617.16 | $615.80 | 428,995 |
| 2024-02-07 | $622.10 | $626.18 | $620.59 | $621.62 | $620.25 | 272,383 |
| 2024-02-06 | $618.01 | $619.92 | $614.47 | $617.89 | $616.53 | 335,587 |
| 2024-02-05 | $616.86 | $617.08 | $611.14 | $615.62 | $614.27 | 355,915 |
| 2024-02-02 | $616.31 | $622.63 | $611.96 | $619.30 | $617.94 | 337,264 |
| 2024-02-01 | $606.74 | $618.39 | $603.83 | $617.54 | $616.18 | 371,609 |
| 2024-01-31 | $609.00 | $611.69 | $601.91 | $604.57 | $603.24 | 643,888 |
| 2024-01-30 | $598.80 | $609.08 | $598.80 | $608.81 | $607.47 | 302,344 |
| 2024-01-29 | $595.49 | $604.61 | $595.49 | $602.00 | $600.68 | 317,570 |
| 2024-01-26 | $601.34 | $601.34 | $595.00 | $597.81 | $597.81 | 171,430 |
| 2024-01-25 | $598.86 | $601.72 | $595.02 | $598.51 | $598.51 | 270,080 |
| 2024-01-24 | $605.03 | $606.36 | $597.14 | $597.95 | $597.95 | 310,087 |
| 2024-01-23 | $604.57 | $607.13 | $599.53 | $603.67 | $603.67 | 216,037 |
| 2024-01-22 | $603.26 | $603.99 | $600.20 | $601.53 | $601.53 | 241,843 |
| 2024-01-19 | $594.26 | $600.58 | $591.60 | $599.05 | $599.05 | 314,988 |
| 2024-01-18 | $588.89 | $593.88 | $586.54 | $592.62 | $592.62 | 270,589 |
| 2024-01-17 | $585.91 | $589.71 | $585.17 | $588.89 | $588.89 | 280,642 |
| 2024-01-16 | $591.18 | $593.31 | $586.06 | $588.57 | $588.57 | 304,519 |
| 2024-01-12 | $591.08 | $593.35 | $587.77 | $593.00 | $593.00 | 228,631 |
| 2024-01-11 | $588.16 | $588.91 | $583.63 | $588.25 | $588.25 | 279,298 |
| 2024-01-10 | $584.07 | $587.47 | $581.65 | $587.02 | $587.02 | 234,532 |
| 2024-01-09 | $578.56 | $584.65 | $576.54 | $584.51 | $584.51 | 213,936 |
| 2024-01-08 | $578.03 | $584.72 | $575.93 | $584.13 | $584.13 | 425,849 |
| 2024-01-05 | $582.38 | $584.47 | $574.55 | $577.26 | $577.26 | 288,119 |
| 2024-01-04 | $579.50 | $587.40 | $579.50 | $582.38 | $582.38 | 322,897 |
| 2024-01-03 | $591.66 | $593.19 | $579.56 | $580.28 | $580.28 | 382,717 |
| 2024-01-02 | $600.88 | $603.57 | $588.06 | $591.91 | $591.91 | 389,013 |
| 2023-12-29 | $600.24 | $604.47 | $599.65 | $602.66 | $602.66 | 284,063 |
| 2023-12-28 | $604.04 | $607.19 | $601.03 | $601.09 | $601.09 | 293,848 |
| 2023-12-27 | $601.90 | $607.79 | $601.90 | $606.21 | $606.21 | 257,525 |
| 2023-12-26 | $596.95 | $603.80 | $595.81 | $602.43 | $602.43 | 321,989 |
| 2023-12-22 | $592.16 | $597.74 | $590.50 | $595.24 | $595.24 | 468,277 |
| 2023-12-21 | $577.00 | $591.26 | $568.71 | $589.95 | $589.95 | 670,771 |
| 2023-12-20 | $559.39 | $563.10 | $553.55 | $553.66 | $553.66 | 521,991 |
| 2023-12-19 | $561.37 | $564.01 | $559.41 | $560.29 | $560.29 | 361,266 |
| 2023-12-18 | $565.99 | $565.99 | $560.37 | $560.66 | $560.66 | 372,368 |
| 2023-12-15 | $562.25 | $566.88 | $557.60 | $558.71 | $558.71 | 1,130,421 |
| 2023-12-14 | $576.47 | $576.47 | $562.08 | $563.42 | $563.42 | 613,221 |
| 2023-12-13 | $567.56 | $576.58 | $564.56 | $574.90 | $574.90 | 388,597 |
| 2023-12-12 | $562.01 | $564.61 | $556.71 | $564.52 | $564.52 | 336,374 |
| 2023-12-11 | $556.46 | $563.33 | $554.84 | $559.60 | $559.60 | 409,090 |
| 2023-12-08 | $549.46 | $554.09 | $548.60 | $553.33 | $553.33 | 328,790 |
| 2023-12-07 | $552.93 | $555.51 | $547.48 | $553.75 | $553.75 | 628,411 |
| 2023-12-06 | $554.95 | $556.82 | $548.24 | $550.93 | $550.93 | 266,233 |
| 2023-12-05 | $551.52 | $553.95 | $547.80 | $551.08 | $551.08 | 285,180 |
| 2023-12-04 | $553.06 | $557.79 | $551.64 | $555.05 | $555.05 | 303,578 |
| 2023-12-01 | $553.25 | $559.06 | $553.11 | $558.25 | $558.25 | 278,874 |
| 2023-11-30 | $550.55 | $553.89 | $547.54 | $553.25 | $553.25 | 424,991 |
| 2023-11-29 | $556.07 | $556.07 | $548.16 | $549.08 | $549.08 | 300,505 |
| 2023-11-28 | $554.90 | $559.94 | $552.73 | $554.35 | $554.35 | 277,203 |
| 2023-11-27 | $555.48 | $558.45 | $554.41 | $554.76 | $554.76 | 215,932 |
| 2023-11-24 | $550.96 | $556.06 | $547.52 | $554.90 | $554.90 | 114,129 |
| 2023-11-22 | $556.00 | $559.01 | $553.77 | $554.82 | $554.82 | 206,397 |
| 2023-11-21 | $551.55 | $555.06 | $550.67 | $553.24 | $553.24 | 263,203 |
| 2023-11-20 | $548.02 | $552.95 | $546.01 | $550.84 | $550.84 | 293,656 |
| 2023-11-17 | $555.98 | $556.87 | $547.43 | $547.97 | $547.97 | 344,269 |
| 2023-11-16 | $549.48 | $557.08 | $546.73 | $553.44 | $553.44 | 492,807 |
| 2023-11-15 | $548.92 | $551.58 | $546.35 | $547.24 | $547.24 | 526,826 |
| 2023-11-14 | $543.83 | $548.26 | $540.26 | $546.54 | $546.54 | 390,920 |
| 2023-11-13 | $532.90 | $537.60 | $530.60 | $536.27 | $534.95 | 238,181 |
| 2023-11-10 | $529.76 | $534.07 | $525.46 | $533.48 | $533.48 | 310,953 |
| 2023-11-09 | $528.63 | $530.68 | $524.96 | $526.33 | $526.33 | 241,883 |
| 2023-11-08 | $527.56 | $528.96 | $524.06 | $527.21 | $527.21 | 288,790 |
| 2023-11-07 | $519.84 | $528.22 | $516.61 | $526.26 | $526.26 | 609,042 |
| 2023-11-06 | $520.59 | $520.93 | $515.69 | $518.71 | $518.71 | 277,607 |
| 2023-11-03 | $514.00 | $520.97 | $513.54 | $518.45 | $518.45 | 293,654 |
| 2023-11-02 | $509.51 | $514.23 | $506.96 | $511.09 | $511.09 | 478,013 |
| 2023-11-01 | $508.72 | $511.90 | $504.66 | $509.00 | $509.00 | 327,524 |
| 2023-10-31 | $502.97 | $508.84 | $502.49 | $507.12 | $507.12 | 349,452 |
| 2023-10-30 | $500.00 | $505.03 | $496.29 | $502.81 | $502.81 | 302,781 |
| 2023-10-27 | $499.42 | $499.91 | $494.59 | $496.41 | $496.41 | 464,631 |
| 2023-10-26 | $501.03 | $506.37 | $498.50 | $498.62 | $498.62 | 411,486 |
| 2023-10-25 | $503.83 | $508.17 | $500.72 | $501.51 | $501.51 | 387,080 |
| 2023-10-24 | $501.14 | $506.55 | $499.30 | $505.82 | $505.82 | 385,187 |
| 2023-10-23 | $498.88 | $503.65 | $498.88 | $499.48 | $499.48 | 273,176 |
| 2023-10-20 | $503.14 | $503.84 | $497.15 | $498.19 | $498.19 | 406,554 |
| 2023-10-19 | $508.80 | $510.15 | $500.78 | $502.82 | $502.82 | 312,170 |
| 2023-10-18 | $514.21 | $514.47 | $507.57 | $508.19 | $508.19 | 250,614 |
| 2023-10-17 | $516.68 | $516.68 | $511.20 | $514.27 | $514.27 | 327,112 |
| 2023-10-16 | $517.83 | $520.94 | $514.95 | $516.68 | $516.68 | 283,774 |
| 2023-10-13 | $517.60 | $518.79 | $510.97 | $512.63 | $512.63 | 262,166 |
| 2023-10-12 | $519.18 | $525.37 | $511.26 | $514.99 | $514.99 | 509,783 |
| 2023-10-11 | $507.13 | $513.48 | $507.13 | $512.51 | $512.51 | 353,696 |
| 2023-10-10 | $502.62 | $509.65 | $498.99 | $506.64 | $506.64 | 498,260 |
| 2023-10-09 | $491.50 | $502.46 | $490.40 | $502.22 | $502.22 | 383,974 |
| 2023-10-06 | $480.03 | $495.37 | $479.99 | $493.26 | $493.26 | 613,118 |
| 2023-10-05 | $484.00 | $484.47 | $479.42 | $481.85 | $481.85 | 301,671 |
| 2023-10-04 | $482.28 | $486.68 | $479.93 | $483.94 | $483.94 | 346,466 |
| 2023-10-03 | $481.88 | $486.39 | $478.90 | $480.87 | $480.87 | 486,566 |
| 2023-10-02 | $480.80 | $485.70 | $478.76 | $484.87 | $484.87 | 499,291 |
| 2023-09-29 | $485.40 | $488.52 | $480.32 | $481.01 | $481.01 | 499,805 |
| 2023-09-28 | $481.19 | $488.97 | $480.17 | $483.89 | $483.89 | 565,027 |
| 2023-09-27 | $481.92 | $484.76 | $474.74 | $481.08 | $481.08 | 718,494 |
| 2023-09-26 | $499.85 | $503.92 | $478.55 | $478.87 | $478.87 | 859,340 |
| 2023-09-25 | $502.89 | $505.76 | $502.00 | $505.52 | $505.52 | 317,718 |
| 2023-09-22 | $504.93 | $509.99 | $504.20 | $504.75 | $504.75 | 391,405 |
| 2023-09-21 | $512.90 | $512.97 | $504.35 | $504.43 | $504.43 | 366,343 |
| 2023-09-20 | $517.52 | $522.29 | $514.26 | $514.53 | $514.53 | 223,890 |
| 2023-09-19 | $514.14 | $516.17 | $511.54 | $515.24 | $515.24 | 272,409 |
| 2023-09-18 | $514.44 | $517.47 | $513.66 | $514.73 | $514.73 | 263,950 |
| 2023-09-15 | $524.35 | $524.76 | $514.67 | $515.08 | $515.08 | 841,890 |
| 2023-09-14 | $518.06 | $524.56 | $517.87 | $523.38 | $523.38 | 460,362 |
| 2023-09-13 | $511.50 | $515.15 | $507.75 | $514.79 | $514.79 | 343,877 |
| 2023-09-12 | $503.16 | $512.14 | $500.00 | $511.79 | $511.79 | 456,787 |
| 2023-09-11 | $494.80 | $498.22 | $494.69 | $497.85 | $497.85 | 355,819 |
| 2023-09-08 | $498.83 | $499.74 | $494.26 | $495.13 | $495.13 | 245,456 |
| 2023-09-07 | $495.92 | $499.42 | $493.80 | $497.50 | $497.50 | 344,170 |
| 2023-09-06 | $495.52 | $499.11 | $494.22 | $495.73 | $495.73 | 223,632 |
| 2023-09-05 | $503.34 | $504.60 | $496.55 | $496.74 | $496.74 | 238,434 |
| 2023-09-01 | $508.54 | $508.54 | $503.22 | $505.26 | $505.26 | 173,545 |
| 2023-08-31 | $504.53 | $507.77 | $504.02 | $504.17 | $504.17 | 351,634 |
| 2023-08-30 | $503.09 | $507.26 | $503.09 | $505.99 | $505.99 | 383,068 |
| 2023-08-29 | $498.00 | $502.99 | $497.31 | $502.34 | $502.34 | 263,607 |
| 2023-08-28 | $496.64 | $500.45 | $495.70 | $499.09 | $499.09 | 314,302 |
| 2023-08-25 | $489.60 | $497.18 | $489.00 | $496.01 | $496.01 | 287,300 |
| 2023-08-24 | $491.92 | $495.97 | $487.45 | $487.90 | $487.90 | 252,071 |
| 2023-08-23 | $488.60 | $491.75 | $486.23 | $491.22 | $491.22 | 272,948 |
| 2023-08-22 | $485.41 | $487.19 | $484.14 | $485.61 | $485.61 | 201,356 |
| 2023-08-21 | $485.59 | $487.92 | $482.46 | $486.02 | $486.02 | 248,698 |
| 2023-08-18 | $483.51 | $487.38 | $481.49 | $485.44 | $485.44 | 652,992 |
| 2023-08-17 | $489.71 | $492.35 | $483.54 | $483.92 | $483.92 | 370,414 |
| 2023-08-16 | $489.82 | $497.07 | $489.21 | $490.27 | $490.27 | 348,218 |
| 2023-08-15 | $490.31 | $491.88 | $487.99 | $488.66 | $488.66 | 244,782 |
| 2023-08-14 | $489.18 | $494.05 | $488.01 | $493.45 | $493.45 | 280,742 |
| 2023-08-11 | $490.00 | $491.85 | $488.42 | $490.01 | $488.67 | 272,541 |
| 2023-08-10 | $492.84 | $497.20 | $489.15 | $490.16 | $488.82 | 228,601 |
| 2023-08-09 | $490.65 | $494.80 | $490.65 | $492.17 | $490.83 | 287,892 |
| 2023-08-08 | $492.80 | $494.50 | $486.70 | $490.71 | $489.37 | 317,366 |
| 2023-08-07 | $493.01 | $497.00 | $491.56 | $494.39 | $493.04 | 289,615 |
| 2023-08-04 | $498.63 | $498.63 | $489.59 | $490.09 | $490.09 | 308,530 |
| 2023-08-03 | $497.77 | $500.20 | $495.85 | $496.91 | $496.91 | 274,666 |
| 2023-08-02 | $497.97 | $502.02 | $497.38 | $499.56 | $499.56 | 384,835 |
| 2023-08-01 | $502.64 | $505.79 | $500.00 | $503.75 | $503.75 | 371,714 |
| 2023-07-31 | $503.93 | $504.13 | $500.21 | $502.04 | $502.04 | 442,300 |
| 2023-07-28 | $509.50 | $509.50 | $500.91 | $502.64 | $502.64 | 442,333 |
| 2023-07-27 | $516.26 | $517.94 | $504.19 | $504.55 | $504.55 | 533,526 |
| 2023-07-26 | $515.01 | $518.71 | $513.05 | $516.52 | $516.52 | 312,366 |
| 2023-07-25 | $509.86 | $517.26 | $508.04 | $516.45 | $516.45 | 596,619 |
| 2023-07-24 | $504.88 | $511.40 | $504.35 | $510.57 | $510.57 | 467,313 |
| 2023-07-21 | $510.98 | $514.31 | $507.08 | $507.42 | $507.42 | 1,827,239 |
| 2023-07-20 | $506.00 | $509.81 | $503.29 | $507.08 | $507.08 | 480,481 |
| 2023-07-19 | $501.59 | $504.38 | $497.57 | $504.06 | $504.06 | 572,132 |
| 2023-07-18 | $503.49 | $506.20 | $501.27 | $503.73 | $503.73 | 450,597 |
| 2023-07-17 | $496.75 | $505.00 | $492.90 | $503.67 | $503.67 | 433,587 |
| 2023-07-14 | $494.20 | $498.34 | $492.30 | $496.36 | $496.36 | 470,340 |
| 2023-07-13 | $489.60 | $498.74 | $485.42 | $494.48 | $494.48 | 717,112 |
| 2023-07-12 | $495.45 | $496.54 | $491.36 | $493.05 | $493.05 | 450,498 |
| 2023-07-11 | $489.84 | $494.46 | $489.84 | $492.75 | $492.75 | 510,458 |
| 2023-07-10 | $482.40 | $493.81 | $481.02 | $489.49 | $489.49 | 713,952 |
| 2023-07-07 | $485.85 | $486.04 | $479.88 | $480.24 | $480.24 | 450,100 |
| 2023-07-06 | $482.85 | $487.44 | $480.41 | $486.78 | $486.78 | 383,687 |
| 2023-07-05 | $485.66 | $488.04 | $480.69 | $486.76 | $486.76 | 413,558 |
| 2023-07-03 | $490.96 | $493.54 | $479.99 | $487.43 | $487.43 | 270,442 |
| 2023-06-30 | $493.99 | $497.97 | $493.96 | $497.08 | $497.08 | 459,476 |
| 2023-06-29 | $489.17 | $490.05 | $486.54 | $490.03 | $490.03 | 272,191 |
| 2023-06-28 | $490.90 | $490.93 | $487.37 | $489.34 | $489.34 | 305,031 |
| 2023-06-27 | $486.35 | $491.68 | $486.35 | $491.19 | $491.19 | 287,701 |
| 2023-06-26 | $481.61 | $488.34 | $480.70 | $485.37 | $485.37 | 279,438 |
| 2023-06-23 | $482.49 | $485.17 | $478.28 | $482.59 | $482.59 | 540,246 |
| 2023-06-22 | $487.12 | $488.01 | $484.60 | $487.27 | $487.27 | 241,142 |
| 2023-06-21 | $482.88 | $490.16 | $480.93 | $486.50 | $486.50 | 471,385 |
| 2023-06-20 | $488.24 | $489.11 | $483.30 | $484.44 | $484.44 | 398,147 |
| 2023-06-16 | $497.70 | $497.70 | $489.54 | $491.36 | $491.36 | 625,972 |
| 2023-06-15 | $486.00 | $494.29 | $484.96 | $492.38 | $492.38 | 290,083 |
| 2023-06-14 | $483.82 | $487.40 | $482.68 | $486.09 | $486.09 | 270,312 |
| 2023-06-13 | $485.59 | $485.71 | $481.53 | $483.27 | $483.27 | 311,187 |
| 2023-06-12 | $480.43 | $485.48 | $479.56 | $484.53 | $484.53 | 316,245 |
| 2023-06-09 | $481.14 | $482.70 | $477.54 | $480.43 | $480.43 | 313,454 |
| 2023-06-08 | $475.47 | $483.74 | $475.00 | $483.15 | $483.15 | 275,710 |
| 2023-06-07 | $484.87 | $486.12 | $475.70 | $477.06 | $477.06 | 435,476 |
| 2023-06-06 | $483.82 | $486.30 | $480.55 | $484.60 | $484.60 | 334,827 |
| 2023-06-05 | $482.76 | $485.63 | $481.16 | $484.25 | $484.25 | 258,076 |
| 2023-06-02 | $476.83 | $482.06 | $474.25 | $481.56 | $481.56 | 453,245 |
| 2023-06-01 | $473.51 | $477.67 | $469.55 | $476.00 | $476.00 | 425,666 |
| 2023-05-31 | $471.18 | $473.53 | $465.59 | $472.14 | $472.14 | 812,208 |
| 2023-05-30 | $470.33 | $474.17 | $467.31 | $471.59 | $471.59 | 236,709 |
| 2023-05-26 | $464.00 | $470.65 | $462.28 | $468.72 | $468.72 | 263,664 |
| 2023-05-25 | $460.95 | $465.44 | $458.32 | $464.20 | $464.20 | 337,036 |
| 2023-05-24 | $459.12 | $464.71 | $458.00 | $462.29 | $462.29 | 268,408 |
| 2023-05-23 | $470.26 | $470.26 | $460.28 | $460.58 | $460.58 | 262,027 |
| 2023-05-22 | $473.10 | $476.27 | $469.56 | $471.62 | $471.62 | 286,870 |
| 2023-05-19 | $474.29 | $476.82 | $468.78 | $470.48 | $470.48 | 277,199 |
| 2023-05-18 | $464.15 | $472.67 | $462.32 | $472.20 | $472.20 | 336,703 |
| 2023-05-17 | $468.47 | $469.75 | $462.89 | $465.34 | $465.34 | 262,019 |
| 2023-05-16 | $467.46 | $469.65 | $460.00 | $465.96 | $465.96 | 286,349 |
| 2023-05-15 | $474.34 | $474.34 | $467.70 | $469.06 | $469.06 | 228,132 |
| 2023-05-12 | $475.14 | $478.39 | $471.91 | $474.36 | $474.36 | 255,194 |
| 2023-05-11 | $473.71 | $475.25 | $470.29 | $474.23 | $473.08 | 400,966 |
| 2023-05-10 | $464.85 | $473.37 | $462.87 | $473.03 | $473.03 | 388,614 |
| 2023-05-09 | $458.84 | $463.62 | $456.57 | $461.54 | $461.54 | 398,556 |
| 2023-05-08 | $465.25 | $466.62 | $459.60 | $460.24 | $460.24 | 325,720 |
| 2023-05-05 | $460.56 | $467.86 | $458.99 | $466.37 | $466.37 | 307,285 |
| 2023-05-04 | $459.35 | $463.42 | $456.58 | $457.93 | $457.93 | 307,272 |
| 2023-05-03 | $460.51 | $463.85 | $457.64 | $458.01 | $458.01 | 271,740 |
| 2023-05-02 | $462.10 | $462.64 | $454.70 | $458.88 | $458.88 | 352,690 |
| 2023-05-01 | $454.70 | $462.65 | $454.70 | $462.32 | $462.32 | 312,922 |
| 2023-04-28 | $451.74 | $458.29 | $451.74 | $455.77 | $455.77 | 279,818 |
| 2023-04-27 | $442.86 | $452.00 | $440.01 | $450.82 | $450.82 | 335,104 |
| 2023-04-26 | $442.52 | $443.43 | $438.59 | $439.63 | $439.63 | 367,599 |
| 2023-04-25 | $455.27 | $455.27 | $446.13 | $447.02 | $447.02 | 385,692 |
| 2023-04-24 | $460.62 | $461.60 | $456.89 | $457.96 | $457.96 | 364,199 |
| 2023-04-21 | $458.20 | $461.11 | $457.52 | $459.87 | $459.87 | 234,584 |
| 2023-04-20 | $451.63 | $460.75 | $451.50 | $458.89 | $458.89 | 289,995 |
| 2023-04-19 | $458.19 | $459.78 | $454.12 | $454.33 | $454.33 | 278,797 |
| 2023-04-18 | $465.71 | $467.51 | $458.78 | $459.88 | $459.88 | 372,403 |
| 2023-04-17 | $461.45 | $462.65 | $457.51 | $461.98 | $461.98 | 313,905 |
| 2023-04-14 | $458.09 | $461.10 | $455.61 | $458.61 | $458.61 | 302,802 |
| 2023-04-13 | $455.27 | $460.41 | $452.67 | $459.78 | $459.78 | 375,842 |
| 2023-04-12 | $452.24 | $456.99 | $451.66 | $453.94 | $453.94 | 269,450 |
| 2023-04-11 | $453.04 | $455.03 | $449.40 | $450.26 | $450.26 | 334,626 |
| 2023-04-10 | $449.38 | $450.16 | $447.09 | $450.01 | $450.01 | 288,999 |
| 2023-04-06 | $451.50 | $452.96 | $449.57 | $451.73 | $451.73 | 238,855 |
| 2023-04-05 | $452.99 | $457.46 | $450.45 | $451.74 | $451.74 | 331,730 |
| 2023-04-04 | $460.30 | $461.99 | $452.58 | $454.91 | $454.91 | 317,505 |
| 2023-04-03 | $459.71 | $461.53 | $455.93 | $460.86 | $460.86 | 361,048 |
| 2023-03-31 | $463.37 | $465.87 | $460.39 | $462.68 | $462.68 | 577,564 |
| 2023-03-30 | $467.16 | $469.02 | $462.43 | $467.64 | $467.64 | 447,052 |
| 2023-03-29 | $457.55 | $467.85 | $456.74 | $465.15 | $465.15 | 758,062 |
| 2023-03-28 | $436.56 | $445.97 | $436.54 | $443.63 | $443.63 | 478,677 |
| 2023-03-27 | $437.63 | $441.73 | $437.11 | $440.68 | $440.68 | 266,268 |
| 2023-03-24 | $432.73 | $437.72 | $428.68 | $436.35 | $436.35 | 282,127 |
| 2023-03-23 | $434.03 | $438.99 | $428.99 | $433.15 | $433.15 | 342,486 |
| 2023-03-22 | $442.11 | $445.10 | $435.50 | $436.04 | $436.04 | 441,521 |
| 2023-03-21 | $444.48 | $445.69 | $438.69 | $443.12 | $443.12 | 294,872 |
| 2023-03-20 | $434.76 | $442.23 | $434.49 | $441.79 | $441.79 | 323,499 |
| 2023-03-17 | $435.61 | $439.69 | $429.13 | $432.73 | $432.73 | 577,509 |
| 2023-03-16 | $430.61 | $438.00 | $427.84 | $435.61 | $435.61 | 345,378 |
| 2023-03-15 | $437.76 | $439.49 | $426.81 | $432.34 | $432.34 | 411,928 |
| 2023-03-14 | $433.33 | $443.01 | $432.11 | $441.75 | $441.75 | 382,689 |
| 2023-03-13 | $425.69 | $436.00 | $425.00 | $430.86 | $430.86 | 339,651 |
| 2023-03-10 | $433.50 | $436.78 | $426.90 | $428.30 | $428.30 | 310,595 |
| 2023-03-09 | $441.82 | $443.56 | $433.89 | $434.27 | $434.27 | 297,974 |
| 2023-03-08 | $437.31 | $440.39 | $435.00 | $439.20 | $439.20 | 207,404 |
| 2023-03-07 | $445.38 | $445.99 | $434.27 | $436.05 | $436.05 | 272,923 |
| 2023-03-06 | $441.19 | $445.83 | $440.92 | $444.59 | $444.59 | 249,983 |
| 2023-03-03 | $436.83 | $443.95 | $435.25 | $441.85 | $441.85 | 346,888 |
| 2023-03-02 | $428.30 | $437.92 | $426.86 | $435.28 | $435.28 | 265,724 |
| 2023-03-01 | $435.94 | $438.21 | $427.25 | $429.14 | $429.14 | 318,086 |
| 2023-02-28 | $435.09 | $440.84 | $434.44 | $438.47 | $438.47 | 485,117 |
| 2023-02-27 | $438.89 | $440.19 | $434.67 | $436.53 | $436.53 | 271,450 |
| 2023-02-24 | $431.83 | $436.24 | $429.35 | $435.03 | $435.03 | 255,410 |
| 2023-02-23 | $439.21 | $439.87 | $433.13 | $437.16 | $437.16 | 211,885 |
| 2023-02-22 | $436.53 | $440.83 | $436.03 | $437.57 | $437.57 | 281,304 |
| 2023-02-21 | $441.99 | $442.49 | $433.78 | $435.71 | $435.71 | 387,585 |
| 2023-02-17 | $442.09 | $445.43 | $440.23 | $444.10 | $444.10 | 343,310 |
| 2023-02-16 | $439.06 | $445.19 | $438.02 | $441.36 | $441.36 | 304,404 |
| 2023-02-15 | $441.20 | $445.55 | $438.40 | $444.63 | $444.63 | 205,487 |
| 2023-02-14 | $445.52 | $446.50 | $436.49 | $443.07 | $443.07 | 349,195 |
| 2023-02-13 | $443.70 | $448.48 | $443.04 | $447.99 | $446.83 | 273,864 |
| 2023-02-10 | $437.81 | $444.61 | $436.20 | $442.86 | $441.71 | 321,145 |
| 2023-02-09 | $442.02 | $445.00 | $436.48 | $438.09 | $436.96 | 388,063 |
| 2023-02-08 | $441.98 | $442.21 | $437.60 | $439.73 | $438.59 | 313,293 |
| 2023-02-07 | $438.49 | $444.63 | $431.57 | $443.07 | $441.92 | 319,189 |
| 2023-02-06 | $439.67 | $442.76 | $436.65 | $438.91 | $437.77 | 300,358 |
| 2023-02-03 | $441.83 | $444.24 | $434.07 | $442.42 | $441.27 | 398,543 |
| 2023-02-02 | $444.42 | $447.43 | $440.42 | $444.81 | $443.66 | 413,831 |
| 2023-02-01 | $443.26 | $449.03 | $434.83 | $446.36 | $445.20 | 428,500 |
| 2023-01-31 | $437.64 | $443.96 | $436.83 | $443.74 | $442.59 | 438,114 |
| 2023-01-30 | $436.88 | $441.21 | $434.80 | $436.04 | $434.91 | 324,000 |
| 2023-01-27 | $438.78 | $440.90 | $435.90 | $437.27 | $437.27 | 224,686 |
| 2023-01-26 | $438.28 | $441.16 | $435.73 | $441.09 | $441.09 | 256,701 |
| 2023-01-25 | $434.95 | $437.11 | $430.97 | $436.87 | $436.87 | 233,850 |
| 2023-01-24 | $438.42 | $440.63 | $431.67 | $440.24 | $440.24 | 274,575 |
| 2023-01-23 | $436.74 | $441.47 | $434.38 | $437.77 | $437.77 | 315,738 |
| 2023-01-20 | $425.10 | $437.72 | $423.06 | $436.55 | $436.55 | 394,404 |
| 2023-01-19 | $436.70 | $439.23 | $427.31 | $427.59 | $427.59 | 349,889 |
| 2023-01-18 | $448.23 | $451.11 | $437.83 | $438.21 | $438.21 | 437,941 |
| 2023-01-17 | $447.78 | $453.49 | $444.33 | $444.88 | $444.88 | 391,948 |
| 2023-01-13 | $445.90 | $449.27 | $443.43 | $448.92 | $448.92 | 460,117 |
| 2023-01-12 | $451.74 | $453.05 | $441.51 | $446.23 | $446.23 | 411,761 |
| 2023-01-11 | $447.60 | $454.18 | $446.14 | $453.96 | $453.96 | 441,983 |
| 2023-01-10 | $439.66 | $445.06 | $438.31 | $444.97 | $444.97 | 281,965 |
| 2023-01-09 | $442.46 | $448.01 | $439.04 | $441.31 | $441.31 | 382,322 |
| 2023-01-06 | $434.99 | $445.50 | $434.59 | $441.94 | $441.94 | 429,961 |
| 2023-01-05 | $438.72 | $440.57 | $431.49 | $433.53 | $433.53 | 463,328 |
| 2023-01-04 | $452.97 | $454.29 | $440.78 | $443.83 | $443.83 | 348,355 |
| 2023-01-03 | $453.93 | $454.91 | $445.99 | $448.99 | $448.99 | 306,554 |
| 2022-12-30 | $453.47 | $455.43 | $445.88 | $451.62 | $451.62 | 312,634 |
| 2022-12-29 | $454.25 | $459.34 | $453.50 | $456.95 | $456.95 | 252,485 |
| 2022-12-28 | $460.84 | $464.63 | $450.96 | $451.04 | $451.04 | 265,737 |
| 2022-12-27 | $459.10 | $462.03 | $455.94 | $459.03 | $459.03 | 317,580 |
| 2022-12-23 | $451.03 | $457.49 | $448.01 | $457.24 | $457.24 | 205,091 |
| 2022-12-22 | $460.38 | $460.71 | $446.47 | $452.50 | $452.50 | 439,232 |
| 2022-12-21 | $453.36 | $464.66 | $447.66 | $464.39 | $464.39 | 529,868 |
| 2022-12-20 | $442.56 | $446.09 | $440.78 | $443.94 | $443.94 | 435,713 |
| 2022-12-19 | $444.35 | $448.25 | $441.21 | $443.51 | $443.51 | 335,932 |
| 2022-12-16 | $439.54 | $446.76 | $439.54 | $445.28 | $445.28 | 854,963 |
| 2022-12-15 | $453.49 | $458.06 | $442.79 | $444.51 | $444.51 | 591,588 |
| 2022-12-14 | $462.74 | $467.70 | $454.95 | $459.28 | $459.28 | 286,325 |
| 2022-12-13 | $467.49 | $470.23 | $457.89 | $462.42 | $462.42 | 522,250 |
| 2022-12-12 | $455.19 | $458.60 | $452.39 | $457.42 | $457.42 | 352,455 |
| 2022-12-09 | $454.57 | $457.00 | $452.09 | $453.46 | $453.46 | 236,833 |
| 2022-12-08 | $453.28 | $458.21 | $452.02 | $455.14 | $455.14 | 364,621 |
| 2022-12-07 | $452.72 | $456.07 | $450.74 | $453.28 | $453.28 | 436,457 |
| 2022-12-06 | $456.62 | $458.36 | $449.57 | $452.62 | $452.62 | 295,274 |
| 2022-12-05 | $458.24 | $459.77 | $454.73 | $459.41 | $459.41 | 255,154 |
| 2022-12-02 | $457.01 | $463.60 | $454.78 | $462.53 | $462.53 | 285,967 |
| 2022-12-01 | $463.25 | $463.25 | $456.94 | $462.45 | $462.45 | 370,867 |
| 2022-11-30 | $450.69 | $463.72 | $447.57 | $461.78 | $461.78 | 818,756 |
| 2022-11-29 | $451.98 | $453.28 | $446.24 | $450.69 | $450.69 | 273,799 |
| 2022-11-28 | $457.51 | $458.39 | $452.02 | $454.34 | $454.34 | 255,528 |
| 2022-11-25 | $457.73 | $458.92 | $454.90 | $456.27 | $456.27 | 113,283 |
| 2022-11-23 | $456.86 | $457.70 | $452.36 | $455.40 | $455.40 | 268,561 |
| 2022-11-22 | $450.06 | $457.46 | $450.02 | $455.32 | $455.32 | 360,202 |
| 2022-11-21 | $451.41 | $454.46 | $448.44 | $449.66 | $449.66 | 240,041 |
| 2022-11-18 | $448.70 | $451.15 | $445.04 | $449.37 | $449.37 | 265,094 |
| 2022-11-17 | $441.00 | $445.39 | $438.14 | $443.28 | $443.28 | 321,930 |
| 2022-11-16 | $445.93 | $450.11 | $444.16 | $445.71 | $445.71 | 276,363 |
| 2022-11-15 | $451.90 | $452.42 | $442.14 | $444.81 | $444.81 | 337,602 |
| 2022-11-14 | $442.50 | $451.67 | $441.50 | $443.88 | $443.88 | 458,739 |
| 2022-11-11 | $444.10 | $450.51 | $440.44 | $443.86 | $442.71 | 455,958 |
| 2022-11-10 | $439.37 | $445.83 | $435.55 | $444.51 | $443.36 | 597,073 |
| 2022-11-09 | $426.99 | $430.70 | $419.76 | $420.03 | $420.03 | 398,578 |
| 2022-11-08 | $423.10 | $435.51 | $421.25 | $431.02 | $431.02 | 419,354 |
| 2022-11-07 | $415.74 | $420.05 | $411.21 | $419.86 | $419.86 | 703,337 |
| 2022-11-04 | $415.00 | $415.90 | $405.63 | $410.64 | $410.64 | 557,492 |
| 2022-11-03 | $411.72 | $418.88 | $410.19 | $410.94 | $410.94 | 435,685 |
| 2022-11-02 | $427.39 | $433.49 | $415.69 | $415.81 | $415.81 | 406,761 |
| 2022-11-01 | $428.90 | $429.91 | $424.14 | $428.27 | $428.27 | 366,541 |
| 2022-10-31 | $424.15 | $429.01 | $423.49 | $427.55 | $427.55 | 458,051 |
| 2022-10-28 | $416.23 | $427.99 | $414.88 | $427.64 | $427.64 | 338,613 |
| 2022-10-27 | $412.96 | $417.45 | $411.38 | $414.65 | $414.65 | 354,198 |
| 2022-10-26 | $411.54 | $416.58 | $408.65 | $411.90 | $411.90 | 444,215 |
| 2022-10-25 | $406.12 | $410.91 | $404.91 | $410.39 | $410.39 | 340,693 |
| 2022-10-24 | $404.61 | $407.96 | $399.57 | $406.32 | $406.32 | 332,758 |
| 2022-10-21 | $391.26 | $401.22 | $389.48 | $399.94 | $399.94 | 386,401 |
| 2022-10-20 | $400.88 | $402.95 | $390.56 | $392.70 | $392.70 | 399,676 |
| 2022-10-19 | $395.77 | $401.28 | $395.05 | $400.25 | $400.25 | 289,375 |
| 2022-10-18 | $402.97 | $404.41 | $396.38 | $402.08 | $402.08 | 429,448 |
| 2022-10-17 | $388.94 | $398.14 | $388.94 | $394.05 | $394.05 | 422,971 |
| 2022-10-14 | $397.51 | $398.75 | $379.61 | $381.36 | $381.36 | 427,832 |
| 2022-10-13 | $378.92 | $394.99 | $370.93 | $392.82 | $392.82 | 686,420 |
| 2022-10-12 | $395.02 | $397.28 | $387.19 | $387.48 | $387.48 | 395,811 |
| 2022-10-11 | $396.42 | $397.41 | $390.28 | $393.50 | $393.50 | 433,065 |
| 2022-10-10 | $399.77 | $402.18 | $396.28 | $397.71 | $397.71 | 300,456 |
| 2022-10-07 | $404.99 | $409.81 | $396.92 | $398.41 | $398.41 | 512,497 |
| 2022-10-06 | $411.45 | $414.03 | $408.98 | $410.61 | $410.61 | 345,518 |
| 2022-10-05 | $409.15 | $415.28 | $406.13 | $411.94 | $411.94 | 586,151 |
| 2022-10-04 | $405.61 | $413.30 | $405.61 | $411.02 | $411.02 | 609,283 |
| 2022-10-03 | $392.67 | $402.39 | $390.75 | $400.84 | $400.84 | 474,006 |
| 2022-09-30 | $390.66 | $394.86 | $385.53 | $388.19 | $388.19 | 557,594 |
| 2022-09-29 | $390.23 | $393.03 | $386.57 | $389.55 | $389.55 | 648,909 |
| 2022-09-28 | $395.46 | $399.08 | $380.99 | $394.55 | $394.55 | 723,381 |
| 2022-09-27 | $390.72 | $392.94 | $382.61 | $383.53 | $383.53 | 442,495 |
| 2022-09-26 | $388.36 | $393.03 | $386.62 | $387.15 | $387.15 | 394,639 |
| 2022-09-23 | $388.78 | $390.26 | $385.04 | $389.89 | $389.89 | 420,332 |
| 2022-09-22 | $397.82 | $398.30 | $388.52 | $388.77 | $388.77 | 429,497 |
| 2022-09-21 | $409.28 | $410.81 | $399.60 | $399.84 | $399.84 | 456,441 |
| 2022-09-20 | $404.09 | $407.84 | $401.93 | $406.00 | $406.00 | 384,760 |
| 2022-09-19 | $402.61 | $408.15 | $400.23 | $407.84 | $407.84 | 338,010 |
| 2022-09-16 | $395.34 | $405.51 | $391.91 | $404.33 | $404.33 | 930,395 |
| 2022-09-15 | $404.25 | $404.87 | $396.87 | $398.57 | $398.57 | 462,337 |
| 2022-09-14 | $409.99 | $409.99 | $399.23 | $402.89 | $402.89 | 591,717 |
| 2022-09-13 | $420.32 | $423.22 | $406.96 | $408.64 | $408.64 | 606,860 |
| 2022-09-12 | $432.67 | $433.64 | $425.04 | $428.91 | $428.91 | 504,495 |
| 2022-09-09 | $429.78 | $435.25 | $428.90 | $431.35 | $431.35 | 398,567 |
| 2022-09-08 | $427.55 | $431.88 | $425.99 | $429.39 | $429.39 | 321,329 |
| 2022-09-07 | $415.10 | $429.14 | $415.10 | $428.19 | $428.19 | 489,549 |
| 2022-09-06 | $406.86 | $414.23 | $406.86 | $413.65 | $413.65 | 478,271 |
| 2022-09-02 | $409.60 | $412.35 | $403.09 | $405.79 | $405.79 | 508,132 |
| 2022-09-01 | $404.26 | $407.54 | $402.02 | $407.54 | $407.54 | 291,955 |
| 2022-08-31 | $413.09 | $413.17 | $405.57 | $406.84 | $406.84 | 448,258 |
| 2022-08-30 | $417.55 | $418.08 | $406.48 | $409.70 | $409.70 | 326,079 |
| 2022-08-29 | $416.82 | $419.84 | $414.35 | $416.00 | $416.00 | 291,306 |
| 2022-08-26 | $433.85 | $434.50 | $419.45 | $420.02 | $420.02 | 503,531 |
| 2022-08-25 | $433.41 | $433.53 | $428.73 | $433.33 | $433.33 | 240,092 |
| 2022-08-24 | $428.08 | $430.46 | $426.41 | $429.12 | $429.12 | 249,309 |
| 2022-08-23 | $428.02 | $430.50 | $426.70 | $428.01 | $428.01 | 289,989 |
| 2022-08-22 | $432.61 | $434.16 | $429.78 | $430.29 | $430.29 | 281,013 |
| 2022-08-19 | $439.00 | $440.93 | $434.98 | $436.52 | $436.52 | 269,093 |
| 2022-08-18 | $439.10 | $441.74 | $437.99 | $440.44 | $440.44 | 279,490 |
| 2022-08-17 | $433.84 | $439.64 | $433.75 | $439.10 | $439.10 | 294,814 |
| 2022-08-16 | $436.91 | $439.34 | $434.82 | $437.81 | $437.81 | 325,058 |
| 2022-08-15 | $431.26 | $439.70 | $431.26 | $439.03 | $439.03 | 277,902 |
| 2022-08-12 | $432.13 | $435.05 | $429.54 | $434.24 | $434.24 | 257,049 |
| 2022-08-11 | $433.25 | $435.00 | $427.87 | $429.64 | $428.51 | 206,550 |
| 2022-08-10 | $432.90 | $433.92 | $428.49 | $431.78 | $430.64 | 339,383 |
| 2022-08-09 | $426.79 | $426.85 | $423.54 | $424.73 | $423.61 | 381,131 |
| 2022-08-08 | $426.34 | $427.31 | $422.80 | $425.61 | $424.49 | 435,264 |
| 2022-08-05 | $423.96 | $425.90 | $420.95 | $423.61 | $422.49 | 294,280 |
| 2022-08-04 | $426.47 | $429.15 | $424.20 | $427.19 | $426.06 | 503,657 |
| 2022-08-03 | $423.57 | $428.08 | $422.53 | $426.07 | $424.94 | 304,894 |
| 2022-08-02 | $423.64 | $425.83 | $418.14 | $422.76 | $421.64 | 346,482 |
| 2022-08-01 | $422.83 | $424.72 | $420.57 | $423.93 | $422.81 | 283,722 |
| 2022-07-29 | $420.00 | $426.61 | $418.16 | $425.49 | $424.37 | 480,308 |
| 2022-07-28 | $410.64 | $421.00 | $407.39 | $420.02 | $418.91 | 444,009 |
| 2022-07-27 | $399.88 | $411.38 | $398.64 | $409.23 | $408.15 | 472,130 |
| 2022-07-26 | $396.39 | $398.49 | $393.80 | $397.83 | $396.78 | 358,561 |
| 2022-07-25 | $397.99 | $397.99 | $393.57 | $396.67 | $395.62 | 213,076 |
| 2022-07-22 | $401.84 | $402.99 | $394.28 | $396.73 | $395.68 | 286,105 |
| 2022-07-21 | $393.28 | $400.01 | $392.26 | $399.99 | $398.93 | 470,990 |
| 2022-07-20 | $389.10 | $393.60 | $385.88 | $392.09 | $391.05 | 404,458 |
| 2022-07-19 | $382.72 | $387.50 | $380.70 | $386.69 | $385.67 | 691,229 |
| 2022-07-18 | $390.06 | $390.12 | $378.00 | $378.93 | $377.93 | 598,471 |
| 2022-07-15 | $391.93 | $393.31 | $385.76 | $388.28 | $387.25 | 786,057 |
| 2022-07-14 | $390.57 | $390.57 | $373.53 | $387.13 | $386.11 | 631,399 |
| 2022-07-13 | $372.76 | $380.45 | $365.65 | $377.57 | $376.57 | 470,766 |
| 2022-07-12 | $380.09 | $385.74 | $375.57 | $377.46 | $376.46 | 469,155 |
| 2022-07-11 | $380.64 | $383.87 | $379.82 | $380.77 | $379.76 | 461,442 |
| 2022-07-08 | $380.32 | $382.28 | $377.18 | $381.07 | $380.06 | 432,119 |
| 2022-07-07 | $377.77 | $382.41 | $377.77 | $380.89 | $379.88 | 402,005 |
| 2022-07-06 | $378.84 | $382.55 | $375.12 | $380.12 | $379.12 | 351,386 |
| 2022-07-05 | $373.58 | $375.92 | $363.59 | $375.36 | $374.37 | 468,909 |
| 2022-07-01 | $373.53 | $378.38 | $371.54 | $376.71 | $375.71 | 430,914 |
| 2022-06-30 | $367.79 | $375.71 | $367.54 | $373.53 | $372.54 | 368,266 |
| 2022-06-29 | $373.64 | $374.24 | $368.76 | $372.45 | $371.47 | 246,068 |
| 2022-06-28 | $380.93 | $384.00 | $370.52 | $371.49 | $370.51 | 299,624 |
| 2022-06-27 | $379.58 | $383.17 | $375.61 | $379.91 | $378.91 | 312,027 |
| 2022-06-24 | $368.72 | $379.56 | $368.72 | $379.18 | $378.18 | 799,265 |
| 2022-06-23 | $362.17 | $367.76 | $358.56 | $366.53 | $365.56 | 509,921 |
| 2022-06-22 | $355.99 | $362.23 | $351.91 | $359.22 | $358.27 | 435,740 |
| 2022-06-21 | $350.80 | $359.79 | $350.60 | $358.42 | $357.47 | 642,272 |
| 2022-06-17 | $348.50 | $354.34 | $346.34 | $347.35 | $346.43 | 1,061,406 |
| 2022-06-16 | $351.82 | $351.82 | $343.86 | $348.89 | $347.97 | 725,342 |
| 2022-06-15 | $359.07 | $360.50 | $348.23 | $354.84 | $353.90 | 784,269 |
| 2022-06-14 | $359.19 | $359.74 | $349.09 | $352.44 | $351.51 | 685,538 |
| 2022-06-13 | $367.20 | $368.43 | $355.86 | $357.85 | $356.90 | 670,045 |
| 2022-06-10 | $384.30 | $385.48 | $374.70 | $374.76 | $373.77 | 444,625 |
| 2022-06-09 | $396.08 | $399.74 | $390.92 | $390.92 | $389.89 | 378,763 |
| 2022-06-08 | $401.57 | $404.32 | $395.19 | $399.36 | $398.31 | 449,618 |
| 2022-06-07 | $395.18 | $405.50 | $394.34 | $403.60 | $402.53 | 356,720 |
| 2022-06-06 | $399.67 | $401.60 | $396.59 | $397.42 | $396.37 | 370,393 |
| 2022-06-03 | $394.60 | $397.18 | $392.53 | $396.09 | $395.04 | 502,737 |
| 2022-06-02 | $391.35 | $398.44 | $389.34 | $398.23 | $397.18 | 476,835 |
| 2022-06-01 | $398.74 | $399.63 | $390.46 | $390.80 | $389.77 | 584,149 |
| 2022-05-31 | $393.55 | $400.17 | $389.98 | $398.33 | $397.28 | 1,100,355 |
| 2022-05-27 | $385.15 | $397.50 | $385.15 | $396.91 | $395.86 | 546,389 |
| 2022-05-26 | $372.43 | $385.85 | $370.74 | $383.43 | $382.42 | 498,334 |
| 2022-05-25 | $368.10 | $372.91 | $366.26 | $367.65 | $366.68 | 663,997 |
| 2022-05-24 | $369.69 | $373.01 | $366.60 | $370.94 | $369.96 | 466,682 |
| 2022-05-23 | $365.43 | $371.27 | $364.05 | $370.28 | $369.30 | 312,532 |
| 2022-05-20 | $361.93 | $363.98 | $355.36 | $363.62 | $362.66 | 455,455 |
| 2022-05-19 | $355.64 | $362.88 | $352.00 | $358.80 | $357.85 | 626,653 |
| 2022-05-18 | $376.95 | $377.44 | $356.71 | $358.26 | $357.31 | 656,576 |
| 2022-05-17 | $383.00 | $383.62 | $378.00 | $381.31 | $380.30 | 447,865 |
| 2022-05-16 | $374.32 | $378.58 | $370.91 | $377.73 | $376.73 | 409,266 |
| 2022-05-13 | $370.43 | $378.60 | $364.63 | $375.97 | $374.98 | 429,748 |
| 2022-05-12 | $370.00 | $373.08 | $362.21 | $367.16 | $365.27 | 616,798 |
| 2022-05-11 | $375.49 | $381.33 | $370.58 | $370.94 | $369.03 | 525,876 |
| 2022-05-10 | $382.34 | $382.55 | $371.88 | $378.23 | $376.28 | 545,241 |
| 2022-05-09 | $379.29 | $381.65 | $373.38 | $374.23 | $372.30 | 542,776 |
| 2022-05-06 | $385.01 | $385.90 | $377.35 | $383.94 | $381.96 | 449,708 |
| 2022-05-05 | $396.49 | $398.68 | $384.12 | $386.74 | $384.75 | 458,765 |
| 2022-05-04 | $390.44 | $402.71 | $387.05 | $401.03 | $398.96 | 450,771 |
| 2022-05-03 | $392.11 | $393.64 | $388.72 | $390.31 | $388.30 | 484,322 |
| 2022-05-02 | $398.19 | $400.81 | $386.01 | $391.46 | $389.44 | 730,528 |
| 2022-04-29 | $406.67 | $409.11 | $396.12 | $397.26 | $395.21 | 609,840 |
| 2022-04-28 | $405.12 | $412.54 | $401.76 | $410.70 | $408.58 | 579,742 |
| 2022-04-27 | $399.95 | $407.41 | $398.20 | $401.00 | $398.93 | 603,735 |
| 2022-04-26 | $407.21 | $408.86 | $399.61 | $399.61 | $397.55 | 388,541 |
| 2022-04-25 | $408.10 | $410.33 | $399.74 | $409.96 | $407.85 | 558,888 |
| 2022-04-22 | $418.65 | $426.12 | $407.23 | $407.99 | $405.89 | 423,096 |
| 2022-04-21 | $422.66 | $426.16 | $418.40 | $418.89 | $416.73 | 389,233 |
| 2022-04-20 | $421.09 | $423.81 | $420.14 | $421.46 | $419.29 | 328,713 |
| 2022-04-19 | $412.28 | $420.87 | $412.28 | $418.96 | $416.80 | 372,800 |
| 2022-04-18 | $411.73 | $417.51 | $410.47 | $413.18 | $411.05 | 302,872 |
| 2022-04-14 | $421.55 | $423.47 | $412.90 | $413.67 | $411.54 | 345,833 |
| 2022-04-13 | $418.01 | $421.99 | $416.99 | $419.38 | $417.22 | 414,597 |
| 2022-04-12 | $421.37 | $425.25 | $414.05 | $415.77 | $413.63 | 401,511 |
| 2022-04-11 | $427.27 | $428.44 | $417.35 | $418.01 | $415.86 | 479,068 |
| 2022-04-08 | $433.87 | $434.81 | $428.28 | $429.12 | $426.91 | 333,923 |
| 2022-04-07 | $430.12 | $435.82 | $427.62 | $434.24 | $432.00 | 359,068 |
| 2022-04-06 | $429.09 | $432.03 | $425.87 | $431.15 | $428.93 | 390,861 |
| 2022-04-05 | $426.83 | $436.65 | $426.83 | $431.40 | $429.18 | 411,844 |
| 2022-04-04 | $424.09 | $431.61 | $423.32 | $429.22 | $427.01 | 411,405 |
| 2022-04-01 | $425.61 | $428.48 | $421.34 | $423.88 | $421.69 | 461,544 |
| 2022-03-31 | $433.33 | $435.44 | $424.47 | $425.39 | $423.20 | 512,465 |
| 2022-03-30 | $434.31 | $435.17 | $430.36 | $432.01 | $429.78 | 372,834 |
| 2022-03-29 | $426.02 | $433.64 | $423.18 | $431.51 | $429.29 | 677,707 |
| 2022-03-28 | $412.00 | $423.35 | $411.78 | $423.24 | $421.06 | 645,448 |
| 2022-03-25 | $413.00 | $413.75 | $406.90 | $413.32 | $411.19 | 582,816 |
| 2022-03-24 | $404.96 | $410.41 | $398.81 | $410.41 | $408.29 | 744,554 |
| 2022-03-23 | $394.46 | $404.60 | $391.50 | $401.34 | $399.27 | 696,738 |
| 2022-03-22 | $393.90 | $395.71 | $391.17 | $393.00 | $390.97 | 684,987 |
| 2022-03-21 | $397.90 | $400.34 | $386.56 | $391.30 | $389.28 | 999,889 |
| 2022-03-18 | $395.04 | $402.64 | $392.12 | $400.37 | $398.31 | 655,290 |
| 2022-03-17 | $388.94 | $394.98 | $385.13 | $394.98 | $392.94 | 303,516 |
| 2022-03-16 | $384.42 | $390.13 | $380.50 | $389.13 | $387.12 | 374,098 |
| 2022-03-15 | $378.87 | $383.44 | $376.94 | $382.11 | $380.14 | 364,698 |
| 2022-03-14 | $378.97 | $378.97 | $371.29 | $375.01 | $373.08 | 361,669 |
| 2022-03-11 | $374.50 | $375.51 | $368.89 | $369.30 | $367.40 | 371,905 |
| 2022-03-10 | $368.54 | $370.90 | $363.38 | $369.75 | $367.84 | 487,435 |
| 2022-03-09 | $375.81 | $376.39 | $370.71 | $374.16 | $372.23 | 460,652 |
| 2022-03-08 | $368.92 | $374.76 | $364.41 | $367.51 | $365.62 | 833,835 |
| 2022-03-07 | $378.56 | $380.12 | $370.43 | $371.02 | $369.11 | 482,393 |
| 2022-03-04 | $378.07 | $381.69 | $375.53 | $378.95 | $377.00 | 320,244 |
| 2022-03-03 | $382.80 | $384.52 | $377.52 | $378.41 | $376.46 | 388,560 |
| 2022-03-02 | $373.14 | $383.35 | $372.30 | $380.99 | $379.03 | 508,339 |
| 2022-03-01 | $374.62 | $375.74 | $368.75 | $372.15 | $370.23 | 436,358 |
| 2022-02-28 | $372.79 | $376.53 | $369.39 | $375.32 | $373.39 | 429,459 |
| 2022-02-25 | $374.45 | $378.41 | $368.72 | $377.32 | $375.37 | 430,658 |
| 2022-02-24 | $358.01 | $374.72 | $356.61 | $374.02 | $372.09 | 740,679 |
| 2022-02-23 | $371.74 | $375.85 | $363.49 | $363.91 | $362.03 | 583,305 |
| 2022-02-22 | $372.54 | $375.90 | $367.90 | $370.00 | $368.09 | 586,943 |
| 2022-02-18 | $370.09 | $374.48 | $368.95 | $371.57 | $369.65 | 702,246 |
| 2022-02-17 | $376.35 | $377.56 | $369.99 | $370.64 | $368.73 | 649,522 |
| 2022-02-16 | $377.33 | $379.68 | $372.44 | $378.57 | $376.62 | 453,211 |
| 2022-02-15 | $375.33 | $378.57 | $373.36 | $377.75 | $375.80 | 438,609 |
| 2022-02-14 | $375.98 | $377.40 | $368.40 | $370.50 | $368.59 | 412,990 |
| 2022-02-11 | $383.26 | $383.81 | $374.67 | $375.53 | $372.64 | 390,810 |
| 2022-02-10 | $384.45 | $388.08 | $379.10 | $381.65 | $378.71 | 519,625 |
| 2022-02-09 | $389.41 | $392.66 | $389.05 | $391.57 | $388.56 | 319,950 |
| 2022-02-08 | $381.01 | $386.10 | $376.99 | $383.55 | $380.60 | 253,755 |
| 2022-02-07 | $382.65 | $385.52 | $379.24 | $379.87 | $376.95 | 419,814 |
| 2022-02-04 | $383.00 | $386.60 | $380.23 | $381.81 | $378.87 | 455,921 |
| 2022-02-03 | $390.00 | $393.20 | $384.36 | $385.08 | $382.12 | 464,134 |
| 2022-02-02 | $388.29 | $392.41 | $388.04 | $391.45 | $388.44 | 434,950 |
| 2022-02-01 | $390.59 | $393.31 | $382.48 | $387.32 | $384.34 | 669,948 |
| 2022-01-31 | $384.86 | $392.10 | $384.00 | $391.53 | $388.52 | 720,943 |
| 2022-01-28 | $376.68 | $386.50 | $372.84 | $386.31 | $383.34 | 511,871 |
| 2022-01-27 | $385.09 | $387.95 | $376.53 | $377.72 | $374.81 | 601,936 |
| 2022-01-26 | $383.53 | $392.36 | $376.97 | $381.31 | $378.37 | 925,160 |
| 2022-01-25 | $378.33 | $386.35 | $377.26 | $381.23 | $378.29 | 737,814 |
| 2022-01-24 | $374.97 | $386.86 | $371.70 | $386.32 | $383.35 | 929,611 |
| 2022-01-21 | $380.91 | $385.91 | $379.18 | $379.51 | $376.59 | 805,027 |
| 2022-01-20 | $392.22 | $393.08 | $379.18 | $380.30 | $377.37 | 536,675 |
| 2022-01-19 | $392.60 | $395.49 | $387.46 | $387.84 | $384.85 | 561,973 |
| 2022-01-18 | $391.64 | $394.45 | $389.40 | $391.06 | $388.05 | 657,226 |
| 2022-01-14 | $400.47 | $402.62 | $394.74 | $397.45 | $394.39 | 426,906 |
| 2022-01-13 | $406.77 | $408.18 | $404.09 | $404.74 | $401.62 | 705,399 |
| 2022-01-12 | $409.32 | $410.00 | $404.91 | $406.21 | $403.08 | 529,609 |
| 2022-01-11 | $399.17 | $405.86 | $392.35 | $405.10 | $401.98 | 519,472 |
| 2022-01-10 | $394.60 | $399.75 | $390.71 | $399.23 | $396.16 | 775,784 |
| 2022-01-07 | $402.49 | $402.49 | $397.39 | $397.42 | $394.36 | 607,555 |
| 2022-01-06 | $405.97 | $409.79 | $401.10 | $403.00 | $399.90 | 726,490 |
| 2022-01-05 | $424.01 | $425.87 | $405.57 | $405.98 | $402.85 | 745,247 |
| 2022-01-04 | $426.11 | $427.75 | $423.01 | $425.11 | $421.84 | 693,512 |
| 2022-01-03 | $442.34 | $442.67 | $423.02 | $424.09 | $420.82 | 642,464 |
| 2021-12-31 | $437.85 | $445.09 | $437.85 | $443.17 | $439.76 | 316,668 |
| 2021-12-30 | $445.26 | $447.77 | $438.77 | $439.55 | $436.17 | 250,972 |
| 2021-12-29 | $444.77 | $447.19 | $442.87 | $444.94 | $441.51 | 209,084 |
| 2021-12-28 | $443.00 | $445.05 | $441.64 | $444.10 | $440.68 | 273,397 |
| 2021-12-27 | $438.23 | $442.72 | $434.06 | $442.08 | $438.68 | 321,792 |
| 2021-12-23 | $431.81 | $442.46 | $431.76 | $435.00 | $431.65 | 621,811 |
| 2021-12-22 | $430.00 | $430.00 | $421.18 | $428.89 | $425.59 | 737,953 |
| 2021-12-21 | $432.05 | $438.43 | $430.37 | $436.79 | $433.43 | 676,881 |
| 2021-12-20 | $431.61 | $433.00 | $424.76 | $429.94 | $426.63 | 828,104 |
| 2021-12-17 | $453.88 | $454.94 | $437.29 | $438.51 | $435.13 | 919,597 |
| 2021-12-16 | $460.74 | $460.75 | $451.84 | $454.81 | $451.31 | 520,163 |
| 2021-12-15 | $449.68 | $458.50 | $449.59 | $457.71 | $454.19 | 515,275 |
| 2021-12-14 | $453.17 | $460.87 | $441.66 | $448.59 | $445.14 | 521,835 |
| 2021-12-13 | $458.00 | $461.44 | $454.14 | $457.43 | $453.91 | 541,530 |
| 2021-12-10 | $451.86 | $459.20 | $450.63 | $458.45 | $454.92 | 452,684 |
| 2021-12-09 | $450.98 | $451.94 | $447.53 | $449.13 | $445.67 | 302,360 |
| 2021-12-08 | $446.02 | $452.50 | $445.88 | $450.98 | $447.51 | 393,656 |
| 2021-12-07 | $440.78 | $449.71 | $438.52 | $446.02 | $442.59 | 527,256 |
| 2021-12-06 | $434.31 | $438.24 | $431.07 | $435.32 | $431.97 | 445,755 |
| 2021-12-03 | $432.96 | $440.55 | $420.45 | $427.27 | $423.98 | 623,557 |
| 2021-12-02 | $418.44 | $434.80 | $417.65 | $432.17 | $428.84 | 768,127 |
| 2021-12-01 | $428.46 | $434.49 | $417.17 | $417.62 | $414.40 | 431,407 |
| 2021-11-30 | $434.73 | $438.16 | $420.50 | $422.19 | $418.94 | 969,368 |
| 2021-11-29 | $433.79 | $437.61 | $428.66 | $434.73 | $431.38 | 337,567 |
| 2021-11-26 | $436.14 | $440.21 | $425.86 | $428.29 | $424.99 | 338,500 |
| 2021-11-24 | $438.08 | $442.41 | $434.15 | $441.56 | $438.16 | 320,067 |
| 2021-11-23 | $444.70 | $446.12 | $437.41 | $439.16 | $435.78 | 311,625 |
| 2021-11-22 | $446.59 | $452.74 | $443.51 | $443.66 | $440.24 | 323,873 |
| 2021-11-19 | $445.87 | $449.20 | $442.22 | $446.05 | $442.62 | 331,676 |
| 2021-11-18 | $445.44 | $447.00 | $441.48 | $442.78 | $439.37 | 249,905 |
| 2021-11-17 | $443.35 | $445.06 | $439.41 | $444.55 | $441.13 | 177,181 |
| 2021-11-16 | $438.41 | $443.62 | $436.41 | $443.35 | $439.94 | 241,759 |
| 2021-11-15 | $439.29 | $441.52 | $435.91 | $438.92 | $435.54 | 170,593 |
| 2021-11-12 | $435.72 | $439.82 | $432.71 | $438.59 | $435.21 | 211,494 |
| 2021-11-11 | $435.45 | $436.81 | $432.83 | $433.99 | $429.72 | 249,574 |
| 2021-11-10 | $435.48 | $438.54 | $432.43 | $433.91 | $429.64 | 378,868 |
| 2021-11-09 | $437.10 | $438.71 | $434.02 | $436.95 | $432.65 | 250,906 |
| 2021-11-08 | $443.88 | $445.70 | $432.28 | $436.86 | $432.56 | 352,012 |
| 2021-11-05 | $444.04 | $448.98 | $441.53 | $441.95 | $437.60 | 291,350 |
| 2021-11-04 | $437.50 | $443.94 | $436.19 | $440.59 | $436.25 | 282,993 |
| 2021-11-03 | $435.32 | $438.50 | $430.46 | $437.92 | $433.61 | 300,906 |
| 2021-11-02 | $433.43 | $435.84 | $428.59 | $435.32 | $431.03 | 269,141 |
| 2021-11-01 | $434.58 | $436.08 | $429.54 | $430.72 | $426.48 | 216,938 |
| 2021-10-29 | $425.13 | $436.34 | $424.45 | $433.10 | $428.84 | 370,519 |
| 2021-10-28 | $423.52 | $426.56 | $420.81 | $426.06 | $421.87 | 220,773 |
| 2021-10-27 | $431.29 | $431.29 | $422.66 | $422.94 | $418.78 | 201,676 |
| 2021-10-26 | $430.20 | $432.82 | $428.15 | $430.50 | $426.26 | 332,748 |
| 2021-10-25 | $426.41 | $430.06 | $424.79 | $428.59 | $424.37 | 290,401 |
| 2021-10-22 | $426.39 | $428.94 | $426.08 | $426.83 | $422.63 | 267,509 |
| 2021-10-21 | $423.76 | $426.43 | $421.72 | $424.64 | $420.46 | 292,942 |
| 2021-10-20 | $424.92 | $426.95 | $422.79 | $423.70 | $419.53 | 263,817 |
| 2021-10-19 | $422.70 | $423.90 | $419.63 | $423.90 | $419.73 | 181,790 |
| 2021-10-18 | $414.78 | $421.41 | $413.50 | $421.07 | $416.92 | 264,510 |
| 2021-10-15 | $418.02 | $419.68 | $414.79 | $416.03 | $411.93 | 343,543 |
| 2021-10-14 | $410.00 | $416.85 | $407.79 | $416.42 | $412.32 | 344,147 |
| 2021-10-13 | $405.63 | $409.29 | $402.73 | $405.33 | $401.34 | 317,339 |
| 2021-10-12 | $402.57 | $405.93 | $401.97 | $404.00 | $400.02 | 349,054 |
| 2021-10-11 | $402.97 | $408.12 | $402.32 | $402.37 | $398.41 | 268,096 |
| 2021-10-08 | $401.98 | $404.40 | $399.41 | $402.80 | $398.83 | 317,769 |
| 2021-10-07 | $398.63 | $403.67 | $397.73 | $400.80 | $396.85 | 343,489 |
| 2021-10-06 | $388.75 | $396.30 | $386.41 | $395.94 | $392.04 | 321,967 |
| 2021-10-05 | $386.64 | $394.85 | $386.10 | $391.85 | $387.99 | 372,493 |
| 2021-10-04 | $389.99 | $390.50 | $382.31 | $386.10 | $382.30 | 623,151 |
| 2021-10-01 | $382.88 | $388.75 | $377.31 | $387.32 | $383.51 | 427,392 |
| 2021-09-30 | $390.54 | $390.88 | $380.42 | $380.66 | $376.91 | 468,176 |
| 2021-09-29 | $393.36 | $399.22 | $384.86 | $389.26 | $385.43 | 476,016 |
| 2021-09-28 | $392.90 | $393.84 | $385.11 | $386.07 | $382.27 | 479,523 |
| 2021-09-27 | $399.38 | $403.80 | $394.55 | $395.39 | $391.50 | 394,467 |
| 2021-09-24 | $398.34 | $402.42 | $397.82 | $401.47 | $397.52 | 245,647 |
| 2021-09-23 | $396.88 | $402.84 | $395.73 | $401.78 | $397.82 | 241,182 |
| 2021-09-22 | $397.05 | $398.35 | $391.61 | $396.20 | $392.30 | 295,591 |
| 2021-09-21 | $394.72 | $397.09 | $391.58 | $393.30 | $389.43 | 341,708 |
| 2021-09-20 | $389.19 | $394.07 | $387.27 | $393.60 | $389.73 | 527,237 |
| 2021-09-17 | $398.61 | $399.85 | $391.82 | $392.86 | $388.99 | 1,248,003 |
| 2021-09-16 | $398.76 | $400.36 | $395.55 | $399.55 | $395.62 | 271,458 |
| 2021-09-15 | $396.34 | $400.00 | $395.00 | $398.76 | $394.83 | 453,588 |
| 2021-09-14 | $409.10 | $409.10 | $395.53 | $396.11 | $392.21 | 672,558 |
| 2021-09-13 | $407.49 | $409.80 | $404.01 | $406.53 | $402.53 | 747,495 |
| 2021-09-10 | $401.70 | $409.26 | $400.88 | $403.71 | $399.74 | 433,051 |
| 2021-09-09 | $399.15 | $401.47 | $397.58 | $400.06 | $396.12 | 298,509 |
| 2021-09-08 | $391.36 | $398.43 | $390.26 | $398.30 | $394.38 | 222,555 |
| 2021-09-07 | $394.23 | $396.01 | $391.05 | $391.46 | $387.61 | 250,880 |
| 2021-09-03 | $395.36 | $398.10 | $394.69 | $396.53 | $392.63 | 334,630 |
| 2021-09-02 | $398.57 | $399.17 | $393.48 | $396.38 | $392.48 | 305,542 |
| 2021-09-01 | $396.83 | $398.69 | $393.95 | $396.11 | $392.21 | 223,872 |
| 2021-08-31 | $394.38 | $396.38 | $391.42 | $395.77 | $391.87 | 355,099 |
| 2021-08-30 | $391.43 | $395.34 | $389.71 | $393.53 | $389.66 | 248,194 |
| 2021-08-27 | $390.90 | $395.00 | $388.11 | $391.69 | $387.83 | 206,953 |
| 2021-08-26 | $392.11 | $392.11 | $389.13 | $390.07 | $386.23 | 165,190 |
| 2021-08-25 | $390.38 | $392.88 | $389.45 | $392.16 | $388.30 | 228,191 |
| 2021-08-24 | $392.66 | $393.24 | $389.94 | $390.90 | $387.05 | 213,832 |
| 2021-08-23 | $392.76 | $394.90 | $390.65 | $391.93 | $388.07 | 236,472 |
| 2021-08-20 | $392.74 | $395.00 | $389.04 | $391.81 | $387.95 | 431,583 |
| 2021-08-19 | $386.76 | $393.30 | $385.96 | $391.38 | $387.53 | 446,010 |
| 2021-08-18 | $392.98 | $394.70 | $387.97 | $388.25 | $384.43 | 362,813 |
| 2021-08-17 | $391.60 | $394.62 | $388.89 | $394.19 | $390.31 | 271,832 |
| 2021-08-16 | $388.66 | $394.78 | $387.52 | $393.42 | $389.55 | 681,241 |
| 2021-08-13 | $388.25 | $390.10 | $385.57 | $389.41 | $385.58 | 188,460 |
| 2021-08-12 | $388.01 | $389.11 | $384.56 | $388.65 | $384.82 | 270,060 |
| 2021-08-11 | $392.06 | $392.06 | $386.07 | $390.13 | $385.35 | 330,313 |
| 2021-08-10 | $392.61 | $393.91 | $390.01 | $390.83 | $386.04 | 249,167 |
| 2021-08-09 | $391.25 | $392.96 | $389.68 | $392.45 | $387.64 | 294,984 |
| 2021-08-06 | $392.52 | $393.90 | $389.77 | $391.30 | $386.50 | 327,101 |
| 2021-08-05 | $388.48 | $392.23 | $386.07 | $392.00 | $387.19 | 443,380 |
| 2021-08-04 | $389.49 | $391.29 | $386.41 | $387.81 | $383.06 | 413,063 |
| 2021-08-03 | $390.53 | $391.37 | $386.20 | $390.42 | $385.63 | 804,656 |
| 2021-08-02 | $392.66 | $396.26 | $388.65 | $389.37 | $384.60 | 347,641 |
| 2021-07-30 | $391.62 | $394.85 | $391.03 | $394.18 | $389.35 | 443,077 |
| 2021-07-29 | $393.69 | $396.38 | $390.80 | $393.14 | $388.32 | 432,361 |
| 2021-07-28 | $390.98 | $393.45 | $389.16 | $390.37 | $385.58 | 302,549 |
| 2021-07-27 | $383.95 | $392.47 | $382.91 | $388.86 | $384.09 | 336,958 |
| 2021-07-26 | $393.68 | $395.78 | $386.53 | $388.80 | $384.03 | 429,223 |
| 2021-07-23 | $392.00 | $395.85 | $390.33 | $395.34 | $390.49 | 345,338 |
| 2021-07-22 | $392.56 | $392.56 | $389.23 | $391.07 | $386.28 | 268,076 |
| 2021-07-21 | $389.71 | $392.44 | $388.10 | $392.16 | $387.35 | 320,821 |
| 2021-07-20 | $379.04 | $391.10 | $378.46 | $389.20 | $384.43 | 517,413 |
| 2021-07-19 | $383.00 | $387.21 | $375.32 | $378.58 | $373.94 | 800,690 |
| 2021-07-16 | $373.13 | $387.87 | $373.13 | $386.22 | $381.49 | 770,770 |
| 2021-07-15 | $375.00 | $378.32 | $365.04 | $369.15 | $364.62 | 1,151,588 |
| 2021-07-14 | $381.59 | $382.57 | $376.85 | $378.95 | $374.30 | 1,049,905 |
| 2021-07-13 | $392.07 | $392.07 | $380.34 | $380.98 | $376.31 | 1,164,589 |
| 2021-07-12 | $387.31 | $392.25 | $387.27 | $392.07 | $387.26 | 246,572 |
| 2021-07-09 | $389.66 | $389.66 | $383.79 | $388.32 | $383.56 | 252,633 |
| 2021-07-08 | $385.19 | $390.25 | $384.68 | $386.80 | $382.06 | 379,502 |
| 2021-07-07 | $383.38 | $390.17 | $382.73 | $389.61 | $384.83 | 301,116 |
| 2021-07-06 | $383.99 | $384.65 | $377.90 | $382.78 | $378.09 | 455,986 |
| 2021-07-02 | $381.87 | $384.66 | $380.93 | $383.50 | $378.80 | 537,687 |
| 2021-07-01 | $382.69 | $383.88 | $380.14 | $380.92 | $376.25 | 362,390 |
| 2021-06-30 | $383.17 | $383.72 | $381.46 | $382.00 | $377.32 | 365,636 |
| 2021-06-29 | $378.84 | $383.77 | $378.84 | $382.52 | $377.83 | 304,985 |
| 2021-06-28 | $379.20 | $381.71 | $377.50 | $379.59 | $374.94 | 385,035 |
| 2021-06-25 | $377.75 | $379.54 | $375.21 | $378.26 | $373.62 | 503,478 |
| 2021-06-24 | $375.39 | $377.98 | $373.53 | $377.80 | $373.17 | 418,831 |
| 2021-06-23 | $372.80 | $378.50 | $370.93 | $375.78 | $371.17 | 649,550 |
| 2021-06-22 | $365.03 | $374.95 | $363.01 | $374.50 | $369.91 | 623,745 |
| 2021-06-21 | $357.35 | $363.36 | $355.61 | $362.79 | $358.34 | 342,588 |
| 2021-06-18 | $357.64 | $362.14 | $352.26 | $354.86 | $350.51 | 777,506 |
| 2021-06-17 | $355.62 | $364.40 | $355.62 | $361.69 | $357.26 | 443,696 |
| 2021-06-16 | $359.00 | $360.00 | $354.56 | $356.84 | $352.47 | 355,210 |
| 2021-06-15 | $354.45 | $358.84 | $354.03 | $357.80 | $353.41 | 343,475 |
| 2021-06-14 | $351.72 | $353.26 | $350.18 | $353.26 | $348.93 | 273,966 |
| 2021-06-11 | $351.69 | $353.28 | $351.32 | $352.84 | $348.51 | 236,156 |
| 2021-06-10 | $348.30 | $351.55 | $346.85 | $351.11 | $346.81 | 350,703 |
| 2021-06-09 | $348.43 | $348.84 | $346.70 | $347.88 | $343.62 | 244,141 |
| 2021-06-08 | $347.95 | $348.75 | $345.61 | $347.43 | $343.17 | 329,792 |
| 2021-06-07 | $352.00 | $353.17 | $345.34 | $346.80 | $342.55 | 387,365 |
| 2021-06-04 | $352.73 | $354.06 | $349.81 | $352.20 | $347.88 | 360,806 |
| 2021-06-03 | $349.05 | $351.99 | $346.89 | $350.88 | $346.58 | 334,064 |
| 2021-06-02 | $352.61 | $354.67 | $351.87 | $352.28 | $347.96 | 331,485 |
| 2021-06-01 | $356.30 | $359.49 | $351.96 | $352.98 | $348.65 | 364,849 |
| 2021-05-28 | $355.61 | $356.83 | $353.25 | $353.54 | $349.21 | 345,711 |
| 2021-05-27 | $355.67 | $357.79 | $352.48 | $354.15 | $349.81 | 661,280 |
| 2021-05-26 | $355.79 | $356.97 | $352.33 | $354.20 | $349.86 | 311,943 |
| 2021-05-25 | $354.60 | $358.01 | $354.52 | $355.50 | $351.14 | 330,430 |
| 2021-05-24 | $351.65 | $356.44 | $350.21 | $354.54 | $350.19 | 380,353 |
| 2021-05-21 | $351.65 | $354.06 | $347.60 | $348.43 | $344.16 | 316,184 |
| 2021-05-20 | $342.72 | $350.84 | $340.17 | $349.46 | $345.18 | 396,811 |
| 2021-05-19 | $343.50 | $346.62 | $338.00 | $342.49 | $338.29 | 476,432 |
| 2021-05-18 | $350.56 | $353.27 | $347.32 | $348.00 | $343.73 | 587,256 |
| 2021-05-17 | $353.90 | $358.00 | $348.91 | $352.04 | $347.72 | 287,905 |
| 2021-05-14 | $355.25 | $360.09 | $353.42 | $358.08 | $353.69 | 318,315 |
| 2021-05-13 | $344.33 | $354.61 | $344.33 | $353.21 | $348.88 | 364,226 |
| 2021-05-12 | $349.48 | $351.37 | $343.01 | $343.76 | $338.83 | 464,809 |
| 2021-05-11 | $356.64 | $357.59 | $351.71 | $354.68 | $349.59 | 384,521 |
| 2021-05-10 | $360.06 | $364.41 | $358.57 | $360.74 | $355.56 | 577,080 |
| 2021-05-07 | $350.26 | $362.91 | $350.26 | $360.67 | $355.49 | 567,100 |
| 2021-05-06 | $351.05 | $351.05 | $347.14 | $350.25 | $345.22 | 266,424 |
| 2021-05-05 | $352.99 | $354.85 | $347.02 | $348.59 | $343.59 | 419,523 |
| 2021-05-04 | $349.60 | $352.11 | $348.86 | $350.78 | $345.75 | 388,779 |
| 2021-05-03 | $348.65 | $352.55 | $347.39 | $350.62 | $345.59 | 381,007 |
| 2021-04-30 | $348.51 | $348.94 | $342.11 | $345.14 | $340.19 | 399,928 |
| 2021-04-29 | $346.36 | $352.75 | $346.22 | $351.06 | $346.02 | 222,090 |
| 2021-04-28 | $350.89 | $351.53 | $344.23 | $345.20 | $340.25 | 220,128 |
| 2021-04-27 | $348.76 | $352.24 | $346.95 | $350.15 | $345.12 | 373,017 |
| 2021-04-26 | $354.09 | $355.64 | $348.86 | $349.36 | $344.35 | 255,178 |
| 2021-04-23 | $350.31 | $355.65 | $349.94 | $353.72 | $348.64 | 251,518 |
| 2021-04-22 | $346.03 | $353.00 | $344.52 | $348.56 | $343.56 | 270,298 |
| 2021-04-21 | $344.58 | $348.70 | $342.94 | $347.65 | $342.66 | 470,028 |
| 2021-04-20 | $344.91 | $346.00 | $339.21 | $341.70 | $336.80 | 312,878 |
| 2021-04-19 | $348.90 | $349.11 | $341.84 | $343.74 | $338.81 | 352,937 |
| 2021-04-16 | $353.18 | $354.50 | $349.39 | $350.52 | $345.49 | 388,585 |
| 2021-04-15 | $353.45 | $354.15 | $350.23 | $351.86 | $346.81 | 280,209 |
| 2021-04-14 | $355.54 | $356.69 | $348.69 | $350.08 | $345.06 | 326,391 |
| 2021-04-13 | $353.40 | $355.91 | $351.18 | $355.48 | $350.38 | 248,301 |
| 2021-04-12 | $353.08 | $357.13 | $350.81 | $355.17 | $350.07 | 274,553 |
| 2021-04-09 | $346.40 | $353.34 | $345.49 | $352.48 | $347.42 | 417,736 |
| 2021-04-08 | $350.89 | $352.77 | $344.91 | $345.72 | $340.76 | 437,702 |
| 2021-04-07 | $346.81 | $350.69 | $345.32 | $350.30 | $345.27 | 283,182 |
| 2021-04-06 | $351.59 | $354.33 | $347.99 | $348.87 | $343.86 | 339,198 |
| 2021-04-05 | $350.00 | $355.51 | $349.79 | $354.04 | $348.96 | 364,173 |
| 2021-04-01 | $344.41 | $351.05 | $342.78 | $348.31 | $343.31 | 402,129 |
| 2021-03-31 | $338.70 | $344.51 | $337.90 | $341.31 | $336.41 | 446,760 |
| 2021-03-30 | $339.81 | $341.04 | $334.62 | $337.31 | $332.47 | 258,413 |
| 2021-03-29 | $344.25 | $346.03 | $340.32 | $341.20 | $336.30 | 349,495 |
| 2021-03-26 | $335.90 | $347.11 | $335.44 | $346.61 | $341.64 | 360,490 |
| 2021-03-25 | $335.44 | $338.76 | $328.57 | $337.06 | $332.22 | 311,631 |
| 2021-03-24 | $330.83 | $340.63 | $330.83 | $335.95 | $331.13 | 415,467 |
| 2021-03-23 | $336.53 | $339.15 | $331.35 | $333.01 | $328.23 | 325,349 |
| 2021-03-22 | $334.32 | $337.84 | $331.54 | $336.33 | $331.50 | 371,755 |
| 2021-03-19 | $336.44 | $337.98 | $332.94 | $333.05 | $328.27 | 743,423 |
| 2021-03-18 | $342.24 | $344.67 | $334.45 | $337.23 | $332.39 | 502,013 |
| 2021-03-17 | $348.21 | $349.48 | $336.49 | $343.22 | $338.29 | 579,493 |
| 2021-03-16 | $350.65 | $351.27 | $344.07 | $347.95 | $342.96 | 426,510 |
| 2021-03-15 | $358.00 | $359.89 | $350.33 | $351.60 | $346.55 | 526,570 |
| 2021-03-12 | $359.99 | $362.76 | $357.48 | $358.29 | $353.15 | 414,719 |
| 2021-03-11 | $355.51 | $363.43 | $351.99 | $360.04 | $354.87 | 569,267 |
| 2021-03-10 | $347.57 | $356.94 | $345.97 | $353.04 | $347.97 | 454,872 |
| 2021-03-09 | $344.59 | $349.71 | $340.46 | $345.84 | $340.88 | 533,358 |
| 2021-03-08 | $341.33 | $344.44 | $337.99 | $340.60 | $335.71 | 425,987 |
| 2021-03-05 | $330.39 | $341.44 | $323.53 | $339.35 | $334.48 | 569,911 |
| 2021-03-04 | $337.15 | $337.89 | $321.39 | $326.73 | $322.04 | 634,535 |
| 2021-03-03 | $342.12 | $345.61 | $336.04 | $336.31 | $331.48 | 657,550 |
| 2021-03-02 | $343.31 | $346.93 | $342.04 | $342.40 | $337.49 | 401,314 |
| 2021-03-01 | $329.31 | $347.88 | $325.01 | $344.88 | $339.93 | 535,372 |
| 2021-02-26 | $329.71 | $332.40 | $323.76 | $324.34 | $319.69 | 561,032 |
| 2021-02-25 | $336.95 | $339.32 | $326.05 | $328.05 | $323.34 | 424,108 |
| 2021-02-24 | $336.09 | $339.33 | $331.27 | $338.31 | $333.45 | 544,007 |
| 2021-02-23 | $340.53 | $342.22 | $330.85 | $336.71 | $331.88 | 454,723 |
| 2021-02-22 | $343.00 | $343.63 | $338.44 | $340.50 | $335.61 | 336,646 |
| 2021-02-19 | $341.66 | $344.59 | $339.61 | $343.49 | $338.56 | 412,302 |
| 2021-02-18 | $338.25 | $341.42 | $333.66 | $340.45 | $335.56 | 350,362 |
| 2021-02-17 | $343.59 | $345.68 | $338.43 | $339.11 | $334.24 | 364,787 |
| 2021-02-16 | $345.93 | $349.97 | $343.44 | $345.10 | $340.15 | 361,418 |
| 2021-02-12 | $339.75 | $343.06 | $339.75 | $342.44 | $337.53 | 199,956 |
| 2021-02-11 | $349.75 | $350.27 | $339.30 | $341.06 | $336.17 | 406,677 |
| 2021-02-10 | $351.96 | $353.77 | $346.70 | $349.00 | $343.24 | 428,682 |
| 2021-02-09 | $347.82 | $351.41 | $347.13 | $349.34 | $343.57 | 347,553 |
| 2021-02-08 | $345.55 | $349.31 | $343.66 | $349.15 | $343.38 | 339,084 |
| 2021-02-05 | $340.24 | $345.66 | $335.97 | $344.98 | $339.28 | 419,447 |
| 2021-02-04 | $332.16 | $340.18 | $331.70 | $338.26 | $332.67 | 411,205 |
| 2021-02-03 | $331.00 | $332.82 | $328.34 | $331.61 | $326.13 | 418,742 |
| 2021-02-02 | $328.57 | $334.03 | $326.19 | $331.22 | $325.75 | 553,580 |
| 2021-02-01 | $320.62 | $326.27 | $320.00 | $325.49 | $320.11 | 507,041 |
| 2021-01-29 | $319.80 | $323.36 | $317.46 | $318.12 | $312.87 | 807,811 |
| 2021-01-28 | $319.68 | $328.83 | $319.68 | $324.42 | $319.06 | 392,607 |
| 2021-01-27 | $320.00 | $322.50 | $314.62 | $318.20 | $312.95 | 658,992 |
| 2021-01-26 | $330.23 | $330.48 | $322.63 | $323.16 | $317.82 | 358,785 |
| 2021-01-25 | $322.34 | $331.35 | $321.02 | $328.13 | $322.71 | 571,532 |
| 2021-01-22 | $330.87 | $330.87 | $324.08 | $324.48 | $319.12 | 322,730 |
| 2021-01-21 | $331.19 | $336.61 | $328.99 | $331.42 | $325.95 | 436,673 |
| 2021-01-20 | $319.45 | $333.37 | $319.45 | $332.19 | $326.70 | 599,314 |
| 2021-01-19 | $325.68 | $326.60 | $319.69 | $322.04 | $316.72 | 570,337 |
| 2021-01-15 | $323.77 | $328.89 | $321.61 | $326.07 | $320.69 | 626,866 |
| 2021-01-14 | $336.50 | $336.50 | $326.51 | $327.14 | $321.74 | 688,322 |
| 2021-01-13 | $339.14 | $339.68 | $334.23 | $335.81 | $330.26 | 494,485 |
| 2021-01-12 | $338.28 | $341.38 | $335.18 | $339.47 | $333.86 | 388,662 |
| 2021-01-11 | $348.65 | $351.33 | $338.58 | $339.50 | $333.89 | 493,241 |
| 2021-01-08 | $353.92 | $358.45 | $348.91 | $350.15 | $344.37 | 398,413 |
| 2021-01-07 | $351.86 | $357.26 | $349.04 | $355.06 | $349.20 | 701,165 |
| 2021-01-06 | $350.00 | $356.60 | $349.24 | $350.99 | $345.19 | 414,718 |
| 2021-01-05 | $342.20 | $349.04 | $338.42 | $348.89 | $343.13 | 507,468 |
| 2021-01-04 | $353.94 | $354.74 | $342.30 | $343.60 | $337.93 | 850,093 |
| 2020-12-31 | $350.51 | $354.00 | $348.90 | $353.46 | $347.62 | 279,521 |
| 2020-12-30 | $350.14 | $353.32 | $346.75 | $350.23 | $344.45 | 303,666 |
| 2020-12-29 | $357.64 | $357.95 | $343.64 | $347.37 | $341.63 | 413,550 |
| 2020-12-28 | $342.14 | $358.18 | $342.14 | $354.19 | $348.34 | 879,606 |
| 2020-12-24 | $341.11 | $342.25 | $336.40 | $338.40 | $332.81 | 185,577 |
| 2020-12-23 | $354.97 | $354.97 | $339.37 | $339.42 | $333.81 | 504,952 |
| 2020-12-22 | $338.00 | $348.62 | $334.13 | $348.00 | $342.25 | 762,827 |
| 2020-12-21 | $350.72 | $351.50 | $340.25 | $346.13 | $340.41 | 580,555 |
| 2020-12-18 | $353.86 | $355.50 | $349.64 | $354.35 | $348.50 | 954,398 |
| 2020-12-17 | $354.74 | $355.52 | $349.00 | $352.00 | $346.19 | 407,779 |
| 2020-12-16 | $354.72 | $355.32 | $351.84 | $354.11 | $348.26 | 274,120 |
| 2020-12-15 | $348.39 | $354.57 | $345.52 | $352.93 | $347.10 | 458,595 |
| 2020-12-14 | $350.18 | $351.72 | $346.31 | $347.26 | $341.53 | 339,437 |
| 2020-12-11 | $346.29 | $351.35 | $344.43 | $349.11 | $343.34 | 371,849 |
| 2020-12-10 | $354.43 | $354.91 | $346.53 | $347.35 | $341.61 | 365,250 |
| 2020-12-09 | $361.10 | $362.88 | $352.15 | $354.04 | $348.19 | 528,383 |
| 2020-12-08 | $353.14 | $360.59 | $351.03 | $359.76 | $353.82 | 359,508 |
| 2020-12-07 | $360.54 | $364.00 | $352.31 | $353.14 | $347.31 | 365,801 |
| 2020-12-04 | $360.67 | $366.81 | $360.00 | $363.47 | $357.47 | 467,080 |
| 2020-12-03 | $359.05 | $365.48 | $354.30 | $359.69 | $353.75 | 439,786 |
| 2020-12-02 | $360.21 | $362.80 | $356.23 | $360.91 | $354.95 | 539,813 |
| 2020-12-01 | $359.04 | $363.53 | $356.69 | $359.08 | $353.15 | 339,743 |
| 2020-11-30 | $361.77 | $362.39 | $354.11 | $355.30 | $349.43 | 521,157 |
| 2020-11-27 | $359.23 | $365.11 | $358.92 | $361.09 | $355.13 | 112,166 |
| 2020-11-25 | $362.07 | $364.27 | $358.36 | $360.49 | $354.54 | 192,408 |
| 2020-11-24 | $362.22 | $364.75 | $358.49 | $361.96 | $355.98 | 388,901 |
| 2020-11-23 | $363.90 | $364.52 | $356.02 | $358.27 | $352.35 | 329,132 |
| 2020-11-20 | $365.14 | $367.60 | $360.43 | $361.85 | $355.87 | 258,273 |
| 2020-11-19 | $358.72 | $368.49 | $357.74 | $367.89 | $361.81 | 258,236 |
| 2020-11-18 | $362.03 | $366.25 | $359.28 | $360.49 | $354.54 | 250,325 |
| 2020-11-17 | $362.74 | $365.67 | $357.35 | $361.41 | $355.44 | 364,025 |
| 2020-11-16 | $356.00 | $369.20 | $356.00 | $368.66 | $362.57 | 387,103 |
| 2020-11-13 | $351.41 | $356.61 | $350.07 | $356.00 | $350.12 | 262,804 |
| 2020-11-12 | $356.19 | $359.13 | $348.08 | $349.67 | $343.90 | 301,584 |
| 2020-11-11 | $360.88 | $361.42 | $354.09 | $360.04 | $354.09 | 373,409 |
| 2020-11-10 | $354.07 | $366.01 | $351.39 | $358.68 | $352.76 | 506,401 |
| 2020-11-09 | $359.99 | $368.12 | $358.37 | $363.46 | $357.46 | 1,043,376 |
| 2020-11-06 | $338.56 | $342.19 | $336.67 | $340.93 | $335.30 | 330,972 |
| 2020-11-05 | $339.32 | $345.45 | $336.38 | $339.07 | $333.47 | 407,178 |
| 2020-11-04 | $347.38 | $349.19 | $336.71 | $337.37 | $328.40 | 558,570 |
| 2020-11-03 | $324.47 | $332.04 | $324.47 | $330.02 | $321.24 | 293,188 |
| 2020-11-02 | $321.65 | $323.49 | $316.09 | $320.37 | $311.85 | 356,577 |
| 2020-10-30 | $318.31 | $320.46 | $311.80 | $314.55 | $306.19 | 577,099 |
| 2020-10-29 | $314.44 | $323.70 | $311.69 | $319.92 | $311.41 | 389,104 |
| 2020-10-28 | $314.61 | $321.36 | $314.61 | $315.54 | $307.15 | 530,917 |
| 2020-10-27 | $330.66 | $332.00 | $323.01 | $324.01 | $315.39 | 541,795 |
| 2020-10-26 | $334.09 | $334.98 | $324.68 | $328.93 | $320.18 | 330,892 |
| 2020-10-23 | $339.56 | $339.96 | $333.96 | $338.07 | $329.08 | 298,322 |
| 2020-10-22 | $340.29 | $341.65 | $334.54 | $338.50 | $329.50 | 337,356 |
| 2020-10-21 | $341.73 | $345.08 | $338.49 | $338.69 | $329.68 | 447,276 |
| 2020-10-20 | $343.41 | $348.48 | $343.03 | $343.66 | $334.52 | 322,531 |
| 2020-10-19 | $348.07 | $350.06 | $340.01 | $341.32 | $332.24 | 329,465 |
| 2020-10-16 | $350.00 | $353.46 | $348.21 | $348.40 | $339.14 | 336,771 |
| 2020-10-15 | $346.75 | $350.10 | $343.59 | $348.38 | $339.12 | 335,878 |
| 2020-10-14 | $355.11 | $358.69 | $350.08 | $351.19 | $341.85 | 431,879 |
| 2020-10-13 | $348.34 | $353.66 | $346.67 | $352.68 | $343.30 | 425,718 |
| 2020-10-12 | $338.96 | $351.31 | $338.96 | $349.00 | $339.72 | 588,024 |
| 2020-10-09 | $339.58 | $342.60 | $337.12 | $339.53 | $330.50 | 354,416 |
| 2020-10-08 | $338.91 | $340.26 | $336.12 | $337.98 | $328.99 | 353,670 |
| 2020-10-07 | $335.80 | $337.60 | $333.63 | $335.70 | $326.77 | 309,374 |
| 2020-10-06 | $336.41 | $339.37 | $324.19 | $330.72 | $321.93 | 570,821 |
| 2020-10-05 | $338.28 | $339.77 | $334.93 | $336.40 | $327.45 | 324,197 |
| 2020-10-02 | $334.22 | $339.95 | $333.74 | $335.05 | $326.14 | 458,970 |
| 2020-10-01 | $341.36 | $344.15 | $333.01 | $341.93 | $332.84 | 510,815 |
| 2020-09-30 | $334.76 | $337.15 | $330.40 | $332.83 | $323.98 | 525,530 |
| 2020-09-29 | $327.75 | $335.16 | $327.75 | $330.28 | $321.50 | 329,666 |
| 2020-09-28 | $330.00 | $337.35 | $330.00 | $336.00 | $327.07 | 546,659 |
| 2020-09-25 | $315.90 | $328.47 | $314.78 | $327.17 | $318.47 | 425,857 |
| 2020-09-24 | $321.91 | $322.00 | $315.07 | $318.64 | $310.17 | 587,229 |
| 2020-09-23 | $339.95 | $339.95 | $313.33 | $316.71 | $308.29 | 825,086 |
| 2020-09-22 | $317.39 | $326.71 | $316.89 | $324.01 | $315.39 | 602,469 |
| 2020-09-21 | $313.53 | $316.84 | $307.65 | $316.59 | $308.17 | 498,427 |
| 2020-09-18 | $332.03 | $332.86 | $317.17 | $318.27 | $309.81 | 1,213,924 |
| 2020-09-17 | $317.65 | $327.42 | $317.01 | $325.01 | $316.37 | 543,404 |
| 2020-09-16 | $331.19 | $331.19 | $325.74 | $326.21 | $317.54 | 388,860 |
| 2020-09-15 | $329.10 | $331.41 | $327.19 | $328.17 | $319.44 | 368,360 |
| 2020-09-14 | $324.34 | $328.91 | $323.78 | $327.81 | $319.09 | 333,569 |
| 2020-09-11 | $318.18 | $323.83 | $317.19 | $320.95 | $312.42 | 307,800 |
| 2020-09-10 | $325.84 | $325.94 | $314.83 | $317.48 | $309.04 | 464,081 |
| 2020-09-09 | $321.80 | $328.06 | $319.15 | $325.93 | $317.26 | 490,892 |
| 2020-09-08 | $328.88 | $328.88 | $317.89 | $318.78 | $310.30 | 641,372 |
| 2020-09-04 | $332.27 | $334.09 | $325.47 | $331.11 | $322.31 | 604,287 |
| 2020-09-03 | $344.23 | $344.97 | $326.81 | $330.70 | $321.91 | 534,082 |
| 2020-09-02 | $337.55 | $343.37 | $335.13 | $342.38 | $333.28 | 324,333 |
| 2020-09-01 | $332.41 | $336.90 | $330.05 | $335.31 | $326.39 | 329,697 |
| 2020-08-31 | $333.25 | $334.71 | $330.81 | $333.24 | $324.38 | 359,278 |
| 2020-08-28 | $328.70 | $334.60 | $328.70 | $333.88 | $325.00 | 345,602 |
| 2020-08-27 | $327.88 | $331.87 | $326.96 | $328.78 | $320.04 | 270,000 |
| 2020-08-26 | $324.00 | $327.67 | $322.16 | $325.95 | $317.28 | 238,598 |
| 2020-08-25 | $327.57 | $327.76 | $323.49 | $324.73 | $316.10 | 293,307 |
| 2020-08-24 | $323.83 | $325.87 | $322.02 | $325.36 | $316.71 | 254,696 |
| 2020-08-21 | $318.91 | $320.98 | $316.51 | $320.39 | $311.87 | 400,370 |
| 2020-08-20 | $315.31 | $321.81 | $315.31 | $320.03 | $311.52 | 220,669 |
| 2020-08-19 | $320.84 | $321.00 | $317.27 | $318.50 | $310.03 | 205,080 |
| 2020-08-18 | $321.01 | $322.15 | $318.26 | $318.77 | $310.29 | 268,707 |
| 2020-08-17 | $318.46 | $321.48 | $317.85 | $320.99 | $312.45 | 359,236 |
| 2020-08-14 | $316.77 | $321.29 | $314.97 | $316.44 | $308.03 | 378,020 |
| 2020-08-13 | $317.71 | $321.24 | $317.45 | $318.98 | $310.50 | 253,756 |
| 2020-08-12 | $319.21 | $324.36 | $319.21 | $319.89 | $311.38 | 344,244 |
| 2020-08-11 | $320.35 | $324.39 | $316.58 | $318.33 | $309.87 | 668,569 |
| 2020-08-10 | $310.45 | $316.52 | $309.61 | $316.40 | $307.99 | 542,217 |
| 2020-08-07 | $302.67 | $310.38 | $300.00 | $310.01 | $301.77 | 441,638 |
| 2020-08-06 | $299.73 | $303.51 | $298.02 | $303.03 | $294.97 | 358,290 |
| 2020-08-05 | $304.71 | $305.99 | $297.48 | $299.97 | $291.99 | 409,870 |
| 2020-08-04 | $298.63 | $304.00 | $297.05 | $301.64 | $293.62 | 598,478 |
| 2020-08-03 | $301.72 | $303.12 | $298.35 | $298.74 | $290.80 | 543,782 |
| 2020-07-31 | $301.65 | $302.16 | $296.98 | $301.87 | $293.84 | 736,603 |
| 2020-07-30 | $301.45 | $303.89 | $295.52 | $301.81 | $293.78 | 570,170 |
| 2020-07-29 | $297.22 | $306.57 | $295.84 | $305.80 | $297.67 | 648,259 |
| 2020-07-28 | $298.79 | $299.54 | $293.32 | $293.56 | $285.75 | 508,188 |
| 2020-07-27 | $302.63 | $303.80 | $296.80 | $298.28 | $290.35 | 546,930 |
| 2020-07-24 | $303.87 | $307.09 | $295.49 | $302.60 | $294.55 | 731,204 |
| 2020-07-23 | $284.99 | $311.02 | $282.69 | $303.01 | $294.95 | 1,066,310 |
| 2020-07-22 | $284.75 | $290.00 | $283.84 | $289.36 | $281.67 | 506,537 |
| 2020-07-21 | $283.16 | $285.89 | $280.53 | $284.08 | $276.53 | 353,157 |
| 2020-07-20 | $279.91 | $280.78 | $276.71 | $277.82 | $270.43 | 416,735 |
| 2020-07-17 | $279.94 | $280.62 | $275.00 | $280.06 | $272.61 | 290,826 |
| 2020-07-16 | $277.35 | $278.75 | $274.55 | $277.45 | $270.07 | 452,784 |
| 2020-07-15 | $271.34 | $279.21 | $271.27 | $278.40 | $271.00 | 413,655 |
| 2020-07-14 | $262.52 | $270.80 | $261.65 | $270.30 | $263.11 | 345,731 |
| 2020-07-13 | $269.81 | $272.61 | $265.52 | $266.36 | $259.28 | 540,705 |
| 2020-07-10 | $263.93 | $268.14 | $263.72 | $266.88 | $259.78 | 280,459 |
| 2020-07-09 | $269.37 | $270.74 | $261.79 | $266.14 | $259.06 | 434,087 |
| 2020-07-08 | $268.49 | $272.00 | $268.08 | $271.31 | $264.10 | 404,782 |
| 2020-07-07 | $270.88 | $272.92 | $269.08 | $269.98 | $262.80 | 442,364 |
| 2020-07-06 | $275.41 | $277.00 | $272.65 | $273.63 | $266.35 | 484,693 |
| 2020-07-02 | $271.32 | $276.49 | $270.18 | $270.65 | $263.45 | 454,764 |
| 2020-07-01 | $271.71 | $272.03 | $266.19 | $267.97 | $260.84 | 660,199 |
| 2020-06-30 | $261.60 | $267.83 | $260.01 | $266.36 | $259.28 | 685,279 |
| 2020-06-29 | $257.95 | $263.84 | $255.37 | $263.61 | $256.60 | 437,526 |
| 2020-06-26 | $263.77 | $263.77 | $254.07 | $256.50 | $249.68 | 1,052,260 |
| 2020-06-25 | $260.29 | $263.40 | $258.87 | $262.57 | $255.59 | 489,761 |
| 2020-06-24 | $269.04 | $271.01 | $258.74 | $261.63 | $254.67 | 650,458 |
| 2020-06-23 | $272.75 | $274.64 | $270.25 | $272.55 | $265.30 | 405,222 |
| 2020-06-22 | $266.75 | $271.05 | $265.18 | $270.06 | $262.88 | 602,427 |
| 2020-06-19 | $280.67 | $282.54 | $269.43 | $270.16 | $262.98 | 973,306 |
| 2020-06-18 | $271.29 | $277.21 | $270.47 | $275.81 | $268.48 | 402,618 |
| 2020-06-17 | $272.97 | $276.40 | $271.44 | $273.28 | $266.01 | 368,344 |
| 2020-06-16 | $278.93 | $278.93 | $269.67 | $273.63 | $266.35 | 452,215 |
| 2020-06-15 | $258.60 | $267.58 | $257.33 | $266.53 | $259.44 | 575,549 |
| 2020-06-12 | $271.40 | $272.97 | $260.46 | $266.20 | $259.12 | 564,292 |
| 2020-06-11 | $266.68 | $271.70 | $261.90 | $264.00 | $256.98 | 886,497 |
| 2020-06-10 | $283.77 | $283.77 | $275.06 | $278.18 | $270.78 | 606,217 |
| 2020-06-09 | $285.87 | $286.91 | $281.81 | $282.91 | $275.39 | 611,998 |
| 2020-06-08 | $289.98 | $292.11 | $285.35 | $291.51 | $283.76 | 755,460 |
| 2020-06-05 | $276.13 | $286.61 | $275.95 | $286.50 | $278.88 | 1,048,501 |
| 2020-06-04 | $268.48 | $270.73 | $266.13 | $269.21 | $262.05 | 526,716 |
| 2020-06-03 | $258.91 | $271.90 | $256.63 | $270.81 | $263.61 | 732,784 |
| 2020-06-02 | $251.46 | $255.35 | $249.45 | $255.00 | $248.22 | 877,138 |
| 2020-06-01 | $248.50 | $252.17 | $247.11 | $250.94 | $244.27 | 481,401 |
| 2020-05-29 | $251.50 | $251.50 | $243.09 | $247.96 | $241.37 | 1,246,798 |
| 2020-05-28 | $252.07 | $254.64 | $250.08 | $251.72 | $245.03 | 484,017 |
| 2020-05-27 | $254.95 | $256.96 | $247.33 | $251.58 | $244.89 | 750,279 |
| 2020-05-26 | $249.12 | $254.99 | $247.15 | $252.73 | $246.01 | 854,444 |
| 2020-05-22 | $241.57 | $242.13 | $239.68 | $240.65 | $234.25 | 436,338 |
| 2020-05-21 | $241.59 | $245.72 | $240.81 | $242.56 | $236.11 | 544,726 |
| 2020-05-20 | $240.60 | $243.48 | $238.76 | $240.53 | $234.13 | 952,543 |
| 2020-05-19 | $237.41 | $244.36 | $236.03 | $238.98 | $232.63 | 1,054,313 |
| 2020-05-18 | $232.13 | $239.43 | $232.13 | $236.43 | $230.14 | 999,205 |
| 2020-05-15 | $225.85 | $230.66 | $222.88 | $227.42 | $221.37 | 1,459,884 |
| 2020-05-14 | $204.91 | $229.24 | $204.24 | $228.71 | $222.63 | 2,393,051 |
| 2020-05-13 | $202.20 | $203.48 | $197.14 | $199.47 | $194.17 | 1,359,911 |
| 2020-05-12 | $215.00 | $216.11 | $205.71 | $205.75 | $200.28 | 750,266 |
| 2020-05-11 | $215.77 | $216.76 | $213.05 | $214.38 | $208.68 | 445,708 |
| 2020-05-08 | $216.05 | $219.00 | $214.12 | $218.21 | $212.41 | 374,852 |
| 2020-05-07 | $212.67 | $216.64 | $211.33 | $213.40 | $207.73 | 401,533 |
| 2020-05-06 | $212.00 | $212.69 | $208.15 | $210.17 | $204.58 | 497,025 |
| 2020-05-05 | $211.60 | $214.89 | $210.35 | $210.74 | $205.14 | 525,328 |
| 2020-05-04 | $209.30 | $210.23 | $206.38 | $209.64 | $204.07 | 706,781 |
| 2020-05-01 | $216.98 | $218.15 | $210.97 | $211.81 | $206.18 | 806,663 |
| 2020-04-30 | $228.00 | $228.26 | $221.01 | $221.83 | $215.93 | 827,261 |
| 2020-04-29 | $223.10 | $232.10 | $221.27 | $230.95 | $224.81 | 997,090 |
| 2020-04-28 | $219.28 | $223.20 | $214.41 | $218.17 | $212.37 | 1,216,444 |
| 2020-04-27 | $201.68 | $213.06 | $200.00 | $212.47 | $206.82 | 649,534 |
| 2020-04-24 | $201.28 | $202.67 | $198.27 | $200.18 | $194.86 | 760,937 |
| 2020-04-23 | $198.16 | $203.56 | $198.16 | $199.42 | $194.12 | 955,779 |
| 2020-04-22 | $193.60 | $198.80 | $192.80 | $197.44 | $192.19 | 669,232 |
| 2020-04-21 | $189.85 | $191.89 | $187.98 | $190.50 | $185.43 | 698,439 |
| 2020-04-20 | $200.02 | $202.55 | $193.21 | $193.91 | $188.75 | 775,142 |
| 2020-04-17 | $198.99 | $204.75 | $196.61 | $204.16 | $198.73 | 812,008 |
| 2020-04-16 | $189.32 | $191.13 | $186.49 | $190.64 | $185.57 | 763,409 |
| 2020-04-15 | $196.76 | $197.01 | $186.11 | $187.07 | $182.10 | 915,198 |
| 2020-04-14 | $200.66 | $203.95 | $198.64 | $201.70 | $196.34 | 844,998 |
| 2020-04-13 | $198.75 | $198.85 | $191.46 | $195.08 | $189.89 | 761,660 |
| 2020-04-09 | $197.94 | $207.15 | $197.51 | $198.74 | $193.46 | 934,436 |
| 2020-04-08 | $188.48 | $193.97 | $185.51 | $192.41 | $187.29 | 943,075 |
| 2020-04-07 | $190.78 | $195.33 | $185.35 | $185.90 | $180.96 | 1,611,244 |
| 2020-04-06 | $169.00 | $180.60 | $168.28 | $179.49 | $174.72 | 1,343,113 |
| 2020-04-03 | $163.26 | $167.50 | $162.19 | $164.23 | $159.86 | 1,007,933 |
| 2020-04-02 | $160.25 | $167.29 | $158.89 | $165.19 | $160.80 | 1,437,310 |
| 2020-04-01 | $165.44 | $167.38 | $160.55 | $162.69 | $158.36 | 1,114,170 |
| 2020-03-31 | $178.49 | $179.58 | $171.92 | $173.22 | $168.61 | 1,613,673 |
| 2020-03-30 | $181.90 | $183.60 | $175.35 | $180.45 | $175.65 | 1,073,752 |
| 2020-03-27 | $187.44 | $187.75 | $180.00 | $181.57 | $176.74 | 1,005,619 |
| 2020-03-26 | $194.36 | $197.98 | $182.54 | $192.58 | $187.46 | 1,731,574 |
| 2020-03-25 | $174.22 | $200.56 | $168.86 | $192.33 | $187.22 | 1,677,215 |
| 2020-03-24 | $165.82 | $178.76 | $165.31 | $173.80 | $169.18 | 1,375,724 |
| 2020-03-23 | $177.22 | $177.22 | $154.33 | $157.06 | $152.88 | 1,642,876 |
| 2020-03-20 | $180.17 | $189.42 | $167.35 | $175.09 | $170.43 | 2,573,685 |
| 2020-03-19 | $176.23 | $185.37 | $160.39 | $183.00 | $178.13 | 1,430,908 |
| 2020-03-18 | $173.57 | $182.39 | $163.19 | $177.98 | $173.25 | 1,863,736 |
| 2020-03-17 | $206.56 | $210.65 | $195.85 | $209.12 | $203.56 | 1,878,243 |
| 2020-03-16 | $197.57 | $207.68 | $197.57 | $202.51 | $197.13 | 1,741,011 |
| 2020-03-13 | $233.25 | $244.07 | $223.61 | $243.58 | $237.10 | 1,253,540 |
| 2020-03-12 | $231.98 | $236.02 | $214.24 | $225.69 | $219.69 | 1,942,683 |
| 2020-03-11 | $259.98 | $262.33 | $245.67 | $250.41 | $243.75 | 665,033 |
| 2020-03-10 | $257.26 | $268.90 | $253.24 | $268.42 | $261.28 | 911,624 |
| 2020-03-09 | $258.97 | $259.76 | $248.62 | $250.84 | $244.17 | 1,113,421 |
| 2020-03-06 | $264.87 | $273.76 | $263.60 | $272.32 | $265.08 | 835,473 |
| 2020-03-05 | $278.22 | $283.25 | $272.12 | $275.04 | $267.73 | 651,865 |
| 2020-03-04 | $280.54 | $286.14 | $275.50 | $286.11 | $278.50 | 681,804 |
| 2020-03-03 | $277.39 | $286.63 | $270.86 | $272.37 | $265.13 | 895,810 |
| 2020-03-02 | $266.06 | $279.76 | $264.47 | $279.60 | $272.17 | 1,058,056 |
| 2020-02-28 | $255.52 | $267.52 | $255.00 | $266.74 | $259.65 | 1,392,276 |
| 2020-02-27 | $277.80 | $280.45 | $269.31 | $269.55 | $262.38 | 932,794 |
| 2020-02-26 | $281.85 | $287.07 | $281.60 | $283.91 | $276.36 | 707,388 |
| 2020-02-25 | $288.11 | $289.69 | $279.30 | $279.88 | $272.44 | 875,384 |
| 2020-02-24 | $285.62 | $290.32 | $284.46 | $288.16 | $280.50 | 592,272 |
| 2020-02-21 | $294.89 | $296.73 | $292.24 | $293.36 | $285.56 | 500,297 |
| 2020-02-20 | $302.51 | $304.57 | $296.71 | $297.70 | $289.78 | 585,068 |
| 2020-02-19 | $303.80 | $304.81 | $302.73 | $304.26 | $296.17 | 295,977 |
| 2020-02-18 | $300.93 | $302.67 | $298.83 | $302.51 | $294.47 | 386,638 |
| 2020-02-14 | $298.71 | $301.24 | $297.37 | $300.88 | $292.88 | 263,878 |
| 2020-02-13 | $295.41 | $300.12 | $295.41 | $298.10 | $290.17 | 442,088 |
| 2020-02-12 | $294.52 | $297.90 | $293.25 | $297.12 | $289.22 | 417,112 |
| 2020-02-11 | $294.04 | $294.75 | $292.27 | $293.49 | $285.69 | 263,142 |
| 2020-02-10 | $291.60 | $292.84 | $289.21 | $292.62 | $284.84 | 384,969 |
| 2020-02-07 | $291.63 | $294.25 | $290.68 | $291.58 | $283.83 | 366,057 |
| 2020-02-06 | $292.47 | $294.74 | $291.34 | $293.65 | $285.84 | 438,722 |
| 2020-02-05 | $289.82 | $291.88 | $288.42 | $291.34 | $283.59 | 576,482 |
| 2020-02-04 | $285.35 | $286.89 | $283.04 | $285.96 | $278.36 | 529,893 |
| 2020-02-03 | $280.41 | $284.80 | $279.31 | $282.01 | $274.51 | 480,002 |
| 2020-01-31 | $282.14 | $284.62 | $278.38 | $278.97 | $271.55 | 696,918 |
| 2020-01-30 | $275.48 | $283.50 | $275.20 | $283.20 | $275.67 | 334,643 |
| 2020-01-29 | $278.85 | $282.25 | $274.80 | $280.25 | $272.80 | 480,215 |
| 2020-01-28 | $278.22 | $280.66 | $277.83 | $277.96 | $270.57 | 335,355 |
| 2020-01-27 | $278.03 | $281.05 | $276.03 | $278.62 | $271.21 | 516,840 |
| 2020-01-24 | $287.22 | $287.68 | $281.25 | $283.44 | $275.90 | 244,173 |
| 2020-01-23 | $282.29 | $286.17 | $281.20 | $286.02 | $278.41 | 322,785 |
| 2020-01-22 | $283.54 | $284.50 | $282.17 | $282.34 | $274.83 | 325,694 |
| 2020-01-21 | $284.18 | $285.22 | $281.77 | $282.04 | $274.54 | 464,631 |
| 2020-01-17 | $287.69 | $287.74 | $282.44 | $284.23 | $276.67 | 488,824 |
| 2020-01-16 | $284.57 | $287.45 | $284.38 | $286.51 | $278.89 | 354,137 |
| 2020-01-15 | $281.96 | $285.87 | $281.96 | $284.64 | $277.07 | 425,508 |
| 2020-01-14 | $282.02 | $283.88 | $281.20 | $281.52 | $274.03 | 447,225 |
| 2020-01-13 | $279.85 | $283.30 | $279.48 | $282.85 | $275.33 | 408,418 |
| 2020-01-10 | $280.11 | $281.12 | $277.50 | $278.84 | $271.43 | 320,202 |
| 2020-01-09 | $273.06 | $282.89 | $273.06 | $279.35 | $271.92 | 810,809 |
| 2020-01-08 | $270.77 | $275.82 | $268.90 | $275.28 | $267.96 | 702,061 |
| 2020-01-07 | $268.12 | $271.25 | $267.34 | $270.07 | $262.89 | 388,388 |
| 2020-01-06 | $268.13 | $270.35 | $266.78 | $270.27 | $263.08 | 409,372 |
| 2020-01-03 | $268.07 | $271.98 | $267.07 | $269.57 | $262.40 | 493,104 |
| 2020-01-02 | $269.86 | $270.83 | $266.58 | $270.79 | $263.59 | 506,791 |
| 2019-12-31 | $268.31 | $269.59 | $266.75 | $269.08 | $261.92 | 369,630 |
| 2019-12-30 | $269.05 | $269.38 | $266.25 | $268.36 | $261.22 | 302,333 |
| 2019-12-27 | $268.53 | $269.60 | $267.44 | $269.01 | $261.86 | 289,151 |
| 2019-12-26 | $269.09 | $269.81 | $266.42 | $268.13 | $261.00 | 269,837 |
| 2019-12-24 | $271.18 | $271.70 | $267.32 | $268.81 | $261.66 | 141,739 |
| 2019-12-23 | $270.76 | $272.10 | $270.13 | $270.86 | $263.66 | 624,611 |
| 2019-12-20 | $268.99 | $271.68 | $267.39 | $271.50 | $264.28 | 1,305,802 |
| 2019-12-19 | $265.24 | $269.03 | $264.95 | $268.01 | $260.88 | 699,431 |
| 2019-12-18 | $263.16 | $274.75 | $263.01 | $265.88 | $258.81 | 1,557,516 |
| 2019-12-17 | $261.80 | $262.43 | $259.19 | $260.76 | $253.83 | 900,195 |
| 2019-12-16 | $266.10 | $266.98 | $258.12 | $260.73 | $253.80 | 729,297 |
| 2019-12-13 | $259.27 | $262.58 | $258.48 | $261.81 | $254.85 | 716,438 |
| 2019-12-12 | $257.80 | $260.10 | $256.64 | $259.25 | $252.36 | 432,897 |
| 2019-12-11 | $256.55 | $258.26 | $254.27 | $258.05 | $251.19 | 437,560 |
| 2019-12-10 | $254.25 | $256.73 | $253.97 | $255.90 | $249.10 | 430,224 |
| 2019-12-09 | $256.42 | $256.42 | $253.65 | $253.81 | $247.06 | 440,206 |
| 2019-12-06 | $257.59 | $259.75 | $255.89 | $256.22 | $249.41 | 434,480 |
| 2019-12-05 | $255.14 | $255.75 | $253.58 | $254.70 | $247.93 | 407,047 |
| 2019-12-04 | $256.53 | $258.81 | $254.73 | $254.95 | $248.17 | 402,490 |
| 2019-12-03 | $253.99 | $256.44 | $253.45 | $255.38 | $248.59 | 572,712 |
| 2019-12-02 | $256.34 | $258.00 | $254.38 | $255.89 | $249.09 | 613,955 |
| 2019-11-29 | $259.05 | $259.41 | $255.88 | $257.06 | $250.22 | 290,111 |
| 2019-11-27 | $255.78 | $260.57 | $254.21 | $260.32 | $253.40 | 857,152 |
| 2019-11-26 | $251.67 | $256.43 | $251.00 | $256.05 | $249.24 | 1,063,086 |
| 2019-11-25 | $253.65 | $254.94 | $250.19 | $250.87 | $244.20 | 657,262 |
| 2019-11-22 | $256.37 | $257.44 | $252.83 | $254.09 | $247.33 | 494,511 |
| 2019-11-21 | $259.34 | $259.90 | $253.37 | $253.63 | $246.89 | 505,842 |
| 2019-11-20 | $256.80 | $261.29 | $256.66 | $259.46 | $252.56 | 633,358 |
| 2019-11-19 | $256.88 | $259.41 | $255.22 | $257.90 | $251.04 | 492,697 |
| 2019-11-18 | $255.25 | $258.17 | $254.11 | $256.14 | $249.33 | 600,042 |
| 2019-11-15 | $258.45 | $260.02 | $255.54 | $256.12 | $249.31 | 659,585 |
| 2019-11-14 | $253.93 | $259.55 | $252.15 | $259.36 | $252.46 | 610,157 |
| 2019-11-13 | $252.36 | $255.65 | $247.67 | $255.24 | $248.45 | 1,693,754 |
| 2019-11-12 | $260.32 | $262.25 | $258.26 | $258.85 | $251.97 | 1,193,439 |
| 2019-11-11 | $259.95 | $261.88 | $259.70 | $260.61 | $253.68 | 435,618 |
| 2019-11-08 | $261.88 | $263.98 | $260.13 | $260.88 | $253.94 | 630,030 |
| 2019-11-07 | $264.29 | $264.73 | $261.74 | $262.00 | $255.03 | 572,357 |
| 2019-11-06 | $267.68 | $267.69 | $263.38 | $264.95 | $255.42 | 573,579 |
| 2019-11-05 | $271.02 | $271.02 | $265.45 | $266.99 | $257.39 | 447,736 |
| 2019-11-04 | $269.80 | $271.98 | $267.26 | $269.72 | $260.02 | 424,461 |
| 2019-11-01 | $270.90 | $271.58 | $267.03 | $268.89 | $259.22 | 628,081 |
| 2019-10-31 | $276.49 | $277.85 | $268.46 | $268.67 | $259.01 | 669,219 |
| 2019-10-30 | $275.10 | $276.49 | $273.32 | $276.26 | $266.32 | 354,305 |
| 2019-10-29 | $270.58 | $276.28 | $270.47 | $274.52 | $264.64 | 453,514 |
| 2019-10-28 | $271.49 | $272.56 | $270.57 | $271.79 | $262.01 | 338,588 |
| 2019-10-25 | $272.31 | $272.63 | $269.85 | $270.34 | $260.61 | 274,529 |
| 2019-10-24 | $268.64 | $272.64 | $267.94 | $272.34 | $262.54 | 403,934 |
| 2019-10-23 | $265.88 | $268.17 | $264.69 | $268.13 | $258.48 | 292,262 |
| 2019-10-22 | $270.32 | $270.64 | $265.91 | $266.13 | $256.56 | 269,565 |
| 2019-10-21 | $270.04 | $271.96 | $268.44 | $269.99 | $260.28 | 300,510 |
| 2019-10-18 | $268.58 | $270.00 | $266.79 | $269.31 | $259.62 | 451,862 |
| 2019-10-17 | $268.76 | $269.65 | $266.16 | $268.33 | $258.68 | 377,394 |
| 2019-10-16 | $269.18 | $269.18 | $265.77 | $266.97 | $257.37 | 421,051 |
| 2019-10-15 | $266.62 | $269.50 | $266.00 | $269.45 | $259.76 | 473,237 |
| 2019-10-14 | $267.70 | $268.28 | $265.79 | $265.94 | $256.37 | 519,091 |
| 2019-10-11 | $270.30 | $271.78 | $267.31 | $267.61 | $257.98 | 444,415 |
| 2019-10-10 | $263.37 | $266.70 | $262.10 | $266.07 | $256.50 | 394,534 |
| 2019-10-09 | $261.15 | $264.43 | $260.90 | $263.57 | $254.09 | 276,072 |
| 2019-10-08 | $258.87 | $262.79 | $257.26 | $260.33 | $250.97 | 703,726 |
| 2019-10-07 | $262.37 | $262.96 | $259.78 | $260.97 | $251.58 | 308,711 |
| 2019-10-04 | $260.11 | $263.19 | $259.48 | $262.86 | $253.40 | 445,388 |
| 2019-10-03 | $258.07 | $259.40 | $253.86 | $258.63 | $249.33 | 461,809 |
| 2019-10-02 | $261.93 | $261.98 | $256.75 | $258.95 | $249.63 | 686,083 |
| 2019-10-01 | $268.53 | $268.82 | $262.36 | $262.39 | $252.95 | 520,214 |
| 2019-09-30 | $267.18 | $269.55 | $265.46 | $268.10 | $258.46 | 566,435 |
| 2019-09-27 | $268.17 | $270.11 | $264.21 | $266.13 | $256.56 | 897,458 |
| 2019-09-26 | $266.33 | $268.68 | $265.06 | $268.02 | $258.38 | 706,743 |
| 2019-09-25 | $262.00 | $267.89 | $260.17 | $266.62 | $257.03 | 1,730,394 |
| 2019-09-24 | $256.26 | $257.90 | $251.24 | $252.14 | $243.07 | 624,487 |
| 2019-09-23 | $254.44 | $255.36 | $252.37 | $254.65 | $245.49 | 705,054 |
| 2019-09-20 | $252.72 | $256.88 | $251.92 | $253.78 | $244.65 | 1,135,168 |
| 2019-09-19 | $248.87 | $252.96 | $248.87 | $251.42 | $242.38 | 494,762 |
| 2019-09-18 | $250.12 | $250.12 | $246.89 | $249.67 | $240.69 | 547,084 |
| 2019-09-17 | $247.98 | $250.34 | $247.98 | $249.95 | $240.96 | 386,422 |
| 2019-09-16 | $245.50 | $249.01 | $244.00 | $247.46 | $238.56 | 770,592 |
| 2019-09-13 | $246.60 | $247.62 | $244.59 | $246.68 | $237.81 | 858,666 |
| 2019-09-12 | $247.79 | $249.75 | $246.38 | $246.51 | $237.64 | 715,420 |
| 2019-09-11 | $249.99 | $250.00 | $244.78 | $246.02 | $237.17 | 878,722 |
| 2019-09-10 | $253.55 | $254.17 | $246.96 | $248.97 | $240.01 | 1,047,852 |
| 2019-09-09 | $267.56 | $267.56 | $255.23 | $255.66 | $246.46 | 930,061 |
| 2019-09-06 | $267.19 | $269.27 | $265.95 | $266.19 | $256.61 | 288,416 |
| 2019-09-05 | $266.92 | $270.24 | $266.37 | $267.24 | $257.63 | 380,781 |
| 2019-09-04 | $262.15 | $265.33 | $260.00 | $264.01 | $254.51 | 648,044 |
| 2019-09-03 | $262.60 | $264.00 | $258.53 | $259.93 | $250.58 | 392,222 |
| 2019-08-30 | $263.42 | $266.67 | $262.79 | $263.80 | $254.31 | 392,136 |
| 2019-08-29 | $264.00 | $266.00 | $263.74 | $264.60 | $255.08 | 365,413 |
| 2019-08-28 | $259.81 | $262.56 | $258.25 | $262.18 | $252.75 | 380,597 |
| 2019-08-27 | $263.24 | $263.46 | $260.85 | $261.15 | $251.76 | 532,001 |
| 2019-08-26 | $259.73 | $260.45 | $257.52 | $260.34 | $250.97 | 567,424 |
| 2019-08-23 | $263.53 | $264.15 | $254.67 | $256.04 | $246.83 | 537,823 |
| 2019-08-22 | $268.68 | $268.68 | $263.47 | $264.46 | $254.95 | 323,534 |
| 2019-08-21 | $267.90 | $269.03 | $266.39 | $267.65 | $258.02 | 659,716 |
| 2019-08-20 | $269.25 | $270.36 | $266.58 | $267.84 | $258.20 | 355,746 |
| 2019-08-19 | $267.79 | $268.96 | $265.00 | $267.82 | $258.19 | 469,753 |
| 2019-08-16 | $262.70 | $265.24 | $261.41 | $264.40 | $254.89 | 491,867 |
| 2019-08-15 | $257.20 | $261.15 | $256.17 | $260.02 | $250.67 | 460,680 |
| 2019-08-14 | $262.46 | $265.67 | $256.61 | $256.72 | $247.48 | 445,882 |
| 2019-08-13 | $260.54 | $266.73 | $260.37 | $266.17 | $256.59 | 488,963 |
| 2019-08-12 | $263.30 | $264.02 | $260.79 | $261.40 | $252.00 | 395,639 |
| 2019-08-09 | $266.56 | $266.56 | $260.75 | $263.42 | $253.94 | 391,639 |
| 2019-08-08 | $259.43 | $264.47 | $258.64 | $264.29 | $254.78 | 492,382 |
| 2019-08-07 | $253.39 | $259.51 | $251.97 | $258.45 | $249.15 | 699,099 |
| 2019-08-06 | $252.00 | $257.80 | $252.00 | $257.19 | $247.94 | 485,382 |
| 2019-08-05 | $253.61 | $257.01 | $248.75 | $251.12 | $242.09 | 618,274 |
| 2019-08-02 | $258.58 | $260.65 | $256.13 | $258.41 | $249.11 | 479,004 |
| 2019-08-01 | $261.07 | $264.00 | $258.15 | $259.03 | $249.71 | 559,722 |
| 2019-07-31 | $262.78 | $264.29 | $256.51 | $260.44 | $251.07 | 878,674 |
| 2019-07-30 | $260.17 | $263.05 | $258.64 | $262.85 | $253.39 | 407,851 |
| 2019-07-29 | $261.06 | $262.55 | $257.66 | $260.69 | $251.31 | 381,955 |
| 2019-07-26 | $260.57 | $262.61 | $258.51 | $261.69 | $252.28 | 777,137 |
| 2019-07-25 | $259.96 | $262.62 | $259.60 | $260.76 | $251.38 | 424,142 |
| 2019-07-24 | $258.92 | $261.96 | $258.25 | $261.91 | $252.49 | 565,456 |
| 2019-07-23 | $260.07 | $261.00 | $256.41 | $260.79 | $251.41 | 539,337 |
| 2019-07-22 | $258.41 | $261.49 | $258.15 | $259.03 | $249.71 | 687,809 |
| 2019-07-19 | $262.50 | $263.82 | $257.68 | $257.85 | $248.57 | 648,115 |
| 2019-07-18 | $260.00 | $262.54 | $257.89 | $260.65 | $251.27 | 1,030,008 |
| 2019-07-17 | $253.92 | $262.00 | $251.50 | $260.37 | $251.00 | 2,130,473 |
| 2019-07-16 | $244.22 | $244.59 | $239.13 | $239.44 | $230.83 | 885,661 |
| 2019-07-15 | $242.00 | $243.77 | $240.01 | $243.26 | $234.51 | 367,011 |
| 2019-07-12 | $240.66 | $242.71 | $240.03 | $242.44 | $233.72 | 405,811 |
| 2019-07-11 | $239.24 | $240.60 | $237.46 | $239.99 | $231.36 | 450,871 |
| 2019-07-10 | $239.34 | $240.15 | $238.43 | $238.69 | $230.10 | 310,232 |
| 2019-07-09 | $237.15 | $238.58 | $236.92 | $238.42 | $229.84 | 362,144 |
| 2019-07-08 | $238.61 | $239.53 | $237.31 | $238.26 | $229.69 | 298,951 |
| 2019-07-05 | $238.32 | $239.80 | $236.40 | $239.53 | $230.91 | 580,204 |
| 2019-07-03 | $238.42 | $240.17 | $238.30 | $239.53 | $230.91 | 283,579 |
| 2019-07-02 | $238.87 | $239.18 | $237.76 | $238.00 | $229.44 | 444,547 |
| 2019-07-01 | $240.00 | $240.00 | $235.90 | $238.87 | $230.28 | 555,822 |
| 2019-06-28 | $236.10 | $237.50 | $235.16 | $237.29 | $228.75 | 655,590 |
| 2019-06-27 | $233.03 | $235.94 | $232.50 | $235.68 | $227.20 | 379,911 |
| 2019-06-26 | $233.07 | $234.39 | $232.22 | $232.77 | $224.40 | 544,925 |
| 2019-06-25 | $233.85 | $233.88 | $230.69 | $231.45 | $223.12 | 536,662 |
| 2019-06-24 | $232.48 | $233.73 | $231.27 | $233.11 | $224.72 | 441,564 |
| 2019-06-21 | $232.68 | $234.13 | $230.87 | $232.38 | $224.02 | 924,440 |
| 2019-06-20 | $236.88 | $237.55 | $230.03 | $232.63 | $224.26 | 813,726 |
| 2019-06-19 | $231.15 | $236.50 | $230.67 | $235.10 | $226.64 | 814,081 |
| 2019-06-18 | $233.83 | $235.00 | $230.51 | $231.44 | $223.11 | 803,419 |
| 2019-06-17 | $235.95 | $236.58 | $232.08 | $232.27 | $223.91 | 677,635 |
| 2019-06-14 | $236.14 | $237.45 | $235.15 | $236.37 | $227.87 | 336,137 |
| 2019-06-13 | $234.49 | $236.63 | $233.64 | $235.96 | $227.47 | 486,354 |
| 2019-06-12 | $232.42 | $235.23 | $232.42 | $234.70 | $226.26 | 361,793 |
| 2019-06-11 | $235.24 | $236.39 | $231.25 | $232.28 | $223.92 | 443,801 |
| 2019-06-10 | $233.54 | $235.30 | $233.01 | $234.54 | $226.10 | 616,681 |
| 2019-06-07 | $233.16 | $233.47 | $231.88 | $232.62 | $224.25 | 684,826 |
| 2019-06-06 | $230.16 | $231.90 | $229.64 | $231.54 | $223.21 | 373,855 |
| 2019-06-05 | $227.50 | $231.05 | $227.13 | $230.51 | $222.22 | 545,280 |
| 2019-06-04 | $225.00 | $226.87 | $223.93 | $226.50 | $218.35 | 521,043 |
| 2019-06-03 | $222.16 | $224.63 | $221.88 | $223.39 | $215.35 | 431,596 |
| 2019-05-31 | $221.45 | $222.96 | $221.00 | $221.83 | $213.85 | 341,803 |
| 2019-05-30 | $222.09 | $224.75 | $221.95 | $223.60 | $215.56 | 345,794 |
| 2019-05-29 | $220.97 | $222.44 | $219.71 | $221.94 | $213.96 | 392,650 |
| 2019-05-28 | $222.90 | $223.91 | $220.61 | $220.69 | $212.75 | 686,673 |
| 2019-05-24 | $224.87 | $225.72 | $222.38 | $222.50 | $214.50 | 434,793 |
| 2019-05-23 | $224.61 | $225.05 | $223.20 | $224.20 | $216.13 | 362,841 |
| 2019-05-22 | $226.61 | $227.35 | $225.88 | $226.29 | $218.15 | 337,762 |
| 2019-05-21 | $225.05 | $227.64 | $224.55 | $227.01 | $218.84 | 570,009 |
| 2019-05-20 | $221.46 | $224.02 | $221.29 | $223.38 | $215.34 | 271,659 |
| 2019-05-17 | $222.47 | $225.33 | $221.82 | $223.42 | $215.38 | 350,886 |
| 2019-05-16 | $221.93 | $224.87 | $221.63 | $223.72 | $215.67 | 354,245 |
| 2019-05-15 | $218.44 | $222.45 | $217.99 | $221.55 | $213.58 | 423,793 |
| 2019-05-14 | $217.21 | $221.54 | $216.38 | $220.07 | $212.15 | 365,683 |
| 2019-05-13 | $217.96 | $220.17 | $215.88 | $216.50 | $208.71 | 581,597 |
| 2019-05-10 | $219.80 | $223.60 | $217.75 | $222.83 | $214.81 | 401,034 |
| 2019-05-09 | $218.18 | $221.92 | $216.39 | $221.51 | $213.54 | 351,526 |
| 2019-05-08 | $219.59 | $222.21 | $218.59 | $219.92 | $212.01 | 537,934 |
| 2019-05-07 | $220.28 | $222.25 | $217.65 | $218.85 | $210.98 | 542,848 |
| 2019-05-06 | $218.36 | $223.99 | $218.36 | $222.90 | $214.88 | 416,561 |
| 2019-05-03 | $219.38 | $223.14 | $218.42 | $222.93 | $214.91 | 456,440 |
| 2019-05-02 | $215.39 | $219.95 | $215.39 | $219.78 | $211.87 | 485,862 |
| 2019-05-01 | $217.61 | $219.02 | $216.05 | $216.06 | $208.29 | 383,473 |
| 2019-04-30 | $216.48 | $217.25 | $215.72 | $217.14 | $209.33 | 571,050 |
| 2019-04-29 | $216.60 | $217.84 | $216.05 | $216.87 | $209.07 | 491,347 |
| 2019-04-26 | $216.19 | $217.46 | $214.50 | $216.78 | $208.98 | 269,562 |
| 2019-04-25 | $214.29 | $215.39 | $213.33 | $214.80 | $207.07 | 548,329 |
| 2019-04-24 | $213.67 | $216.00 | $213.08 | $215.80 | $208.04 | 496,633 |
| 2019-04-23 | $211.53 | $213.69 | $210.37 | $213.40 | $205.72 | 333,714 |
| 2019-04-22 | $211.86 | $212.97 | $210.38 | $210.77 | $203.19 | 293,762 |
| 2019-04-18 | $210.97 | $213.75 | $209.94 | $213.68 | $205.99 | 587,659 |
| 2019-04-17 | $210.03 | $210.78 | $208.46 | $209.94 | $202.39 | 413,175 |
| 2019-04-16 | $208.42 | $209.76 | $208.33 | $209.33 | $201.80 | 277,798 |
| 2019-04-15 | $207.50 | $208.62 | $206.51 | $208.23 | $200.74 | 423,698 |
| 2019-04-12 | $206.38 | $207.50 | $203.96 | $207.40 | $199.94 | 409,434 |
| 2019-04-11 | $205.04 | $205.72 | $203.48 | $205.47 | $198.08 | 320,521 |
| 2019-04-10 | $204.97 | $205.76 | $203.46 | $204.97 | $197.60 | 274,121 |
| 2019-04-09 | $205.21 | $206.58 | $204.26 | $204.73 | $197.37 | 300,528 |
| 2019-04-08 | $205.41 | $206.54 | $203.76 | $206.31 | $198.89 | 340,055 |
| 2019-04-05 | $206.14 | $207.57 | $205.44 | $206.37 | $198.95 | 219,927 |
| 2019-04-04 | $208.15 | $208.15 | $204.74 | $205.34 | $197.95 | 280,013 |
| 2019-04-03 | $206.81 | $208.10 | $206.30 | $207.39 | $199.93 | 407,568 |
| 2019-04-02 | $205.19 | $206.35 | $204.68 | $206.09 | $198.68 | 397,336 |
| 2019-04-01 | $204.21 | $205.36 | $203.34 | $204.98 | $197.61 | 515,641 |
| 2019-03-29 | $202.05 | $202.52 | $200.04 | $202.11 | $194.84 | 389,024 |
| 2019-03-28 | $199.51 | $200.90 | $198.55 | $200.63 | $193.41 | 300,145 |
| 2019-03-27 | $199.57 | $201.27 | $198.10 | $199.07 | $191.91 | 388,114 |
| 2019-03-26 | $198.50 | $199.61 | $197.76 | $199.38 | $192.21 | 452,122 |
| 2019-03-25 | $194.12 | $197.38 | $191.91 | $197.02 | $189.93 | 1,171,606 |
| 2019-03-22 | $202.91 | $204.01 | $193.75 | $194.55 | $187.55 | 1,549,630 |
| 2019-03-21 | $204.00 | $208.45 | $204.00 | $208.12 | $200.63 | 838,326 |
| 2019-03-20 | $207.21 | $207.89 | $204.63 | $205.19 | $197.81 | 466,769 |
| 2019-03-19 | $207.88 | $208.32 | $206.00 | $206.52 | $199.09 | 420,679 |
| 2019-03-18 | $205.99 | $207.89 | $205.64 | $207.54 | $200.07 | 459,917 |
| 2019-03-15 | $204.91 | $207.20 | $204.54 | $205.55 | $198.16 | 1,121,815 |
| 2019-03-14 | $205.11 | $205.53 | $203.73 | $204.89 | $197.52 | 683,801 |
| 2019-03-13 | $204.70 | $206.14 | $204.10 | $205.52 | $198.13 | 542,974 |
| 2019-03-12 | $204.51 | $204.91 | $202.47 | $204.09 | $196.75 | 486,031 |
| 2019-03-11 | $201.76 | $204.64 | $199.97 | $204.32 | $196.97 | 736,242 |
| 2019-03-08 | $201.10 | $201.70 | $199.70 | $201.32 | $194.08 | 473,946 |
| 2019-03-07 | $203.17 | $203.50 | $200.18 | $202.53 | $195.24 | 574,751 |
| 2019-03-06 | $205.20 | $205.83 | $203.16 | $203.22 | $195.91 | 436,074 |
| 2019-03-05 | $206.92 | $207.07 | $205.30 | $205.37 | $197.98 | 541,079 |
| 2019-03-04 | $209.12 | $209.64 | $205.49 | $206.59 | $199.16 | 382,881 |
| 2019-03-01 | $208.04 | $209.45 | $206.52 | $208.35 | $200.85 | 392,220 |
| 2019-02-28 | $205.12 | $207.33 | $204.35 | $206.60 | $199.17 | 441,084 |
| 2019-02-27 | $202.82 | $205.40 | $201.20 | $204.98 | $197.61 | 327,922 |
| 2019-02-26 | $203.69 | $205.00 | $203.10 | $203.20 | $195.89 | 302,277 |
| 2019-02-25 | $205.32 | $205.93 | $204.39 | $204.46 | $197.10 | 321,435 |
| 2019-02-22 | $203.50 | $205.00 | $202.99 | $204.40 | $197.05 | 292,632 |
| 2019-02-21 | $203.28 | $203.56 | $201.02 | $202.98 | $195.68 | 297,816 |
| 2019-02-20 | $202.78 | $203.62 | $201.03 | $203.06 | $195.76 | 263,869 |
| 2019-02-19 | $202.95 | $203.86 | $202.83 | $203.49 | $196.17 | 362,216 |
| 2019-02-15 | $203.36 | $203.89 | $201.27 | $203.79 | $196.46 | 523,745 |
| 2019-02-14 | $200.01 | $202.35 | $200.01 | $201.41 | $194.16 | 452,319 |
| 2019-02-13 | $200.68 | $202.88 | $200.59 | $201.76 | $194.50 | 542,028 |
| 2019-02-12 | $199.13 | $200.91 | $198.02 | $200.59 | $193.37 | 614,988 |
| 2019-02-11 | $195.42 | $197.77 | $194.78 | $197.61 | $190.50 | 670,911 |
| 2019-02-08 | $190.83 | $194.25 | $190.63 | $194.23 | $187.24 | 333,977 |
| 2019-02-07 | $190.51 | $192.09 | $189.91 | $191.75 | $184.85 | 408,855 |
| 2019-02-06 | $191.50 | $191.88 | $190.71 | $191.55 | $184.66 | 394,671 |
| 2019-02-05 | $190.47 | $192.05 | $190.00 | $191.80 | $184.90 | 348,607 |
| 2019-02-04 | $188.59 | $190.42 | $186.93 | $190.36 | $183.51 | 355,505 |
| 2019-02-01 | $187.54 | $188.98 | $186.17 | $188.61 | $181.83 | 565,423 |
| 2019-01-31 | $186.72 | $187.91 | $185.94 | $187.51 | $180.76 | 708,946 |
| 2019-01-30 | $184.14 | $187.43 | $182.64 | $186.62 | $179.91 | 434,435 |
| 2019-01-29 | $183.73 | $184.03 | $182.32 | $183.10 | $176.51 | 341,486 |
| 2019-01-28 | $183.28 | $183.58 | $181.17 | $182.99 | $176.41 | 383,628 |
| 2019-01-25 | $184.50 | $185.33 | $184.00 | $184.98 | $178.33 | 423,805 |
| 2019-01-24 | $182.36 | $182.65 | $180.44 | $182.52 | $175.95 | 280,303 |
| 2019-01-23 | $183.61 | $183.85 | $180.56 | $182.14 | $175.59 | 462,387 |
| 2019-01-22 | $184.09 | $184.65 | $181.32 | $182.76 | $176.19 | 394,747 |
| 2019-01-18 | $182.65 | $185.34 | $181.60 | $184.91 | $178.26 | 638,095 |
| 2019-01-17 | $177.79 | $181.25 | $177.27 | $180.91 | $174.40 | 413,095 |
| 2019-01-16 | $177.88 | $178.64 | $176.40 | $178.27 | $171.86 | 494,554 |
| 2019-01-15 | $177.37 | $178.12 | $176.09 | $177.54 | $171.15 | 439,950 |
| 2019-01-14 | $176.66 | $177.44 | $175.48 | $176.66 | $170.30 | 398,336 |
| 2019-01-11 | $176.97 | $177.93 | $175.41 | $177.79 | $171.39 | 440,789 |
| 2019-01-10 | $175.92 | $177.61 | $175.52 | $177.48 | $171.10 | 561,051 |
| 2019-01-09 | $175.47 | $177.22 | $174.16 | $176.25 | $169.91 | 608,313 |
| 2019-01-08 | $174.53 | $175.50 | $171.14 | $174.72 | $168.43 | 777,482 |
| 2019-01-07 | $172.49 | $174.17 | $170.71 | $172.85 | $166.63 | 739,131 |
| 2019-01-04 | $167.20 | $172.77 | $165.69 | $172.56 | $166.35 | 870,614 |
| 2019-01-03 | $167.94 | $170.00 | $164.50 | $164.81 | $158.88 | 918,528 |
| 2019-01-02 | $165.51 | $167.58 | $164.59 | $167.49 | $161.46 | 594,552 |
| 2018-12-31 | $167.95 | $168.52 | $165.77 | $167.99 | $161.95 | 564,339 |
| 2018-12-28 | $167.74 | $169.03 | $165.03 | $166.91 | $160.91 | 650,984 |
| 2018-12-27 | $161.82 | $167.29 | $160.99 | $167.25 | $161.23 | 684,805 |
| 2018-12-26 | $156.94 | $164.09 | $156.05 | $164.03 | $158.13 | 1,014,082 |
| 2018-12-24 | $160.14 | $160.39 | $155.98 | $156.02 | $150.41 | 562,142 |
| 2018-12-21 | $161.02 | $166.15 | $158.95 | $159.97 | $154.22 | 2,285,773 |
| 2018-12-20 | $163.40 | $164.20 | $155.98 | $159.04 | $153.32 | 1,441,681 |
| 2018-12-19 | $166.72 | $171.03 | $164.82 | $165.07 | $159.13 | 1,260,186 |
| 2018-12-18 | $167.34 | $167.94 | $164.86 | $166.60 | $160.61 | 983,269 |
| 2018-12-17 | $169.87 | $170.86 | $165.31 | $166.22 | $160.24 | 1,048,637 |
| 2018-12-14 | $170.49 | $171.69 | $169.30 | $169.74 | $163.63 | 596,788 |
| 2018-12-13 | $173.81 | $174.13 | $170.69 | $171.84 | $165.66 | 428,879 |
| 2018-12-12 | $173.11 | $176.08 | $172.60 | $173.16 | $166.93 | 535,855 |
| 2018-12-11 | $173.91 | $174.68 | $169.90 | $170.43 | $164.30 | 668,201 |
| 2018-12-10 | $171.40 | $172.37 | $169.09 | $171.54 | $165.37 | 650,927 |
| 2018-12-07 | $176.79 | $178.54 | $170.42 | $171.40 | $165.23 | 854,979 |
| 2018-12-06 | $177.19 | $178.32 | $173.59 | $177.83 | $171.43 | 869,500 |
| 2018-12-04 | $189.99 | $189.99 | $179.49 | $179.49 | $173.03 | 689,631 |
| 2018-12-03 | $189.92 | $191.26 | $187.64 | $189.37 | $182.56 | 588,284 |
| 2018-11-30 | $188.78 | $189.82 | $186.91 | $187.38 | $180.64 | 797,426 |
| 2018-11-29 | $187.79 | $188.85 | $185.77 | $188.04 | $181.28 | 431,052 |
| 2018-11-28 | $182.75 | $188.31 | $182.75 | $188.24 | $181.47 | 688,622 |
| 2018-11-27 | $181.20 | $183.52 | $180.82 | $183.35 | $176.75 | 455,824 |
| 2018-11-26 | $181.85 | $183.27 | $180.09 | $182.26 | $175.70 | 689,867 |
| 2018-11-23 | $179.73 | $181.04 | $178.82 | $180.05 | $173.57 | 284,456 |
| 2018-11-21 | $179.51 | $182.11 | $178.32 | $180.69 | $174.19 | 488,737 |
| 2018-11-20 | $178.01 | $179.12 | $176.50 | $177.80 | $171.40 | 713,752 |
| 2018-11-19 | $183.00 | $183.39 | $178.28 | $179.58 | $173.12 | 651,878 |
| 2018-11-16 | $182.15 | $183.98 | $180.46 | $183.20 | $176.61 | 450,840 |
| 2018-11-15 | $176.65 | $182.44 | $176.01 | $182.22 | $175.66 | 563,847 |
| 2018-11-14 | $179.41 | $180.00 | $175.74 | $177.23 | $170.85 | 414,994 |
| 2018-11-13 | $177.37 | $180.41 | $176.73 | $178.13 | $171.72 | 461,944 |
| 2018-11-12 | $178.70 | $179.99 | $176.08 | $176.83 | $170.47 | 433,972 |
| 2018-11-09 | $180.67 | $180.67 | $177.16 | $179.22 | $172.77 | 412,028 |
| 2018-11-08 | $179.44 | $181.21 | $178.47 | $181.16 | $174.64 | 401,814 |
| 2018-11-07 | $179.35 | $181.70 | $178.11 | $181.40 | $172.92 | 709,888 |
| 2018-11-06 | $178.07 | $179.26 | $176.12 | $177.41 | $169.11 | 752,577 |
| 2018-11-05 | $180.02 | $180.90 | $176.27 | $177.67 | $169.36 | 658,239 |
| 2018-11-02 | $181.99 | $183.74 | $178.07 | $179.63 | $171.23 | 516,825 |
| 2018-11-01 | $182.37 | $182.64 | $178.47 | $180.77 | $172.32 | 797,807 |
| 2018-10-31 | $179.00 | $183.88 | $178.99 | $181.87 | $173.37 | 1,056,003 |
| 2018-10-30 | $173.11 | $178.38 | $173.11 | $177.89 | $169.57 | 1,218,372 |
| 2018-10-29 | $173.49 | $175.21 | $169.00 | $171.90 | $163.86 | 756,648 |
| 2018-10-26 | $170.26 | $173.95 | $168.20 | $171.47 | $163.45 | 637,020 |
| 2018-10-25 | $170.00 | $174.46 | $168.58 | $173.69 | $165.57 | 837,366 |
| 2018-10-24 | $174.59 | $176.19 | $168.02 | $168.38 | $160.51 | 908,372 |
| 2018-10-23 | $175.99 | $176.97 | $170.75 | $174.68 | $166.51 | 1,071,075 |
| 2018-10-22 | $178.91 | $180.12 | $176.79 | $178.66 | $170.31 | 569,267 |
| 2018-10-19 | $181.82 | $182.06 | $177.81 | $178.66 | $170.31 | 642,287 |
| 2018-10-18 | $186.30 | $186.99 | $179.68 | $180.96 | $172.50 | 792,288 |
| 2018-10-17 | $190.72 | $190.72 | $185.41 | $186.20 | $177.49 | 718,166 |
| 2018-10-16 | $185.19 | $190.52 | $185.01 | $189.91 | $181.03 | 543,527 |
| 2018-10-15 | $186.74 | $186.74 | $183.99 | $184.39 | $175.77 | 549,088 |
| 2018-10-12 | $185.66 | $188.03 | $184.53 | $186.97 | $178.23 | 815,061 |
| 2018-10-11 | $186.89 | $189.27 | $183.47 | $184.02 | $175.42 | 1,210,575 |
| 2018-10-10 | $195.35 | $195.35 | $186.86 | $187.13 | $178.38 | 858,603 |
| 2018-10-09 | $194.64 | $196.52 | $194.17 | $195.32 | $186.19 | 669,363 |
| 2018-10-08 | $195.69 | $196.49 | $192.48 | $194.46 | $185.37 | 406,522 |
| 2018-10-05 | $195.27 | $197.25 | $194.02 | $195.90 | $186.74 | 856,141 |
| 2018-10-04 | $195.90 | $196.91 | $194.29 | $194.88 | $185.77 | 878,603 |
| 2018-10-03 | $196.67 | $197.39 | $195.27 | $196.04 | $186.87 | 1,043,054 |
| 2018-10-02 | $197.11 | $198.34 | $195.58 | $195.85 | $186.69 | 1,042,699 |
| 2018-10-01 | $198.99 | $199.65 | $197.03 | $198.02 | $188.76 | 1,162,532 |
| 2018-09-28 | $196.66 | $198.22 | $195.08 | $197.81 | $188.56 | 1,107,434 |
| 2018-09-27 | $201.38 | $202.00 | $196.83 | $197.59 | $188.35 | 1,173,954 |
| 2018-09-26 | $206.18 | $208.99 | $200.11 | $201.16 | $191.75 | 2,323,181 |
| 2018-09-25 | $212.14 | $213.65 | $211.32 | $212.96 | $203.00 | 821,976 |
| 2018-09-24 | $212.00 | $212.42 | $210.10 | $211.11 | $201.24 | 471,300 |
| 2018-09-21 | $212.29 | $213.94 | $211.15 | $211.70 | $201.80 | 848,670 |
| 2018-09-20 | $211.50 | $212.25 | $209.82 | $211.69 | $201.79 | 418,538 |
| 2018-09-19 | $214.73 | $214.84 | $209.85 | $210.82 | $200.96 | 441,893 |
| 2018-09-18 | $213.17 | $215.45 | $212.76 | $214.88 | $204.83 | 567,772 |
| 2018-09-17 | $214.50 | $214.50 | $211.73 | $212.47 | $202.53 | 421,111 |
| 2018-09-14 | $213.35 | $215.06 | $212.67 | $214.48 | $204.45 | 312,722 |
| 2018-09-13 | $214.26 | $214.39 | $212.93 | $213.37 | $203.39 | 449,033 |
| 2018-09-12 | $213.23 | $215.38 | $211.96 | $212.91 | $202.95 | 470,967 |
| 2018-09-11 | $213.70 | $216.88 | $212.49 | $215.19 | $205.13 | 332,425 |
| 2018-09-10 | $216.39 | $216.39 | $214.08 | $214.44 | $204.41 | 393,772 |
| 2018-09-07 | $215.70 | $217.34 | $214.44 | $216.23 | $206.12 | 289,328 |
| 2018-09-06 | $214.59 | $216.65 | $214.24 | $216.40 | $206.28 | 276,896 |
| 2018-09-05 | $214.46 | $216.84 | $213.42 | $214.63 | $204.59 | 514,853 |
| 2018-09-04 | $213.22 | $216.17 | $213.22 | $215.54 | $205.46 | 409,787 |
| 2018-08-31 | $212.90 | $213.72 | $212.57 | $213.37 | $203.39 | 391,042 |
| 2018-08-30 | $213.69 | $214.27 | $212.34 | $213.31 | $203.34 | 208,538 |
| 2018-08-29 | $213.54 | $214.75 | $212.40 | $214.27 | $204.25 | 295,247 |
| 2018-08-28 | $212.69 | $213.51 | $212.12 | $213.09 | $203.13 | 254,569 |
| 2018-08-27 | $213.38 | $213.93 | $211.70 | $212.04 | $202.12 | 359,775 |
| 2018-08-24 | $212.70 | $213.69 | $211.50 | $212.63 | $202.69 | 228,376 |
| 2018-08-23 | $211.96 | $212.80 | $211.11 | $212.39 | $202.46 | 248,217 |
| 2018-08-22 | $211.57 | $213.71 | $211.01 | $212.42 | $202.49 | 285,527 |
| 2018-08-21 | $213.11 | $213.84 | $211.86 | $211.94 | $202.03 | 489,129 |
| 2018-08-20 | $213.62 | $213.97 | $212.32 | $212.87 | $202.92 | 467,679 |
| 2018-08-17 | $212.68 | $213.10 | $211.62 | $212.78 | $202.83 | 424,051 |
| 2018-08-16 | $212.20 | $213.02 | $211.30 | $211.93 | $202.02 | 318,946 |
| 2018-08-15 | $209.53 | $211.64 | $208.69 | $211.41 | $201.52 | 483,943 |
| 2018-08-14 | $209.70 | $211.57 | $208.46 | $210.28 | $200.45 | 550,627 |
| 2018-08-13 | $211.13 | $211.92 | $209.14 | $209.68 | $199.88 | 274,640 |
| 2018-08-10 | $209.20 | $211.80 | $209.16 | $210.99 | $201.12 | 369,297 |
| 2018-08-09 | $211.29 | $212.59 | $211.02 | $211.40 | $201.51 | 467,244 |
| 2018-08-08 | $211.20 | $212.02 | $210.45 | $210.80 | $200.94 | 417,865 |
| 2018-08-07 | $210.90 | $212.27 | $210.51 | $211.23 | $201.35 | 360,675 |
| 2018-08-06 | $207.11 | $211.01 | $207.03 | $210.19 | $200.36 | 434,954 |
| 2018-08-03 | $208.08 | $208.63 | $205.15 | $206.92 | $197.24 | 382,579 |
| 2018-08-02 | $205.39 | $208.47 | $205.13 | $208.18 | $198.45 | 535,232 |
| 2018-08-01 | $204.00 | $206.62 | $204.00 | $205.97 | $196.34 | 621,382 |
| 2018-07-31 | $203.88 | $204.96 | $202.73 | $204.48 | $194.92 | 757,843 |
| 2018-07-30 | $204.92 | $204.99 | $201.37 | $202.73 | $193.25 | 650,617 |
| 2018-07-27 | $208.96 | $209.22 | $203.42 | $205.03 | $195.44 | 513,094 |
| 2018-07-26 | $209.96 | $210.38 | $207.43 | $208.79 | $199.03 | 520,775 |
| 2018-07-25 | $206.64 | $209.39 | $206.14 | $209.25 | $199.47 | 645,591 |
| 2018-07-24 | $204.57 | $207.98 | $204.57 | $206.99 | $197.31 | 828,088 |
| 2018-07-23 | $203.74 | $207.98 | $203.44 | $205.12 | $195.53 | 1,040,480 |
| 2018-07-20 | $196.50 | $204.28 | $195.06 | $203.57 | $194.05 | 1,318,215 |
| 2018-07-19 | $192.60 | $193.94 | $191.48 | $193.68 | $184.62 | 673,306 |
| 2018-07-18 | $193.89 | $194.99 | $192.17 | $192.53 | $183.53 | 539,580 |
| 2018-07-17 | $193.66 | $194.59 | $192.61 | $194.26 | $185.18 | 499,601 |
| 2018-07-16 | $195.78 | $196.02 | $192.17 | $192.50 | $183.50 | 512,063 |
| 2018-07-13 | $195.60 | $196.27 | $194.97 | $195.71 | $186.56 | 320,009 |
| 2018-07-12 | $194.56 | $195.18 | $193.10 | $195.06 | $185.94 | 356,478 |
| 2018-07-11 | $192.07 | $194.31 | $191.95 | $193.56 | $184.51 | 477,536 |
| 2018-07-10 | $193.07 | $194.32 | $192.39 | $193.29 | $184.25 | 420,455 |
| 2018-07-09 | $191.91 | $192.99 | $191.50 | $192.91 | $183.89 | 576,485 |
| 2018-07-06 | $189.33 | $191.89 | $188.70 | $191.27 | $182.33 | 276,370 |
| 2018-07-05 | $187.83 | $189.61 | $187.21 | $189.40 | $180.54 | 408,404 |
| 2018-07-03 | $188.98 | $189.82 | $186.95 | $187.08 | $178.33 | 243,985 |
| 2018-07-02 | $184.24 | $188.87 | $183.20 | $188.65 | $179.83 | 451,159 |
| 2018-06-29 | $185.79 | $188.17 | $185.04 | $185.07 | $176.42 | 438,344 |
| 2018-06-28 | $184.48 | $186.27 | $184.19 | $185.56 | $176.88 | 251,103 |
| 2018-06-27 | $186.04 | $187.98 | $184.16 | $184.35 | $175.73 | 393,927 |
| 2018-06-26 | $185.95 | $187.41 | $185.84 | $186.59 | $177.87 | 425,368 |
| 2018-06-25 | $188.38 | $188.85 | $184.70 | $185.58 | $176.90 | 587,027 |
| 2018-06-22 | $190.44 | $190.99 | $188.37 | $188.63 | $179.81 | 477,910 |
| 2018-06-21 | $190.11 | $190.60 | $188.01 | $189.46 | $180.60 | 313,722 |
| 2018-06-20 | $191.02 | $191.37 | $189.54 | $190.28 | $181.38 | 338,984 |
| 2018-06-19 | $189.75 | $190.74 | $187.86 | $190.55 | $181.64 | 346,960 |
| 2018-06-18 | $190.63 | $191.45 | $189.32 | $191.03 | $182.10 | 399,726 |
| 2018-06-15 | $191.72 | $191.73 | $189.31 | $190.51 | $181.60 | 930,667 |
| 2018-06-14 | $193.10 | $193.10 | $190.80 | $191.56 | $182.60 | 487,001 |
| 2018-06-13 | $192.15 | $194.09 | $192.15 | $192.30 | $183.31 | 355,380 |
| 2018-06-12 | $191.24 | $192.77 | $191.16 | $192.30 | $183.31 | 298,197 |
| 2018-06-11 | $191.26 | $191.91 | $189.97 | $190.52 | $181.61 | 328,808 |
| 2018-06-08 | $189.18 | $191.58 | $188.68 | $191.48 | $182.53 | 289,665 |
| 2018-06-07 | $190.80 | $191.21 | $187.82 | $189.07 | $180.23 | 419,629 |
| 2018-06-06 | $189.95 | $191.34 | $189.52 | $190.93 | $182.00 | 427,381 |
| 2018-06-05 | $187.35 | $189.90 | $187.30 | $189.83 | $180.95 | 426,965 |
| 2018-06-04 | $184.99 | $187.18 | $184.97 | $186.81 | $178.07 | 389,765 |
| 2018-06-01 | $182.87 | $184.68 | $182.20 | $184.56 | $175.93 | 459,538 |
| 2018-05-31 | $183.23 | $184.04 | $181.66 | $182.25 | $173.73 | 1,160,637 |
| 2018-05-30 | $181.24 | $183.22 | $180.58 | $183.15 | $174.59 | 325,924 |
| 2018-05-29 | $179.79 | $181.60 | $179.09 | $180.62 | $172.17 | 356,025 |
| 2018-05-25 | $181.08 | $181.97 | $180.10 | $180.84 | $172.38 | 295,306 |
| 2018-05-24 | $181.15 | $182.00 | $179.94 | $181.65 | $173.16 | 319,682 |
| 2018-05-23 | $180.31 | $180.87 | $179.15 | $180.76 | $172.31 | 402,420 |
| 2018-05-22 | $183.50 | $183.66 | $180.63 | $180.87 | $172.41 | 384,188 |
| 2018-05-21 | $183.00 | $183.63 | $182.60 | $183.43 | $174.85 | 425,683 |
| 2018-05-18 | $182.57 | $183.37 | $181.34 | $182.85 | $174.30 | 343,179 |
| 2018-05-17 | $182.43 | $183.48 | $181.84 | $182.25 | $173.73 | 387,063 |
| 2018-05-16 | $182.85 | $183.64 | $181.71 | $182.15 | $173.63 | 312,298 |
| 2018-05-15 | $182.34 | $183.26 | $181.64 | $183.15 | $174.59 | 337,398 |
| 2018-05-14 | $183.64 | $184.22 | $182.66 | $183.27 | $174.70 | 336,985 |
| 2018-05-11 | $181.44 | $183.99 | $181.31 | $183.91 | $175.31 | 338,134 |
| 2018-05-10 | $179.74 | $182.17 | $179.16 | $181.96 | $173.45 | 302,580 |
| 2018-05-09 | $176.66 | $179.00 | $175.44 | $178.88 | $170.52 | 321,527 |
| 2018-05-08 | $175.60 | $176.74 | $175.00 | $176.64 | $168.38 | 384,369 |
| 2018-05-07 | $175.64 | $176.46 | $174.54 | $175.75 | $167.53 | 611,447 |
| 2018-05-04 | $172.30 | $175.63 | $171.89 | $175.23 | $167.04 | 416,951 |
| 2018-05-03 | $170.04 | $174.39 | $170.00 | $173.01 | $164.92 | 553,743 |
| 2018-05-02 | $172.27 | $173.13 | $170.14 | $170.86 | $162.87 | 374,963 |
| 2018-05-01 | $169.59 | $172.66 | $169.00 | $172.34 | $164.28 | 481,979 |
| 2018-04-30 | $173.23 | $174.66 | $170.25 | $170.30 | $162.34 | 765,272 |
| 2018-04-27 | $172.91 | $173.83 | $171.91 | $173.31 | $165.21 | 293,972 |
| 2018-04-26 | $171.93 | $173.49 | $170.65 | $172.89 | $164.81 | 348,511 |
| 2018-04-25 | $171.09 | $172.27 | $169.74 | $171.19 | $163.19 | 358,070 |
| 2018-04-24 | $174.50 | $175.00 | $169.88 | $171.50 | $163.48 | 413,465 |
| 2018-04-23 | $173.92 | $174.09 | $172.36 | $173.12 | $165.02 | 351,058 |
| 2018-04-20 | $173.74 | $174.64 | $172.29 | $173.12 | $165.02 | 337,048 |
| 2018-04-19 | $174.19 | $174.80 | $172.93 | $174.16 | $166.02 | 256,297 |
| 2018-04-18 | $174.27 | $174.76 | $172.08 | $174.38 | $166.23 | 300,639 |
| 2018-04-17 | $173.72 | $175.10 | $173.53 | $173.95 | $165.82 | 441,685 |
| 2018-04-16 | $171.63 | $173.05 | $170.71 | $172.91 | $164.82 | 344,946 |
| 2018-04-13 | $172.75 | $172.75 | $169.58 | $170.16 | $162.20 | 403,920 |
| 2018-04-12 | $170.63 | $173.04 | $170.63 | $172.17 | $164.12 | 421,912 |
| 2018-04-11 | $169.23 | $170.76 | $168.88 | $170.14 | $162.18 | 421,996 |
| 2018-04-10 | $170.00 | $171.47 | $169.29 | $170.33 | $162.37 | 518,378 |
| 2018-04-09 | $168.03 | $170.26 | $167.51 | $167.67 | $159.83 | 393,460 |
| 2018-04-06 | $170.09 | $171.17 | $165.33 | $166.74 | $158.94 | 349,286 |
| 2018-04-05 | $170.55 | $172.62 | $169.60 | $171.70 | $163.67 | 509,244 |
| 2018-04-04 | $167.98 | $170.24 | $166.88 | $169.46 | $161.54 | 545,696 |
| 2018-04-03 | $168.47 | $170.06 | $167.69 | $169.83 | $161.89 | 640,567 |
| 2018-04-02 | $170.11 | $170.99 | $165.48 | $167.46 | $159.63 | 584,054 |
| 2018-03-29 | $169.53 | $172.12 | $168.56 | $170.58 | $162.60 | 575,452 |
| 2018-03-28 | $169.65 | $171.07 | $168.50 | $169.05 | $161.15 | 568,602 |
| 2018-03-27 | $174.27 | $174.90 | $168.63 | $169.59 | $161.66 | 601,455 |
| 2018-03-26 | $170.59 | $172.82 | $168.23 | $170.98 | $162.98 | 859,361 |
| 2018-03-23 | $166.73 | $174.70 | $165.01 | $167.85 | $160.00 | 1,440,541 |
| 2018-03-22 | $170.96 | $172.06 | $162.11 | $163.11 | $155.48 | 1,107,713 |
| 2018-03-21 | $172.89 | $175.40 | $172.59 | $173.29 | $165.19 | 467,807 |
| 2018-03-20 | $173.17 | $174.54 | $172.44 | $172.52 | $164.45 | 430,086 |
| 2018-03-19 | $172.97 | $173.32 | $171.25 | $172.99 | $164.90 | 558,280 |
| 2018-03-16 | $174.05 | $174.85 | $172.55 | $173.28 | $165.18 | 917,235 |
| 2018-03-15 | $174.11 | $174.48 | $172.66 | $173.30 | $165.20 | 371,176 |
| 2018-03-14 | $176.65 | $176.65 | $173.40 | $173.61 | $165.49 | 377,210 |
| 2018-03-13 | $178.00 | $178.28 | $175.74 | $176.13 | $167.89 | 347,071 |
| 2018-03-12 | $177.92 | $177.92 | $174.80 | $176.61 | $168.35 | 635,275 |
| 2018-03-09 | $173.06 | $178.34 | $172.49 | $178.30 | $169.96 | 451,880 |
| 2018-03-08 | $172.25 | $172.77 | $170.75 | $172.23 | $164.18 | 447,836 |
| 2018-03-07 | $171.16 | $172.78 | $171.16 | $172.19 | $164.14 | 558,343 |
| 2018-03-06 | $171.65 | $172.12 | $170.33 | $172.00 | $163.96 | 471,998 |
| 2018-03-05 | $168.61 | $171.75 | $167.19 | $171.41 | $163.39 | 383,823 |
| 2018-03-02 | $168.18 | $170.66 | $167.08 | $169.94 | $161.99 | 561,342 |
| 2018-03-01 | $171.27 | $172.67 | $168.38 | $169.56 | $161.63 | 723,266 |
| 2018-02-28 | $171.83 | $172.91 | $170.66 | $170.66 | $162.68 | 811,483 |
| 2018-02-27 | $171.00 | $171.57 | $170.31 | $171.00 | $163.00 | 772,813 |
| 2018-02-26 | $170.70 | $171.00 | $169.00 | $170.79 | $162.80 | 760,676 |
| 2018-02-23 | $168.44 | $170.13 | $166.63 | $169.99 | $162.04 | 464,070 |
| 2018-02-22 | $167.18 | $169.09 | $166.62 | $167.08 | $159.27 | 496,472 |
| 2018-02-21 | $166.44 | $169.72 | $166.25 | $167.34 | $159.52 | 503,727 |
| 2018-02-20 | $166.35 | $168.54 | $165.50 | $166.65 | $158.86 | 537,769 |
| 2018-02-16 | $167.35 | $167.87 | $166.32 | $167.12 | $159.31 | 584,333 |
| 2018-02-15 | $165.23 | $167.09 | $163.26 | $166.94 | $159.13 | 648,773 |
| 2018-02-14 | $154.89 | $164.48 | $154.56 | $164.36 | $156.67 | 1,245,369 |
| 2018-02-13 | $153.66 | $156.60 | $152.99 | $156.07 | $148.77 | 271,983 |
| 2018-02-12 | $153.44 | $155.64 | $152.43 | $154.40 | $147.18 | 484,173 |
| 2018-02-09 | $150.81 | $154.09 | $147.38 | $152.73 | $145.59 | 917,303 |
| 2018-02-08 | $156.39 | $156.79 | $149.25 | $149.32 | $142.34 | 621,919 |
| 2018-02-07 | $155.72 | $159.46 | $155.49 | $156.60 | $149.28 | 657,705 |
| 2018-02-06 | $154.42 | $157.31 | $151.92 | $156.35 | $149.04 | 1,037,450 |
| 2018-02-05 | $162.31 | $163.38 | $156.43 | $156.46 | $149.14 | 608,590 |
| 2018-02-02 | $164.38 | $164.97 | $161.67 | $161.82 | $154.25 | 434,747 |
| 2018-02-01 | $167.87 | $168.33 | $164.00 | $165.18 | $157.46 | 602,573 |
| 2018-01-31 | $166.30 | $169.96 | $166.26 | $168.45 | $160.57 | 1,008,335 |
| 2018-01-30 | $166.13 | $166.98 | $165.11 | $165.82 | $158.07 | 391,536 |
| 2018-01-29 | $167.36 | $167.58 | $165.57 | $166.00 | $158.24 | 444,495 |
| 2018-01-26 | $166.83 | $167.80 | $166.02 | $167.77 | $159.93 | 355,530 |
| 2018-01-25 | $165.91 | $167.56 | $165.80 | $166.58 | $158.79 | 490,490 |
| 2018-01-24 | $165.34 | $165.81 | $164.64 | $164.98 | $157.27 | 382,134 |
| 2018-01-23 | $164.89 | $165.28 | $163.46 | $164.90 | $157.19 | 401,238 |
| 2018-01-22 | $164.00 | $165.20 | $163.22 | $165.14 | $157.42 | 468,148 |
| 2018-01-19 | $161.94 | $164.17 | $161.27 | $164.06 | $156.39 | 439,690 |
| 2018-01-18 | $160.89 | $162.97 | $160.00 | $161.80 | $154.23 | 562,993 |
| 2018-01-17 | $161.33 | $163.05 | $161.33 | $162.67 | $155.06 | 767,459 |
| 2018-01-16 | $161.11 | $162.11 | $160.81 | $161.22 | $153.68 | 650,785 |
| 2018-01-12 | $161.81 | $162.25 | $160.06 | $160.46 | $152.96 | 448,233 |
| 2018-01-11 | $160.30 | $162.24 | $159.85 | $162.05 | $154.47 | 527,984 |
| 2018-01-10 | $160.98 | $161.32 | $159.79 | $160.33 | $152.83 | 392,066 |
| 2018-01-09 | $162.00 | $162.22 | $161.15 | $161.22 | $153.68 | 448,988 |
| 2018-01-08 | $161.38 | $162.58 | $159.83 | $161.90 | $154.33 | 652,081 |
| 2018-01-05 | $161.32 | $161.77 | $160.67 | $161.64 | $154.08 | 584,767 |
| 2018-01-04 | $158.69 | $161.29 | $158.42 | $161.17 | $153.63 | 567,625 |
| 2018-01-03 | $156.21 | $158.67 | $156.21 | $158.42 | $151.01 | 528,696 |
| 2018-01-02 | $157.26 | $157.53 | $155.94 | $156.85 | $149.52 | 472,288 |
| 2017-12-29 | $156.99 | $157.10 | $155.81 | $155.83 | $148.54 | 413,457 |
| 2017-12-28 | $155.98 | $156.72 | $154.81 | $156.62 | $149.30 | 439,405 |
| 2017-12-27 | $155.96 | $156.48 | $155.26 | $156.02 | $148.72 | 376,343 |
| 2017-12-26 | $156.54 | $157.64 | $155.41 | $155.52 | $148.25 | 501,351 |
| 2017-12-22 | $162.00 | $163.45 | $153.01 | $156.85 | $149.52 | 2,156,991 |
| 2017-12-21 | $160.53 | $160.59 | $157.67 | $159.65 | $152.18 | 831,005 |
| 2017-12-20 | $159.33 | $160.05 | $158.89 | $159.09 | $151.65 | 511,651 |
| 2017-12-19 | $161.00 | $161.00 | $158.40 | $158.99 | $151.56 | 650,565 |
| 2017-12-18 | $159.00 | $160.21 | $158.59 | $159.88 | $152.40 | 849,230 |
| 2017-12-15 | $157.89 | $158.92 | $156.70 | $158.00 | $150.61 | 972,403 |
| 2017-12-14 | $158.02 | $158.11 | $156.90 | $157.18 | $149.83 | 505,120 |
| 2017-12-13 | $157.60 | $158.86 | $157.03 | $157.29 | $149.94 | 497,170 |
| 2017-12-12 | $158.31 | $158.39 | $156.96 | $157.19 | $149.84 | 316,516 |
| 2017-12-11 | $158.98 | $159.83 | $157.95 | $158.33 | $150.93 | 437,248 |
| 2017-12-08 | $158.54 | $159.21 | $157.85 | $159.18 | $151.74 | 324,830 |
| 2017-12-07 | $156.04 | $158.86 | $155.99 | $158.00 | $150.61 | 339,485 |
| 2017-12-06 | $156.88 | $157.60 | $156.14 | $156.50 | $149.18 | 368,813 |
| 2017-12-05 | $158.88 | $159.53 | $156.10 | $156.28 | $148.97 | 611,124 |
| 2017-12-04 | $158.41 | $159.68 | $157.54 | $158.71 | $151.29 | 796,404 |
| 2017-12-01 | $157.19 | $158.43 | $155.03 | $157.50 | $150.14 | 748,565 |
| 2017-11-30 | $153.35 | $157.81 | $153.01 | $157.44 | $150.08 | 2,193,181 |
| 2017-11-29 | $151.98 | $153.87 | $151.54 | $153.73 | $146.54 | 706,188 |
| 2017-11-28 | $148.19 | $152.18 | $147.78 | $152.03 | $144.92 | 573,824 |
| 2017-11-27 | $147.91 | $149.10 | $147.61 | $147.96 | $141.04 | 523,604 |
| 2017-11-24 | $147.93 | $148.22 | $147.49 | $147.71 | $140.80 | 273,495 |
| 2017-11-22 | $147.56 | $147.71 | $146.56 | $147.36 | $140.47 | 427,596 |
| 2017-11-21 | $148.77 | $148.86 | $147.21 | $147.58 | $140.68 | 584,965 |
| 2017-11-20 | $148.74 | $149.16 | $148.05 | $148.25 | $141.32 | 477,919 |
| 2017-11-17 | $149.78 | $150.08 | $148.33 | $148.92 | $141.96 | 378,520 |
| 2017-11-16 | $149.53 | $150.62 | $149.25 | $150.11 | $143.09 | 522,938 |
| 2017-11-15 | $148.40 | $149.65 | $147.63 | $149.50 | $142.51 | 702,016 |
| 2017-11-14 | $146.57 | $149.46 | $146.57 | $149.20 | $142.22 | 602,660 |
| 2017-11-13 | $145.87 | $147.77 | $145.75 | $147.35 | $140.46 | 648,452 |
| 2017-11-10 | $144.82 | $146.14 | $144.82 | $146.10 | $139.27 | 415,024 |
| 2017-11-09 | $147.48 | $147.72 | $144.40 | $145.43 | $138.63 | 532,448 |
| 2017-11-08 | $147.43 | $149.66 | $147.32 | $149.61 | $141.04 | 400,013 |
| 2017-11-07 | $148.06 | $148.44 | $147.32 | $147.87 | $139.40 | 324,738 |
| 2017-11-06 | $148.05 | $148.36 | $146.96 | $147.57 | $139.12 | 576,059 |
| 2017-11-03 | $147.61 | $148.51 | $147.09 | $148.37 | $139.87 | 361,230 |
| 2017-11-02 | $147.06 | $148.34 | $146.13 | $147.55 | $139.10 | 509,859 |
| 2017-11-01 | $148.85 | $149.05 | $145.58 | $147.12 | $138.70 | 693,716 |
| 2017-10-31 | $149.94 | $150.25 | $148.92 | $149.04 | $140.51 | 470,710 |
| 2017-10-30 | $151.24 | $151.24 | $149.18 | $149.22 | $140.68 | 306,884 |
| 2017-10-27 | $150.84 | $151.66 | $150.11 | $151.56 | $142.88 | 374,853 |
| 2017-10-26 | $150.87 | $151.70 | $150.64 | $151.55 | $142.87 | 370,587 |
| 2017-10-25 | $150.68 | $151.08 | $149.50 | $150.16 | $141.56 | 411,872 |
| 2017-10-24 | $151.53 | $151.93 | $150.40 | $150.85 | $142.21 | 385,329 |
| 2017-10-23 | $152.11 | $152.20 | $151.36 | $151.49 | $142.82 | 260,622 |
| 2017-10-20 | $151.79 | $152.83 | $151.04 | $152.20 | $143.48 | 463,385 |
| 2017-10-19 | $150.50 | $150.97 | $149.44 | $150.95 | $142.31 | 684,804 |
| 2017-10-18 | $151.40 | $151.82 | $151.07 | $151.16 | $142.50 | 398,330 |
| 2017-10-17 | $151.75 | $152.41 | $150.33 | $151.05 | $142.40 | 396,045 |
| 2017-10-16 | $152.50 | $152.50 | $150.86 | $151.22 | $142.56 | 367,284 |
| 2017-10-13 | $151.87 | $152.48 | $151.41 | $151.94 | $143.24 | 477,425 |
| 2017-10-12 | $150.50 | $151.75 | $150.49 | $151.51 | $142.83 | 550,855 |
| 2017-10-11 | $150.02 | $150.72 | $149.61 | $150.67 | $142.04 | 407,210 |
| 2017-10-10 | $149.53 | $150.43 | $149.53 | $150.24 | $141.64 | 564,181 |
| 2017-10-09 | $149.29 | $149.96 | $149.08 | $149.60 | $141.03 | 399,556 |
| 2017-10-06 | $148.00 | $149.48 | $147.46 | $149.08 | $140.54 | 607,255 |
| 2017-10-05 | $147.46 | $148.22 | $146.48 | $148.01 | $139.53 | 596,474 |
| 2017-10-04 | $146.87 | $147.64 | $146.20 | $147.20 | $138.77 | 667,294 |
| 2017-10-03 | $145.48 | $147.44 | $145.32 | $147.38 | $138.94 | 781,224 |
| 2017-10-02 | $144.50 | $145.62 | $144.03 | $145.43 | $137.10 | 695,593 |
| 2017-09-29 | $142.50 | $144.66 | $142.29 | $144.28 | $136.02 | 934,107 |
| 2017-09-28 | $143.67 | $143.86 | $141.76 | $142.77 | $134.59 | 820,305 |
| 2017-09-27 | $143.41 | $145.00 | $142.36 | $144.01 | $135.76 | 2,727,000 |
| 2017-09-26 | $136.94 | $137.13 | $136.07 | $136.10 | $128.31 | 741,927 |
| 2017-09-25 | $136.85 | $137.47 | $136.30 | $136.87 | $129.03 | 783,494 |
| 2017-09-22 | $137.37 | $139.00 | $136.48 | $136.65 | $128.83 | 547,469 |
| 2017-09-21 | $136.42 | $137.63 | $135.51 | $137.45 | $129.58 | 453,320 |
| 2017-09-20 | $135.00 | $136.73 | $134.83 | $136.52 | $128.70 | 585,702 |
| 2017-09-19 | $134.43 | $134.80 | $133.94 | $134.75 | $127.03 | 468,018 |
| 2017-09-18 | $134.22 | $134.52 | $133.70 | $134.30 | $126.61 | 425,403 |
| 2017-09-15 | $134.58 | $135.09 | $133.72 | $134.15 | $126.47 | 830,324 |
| 2017-09-14 | $134.82 | $134.82 | $133.52 | $134.61 | $126.90 | 383,944 |
| 2017-09-13 | $134.61 | $135.32 | $133.57 | $135.25 | $127.51 | 354,640 |
| 2017-09-12 | $134.92 | $135.61 | $134.41 | $134.68 | $126.97 | 421,796 |
| 2017-09-11 | $133.95 | $135.25 | $133.52 | $135.00 | $127.27 | 314,295 |
| 2017-09-08 | $132.71 | $133.83 | $131.75 | $133.72 | $126.06 | 325,395 |
| 2017-09-07 | $133.56 | $133.56 | $132.15 | $133.14 | $125.52 | 359,655 |
| 2017-09-06 | $133.74 | $134.16 | $132.83 | $133.40 | $125.76 | 520,607 |
| 2017-09-05 | $134.22 | $134.71 | $132.60 | $133.29 | $125.66 | 425,155 |
| 2017-09-01 | $135.64 | $135.64 | $134.29 | $134.56 | $126.85 | 320,775 |
| 2017-08-31 | $133.91 | $135.28 | $133.57 | $135.01 | $127.28 | 458,152 |
| 2017-08-30 | $132.88 | $134.00 | $132.49 | $133.77 | $126.11 | 301,483 |
| 2017-08-29 | $133.13 | $133.61 | $132.59 | $132.97 | $125.36 | 396,277 |
| 2017-08-28 | $134.35 | $134.73 | $133.20 | $133.86 | $126.19 | 411,616 |
| 2017-08-25 | $133.90 | $135.10 | $133.34 | $133.82 | $126.16 | 433,468 |
| 2017-08-24 | $134.09 | $134.10 | $131.62 | $133.20 | $125.57 | 521,674 |
| 2017-08-23 | $134.95 | $134.95 | $134.00 | $134.05 | $126.37 | 413,626 |
| 2017-08-22 | $133.92 | $135.43 | $133.92 | $135.26 | $127.51 | 357,131 |
| 2017-08-21 | $132.60 | $134.87 | $132.06 | $133.87 | $126.20 | 866,230 |
| 2017-08-18 | $130.91 | $132.88 | $130.17 | $132.61 | $125.02 | 923,949 |
| 2017-08-17 | $133.17 | $133.17 | $130.92 | $131.19 | $123.68 | 425,392 |
| 2017-08-16 | $133.31 | $134.14 | $133.17 | $133.34 | $125.70 | 321,053 |
| 2017-08-15 | $132.78 | $133.79 | $132.22 | $133.15 | $125.53 | 420,243 |
| 2017-08-14 | $131.40 | $133.34 | $131.20 | $132.95 | $125.34 | 399,517 |
| 2017-08-11 | $131.32 | $131.73 | $130.09 | $130.33 | $122.87 | 472,045 |
| 2017-08-10 | $132.87 | $133.09 | $130.68 | $130.81 | $123.32 | 703,716 |
| 2017-08-09 | $133.26 | $133.73 | $132.53 | $133.30 | $125.67 | 550,927 |
| 2017-08-08 | $134.40 | $134.95 | $133.07 | $133.39 | $125.75 | 761,884 |
| 2017-08-07 | $134.84 | $135.36 | $134.16 | $134.45 | $126.75 | 438,875 |
| 2017-08-04 | $134.64 | $135.28 | $133.48 | $135.00 | $127.27 | 351,544 |
| 2017-08-03 | $135.03 | $135.59 | $133.66 | $134.14 | $126.46 | 470,506 |
| 2017-08-02 | $135.11 | $135.59 | $133.77 | $135.00 | $127.27 | 659,845 |
| 2017-08-01 | $137.70 | $139.74 | $134.35 | $135.52 | $127.76 | 587,277 |
| 2017-07-31 | $135.70 | $135.90 | $134.54 | $134.85 | $127.13 | 635,704 |
| 2017-07-28 | $135.84 | $136.32 | $135.10 | $135.61 | $127.84 | 567,310 |
| 2017-07-27 | $137.04 | $137.04 | $135.20 | $135.82 | $128.04 | 627,318 |
| 2017-07-26 | $137.21 | $137.97 | $136.69 | $137.11 | $129.26 | 520,361 |
| 2017-07-25 | $138.70 | $138.70 | $136.71 | $137.30 | $129.44 | 820,304 |
| 2017-07-24 | $138.39 | $139.25 | $136.49 | $138.19 | $130.28 | 1,109,821 |
| 2017-07-21 | $131.24 | $139.39 | $131.13 | $138.43 | $130.50 | 2,340,900 |
| 2017-07-20 | $126.55 | $126.95 | $125.36 | $126.78 | $119.52 | 464,810 |
| 2017-07-19 | $125.62 | $126.16 | $125.05 | $126.08 | $118.86 | 465,916 |
| 2017-07-18 | $126.17 | $126.31 | $125.34 | $125.42 | $118.24 | 322,545 |
| 2017-07-17 | $126.38 | $126.59 | $125.60 | $126.19 | $118.96 | 376,636 |
| 2017-07-14 | $126.74 | $126.93 | $126.27 | $126.43 | $119.19 | 398,397 |
| 2017-07-13 | $127.35 | $127.88 | $125.79 | $126.47 | $119.23 | 272,709 |
| 2017-07-12 | $126.95 | $127.44 | $126.40 | $127.16 | $119.88 | 292,725 |
| 2017-07-11 | $126.02 | $126.46 | $124.85 | $125.83 | $118.62 | 319,103 |
| 2017-07-10 | $125.80 | $126.99 | $125.47 | $126.54 | $119.29 | 535,272 |
| 2017-07-07 | $124.04 | $126.63 | $124.04 | $126.13 | $118.91 | 500,608 |
| 2017-07-06 | $125.41 | $125.48 | $123.42 | $123.73 | $116.64 | 605,797 |
| 2017-07-05 | $126.09 | $128.26 | $125.46 | $126.12 | $118.90 | 710,603 |
| 2017-07-03 | $126.77 | $127.11 | $125.94 | $125.99 | $118.78 | 276,153 |
| 2017-06-30 | $125.30 | $126.53 | $125.09 | $126.04 | $118.82 | 462,559 |
| 2017-06-29 | $126.50 | $126.50 | $123.63 | $124.35 | $117.23 | 450,146 |
| 2017-06-28 | $126.83 | $127.52 | $125.81 | $126.76 | $119.50 | 328,181 |
| 2017-06-27 | $128.00 | $128.86 | $125.74 | $125.82 | $118.62 | 627,857 |
| 2017-06-26 | $130.01 | $130.48 | $129.13 | $129.50 | $122.08 | 180,519 |
| 2017-06-23 | $129.31 | $130.29 | $129.03 | $129.41 | $122.00 | 328,012 |
| 2017-06-22 | $129.73 | $129.73 | $129.07 | $129.16 | $121.76 | 302,926 |
| 2017-06-21 | $129.99 | $130.19 | $128.90 | $129.61 | $122.19 | 286,422 |
| 2017-06-20 | $131.38 | $131.38 | $129.81 | $130.07 | $122.62 | 302,844 |
| 2017-06-19 | $130.81 | $131.41 | $129.61 | $131.35 | $123.83 | 511,988 |
| 2017-06-16 | $127.02 | $130.46 | $127.02 | $130.45 | $122.98 | 962,962 |
| 2017-06-15 | $127.41 | $128.05 | $126.44 | $127.79 | $120.47 | 325,363 |
| 2017-06-14 | $127.88 | $128.67 | $126.86 | $127.96 | $120.63 | 444,344 |
| 2017-06-13 | $126.25 | $127.65 | $125.99 | $127.25 | $119.96 | 374,323 |
| 2017-06-12 | $123.51 | $126.37 | $123.51 | $126.30 | $119.07 | 460,454 |
| 2017-06-09 | $123.76 | $124.05 | $123.26 | $123.70 | $116.62 | 398,740 |
| 2017-06-08 | $124.35 | $124.44 | $123.00 | $123.67 | $116.59 | 506,830 |
| 2017-06-07 | $125.05 | $125.36 | $124.01 | $124.49 | $117.36 | 328,248 |
| 2017-06-06 | $126.50 | $126.79 | $124.57 | $124.63 | $117.49 | 335,190 |
| 2017-06-05 | $128.50 | $128.54 | $126.50 | $126.61 | $119.36 | 353,349 |
| 2017-06-02 | $127.21 | $128.72 | $127.00 | $128.28 | $120.93 | 313,382 |
| 2017-06-01 | $126.12 | $126.93 | $124.78 | $126.93 | $119.66 | 382,201 |
| 2017-05-31 | $125.05 | $125.94 | $124.53 | $125.88 | $118.67 | 589,570 |
| 2017-05-30 | $124.59 | $124.95 | $123.77 | $124.75 | $117.61 | 319,604 |
| 2017-05-26 | $125.15 | $125.59 | $124.50 | $125.16 | $117.99 | 278,005 |
| 2017-05-25 | $125.08 | $125.89 | $124.64 | $125.55 | $118.36 | 295,323 |
| 2017-05-24 | $122.75 | $124.87 | $122.40 | $124.69 | $117.55 | 469,901 |
| 2017-05-23 | $121.95 | $122.53 | $121.41 | $122.39 | $115.38 | 350,082 |
| 2017-05-22 | $121.14 | $121.91 | $120.83 | $121.74 | $114.77 | 402,457 |
| 2017-05-19 | $120.66 | $121.40 | $119.73 | $121.02 | $114.09 | 1,763,828 |
| 2017-05-18 | $120.36 | $121.17 | $119.54 | $120.58 | $113.68 | 490,308 |
| 2017-05-17 | $121.67 | $122.08 | $120.12 | $120.17 | $113.29 | 513,905 |
| 2017-05-16 | $122.24 | $122.59 | $121.75 | $122.57 | $115.55 | 459,016 |
| 2017-05-15 | $122.21 | $122.83 | $121.32 | $122.37 | $115.36 | 307,545 |
| 2017-05-12 | $122.18 | $122.58 | $121.47 | $122.30 | $115.30 | 386,195 |
| 2017-05-11 | $121.21 | $122.56 | $120.72 | $122.54 | $115.52 | 451,338 |
| 2017-05-10 | $121.46 | $121.84 | $120.87 | $121.44 | $114.49 | 321,350 |
| 2017-05-09 | $120.76 | $121.66 | $120.55 | $121.50 | $114.54 | 339,971 |
| 2017-05-08 | $122.68 | $122.84 | $120.74 | $120.91 | $113.99 | 457,807 |
| 2017-05-05 | $122.38 | $123.00 | $121.70 | $122.99 | $115.95 | 319,837 |
| 2017-05-04 | $121.17 | $121.95 | $120.74 | $121.94 | $114.96 | 345,192 |
| 2017-05-03 | $121.77 | $121.92 | $119.95 | $120.88 | $113.96 | 507,625 |
| 2017-05-02 | $121.66 | $122.78 | $121.21 | $121.81 | $114.83 | 432,169 |
| 2017-05-01 | $121.60 | $122.73 | $120.85 | $121.58 | $114.62 | 734,289 |
| 2017-04-28 | $124.02 | $124.02 | $122.41 | $122.47 | $115.46 | 638,966 |
| 2017-04-27 | $124.16 | $125.04 | $123.66 | $123.94 | $116.84 | 433,937 |
| 2017-04-26 | $125.17 | $125.38 | $124.22 | $124.23 | $117.12 | 513,508 |
| 2017-04-25 | $125.69 | $126.27 | $124.83 | $125.11 | $117.95 | 493,535 |
| 2017-04-24 | $124.21 | $125.51 | $124.04 | $125.45 | $118.27 | 550,689 |
| 2017-04-21 | $123.20 | $123.88 | $122.94 | $123.14 | $116.09 | 617,797 |
| 2017-04-20 | $123.37 | $123.56 | $122.64 | $123.10 | $116.05 | 378,127 |
| 2017-04-19 | $122.37 | $123.21 | $122.15 | $122.65 | $115.63 | 331,896 |
| 2017-04-18 | $122.69 | $123.05 | $121.70 | $122.37 | $115.36 | 345,780 |
| 2017-04-17 | $122.14 | $122.99 | $121.97 | $122.98 | $115.94 | 309,721 |
| 2017-04-13 | $122.52 | $122.84 | $121.48 | $121.68 | $114.71 | 304,014 |
| 2017-04-12 | $123.29 | $123.74 | $121.72 | $122.38 | $115.37 | 314,104 |
| 2017-04-11 | $122.04 | $122.96 | $121.67 | $122.96 | $115.92 | 481,183 |
| 2017-04-10 | $122.37 | $123.79 | $121.96 | $122.66 | $115.64 | 604,159 |
| 2017-04-07 | $123.07 | $123.48 | $122.40 | $122.56 | $115.54 | 706,128 |
| 2017-04-06 | $123.66 | $123.83 | $122.84 | $123.21 | $116.15 | 517,062 |
| 2017-04-05 | $124.96 | $125.71 | $123.64 | $123.77 | $116.68 | 451,396 |
| 2017-04-04 | $124.52 | $125.09 | $123.92 | $124.84 | $117.69 | 439,341 |
| 2017-04-03 | $126.86 | $126.97 | $124.72 | $124.75 | $117.61 | 689,140 |
| 2017-03-31 | $126.88 | $127.07 | $126.25 | $126.54 | $119.29 | 642,811 |
| 2017-03-30 | $126.19 | $127.45 | $126.18 | $126.98 | $119.71 | 451,822 |
| 2017-03-29 | $125.60 | $126.57 | $125.60 | $126.44 | $119.20 | 687,288 |
| 2017-03-28 | $124.93 | $126.45 | $124.20 | $126.20 | $118.97 | 502,427 |
| 2017-03-27 | $124.92 | $125.76 | $123.45 | $125.12 | $117.96 | 612,100 |
| 2017-03-24 | $126.41 | $126.42 | $124.84 | $125.13 | $117.96 | 709,505 |
| 2017-03-23 | $124.33 | $128.85 | $122.74 | $125.95 | $118.74 | 1,414,359 |
| 2017-03-22 | $124.09 | $125.20 | $123.71 | $124.37 | $117.25 | 853,498 |
| 2017-03-21 | $125.01 | $125.69 | $123.62 | $123.78 | $116.69 | 998,217 |
| 2017-03-20 | $124.81 | $125.44 | $123.70 | $124.31 | $117.19 | 1,030,545 |
| 2017-03-17 | $122.31 | $125.93 | $120.83 | $124.87 | $117.72 | 22,209 |
| 2017-03-16 | $119.66 | $120.00 | $118.93 | $119.24 | $112.41 | 301,092 |
| 2017-03-15 | $118.85 | $119.57 | $118.46 | $119.46 | $112.62 | 415,405 |
| 2017-03-14 | $118.99 | $119.28 | $117.85 | $118.45 | $111.67 | 323,433 |
| 2017-03-13 | $118.88 | $119.38 | $118.77 | $119.13 | $112.31 | 336,694 |
| 2017-03-10 | $118.64 | $119.27 | $118.25 | $119.03 | $112.21 | 449,896 |
| 2017-03-09 | $118.59 | $118.76 | $117.21 | $117.87 | $111.12 | 332,944 |
| 2017-03-08 | $118.12 | $118.76 | $117.97 | $118.36 | $111.58 | 326,109 |
| 2017-03-07 | $118.21 | $118.99 | $117.79 | $118.27 | $111.50 | 418,007 |
| 2017-03-06 | $118.07 | $118.71 | $117.45 | $118.61 | $111.82 | 287,025 |
| 2017-03-03 | $118.65 | $118.84 | $117.87 | $118.41 | $111.63 | 421,959 |
| 2017-03-02 | $119.30 | $119.31 | $118.33 | $118.54 | $111.75 | 418,173 |
| 2017-03-01 | $118.69 | $119.99 | $118.52 | $119.63 | $112.78 | 585,913 |
| 2017-02-28 | $118.99 | $118.99 | $117.85 | $118.01 | $111.25 | 413,478 |
| 2017-02-27 | $118.89 | $119.25 | $118.55 | $119.11 | $112.29 | 248,953 |
| 2017-02-24 | $118.07 | $119.07 | $117.26 | $119.07 | $112.25 | 394,581 |
| 2017-02-23 | $119.02 | $119.02 | $117.59 | $118.43 | $111.65 | 395,234 |
| 2017-02-22 | $118.12 | $118.84 | $117.64 | $118.80 | $112.00 | 491,566 |
| 2017-02-21 | $118.66 | $119.21 | $118.03 | $118.44 | $111.66 | 451,355 |
| 2017-02-17 | $118.97 | $119.38 | $118.09 | $118.61 | $111.82 | 1,435,535 |
| 2017-02-16 | $118.43 | $119.51 | $118.04 | $119.51 | $112.67 | 464,133 |
| 2017-02-15 | $116.74 | $118.60 | $116.47 | $118.41 | $111.63 | 507,677 |
| 2017-02-14 | $116.56 | $117.02 | $116.10 | $117.02 | $110.32 | 362,307 |
| 2017-02-13 | $117.24 | $117.65 | $116.63 | $116.99 | $110.29 | 448,570 |
| 2017-02-10 | $115.49 | $117.00 | $115.17 | $116.72 | $110.04 | 722,930 |
| 2017-02-09 | $114.55 | $115.48 | $114.40 | $115.36 | $108.75 | 474,225 |
| 2017-02-08 | $114.53 | $114.94 | $113.79 | $114.35 | $107.80 | 427,150 |
| 2017-02-07 | $115.32 | $115.34 | $114.37 | $114.79 | $108.22 | 562,828 |
| 2017-02-06 | $115.77 | $115.85 | $114.71 | $114.96 | $108.38 | 490,557 |
| 2017-02-03 | $115.68 | $116.68 | $114.33 | $116.11 | $109.46 | 384,602 |
| 2017-02-02 | $114.49 | $115.47 | $114.25 | $115.22 | $108.62 | 591,012 |
| 2017-02-01 | $115.80 | $117.32 | $114.53 | $114.85 | $108.27 | 774,562 |
| 2017-01-31 | $116.14 | $116.53 | $115.16 | $116.11 | $109.46 | 647,259 |
| 2017-01-30 | $117.12 | $117.12 | $115.30 | $116.20 | $109.55 | 388,371 |
| 2017-01-27 | $117.33 | $117.60 | $116.74 | $117.29 | $110.57 | 478,162 |
| 2017-01-26 | $116.88 | $117.95 | $116.65 | $117.39 | $110.67 | 435,501 |
| 2017-01-25 | $115.75 | $116.99 | $115.39 | $116.75 | $110.06 | 1,081,475 |
| 2017-01-24 | $113.75 | $115.56 | $113.75 | $115.51 | $108.90 | 609,270 |
| 2017-01-23 | $113.77 | $114.06 | $112.96 | $113.84 | $107.32 | 267,494 |
| 2017-01-20 | $114.26 | $114.38 | $113.31 | $113.88 | $107.36 | 371,920 |
| 2017-01-19 | $113.96 | $114.28 | $113.23 | $113.74 | $107.23 | 382,433 |
| 2017-01-18 | $113.98 | $114.13 | $113.23 | $113.97 | $107.44 | 424,677 |
| 2017-01-17 | $113.81 | $114.27 | $113.31 | $113.67 | $107.16 | 305,606 |
| 2017-01-13 | $114.28 | $114.88 | $113.79 | $114.56 | $108.00 | 448,983 |
| 2017-01-12 | $115.09 | $115.24 | $113.21 | $114.40 | $107.85 | 586,191 |
| 2017-01-11 | $114.80 | $115.56 | $114.65 | $115.32 | $108.72 | 466,048 |
| 2017-01-10 | $115.22 | $115.42 | $114.74 | $114.78 | $108.21 | 894,918 |
| 2017-01-09 | $116.47 | $116.47 | $115.04 | $115.48 | $108.87 | 524,713 |
| 2017-01-06 | $116.51 | $116.96 | $115.78 | $116.70 | $110.02 | 429,729 |
| 2017-01-05 | $116.89 | $117.71 | $116.03 | $116.28 | $109.62 | 598,668 |
| 2017-01-04 | $116.24 | $117.71 | $116.09 | $117.31 | $110.59 | 623,437 |
| 2017-01-03 | $116.37 | $117.06 | $115.91 | $116.32 | $109.66 | 859,079 |
| 2016-12-30 | $116.58 | $116.90 | $115.41 | $115.56 | $108.94 | 697,990 |
| 2016-12-29 | $115.52 | $116.53 | $115.45 | $116.32 | $109.66 | 513,372 |
| 2016-12-28 | $116.58 | $116.91 | $115.47 | $115.60 | $108.98 | 467,354 |
| 2016-12-27 | $116.38 | $117.00 | $116.02 | $116.55 | $109.88 | 629,062 |
| 2016-12-23 | $117.08 | $117.39 | $113.00 | $116.36 | $109.70 | 2,392,966 |
| 2016-12-22 | $120.08 | $120.22 | $119.10 | $120.09 | $113.21 | 1,013,802 |
| 2016-12-21 | $119.97 | $120.26 | $119.30 | $119.51 | $112.67 | 552,868 |
| 2016-12-20 | $120.20 | $120.49 | $119.44 | $119.78 | $112.92 | 475,544 |
| 2016-12-19 | $120.34 | $121.14 | $119.99 | $120.15 | $113.27 | 832,517 |
| 2016-12-16 | $120.19 | $120.59 | $119.22 | $119.69 | $112.84 | 3,597,817 |
| 2016-12-15 | $121.00 | $122.21 | $119.69 | $120.01 | $113.14 | 652,659 |
| 2016-12-14 | $120.81 | $121.42 | $119.43 | $119.53 | $112.69 | 659,824 |
| 2016-12-13 | $120.59 | $120.87 | $119.67 | $120.55 | $113.65 | 635,241 |
| 2016-12-12 | $120.73 | $121.28 | $120.05 | $120.38 | $113.49 | 707,427 |
| 2016-12-09 | $120.37 | $120.96 | $120.04 | $120.71 | $113.80 | 481,457 |
| 2016-12-08 | $120.07 | $120.90 | $119.35 | $120.55 | $113.65 | 479,785 |
| 2016-12-07 | $118.64 | $120.50 | $118.44 | $120.37 | $113.48 | 531,780 |
| 2016-12-06 | $117.89 | $118.53 | $117.65 | $118.40 | $111.62 | 538,449 |
| 2016-12-05 | $117.00 | $118.18 | $116.70 | $118.05 | $111.29 | 682,194 |
| 2016-12-02 | $115.73 | $116.81 | $115.36 | $116.65 | $109.97 | 553,307 |
| 2016-12-01 | $114.61 | $116.01 | $114.21 | $115.89 | $109.25 | 631,271 |
| 2016-11-30 | $115.61 | $115.75 | $114.38 | $114.60 | $108.04 | 717,548 |
| 2016-11-29 | $116.18 | $116.27 | $115.52 | $115.58 | $108.96 | 542,005 |
| 2016-11-28 | $116.17 | $116.59 | $115.80 | $116.13 | $109.48 | 672,056 |
| 2016-11-25 | $115.77 | $116.50 | $115.07 | $116.49 | $109.82 | 285,905 |
| 2016-11-23 | $115.07 | $115.72 | $114.58 | $115.32 | $108.72 | 583,353 |
| 2016-11-22 | $112.81 | $115.02 | $112.81 | $114.84 | $108.26 | 723,083 |
| 2016-11-21 | $111.98 | $112.81 | $110.99 | $112.79 | $106.33 | 592,965 |
| 2016-11-18 | $110.37 | $111.77 | $109.74 | $111.71 | $105.31 | 1,522,885 |
| 2016-11-17 | $109.01 | $110.70 | $108.99 | $110.40 | $104.08 | 581,283 |
| 2016-11-16 | $108.74 | $109.07 | $107.97 | $108.99 | $102.75 | 573,749 |
| 2016-11-15 | $109.36 | $109.56 | $108.36 | $109.14 | $102.89 | 629,891 |
| 2016-11-14 | $109.15 | $109.97 | $108.21 | $109.04 | $102.80 | 709,768 |
| 2016-11-11 | $107.29 | $108.84 | $106.99 | $108.72 | $102.49 | 649,634 |
| 2016-11-10 | $107.70 | $108.39 | $107.36 | $107.98 | $101.80 | 805,404 |
| 2016-11-09 | $103.53 | $107.85 | $102.85 | $107.49 | $101.33 | 816,213 |
| 2016-11-08 | $104.79 | $105.96 | $104.34 | $105.63 | $99.58 | 412,446 |
| 2016-11-07 | $104.14 | $104.86 | $103.77 | $104.81 | $98.81 | 438,059 |
| 2016-11-04 | $103.23 | $103.84 | $102.87 | $103.06 | $97.16 | 493,871 |
| 2016-11-03 | $102.70 | $103.13 | $102.07 | $102.99 | $97.09 | 582,073 |
| 2016-11-02 | $102.90 | $103.46 | $102.49 | $102.57 | $96.70 | 733,326 |
| 2016-11-01 | $106.45 | $106.54 | $103.96 | $104.36 | $97.12 | 843,046 |
| 2016-10-31 | $106.45 | $107.13 | $105.76 | $106.67 | $99.27 | 726,865 |
| 2016-10-28 | $105.53 | $106.73 | $105.29 | $105.93 | $98.59 | 471,235 |
| 2016-10-27 | $106.83 | $107.00 | $105.42 | $105.67 | $98.34 | 413,413 |
| 2016-10-26 | $106.32 | $106.83 | $105.76 | $106.61 | $99.22 | 463,439 |
| 2016-10-25 | $106.64 | $106.92 | $106.07 | $106.73 | $99.33 | 598,167 |
| 2016-10-24 | $107.07 | $107.60 | $106.54 | $106.97 | $99.55 | 380,020 |
| 2016-10-21 | $106.13 | $106.76 | $105.86 | $106.45 | $99.07 | 666,385 |
| 2016-10-20 | $107.90 | $107.98 | $106.16 | $106.57 | $99.18 | 964,197 |
| 2016-10-19 | $108.18 | $108.78 | $107.79 | $108.08 | $100.59 | 549,106 |
| 2016-10-18 | $109.28 | $111.03 | $108.30 | $108.40 | $100.88 | 551,078 |
| 2016-10-17 | $109.02 | $109.55 | $108.16 | $108.25 | $100.75 | 455,659 |
| 2016-10-14 | $109.46 | $110.15 | $109.23 | $109.25 | $101.68 | 324,564 |
| 2016-10-13 | $109.36 | $109.77 | $108.39 | $109.33 | $101.75 | 415,099 |
| 2016-10-12 | $109.58 | $110.11 | $109.24 | $109.75 | $102.14 | 388,381 |
| 2016-10-11 | $110.31 | $110.90 | $108.98 | $109.32 | $101.74 | 513,928 |
| 2016-10-10 | $110.84 | $111.36 | $110.50 | $110.78 | $103.10 | 467,967 |
| 2016-10-07 | $112.03 | $112.03 | $110.34 | $110.46 | $102.80 | 611,518 |
| 2016-10-06 | $110.40 | $112.00 | $110.31 | $111.76 | $104.01 | 507,016 |
| 2016-10-05 | $111.35 | $111.91 | $110.61 | $110.92 | $103.23 | 771,531 |
| 2016-10-04 | $112.44 | $112.75 | $110.43 | $111.48 | $103.75 | 839,297 |
| 2016-10-03 | $112.77 | $113.90 | $112.16 | $112.42 | $104.63 | 785,451 |
| 2016-09-30 | $111.90 | $112.81 | $111.33 | $112.60 | $104.79 | 1,414,000 |
| 2016-09-29 | $115.55 | $116.07 | $111.09 | $111.36 | $103.64 | 1,511,236 |
| 2016-09-28 | $118.89 | $118.90 | $115.62 | $116.17 | $108.12 | 1,475,206 |
| 2016-09-27 | $113.19 | $113.72 | $112.33 | $113.43 | $105.57 | 731,948 |
| 2016-09-26 | $113.85 | $113.98 | $113.10 | $113.19 | $105.34 | 434,605 |
| 2016-09-23 | $114.98 | $115.86 | $113.97 | $114.16 | $106.25 | 353,193 |
| 2016-09-22 | $114.99 | $116.24 | $114.71 | $115.10 | $107.12 | 392,527 |
| 2016-09-21 | $113.92 | $114.88 | $113.01 | $114.71 | $106.76 | 541,659 |
| 2016-09-20 | $114.11 | $114.27 | $113.34 | $113.86 | $105.97 | 502,024 |
| 2016-09-19 | $113.54 | $114.29 | $113.08 | $113.32 | $105.46 | 394,649 |
| 2016-09-16 | $113.55 | $113.97 | $112.91 | $113.32 | $105.46 | 1,092,711 |
| 2016-09-15 | $112.99 | $114.57 | $112.54 | $114.09 | $106.18 | 683,835 |
| 2016-09-14 | $113.03 | $114.06 | $112.58 | $113.14 | $105.30 | 832,884 |
| 2016-09-13 | $113.76 | $114.38 | $112.87 | $112.94 | $105.11 | 1,093,199 |
| 2016-09-12 | $114.08 | $114.92 | $113.76 | $114.73 | $106.78 | 929,729 |
| 2016-09-09 | $116.47 | $116.91 | $113.53 | $113.81 | $105.92 | 1,338,921 |
| 2016-09-08 | $117.82 | $117.87 | $117.13 | $117.19 | $109.07 | 489,769 |
| 2016-09-07 | $118.86 | $118.96 | $118.14 | $118.30 | $110.10 | 710,203 |
| 2016-09-06 | $119.12 | $119.94 | $117.85 | $119.15 | $110.89 | 545,761 |
| 2016-09-02 | $118.23 | $119.18 | $118.07 | $118.84 | $110.60 | 558,483 |
| 2016-09-01 | $118.00 | $118.00 | $117.09 | $117.70 | $109.54 | 476,174 |
| 2016-08-31 | $117.09 | $117.69 | $116.50 | $117.51 | $109.36 | 712,059 |
| 2016-08-30 | $116.07 | $117.06 | $115.88 | $117.04 | $108.93 | 523,197 |
| 2016-08-29 | $115.56 | $116.65 | $115.04 | $116.38 | $108.31 | 431,528 |
| 2016-08-26 | $115.96 | $116.87 | $114.75 | $115.71 | $107.69 | 548,063 |
| 2016-08-25 | $114.42 | $116.67 | $114.42 | $116.04 | $107.99 | 790,088 |
| 2016-08-24 | $114.60 | $114.75 | $113.89 | $114.45 | $106.52 | 372,325 |
| 2016-08-23 | $114.06 | $114.67 | $113.41 | $114.53 | $106.59 | 398,437 |
| 2016-08-22 | $113.80 | $114.34 | $113.65 | $114.03 | $106.12 | 427,852 |
| 2016-08-19 | $113.38 | $113.88 | $112.85 | $113.79 | $105.90 | 1,018,886 |
| 2016-08-18 | $115.98 | $115.98 | $113.14 | $113.89 | $105.99 | 673,617 |
| 2016-08-17 | $114.41 | $116.08 | $113.56 | $115.65 | $107.63 | 1,718,686 |
| 2016-08-16 | $115.57 | $117.65 | $112.91 | $112.99 | $105.16 | 2,258,750 |
| 2016-08-15 | $107.30 | $107.52 | $106.90 | $107.42 | $99.97 | 428,965 |
| 2016-08-12 | $107.13 | $107.59 | $106.92 | $107.35 | $99.91 | 309,363 |
| 2016-08-11 | $107.90 | $107.93 | $106.41 | $107.51 | $100.06 | 645,188 |
| 2016-08-10 | $106.73 | $107.53 | $106.67 | $107.38 | $99.94 | 377,208 |
| 2016-08-09 | $106.67 | $106.82 | $106.05 | $106.82 | $99.41 | 532,370 |
| 2016-08-08 | $107.00 | $107.00 | $106.18 | $106.55 | $99.16 | 432,769 |
| 2016-08-05 | $106.97 | $108.41 | $106.34 | $106.89 | $99.48 | 594,268 |
| 2016-08-04 | $106.36 | $107.77 | $106.29 | $106.56 | $99.17 | 495,312 |
| 2016-08-03 | $106.35 | $107.78 | $105.71 | $106.32 | $98.95 | 808,614 |
| 2016-08-02 | $106.84 | $107.39 | $106.32 | $106.35 | $98.98 | 621,814 |
| 2016-08-01 | $107.26 | $107.74 | $107.02 | $107.41 | $99.96 | 485,884 |
| 2016-07-29 | $108.14 | $108.14 | $106.89 | $107.27 | $99.83 | 908,667 |
| 2016-07-28 | $107.93 | $108.50 | $107.11 | $108.18 | $100.68 | 521,654 |
| 2016-07-27 | $108.48 | $108.48 | $107.42 | $107.96 | $100.48 | 467,290 |
| 2016-07-26 | $108.31 | $109.11 | $107.43 | $108.39 | $100.88 | 668,922 |
| 2016-07-25 | $107.61 | $108.69 | $107.32 | $108.22 | $100.72 | 733,278 |
| 2016-07-22 | $107.38 | $108.09 | $107.19 | $107.95 | $100.47 | 697,791 |
| 2016-07-21 | $106.97 | $108.02 | $106.83 | $107.30 | $99.86 | 1,258,233 |
| 2016-07-20 | $101.05 | $108.97 | $100.61 | $106.85 | $99.44 | 3,379,637 |
| 2016-07-19 | $97.32 | $98.11 | $97.06 | $97.42 | $90.67 | 693,418 |
| 2016-07-18 | $97.97 | $98.16 | $97.23 | $97.65 | $90.88 | 457,203 |
| 2016-07-15 | $98.10 | $98.41 | $97.43 | $97.60 | $90.83 | 404,021 |
| 2016-07-14 | $98.06 | $98.16 | $97.49 | $97.91 | $91.12 | 469,290 |
| 2016-07-13 | $98.13 | $98.27 | $97.45 | $97.49 | $90.73 | 344,565 |
| 2016-07-12 | $98.34 | $98.75 | $97.43 | $97.50 | $90.74 | 604,666 |
| 2016-07-11 | $99.55 | $99.55 | $97.52 | $98.07 | $91.27 | 772,299 |
| 2016-07-08 | $99.67 | $99.78 | $99.12 | $99.63 | $92.72 | 834,796 |
| 2016-07-07 | $99.34 | $99.70 | $98.40 | $98.76 | $91.91 | 455,131 |
| 2016-07-06 | $98.64 | $99.69 | $98.57 | $99.30 | $92.42 | 685,601 |
| 2016-07-05 | $99.10 | $99.65 | $98.36 | $99.50 | $92.60 | 811,411 |
| 2016-07-01 | $97.82 | $99.06 | $96.96 | $98.92 | $92.06 | 628,297 |
| 2016-06-30 | $95.91 | $98.15 | $95.57 | $98.13 | $91.33 | 817,511 |
| 2016-06-29 | $94.09 | $95.89 | $93.87 | $95.65 | $89.02 | 675,031 |
| 2016-06-28 | $92.47 | $93.36 | $92.08 | $93.29 | $86.82 | 748,464 |
| 2016-06-27 | $92.96 | $93.14 | $91.24 | $91.63 | $85.28 | 790,353 |
| 2016-06-24 | $93.12 | $94.30 | $93.00 | $93.33 | $86.86 | 1,177,918 |
| 2016-06-23 | $95.13 | $95.69 | $94.92 | $95.69 | $89.06 | 336,867 |
| 2016-06-22 | $94.72 | $95.12 | $94.55 | $94.60 | $88.04 | 306,512 |
| 2016-06-21 | $94.66 | $94.78 | $94.05 | $94.50 | $87.95 | 283,719 |
| 2016-06-20 | $94.84 | $94.95 | $94.15 | $94.25 | $87.72 | 376,157 |
| 2016-06-17 | $94.53 | $94.54 | $93.48 | $94.02 | $87.50 | 468,990 |
| 2016-06-16 | $93.95 | $94.68 | $93.03 | $94.58 | $88.02 | 350,219 |
| 2016-06-15 | $94.48 | $94.54 | $93.95 | $94.04 | $87.52 | 327,395 |
| 2016-06-14 | $94.10 | $94.28 | $93.58 | $94.13 | $87.60 | 383,276 |
| 2016-06-13 | $93.80 | $94.79 | $93.62 | $94.11 | $87.59 | 407,409 |
| 2016-06-10 | $94.83 | $95.10 | $94.32 | $94.52 | $87.97 | 450,150 |
| 2016-06-09 | $95.14 | $95.57 | $94.64 | $95.54 | $88.92 | 530,909 |
| 2016-06-08 | $95.03 | $95.16 | $94.60 | $95.15 | $88.55 | 475,595 |
| 2016-06-07 | $95.17 | $95.49 | $93.47 | $94.92 | $88.34 | 755,779 |
| 2016-06-06 | $94.99 | $95.54 | $94.41 | $95.19 | $88.59 | 311,980 |
| 2016-06-03 | $95.05 | $95.27 | $94.17 | $94.99 | $88.40 | 432,109 |
| 2016-06-02 | $94.78 | $95.49 | $94.46 | $95.47 | $88.85 | 662,242 |
| 2016-06-01 | $94.40 | $94.82 | $93.96 | $94.81 | $88.24 | 462,278 |
| 2016-05-31 | $94.94 | $95.49 | $94.27 | $94.80 | $88.23 | 3,653,859 |
| 2016-05-27 | $93.96 | $95.10 | $93.64 | $95.09 | $88.50 | 788,790 |
| 2016-05-26 | $93.87 | $94.53 | $93.80 | $93.95 | $87.44 | 572,709 |
| 2016-05-25 | $94.37 | $94.37 | $93.44 | $93.82 | $87.32 | 814,766 |
| 2016-05-24 | $92.54 | $94.16 | $92.46 | $94.09 | $87.57 | 1,030,861 |
| 2016-05-23 | $92.00 | $92.50 | $91.99 | $92.32 | $85.92 | 516,176 |
| 2016-05-20 | $91.91 | $92.54 | $91.66 | $92.05 | $85.67 | 1,033,354 |
| 2016-05-19 | $90.95 | $91.72 | $90.64 | $91.42 | $85.08 | 578,692 |
| 2016-05-18 | $91.17 | $91.85 | $90.55 | $91.14 | $84.82 | 797,801 |
| 2016-05-17 | $91.72 | $91.91 | $91.19 | $91.27 | $84.94 | 637,710 |
| 2016-05-16 | $91.63 | $92.09 | $91.42 | $91.74 | $85.38 | 647,106 |
| 2016-05-13 | $91.66 | $92.17 | $91.31 | $91.52 | $85.17 | 699,882 |
| 2016-05-12 | $91.73 | $91.94 | $91.25 | $91.69 | $85.33 | 455,927 |
| 2016-05-11 | $91.69 | $91.96 | $91.40 | $91.44 | $85.10 | 465,889 |
| 2016-05-10 | $91.75 | $91.98 | $91.51 | $91.90 | $85.53 | 550,285 |
| 2016-05-09 | $91.29 | $91.73 | $91.09 | $91.46 | $85.12 | 681,344 |
| 2016-05-06 | $89.80 | $91.12 | $89.61 | $91.00 | $84.69 | 788,756 |
| 2016-05-05 | $90.18 | $90.39 | $89.85 | $89.94 | $83.70 | 476,016 |
| 2016-05-04 | $89.55 | $90.13 | $89.37 | $89.84 | $83.61 | 447,539 |
| 2016-05-03 | $89.58 | $89.77 | $89.31 | $89.61 | $83.40 | 557,294 |
| 2016-05-02 | $89.84 | $90.16 | $89.53 | $89.96 | $83.72 | 471,437 |
| 2016-04-29 | $89.01 | $89.83 | $88.51 | $89.78 | $83.56 | 721,179 |
| 2016-04-28 | $89.73 | $90.42 | $89.12 | $89.28 | $83.09 | 1,263,061 |
| 2016-04-27 | $89.95 | $90.50 | $89.30 | $89.97 | $83.73 | 627,759 |
| 2016-04-26 | $89.59 | $90.06 | $89.43 | $89.83 | $83.60 | 780,962 |
| 2016-04-25 | $89.65 | $89.77 | $89.09 | $89.46 | $83.26 | 569,346 |
| 2016-04-22 | $89.26 | $89.84 | $89.26 | $89.70 | $83.48 | 539,743 |
| 2016-04-21 | $90.00 | $90.00 | $89.08 | $89.16 | $82.98 | 565,939 |
| 2016-04-20 | $90.40 | $90.53 | $90.06 | $90.16 | $83.91 | 507,767 |
| 2016-04-19 | $90.50 | $90.60 | $89.99 | $90.47 | $84.20 | 627,884 |
| 2016-04-18 | $89.82 | $90.50 | $89.75 | $90.31 | $84.05 | 338,157 |
| 2016-04-15 | $90.40 | $90.50 | $89.73 | $90.01 | $83.77 | 401,092 |
| 2016-04-14 | $90.41 | $90.78 | $90.04 | $90.26 | $84.00 | 612,950 |
| 2016-04-13 | $91.38 | $91.38 | $90.44 | $90.59 | $84.31 | 996,039 |
| 2016-04-12 | $89.35 | $89.96 | $88.96 | $89.83 | $83.60 | 526,437 |
| 2016-04-11 | $89.68 | $90.06 | $89.06 | $89.11 | $82.93 | 642,930 |
| 2016-04-08 | $89.50 | $89.63 | $88.80 | $89.32 | $83.13 | 475,469 |
| 2016-04-07 | $88.51 | $89.00 | $88.15 | $88.93 | $82.76 | 984,047 |
| 2016-04-06 | $88.44 | $88.95 | $88.25 | $88.95 | $82.78 | 590,806 |
| 2016-04-05 | $87.27 | $89.18 | $87.27 | $88.34 | $82.22 | 692,936 |
| 2016-04-04 | $90.32 | $90.98 | $88.80 | $88.91 | $82.75 | 539,777 |
| 2016-04-01 | $89.19 | $90.17 | $89.04 | $90.07 | $83.83 | 549,892 |
| 2016-03-31 | $89.33 | $90.00 | $89.05 | $89.81 | $83.58 | 695,116 |
| 2016-03-30 | $90.00 | $90.25 | $89.60 | $89.73 | $83.51 | 678,891 |
| 2016-03-29 | $88.37 | $89.87 | $88.37 | $89.65 | $83.43 | 569,465 |
| 2016-03-28 | $87.76 | $89.13 | $86.92 | $88.65 | $82.50 | 645,225 |
| 2016-03-24 | $86.25 | $87.95 | $85.94 | $87.52 | $81.45 | 1,155,088 |
| 2016-03-23 | $91.00 | $91.30 | $85.86 | $86.28 | $80.30 | 1,980,839 |
| 2016-03-22 | $90.42 | $90.50 | $89.54 | $90.35 | $84.09 | 732,993 |
| 2016-03-21 | $90.12 | $90.89 | $89.51 | $90.18 | $83.93 | 841,345 |
| 2016-03-18 | $90.16 | $90.72 | $89.60 | $90.49 | $84.22 | 865,351 |
| 2016-03-17 | $89.95 | $90.33 | $89.41 | $90.01 | $83.77 | 777,096 |
| 2016-03-16 | $89.49 | $90.16 | $88.86 | $89.83 | $83.60 | 494,915 |
| 2016-03-15 | $88.66 | $89.83 | $88.47 | $89.62 | $83.41 | 643,547 |
| 2016-03-14 | $88.89 | $89.73 | $88.36 | $89.50 | $83.30 | 581,163 |
| 2016-03-11 | $88.40 | $89.11 | $86.39 | $89.07 | $82.89 | 466,553 |
| 2016-03-10 | $87.75 | $88.50 | $87.05 | $87.74 | $81.66 | 451,343 |
| 2016-03-09 | $87.93 | $88.19 | $86.65 | $87.24 | $81.19 | 594,047 |
| 2016-03-08 | $87.43 | $88.33 | $86.79 | $87.65 | $81.57 | 428,602 |
| 2016-03-07 | $86.72 | $88.41 | $86.50 | $87.93 | $81.83 | 687,587 |
| 2016-03-04 | $86.75 | $87.55 | $86.47 | $87.00 | $80.97 | 829,222 |
| 2016-03-03 | $85.98 | $86.80 | $85.43 | $86.72 | $80.71 | 375,630 |
| 2016-03-02 | $85.67 | $86.10 | $85.08 | $86.07 | $80.10 | 473,463 |
| 2016-03-01 | $84.64 | $86.05 | $84.32 | $85.96 | $80.00 | 399,889 |
| 2016-02-29 | $84.84 | $85.15 | $83.99 | $83.99 | $78.17 | 500,174 |
| 2016-02-26 | $85.00 | $85.00 | $84.28 | $84.86 | $78.98 | 384,282 |
| 2016-02-25 | $84.56 | $84.78 | $83.71 | $84.78 | $78.90 | 475,142 |
| 2016-02-24 | $83.33 | $84.33 | $82.84 | $84.21 | $78.37 | 442,022 |
| 2016-02-23 | $84.56 | $84.64 | $83.63 | $83.96 | $78.14 | 389,898 |
| 2016-02-22 | $84.09 | $84.87 | $83.98 | $84.64 | $78.77 | 620,517 |
| 2016-02-19 | $82.61 | $83.75 | $81.91 | $83.38 | $77.60 | 714,072 |
| 2016-02-18 | $83.86 | $84.09 | $81.91 | $83.08 | $77.32 | 525,179 |
| 2016-02-17 | $80.30 | $83.65 | $80.22 | $83.60 | $77.80 | 1,265,626 |
| 2016-02-16 | $84.14 | $84.21 | $83.03 | $83.98 | $78.16 | 603,231 |
| 2016-02-12 | $83.12 | $83.55 | $81.86 | $83.01 | $77.25 | 600,567 |
| 2016-02-11 | $82.00 | $82.90 | $80.27 | $82.12 | $76.43 | 363,737 |
| 2016-02-10 | $83.85 | $84.99 | $83.17 | $83.28 | $77.51 | 453,318 |
| 2016-02-09 | $81.99 | $84.24 | $81.88 | $83.49 | $77.70 | 642,324 |
| 2016-02-08 | $82.80 | $82.86 | $81.20 | $82.64 | $76.91 | 650,088 |
| 2016-02-05 | $85.00 | $85.29 | $82.90 | $83.32 | $77.54 | 785,411 |
| 2016-02-04 | $84.85 | $85.39 | $84.49 | $85.17 | $79.27 | 685,394 |
| 2016-02-03 | $86.52 | $87.00 | $83.89 | $84.75 | $78.87 | 908,445 |
| 2016-02-02 | $85.59 | $86.39 | $84.88 | $85.24 | $79.33 | 969,790 |
| 2016-02-01 | $85.42 | $86.73 | $84.62 | $86.11 | $80.14 | 770,296 |
| 2016-01-29 | $83.57 | $85.98 | $82.79 | $85.92 | $79.96 | 1,122,143 |
| 2016-01-28 | $83.40 | $83.75 | $82.75 | $83.14 | $77.38 | 817,260 |
| 2016-01-27 | $82.92 | $83.69 | $82.45 | $82.76 | $77.02 | 723,906 |
| 2016-01-26 | $82.02 | $83.33 | $81.98 | $82.86 | $77.12 | 687,009 |
| 2016-01-25 | $82.27 | $82.67 | $81.69 | $81.85 | $76.18 | 588,352 |
| 2016-01-22 | $81.36 | $82.95 | $81.06 | $82.44 | $76.72 | 810,561 |
| 2016-01-21 | $82.63 | $83.37 | $80.00 | $80.33 | $74.76 | 1,488,953 |
| 2016-01-20 | $82.27 | $83.34 | $80.27 | $82.34 | $76.63 | 770,867 |
| 2016-01-19 | $84.68 | $85.19 | $82.94 | $83.50 | $77.71 | 744,447 |
| 2016-01-15 | $83.72 | $84.51 | $82.60 | $84.03 | $78.20 | 704,320 |
| 2016-01-14 | $85.37 | $86.15 | $84.70 | $85.54 | $79.61 | 516,402 |
| 2016-01-13 | $86.96 | $87.03 | $84.57 | $84.81 | $78.93 | 485,620 |
| 2016-01-12 | $85.25 | $87.12 | $85.16 | $86.85 | $80.83 | 668,628 |
| 2016-01-11 | $84.92 | $85.56 | $84.38 | $85.31 | $79.40 | 684,973 |
| 2016-01-08 | $87.19 | $87.20 | $84.45 | $84.63 | $78.76 | 807,830 |
| 2016-01-07 | $86.82 | $87.74 | $86.21 | $86.88 | $80.86 | 841,695 |
| 2016-01-06 | $87.31 | $88.84 | $87.01 | $88.03 | $81.93 | 479,841 |
| 2016-01-05 | $88.58 | $89.24 | $88.09 | $88.43 | $82.30 | 627,936 |
| 2016-01-04 | $89.82 | $89.83 | $87.82 | $88.29 | $82.17 | 716,563 |
| 2015-12-31 | $92.05 | $92.39 | $91.04 | $91.05 | $84.74 | 315,048 |
| 2015-12-30 | $93.02 | $93.39 | $92.17 | $92.24 | $85.85 | 294,678 |
| 2015-12-29 | $92.62 | $93.64 | $92.06 | $92.82 | $86.38 | 352,350 |
| 2015-12-28 | $91.22 | $92.06 | $90.56 | $92.02 | $85.64 | 360,253 |
| 2015-12-24 | $91.20 | $91.91 | $90.96 | $91.54 | $85.19 | 211,268 |
| 2015-12-23 | $91.67 | $91.92 | $91.15 | $91.52 | $85.17 | 533,502 |
| 2015-12-22 | $91.49 | $92.34 | $89.45 | $91.13 | $84.81 | 993,263 |
| 2015-12-21 | $89.47 | $90.23 | $88.58 | $89.21 | $83.03 | 707,887 |
| 2015-12-18 | $90.41 | $91.43 | $88.46 | $88.50 | $82.36 | 1,122,290 |
| 2015-12-17 | $91.47 | $92.00 | $90.05 | $90.52 | $84.24 | 511,026 |
| 2015-12-16 | $90.99 | $91.60 | $90.21 | $91.24 | $84.91 | 739,095 |
| 2015-12-15 | $90.81 | $91.78 | $89.90 | $90.34 | $84.08 | 563,463 |
| 2015-12-14 | $90.27 | $90.91 | $89.45 | $89.91 | $83.68 | 669,090 |
| 2015-12-11 | $90.77 | $91.61 | $89.78 | $89.90 | $83.67 | 464,602 |
| 2015-12-10 | $91.35 | $91.94 | $90.88 | $91.54 | $85.19 | 339,462 |
| 2015-12-09 | $92.52 | $92.52 | $90.79 | $91.23 | $84.91 | 713,802 |
| 2015-12-08 | $91.56 | $92.80 | $91.23 | $92.51 | $86.10 | 598,336 |
| 2015-12-07 | $92.38 | $92.69 | $90.06 | $92.01 | $85.63 | 417,988 |
| 2015-12-04 | $90.35 | $92.81 | $90.32 | $92.67 | $86.25 | 491,773 |
| 2015-12-03 | $92.05 | $92.25 | $89.76 | $90.16 | $83.91 | 576,717 |
| 2015-12-02 | $92.93 | $92.98 | $91.96 | $92.04 | $85.66 | 348,555 |
| 2015-12-01 | $91.99 | $93.15 | $91.53 | $93.14 | $86.68 | 495,545 |
| 2015-11-30 | $91.94 | $92.62 | $91.53 | $91.59 | $85.24 | 659,602 |
| 2015-11-27 | $91.80 | $92.15 | $91.37 | $92.01 | $85.63 | 216,754 |
| 2015-11-25 | $91.83 | $92.05 | $91.39 | $91.98 | $85.60 | 265,702 |
| 2015-11-24 | $91.85 | $92.00 | $90.79 | $91.67 | $85.31 | 400,391 |
| 2015-11-23 | $91.02 | $92.20 | $91.02 | $92.17 | $85.78 | 469,863 |
| 2015-11-20 | $91.21 | $91.64 | $90.97 | $91.31 | $84.98 | 1,889,577 |
| 2015-11-19 | $91.47 | $92.44 | $90.75 | $90.76 | $84.47 | 945,669 |
| 2015-11-18 | $89.91 | $91.55 | $89.82 | $91.37 | $85.04 | 713,985 |
| 2015-11-17 | $89.39 | $90.12 | $89.03 | $89.57 | $83.36 | 864,073 |
| 2015-11-16 | $88.87 | $89.50 | $88.30 | $89.45 | $83.25 | 805,863 |
| 2015-11-13 | $90.25 | $90.74 | $89.35 | $89.51 | $83.30 | 455,814 |
| 2015-11-12 | $91.31 | $91.62 | $90.14 | $90.18 | $83.93 | 411,339 |
| 2015-11-11 | $91.86 | $92.00 | $91.18 | $91.57 | $85.22 | 612,898 |
| 2015-11-10 | $90.53 | $91.58 | $89.57 | $91.31 | $84.98 | 538,912 |
| 2015-11-09 | $90.74 | $91.01 | $89.96 | $90.75 | $84.46 | 495,890 |
| 2015-11-06 | $90.85 | $91.44 | $90.52 | $90.88 | $84.58 | 584,444 |
| 2015-11-05 | $91.48 | $92.35 | $90.59 | $90.81 | $84.51 | 671,730 |
| 2015-11-04 | $92.72 | $92.95 | $91.01 | $91.49 | $85.15 | 731,395 |
| 2015-11-03 | $93.65 | $93.72 | $92.26 | $92.47 | $85.08 | 711,543 |
| 2015-11-02 | $93.59 | $94.04 | $93.11 | $93.40 | $85.94 | 584,241 |
| 2015-10-30 | $92.50 | $93.40 | $92.32 | $93.09 | $85.65 | 963,138 |
| 2015-10-29 | $92.98 | $93.54 | $92.07 | $92.34 | $84.96 | 581,279 |
| 2015-10-28 | $93.24 | $94.35 | $92.12 | $92.98 | $85.55 | 545,740 |
| 2015-10-27 | $93.25 | $93.59 | $92.13 | $92.66 | $85.26 | 515,202 |
| 2015-10-26 | $93.57 | $94.04 | $93.25 | $93.53 | $86.06 | 443,414 |
| 2015-10-23 | $93.11 | $93.67 | $91.86 | $93.50 | $86.03 | 381,464 |
| 2015-10-22 | $91.99 | $92.73 | $91.54 | $92.37 | $84.99 | 506,581 |
| 2015-10-21 | $93.40 | $93.49 | $91.20 | $91.34 | $84.04 | 506,683 |
| 2015-10-20 | $92.40 | $93.25 | $92.40 | $92.77 | $85.36 | 442,434 |
| 2015-10-19 | $92.48 | $92.97 | $92.15 | $92.67 | $85.27 | 362,050 |
| 2015-10-16 | $93.29 | $93.50 | $92.11 | $92.55 | $85.16 | 457,507 |
| 2015-10-15 | $91.43 | $93.12 | $91.43 | $93.09 | $85.65 | 817,948 |
| 2015-10-14 | $92.11 | $92.56 | $90.53 | $90.68 | $83.44 | 681,183 |
| 2015-10-13 | $88.91 | $92.37 | $88.91 | $91.46 | $84.15 | 951,556 |
| 2015-10-12 | $90.06 | $91.37 | $89.73 | $91.04 | $83.77 | 649,401 |
| 2015-10-09 | $89.61 | $90.41 | $88.99 | $89.82 | $82.64 | 561,069 |
| 2015-10-08 | $87.35 | $89.48 | $86.66 | $89.27 | $82.14 | 782,892 |
| 2015-10-07 | $86.39 | $87.47 | $85.96 | $87.34 | $80.36 | 625,263 |
| 2015-10-06 | $87.19 | $88.00 | $85.46 | $85.74 | $78.89 | 798,689 |
| 2015-10-05 | $87.27 | $88.14 | $86.68 | $87.60 | $80.60 | 692,763 |
| 2015-10-02 | $84.26 | $86.38 | $83.48 | $86.31 | $79.41 | 1,087,347 |
| 2015-10-01 | $86.16 | $86.28 | $84.77 | $85.49 | $78.66 | 719,684 |
| 2015-09-30 | $85.45 | $86.34 | $84.76 | $85.75 | $78.90 | 809,384 |
| 2015-09-29 | $85.99 | $85.99 | $84.18 | $84.80 | $78.03 | 935,244 |
| 2015-09-28 | $88.04 | $88.35 | $85.73 | $85.75 | $78.90 | 619,302 |
| 2015-09-25 | $86.93 | $89.73 | $86.38 | $88.40 | $81.34 | 1,088,353 |
| 2015-09-24 | $85.88 | $86.92 | $85.03 | $86.15 | $79.27 | 751,738 |
| 2015-09-23 | $86.30 | $86.81 | $85.66 | $86.58 | $79.66 | 518,512 |
| 2015-09-22 | $86.24 | $86.60 | $85.47 | $86.01 | $79.14 | 790,828 |
| 2015-09-21 | $86.98 | $87.60 | $86.45 | $87.32 | $80.34 | 716,211 |
| 2015-09-18 | $85.42 | $86.68 | $85.26 | $86.42 | $79.52 | 2,424,163 |
| 2015-09-17 | $86.49 | $87.64 | $86.19 | $86.64 | $79.72 | 745,236 |
| 2015-09-16 | $86.42 | $86.66 | $85.97 | $86.33 | $79.43 | 718,726 |
| 2015-09-15 | $85.57 | $86.72 | $84.90 | $86.53 | $79.62 | 489,487 |
| 2015-09-14 | $85.88 | $85.88 | $85.24 | $85.32 | $78.50 | 431,012 |
| 2015-09-11 | $84.87 | $85.85 | $84.86 | $85.76 | $78.91 | 304,899 |
| 2015-09-10 | $84.92 | $85.68 | $84.92 | $85.21 | $78.40 | 623,182 |
| 2015-09-09 | $87.03 | $87.25 | $84.93 | $85.04 | $78.25 | 698,233 |
| 2015-09-08 | $85.15 | $86.38 | $84.86 | $86.37 | $79.47 | 636,526 |
| 2015-09-04 | $84.02 | $84.66 | $83.48 | $83.75 | $77.06 | 458,870 |
| 2015-09-03 | $85.07 | $85.63 | $84.80 | $85.09 | $78.29 | 509,926 |
| 2015-09-02 | $83.93 | $84.68 | $83.55 | $84.62 | $77.86 | 567,805 |
Cintas Corporation (CTAS) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Is the U.S. consumer tapped out? Plus, Melius Research defends Nvidia ahead of earnings.
cnbc.com Feb. 24, 2025.jpg)
Cramer's week ahead: Earnings from GameStop, McCormick and Dollar Tree
CNBC's Jim Cramer on Friday listed the next week's top market-moving events, including earnings reports from GameStop, McCormick and Dollar Tree.
cnbc.com March 21, 2025.jpg)
Here are the 2 things we're watching in the stock market in the week ahead
The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…
cnbc.com March 23, 2025Recent Cintas Corporation (CTAS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cintas Corporation (CTAS) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |