Diamond Hill Investment Group Inc - Class A (DHIL) Exchange: NASDAQ
Data as of May 2, 2025
$125.98 ($-3.71) -2.86%
Diamond Hill Investment Group Inc - Class A - Daily Information
Click for more stock information on Diamond Hill Investment Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $124.50 |
| Previous Close | $125.98 |
| High | $126.32 |
| Low | $122.32 |
| Adjusted Open | $124.50 |
| Previous Adjusted Close | $125.98 |
| Adjusted High | $126.32 |
| Adjusted Low | $122.32 |
About Diamond Hill Investment Group Inc - Class A (DHIL)
Diamond Hill invests on behalf of clients through a shared commitment to its valuation-driven investment principles, long-term perspective, capacity discipline and client alignment. An independent active asset manager with significant employee ownership, Diamond Hill's investment strategies include differentiated U.S. and international equity, alternative long-short equity and fixed income. As of January 31, 2021, Diamond Hill has $26.3 billion in assets under management.
Invest in Diamond Hill Investment Group Inc - Class A (DHIL)
Historical Stock Data for Diamond Hill Investment Group Inc - Class A (DHIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $124.50 | $126.32 | $122.32 | $125.98 | $125.98 | 19,248 |
| 2025-04-29 | $127.78 | $129.96 | $127.78 | $129.69 | $129.69 | 16,517 |
| 2025-04-28 | $127.46 | $129.64 | $127.46 | $128.70 | $128.70 | 13,273 |
| 2025-04-25 | $127.81 | $128.91 | $126.56 | $128.22 | $128.22 | 14,089 |
| 2025-04-24 | $129.31 | $129.70 | $128.37 | $128.74 | $128.74 | 12,143 |
| 2025-04-23 | $130.10 | $131.11 | $128.77 | $128.77 | $128.77 | 11,390 |
| 2025-04-22 | $127.03 | $128.32 | $126.18 | $128.32 | $128.32 | 14,089 |
| 2025-04-21 | $128.50 | $128.50 | $124.00 | $125.49 | $125.49 | 16,878 |
| 2025-04-17 | $129.99 | $130.42 | $128.18 | $129.07 | $129.07 | 14,163 |
| 2025-04-16 | $130.08 | $130.99 | $128.28 | $129.82 | $129.82 | 12,658 |
| 2025-04-15 | $131.52 | $133.37 | $131.06 | $131.06 | $131.06 | 11,342 |
| 2025-04-14 | $132.91 | $133.12 | $130.70 | $131.79 | $131.79 | 10,207 |
| 2025-04-11 | $129.44 | $133.79 | $129.25 | $133.28 | $133.28 | 7,330 |
| 2025-04-10 | $132.05 | $133.16 | $129.78 | $131.28 | $131.28 | 23,390 |
| 2025-04-09 | $129.71 | $138.90 | $128.89 | $135.51 | $135.51 | 22,789 |
| 2025-04-08 | $132.31 | $132.31 | $128.96 | $129.17 | $129.17 | 23,973 |
| 2025-04-07 | $131.00 | $132.76 | $129.18 | $130.65 | $130.65 | 19,395 |
| 2025-04-04 | $136.19 | $136.19 | $131.42 | $133.88 | $133.88 | 20,022 |
| 2025-04-03 | $140.54 | $140.54 | $137.24 | $138.28 | $138.28 | 17,018 |
| 2025-04-02 | $144.00 | $145.80 | $144.00 | $145.80 | $145.80 | 9,889 |
| 2025-04-01 | $142.10 | $145.50 | $142.10 | $144.76 | $144.76 | 12,086 |
| 2025-03-31 | $142.78 | $144.18 | $142.08 | $142.84 | $142.84 | 18,439 |
| 2025-03-28 | $144.02 | $144.66 | $143.38 | $144.31 | $144.31 | 11,150 |
| 2025-03-27 | $144.99 | $145.70 | $144.47 | $145.70 | $145.70 | 13,554 |
| 2025-03-26 | $146.77 | $146.77 | $144.50 | $145.30 | $145.30 | 9,366 |
| 2025-03-25 | $145.03 | $146.28 | $144.93 | $145.17 | $145.17 | 13,605 |
| 2025-03-24 | $145.56 | $147.22 | $144.76 | $146.02 | $146.02 | 13,478 |
| 2025-03-21 | $143.26 | $145.82 | $143.04 | $143.66 | $143.66 | 42,294 |
| 2025-03-20 | $145.09 | $146.40 | $144.66 | $144.66 | $144.66 | 16,707 |
| 2025-03-19 | $146.85 | $147.00 | $144.90 | $146.01 | $146.01 | 13,373 |
| 2025-03-18 | $145.55 | $145.99 | $145.24 | $145.62 | $145.62 | 13,466 |
| 2025-03-17 | $146.53 | $146.75 | $145.09 | $146.28 | $146.28 | 13,630 |
| 2025-03-14 | $145.98 | $148.40 | $144.97 | $145.80 | $145.80 | 11,624 |
| 2025-03-13 | $145.00 | $145.25 | $143.23 | $143.62 | $143.62 | 14,500 |
| 2025-03-12 | $146.11 | $146.11 | $143.32 | $145.25 | $145.25 | 28,011 |
| 2025-03-11 | $145.67 | $147.82 | $145.05 | $145.61 | $145.61 | 12,130 |
| 2025-03-10 | $150.46 | $151.07 | $147.81 | $147.81 | $147.81 | 13,209 |
| 2025-03-07 | $148.36 | $152.79 | $148.31 | $152.53 | $151.00 | 17,919 |
| 2025-03-06 | $146.83 | $149.60 | $146.05 | $148.80 | $147.31 | 20,128 |
| 2025-03-05 | $146.77 | $147.58 | $145.76 | $147.47 | $145.99 | 13,525 |
| 2025-03-04 | $146.30 | $147.97 | $143.92 | $147.45 | $145.97 | 24,162 |
| 2025-03-03 | $146.14 | $149.70 | $146.14 | $147.59 | $146.11 | 26,097 |
| 2025-02-28 | $145.19 | $146.70 | $144.00 | $146.14 | $144.67 | 76,468 |
| 2025-02-27 | $144.79 | $146.22 | $144.60 | $145.21 | $143.75 | 21,648 |
| 2025-02-26 | $147.00 | $147.00 | $145.28 | $145.97 | $144.50 | 11,794 |
| 2025-02-25 | $147.90 | $147.90 | $144.31 | $147.18 | $145.70 | 20,230 |
| 2025-02-24 | $146.21 | $147.75 | $146.07 | $146.61 | $145.14 | 21,533 |
| 2025-02-21 | $148.81 | $148.81 | $145.00 | $146.20 | $146.20 | 19,532 |
| 2025-02-20 | $146.78 | $148.30 | $146.40 | $147.95 | $147.95 | 19,301 |
| 2025-02-19 | $149.52 | $149.52 | $147.36 | $147.66 | $147.66 | 15,478 |
| 2025-02-18 | $148.14 | $149.40 | $147.06 | $149.02 | $149.02 | 17,271 |
| 2025-02-14 | $147.89 | $148.24 | $146.40 | $147.85 | $147.85 | 14,307 |
| 2025-02-13 | $145.04 | $147.47 | $145.04 | $146.95 | $146.95 | 10,857 |
| 2025-02-12 | $145.60 | $146.58 | $143.48 | $145.04 | $145.04 | 16,648 |
| 2025-02-11 | $146.24 | $147.00 | $144.34 | $146.70 | $146.70 | 13,366 |
| 2025-02-10 | $147.58 | $148.44 | $146.24 | $146.24 | $146.24 | 9,064 |
| 2025-02-07 | $148.37 | $148.37 | $146.54 | $147.20 | $147.20 | 15,571 |
| 2025-02-06 | $148.28 | $148.28 | $147.89 | $147.89 | $147.89 | 6,385 |
| 2025-02-05 | $148.41 | $149.49 | $147.59 | $149.49 | $149.49 | 9,338 |
| 2025-02-04 | $142.97 | $149.18 | $142.97 | $148.01 | $148.01 | 10,142 |
| 2025-02-03 | $147.26 | $149.20 | $147.04 | $148.53 | $148.53 | 11,768 |
| 2025-01-31 | $149.59 | $150.04 | $148.46 | $150.04 | $150.04 | 11,624 |
| 2025-01-30 | $149.86 | $149.86 | $148.63 | $149.02 | $149.02 | 6,890 |
| 2025-01-29 | $149.45 | $149.84 | $148.97 | $149.20 | $149.20 | 10,372 |
| 2025-01-28 | $149.55 | $150.90 | $149.55 | $150.42 | $150.42 | 7,276 |
| 2025-01-27 | $148.70 | $151.00 | $148.70 | $149.88 | $149.88 | 13,084 |
| 2025-01-24 | $149.48 | $150.41 | $149.38 | $149.80 | $149.80 | 14,677 |
| 2025-01-23 | $148.18 | $150.22 | $148.18 | $150.22 | $150.22 | 17,251 |
| 2025-01-22 | $149.11 | $149.96 | $147.84 | $149.29 | $149.29 | 11,738 |
| 2025-01-21 | $149.79 | $150.67 | $147.81 | $149.76 | $149.76 | 20,933 |
| 2025-01-17 | $148.86 | $150.38 | $148.86 | $150.01 | $150.01 | 11,926 |
| 2025-01-16 | $150.44 | $150.72 | $148.40 | $149.33 | $149.33 | 8,874 |
| 2025-01-15 | $149.04 | $151.00 | $148.44 | $151.00 | $151.00 | 16,460 |
| 2025-01-14 | $147.40 | $147.75 | $145.65 | $147.03 | $147.03 | 12,467 |
| 2025-01-13 | $145.11 | $146.43 | $143.92 | $146.06 | $146.06 | 13,492 |
| 2025-01-10 | $149.88 | $149.88 | $143.77 | $144.61 | $144.61 | 23,060 |
| 2025-01-08 | $150.29 | $150.29 | $148.77 | $150.00 | $150.00 | 10,353 |
| 2025-01-07 | $156.30 | $156.30 | $150.36 | $151.78 | $151.78 | 22,879 |
| 2025-01-06 | $155.85 | $156.59 | $155.28 | $156.59 | $156.59 | 18,532 |
| 2025-01-03 | $154.87 | $155.90 | $154.87 | $155.70 | $155.70 | 9,848 |
| 2025-01-02 | $152.51 | $155.40 | $152.51 | $154.16 | $154.16 | 11,184 |
| 2024-12-31 | $154.87 | $156.32 | $154.87 | $155.10 | $155.10 | 9,393 |
| 2024-12-30 | $154.68 | $155.07 | $152.52 | $154.32 | $154.32 | 30,189 |
| 2024-12-27 | $154.77 | $154.91 | $153.55 | $154.91 | $154.91 | 13,701 |
| 2024-12-26 | $153.00 | $156.09 | $153.00 | $155.86 | $155.86 | 12,524 |
| 2024-12-24 | $152.31 | $153.47 | $152.31 | $153.30 | $153.30 | 10,943 |
| 2024-12-23 | $150.34 | $152.20 | $150.05 | $151.16 | $151.16 | 21,667 |
| 2024-12-20 | $149.00 | $152.80 | $149.00 | $150.15 | $150.15 | 45,665 |
| 2024-12-19 | $150.51 | $152.26 | $149.56 | $150.24 | $150.24 | 21,515 |
| 2024-12-18 | $155.50 | $156.83 | $150.26 | $150.26 | $150.26 | 19,585 |
| 2024-12-17 | $157.38 | $157.97 | $155.53 | $155.60 | $155.60 | 12,789 |
| 2024-12-16 | $158.10 | $160.95 | $158.10 | $159.64 | $159.64 | 11,148 |
| 2024-12-13 | $159.14 | $160.92 | $158.02 | $159.46 | $159.46 | 20,464 |
| 2024-12-12 | $161.62 | $161.97 | $159.62 | $160.62 | $160.62 | 10,278 |
| 2024-12-11 | $161.77 | $162.43 | $161.00 | $161.14 | $161.14 | 32,985 |
| 2024-12-10 | $161.01 | $163.02 | $160.50 | $161.90 | $161.90 | 21,329 |
| 2024-12-09 | $162.85 | $167.32 | $161.00 | $161.44 | $161.44 | 34,002 |
| 2024-12-06 | $162.84 | $164.00 | $162.84 | $163.35 | $163.35 | 7,750 |
| 2024-12-05 | $166.78 | $166.78 | $164.39 | $165.42 | $165.42 | 9,606 |
| 2024-12-04 | $166.76 | $167.00 | $165.19 | $166.47 | $166.47 | 12,006 |
| 2024-12-03 | $169.01 | $169.35 | $166.42 | $166.42 | $166.42 | 16,382 |
| 2024-12-02 | $166.70 | $168.41 | $166.70 | $168.40 | $168.40 | 8,176 |
| 2024-11-29 | $165.67 | $165.67 | $165.35 | $165.35 | $165.35 | 4,959 |
| 2024-11-27 | $166.14 | $168.10 | $165.24 | $166.27 | $166.27 | 13,036 |
| 2024-11-26 | $167.96 | $168.70 | $163.94 | $165.92 | $165.92 | 31,046 |
| 2024-11-25 | $170.83 | $172.84 | $169.40 | $169.40 | $169.40 | 14,520 |
| 2024-11-22 | $168.43 | $170.69 | $168.43 | $170.56 | $170.56 | 7,143 |
| 2024-11-21 | $171.49 | $171.49 | $169.36 | $169.65 | $168.17 | 19,591 |
| 2024-11-20 | $168.97 | $170.61 | $168.07 | $169.66 | $168.18 | 14,065 |
| 2024-11-19 | $168.66 | $169.16 | $167.89 | $169.16 | $167.69 | 6,140 |
| 2024-11-18 | $169.76 | $170.47 | $168.87 | $169.43 | $167.95 | 15,108 |
| 2024-11-15 | $170.66 | $170.72 | $169.70 | $170.72 | $169.23 | 7,818 |
| 2024-11-14 | $169.33 | $171.70 | $169.00 | $170.88 | $169.39 | 26,820 |
| 2024-11-13 | $168.94 | $170.05 | $168.36 | $169.18 | $167.71 | 7,895 |
| 2024-11-12 | $170.38 | $170.38 | $169.17 | $169.18 | $167.71 | 8,533 |
| 2024-11-11 | $170.00 | $173.25 | $170.00 | $171.89 | $170.39 | 11,552 |
| 2024-11-08 | $166.45 | $168.29 | $164.85 | $168.29 | $166.82 | 25,796 |
| 2024-11-07 | $165.60 | $168.80 | $164.31 | $164.50 | $163.07 | 29,924 |
| 2024-11-06 | $164.00 | $170.00 | $163.09 | $167.00 | $165.54 | 36,952 |
| 2024-11-05 | $158.82 | $158.82 | $154.66 | $156.07 | $154.71 | 9,713 |
| 2024-11-04 | $151.34 | $152.98 | $151.04 | $151.35 | $150.03 | 7,806 |
| 2024-11-01 | $151.97 | $153.38 | $150.92 | $153.38 | $153.38 | 13,334 |
| 2024-10-31 | $152.97 | $153.44 | $150.92 | $150.92 | $150.92 | 7,235 |
| 2024-10-30 | $156.36 | $156.36 | $155.04 | $155.04 | $155.04 | 6,961 |
| 2024-10-29 | $153.70 | $156.76 | $153.70 | $156.60 | $156.60 | 6,300 |
| 2024-10-28 | $151.57 | $156.80 | $151.57 | $156.80 | $156.80 | 18,172 |
| 2024-10-25 | $154.46 | $154.85 | $153.11 | $153.43 | $153.43 | 9,568 |
| 2024-10-24 | $153.00 | $155.28 | $152.50 | $155.28 | $155.28 | 13,537 |
| 2024-10-23 | $154.12 | $154.21 | $151.25 | $152.55 | $152.55 | 14,916 |
| 2024-10-22 | $156.13 | $156.69 | $154.73 | $156.69 | $156.69 | 5,544 |
| 2024-10-21 | $157.79 | $157.79 | $155.68 | $156.31 | $156.31 | 10,417 |
| 2024-10-18 | $162.25 | $162.25 | $160.09 | $160.90 | $160.90 | 7,328 |
| 2024-10-17 | $159.50 | $161.91 | $158.50 | $161.82 | $161.82 | 19,883 |
| 2024-10-16 | $159.30 | $160.58 | $159.30 | $160.58 | $160.58 | 8,924 |
| 2024-10-15 | $157.16 | $159.29 | $157.16 | $157.40 | $157.40 | 10,075 |
| 2024-10-14 | $156.60 | $156.60 | $155.08 | $155.40 | $155.40 | 8,530 |
| 2024-10-11 | $155.00 | $156.41 | $153.76 | $156.07 | $156.07 | 16,735 |
| 2024-10-10 | $152.58 | $152.71 | $152.08 | $152.71 | $152.71 | 10,470 |
| 2024-10-09 | $154.25 | $155.07 | $153.99 | $154.63 | $154.63 | 11,290 |
| 2024-10-08 | $156.24 | $156.45 | $153.43 | $153.43 | $153.43 | 10,385 |
| 2024-10-07 | $157.08 | $157.08 | $154.63 | $155.11 | $155.11 | 6,002 |
| 2024-10-04 | $157.87 | $157.87 | $156.12 | $156.99 | $156.99 | 10,860 |
| 2024-10-03 | $158.58 | $158.58 | $155.94 | $155.98 | $155.98 | 5,581 |
| 2024-10-02 | $160.35 | $160.35 | $158.18 | $158.83 | $158.83 | 5,408 |
| 2024-10-01 | $159.31 | $161.08 | $159.25 | $159.91 | $159.91 | 14,332 |
| 2024-09-30 | $161.11 | $161.99 | $159.57 | $161.61 | $161.61 | 18,517 |
| 2024-09-27 | $160.00 | $160.23 | $158.44 | $158.51 | $158.51 | 8,688 |
| 2024-09-26 | $159.19 | $160.29 | $159.13 | $159.46 | $159.46 | 11,096 |
| 2024-09-25 | $160.41 | $160.41 | $156.77 | $157.32 | $157.32 | 17,295 |
| 2024-09-24 | $159.53 | $159.86 | $159.53 | $159.78 | $159.78 | 5,795 |
| 2024-09-23 | $160.26 | $162.05 | $160.26 | $160.70 | $160.70 | 12,471 |
| 2024-09-20 | $162.93 | $164.08 | $159.32 | $160.98 | $160.98 | 89,023 |
| 2024-09-19 | $160.10 | $163.00 | $159.15 | $162.93 | $162.93 | 19,774 |
| 2024-09-18 | $156.59 | $162.28 | $156.59 | $159.39 | $159.39 | 14,191 |
| 2024-09-17 | $155.31 | $159.13 | $155.31 | $157.15 | $157.15 | 16,006 |
| 2024-09-16 | $154.06 | $155.59 | $152.50 | $154.18 | $154.18 | 11,697 |
| 2024-09-13 | $155.00 | $156.10 | $153.32 | $154.00 | $154.00 | 9,547 |
| 2024-09-12 | $150.78 | $152.26 | $150.77 | $151.96 | $151.96 | 18,957 |
| 2024-09-11 | $149.06 | $151.13 | $149.06 | $151.01 | $151.01 | 8,384 |
| 2024-09-10 | $152.10 | $152.78 | $152.10 | $152.78 | $152.78 | 6,112 |
| 2024-09-09 | $154.61 | $154.81 | $152.48 | $153.02 | $153.02 | 12,138 |
| 2024-09-06 | $151.93 | $152.71 | $151.75 | $152.18 | $152.18 | 7,655 |
| 2024-09-05 | $155.35 | $155.35 | $153.54 | $154.40 | $154.40 | 9,373 |
| 2024-09-04 | $156.80 | $157.54 | $154.96 | $155.77 | $155.77 | 28,616 |
| 2024-09-03 | $157.89 | $157.89 | $156.05 | $156.60 | $156.60 | 12,807 |
| 2024-08-30 | $157.76 | $158.03 | $156.25 | $158.03 | $158.03 | 13,588 |
| 2024-08-29 | $160.22 | $160.65 | $157.39 | $158.03 | $158.03 | 14,846 |
| 2024-08-28 | $160.54 | $161.45 | $160.25 | $161.15 | $159.63 | 15,275 |
| 2024-08-27 | $160.24 | $160.32 | $157.85 | $160.32 | $158.81 | 20,462 |
| 2024-08-26 | $161.54 | $161.69 | $159.76 | $161.34 | $159.82 | 24,529 |
| 2024-08-23 | $157.10 | $162.86 | $156.50 | $160.96 | $159.45 | 23,336 |
| 2024-08-22 | $157.81 | $157.82 | $156.93 | $157.09 | $155.61 | 6,937 |
| 2024-08-21 | $155.03 | $157.44 | $155.03 | $157.37 | $155.89 | 24,876 |
| 2024-08-20 | $155.30 | $156.15 | $154.06 | $155.02 | $153.56 | 24,993 |
| 2024-08-19 | $156.06 | $156.30 | $155.07 | $155.98 | $154.51 | 11,154 |
| 2024-08-16 | $154.01 | $156.80 | $154.00 | $156.00 | $154.53 | 22,856 |
| 2024-08-15 | $155.00 | $155.60 | $153.02 | $153.53 | $152.09 | 10,513 |
| 2024-08-14 | $152.01 | $152.81 | $151.50 | $152.30 | $150.87 | 12,902 |
| 2024-08-13 | $149.96 | $152.60 | $149.17 | $152.30 | $150.87 | 16,632 |
| 2024-08-12 | $151.14 | $151.14 | $148.69 | $148.94 | $147.54 | 23,166 |
| 2024-08-09 | $150.69 | $150.70 | $148.94 | $150.18 | $148.77 | 21,998 |
| 2024-08-08 | $148.40 | $151.00 | $148.13 | $150.56 | $149.14 | 30,911 |
| 2024-08-07 | $153.93 | $153.93 | $147.65 | $147.65 | $146.26 | 14,050 |
| 2024-08-06 | $146.78 | $150.34 | $146.37 | $147.90 | $146.51 | 26,898 |
| 2024-08-05 | $145.01 | $150.72 | $144.49 | $147.43 | $146.04 | 24,425 |
| 2024-08-02 | $153.93 | $155.25 | $150.91 | $150.91 | $150.91 | 12,284 |
| 2024-08-01 | $158.92 | $158.95 | $154.46 | $157.53 | $157.53 | 13,157 |
| 2024-07-31 | $160.85 | $165.77 | $159.22 | $159.22 | $159.22 | 44,694 |
| 2024-07-30 | $158.33 | $163.24 | $156.34 | $163.24 | $163.24 | 38,376 |
| 2024-07-29 | $160.82 | $160.83 | $156.45 | $156.90 | $156.90 | 9,480 |
| 2024-07-26 | $159.20 | $161.32 | $157.11 | $161.32 | $161.32 | 50,244 |
| 2024-07-25 | $157.43 | $159.50 | $157.43 | $157.92 | $157.92 | 10,917 |
| 2024-07-24 | $150.60 | $160.65 | $150.60 | $154.80 | $154.80 | 41,558 |
| 2024-07-23 | $152.89 | $157.28 | $152.89 | $156.53 | $156.53 | 32,500 |
| 2024-07-22 | $148.70 | $154.00 | $147.58 | $153.98 | $153.98 | 36,506 |
| 2024-07-19 | $150.18 | $150.18 | $148.04 | $148.83 | $148.83 | 10,344 |
| 2024-07-18 | $155.00 | $155.00 | $150.87 | $150.87 | $150.87 | 13,811 |
| 2024-07-17 | $152.47 | $154.70 | $152.15 | $154.70 | $154.70 | 22,739 |
| 2024-07-16 | $150.58 | $153.54 | $150.58 | $153.11 | $153.11 | 19,232 |
| 2024-07-15 | $148.11 | $151.57 | $148.11 | $149.11 | $149.11 | 16,673 |
| 2024-07-12 | $145.94 | $149.27 | $145.94 | $147.12 | $147.12 | 11,938 |
| 2024-07-11 | $142.58 | $145.77 | $142.58 | $145.72 | $145.72 | 13,658 |
| 2024-07-10 | $139.21 | $141.51 | $139.21 | $141.12 | $141.12 | 15,371 |
| 2024-07-09 | $140.31 | $141.64 | $139.30 | $139.35 | $139.35 | 15,499 |
| 2024-07-08 | $141.50 | $142.58 | $140.55 | $140.88 | $140.88 | 11,967 |
| 2024-07-05 | $142.41 | $142.41 | $140.46 | $141.13 | $141.13 | 16,054 |
| 2024-07-03 | $144.05 | $144.33 | $142.75 | $143.26 | $143.26 | 6,949 |
| 2024-07-02 | $143.20 | $145.17 | $143.20 | $144.78 | $144.78 | 12,228 |
| 2024-07-01 | $140.29 | $143.24 | $140.16 | $142.57 | $142.57 | 18,684 |
| 2024-06-28 | $139.00 | $141.63 | $135.44 | $140.75 | $140.75 | 77,906 |
| 2024-06-27 | $140.00 | $140.58 | $138.32 | $138.79 | $138.79 | 27,343 |
| 2024-06-26 | $141.13 | $141.13 | $139.61 | $139.61 | $139.61 | 13,740 |
| 2024-06-25 | $141.30 | $141.80 | $140.60 | $141.12 | $141.12 | 14,688 |
| 2024-06-24 | $144.30 | $144.30 | $141.92 | $141.92 | $141.92 | 19,246 |
| 2024-06-21 | $146.06 | $146.06 | $143.15 | $143.16 | $143.16 | 40,019 |
| 2024-06-20 | $143.08 | $146.59 | $143.08 | $145.90 | $145.90 | 27,185 |
| 2024-06-18 | $145.50 | $146.28 | $143.71 | $143.99 | $143.99 | 20,226 |
| 2024-06-17 | $146.99 | $146.99 | $144.49 | $145.96 | $145.96 | 14,874 |
| 2024-06-14 | $146.85 | $147.70 | $146.40 | $146.60 | $146.60 | 17,599 |
| 2024-06-13 | $149.24 | $149.24 | $147.60 | $148.48 | $148.48 | 18,148 |
| 2024-06-12 | $150.80 | $151.82 | $150.02 | $150.02 | $150.02 | 17,956 |
| 2024-06-11 | $146.62 | $149.46 | $146.62 | $148.92 | $148.92 | 13,472 |
| 2024-06-10 | $148.82 | $148.93 | $148.14 | $148.91 | $148.91 | 20,253 |
| 2024-06-07 | $148.66 | $150.03 | $147.79 | $148.96 | $148.96 | 20,019 |
| 2024-06-06 | $150.65 | $150.92 | $149.39 | $149.99 | $149.99 | 15,708 |
| 2024-06-05 | $151.77 | $151.77 | $149.75 | $151.40 | $151.40 | 16,756 |
| 2024-06-04 | $150.01 | $151.06 | $149.54 | $150.97 | $150.97 | 16,433 |
| 2024-06-03 | $149.83 | $150.12 | $147.66 | $150.01 | $150.01 | 36,433 |
| 2024-05-31 | $149.11 | $151.68 | $149.11 | $150.04 | $150.04 | 18,547 |
| 2024-05-30 | $148.71 | $149.97 | $148.00 | $149.88 | $149.88 | 33,764 |
| 2024-05-29 | $148.50 | $149.22 | $148.46 | $148.70 | $148.70 | 15,691 |
| 2024-05-28 | $152.17 | $152.17 | $149.48 | $149.58 | $149.58 | 30,472 |
| 2024-05-24 | $152.41 | $153.90 | $152.31 | $152.58 | $152.58 | 13,426 |
| 2024-05-23 | $155.01 | $155.01 | $151.19 | $152.44 | $152.44 | 20,162 |
| 2024-05-22 | $155.00 | $155.28 | $154.26 | $155.07 | $155.07 | 8,864 |
| 2024-05-21 | $154.90 | $157.08 | $154.70 | $156.74 | $156.74 | 30,665 |
| 2024-05-20 | $156.01 | $156.91 | $154.91 | $155.49 | $155.49 | 19,353 |
| 2024-05-17 | $156.71 | $157.33 | $154.50 | $156.95 | $156.95 | 27,475 |
| 2024-05-16 | $158.50 | $158.50 | $155.00 | $156.00 | $156.00 | 27,343 |
| 2024-05-15 | $158.96 | $160.28 | $157.70 | $158.67 | $158.67 | 19,348 |
| 2024-05-14 | $155.75 | $158.82 | $155.61 | $157.23 | $157.23 | 16,181 |
| 2024-05-13 | $156.00 | $157.05 | $155.07 | $155.26 | $155.26 | 15,289 |
| 2024-05-10 | $156.10 | $157.90 | $152.91 | $154.69 | $154.69 | 19,896 |
| 2024-05-09 | $155.00 | $159.18 | $154.00 | $159.18 | $159.18 | 31,339 |
| 2024-05-08 | $150.96 | $154.47 | $150.95 | $154.47 | $154.47 | 8,121 |
| 2024-05-07 | $152.50 | $152.50 | $150.91 | $150.91 | $150.91 | 7,982 |
| 2024-05-06 | $152.23 | $153.09 | $151.22 | $152.20 | $152.20 | 12,784 |
| 2024-05-03 | $153.67 | $153.67 | $150.52 | $151.90 | $151.90 | 16,662 |
| 2024-05-02 | $150.62 | $152.53 | $150.62 | $151.92 | $151.92 | 15,589 |
| 2024-05-01 | $150.20 | $152.32 | $149.15 | $150.50 | $150.50 | 18,475 |
| 2024-04-30 | $149.44 | $150.97 | $149.22 | $149.22 | $149.22 | 8,760 |
| 2024-04-29 | $152.22 | $152.22 | $149.28 | $150.27 | $150.27 | 9,247 |
| 2024-04-26 | $150.40 | $152.79 | $149.20 | $151.49 | $151.49 | 8,322 |
| 2024-04-25 | $148.92 | $150.98 | $148.84 | $150.98 | $150.98 | 10,508 |
| 2024-04-24 | $152.36 | $153.03 | $151.01 | $151.70 | $151.70 | 10,333 |
| 2024-04-23 | $152.61 | $154.11 | $151.37 | $151.37 | $151.37 | 9,438 |
| 2024-04-22 | $150.12 | $153.76 | $150.00 | $151.86 | $151.86 | 27,808 |
| 2024-04-19 | $147.80 | $151.55 | $147.80 | $150.83 | $150.83 | 10,727 |
| 2024-04-18 | $147.96 | $148.50 | $147.96 | $148.40 | $148.40 | 8,842 |
| 2024-04-17 | $149.48 | $150.55 | $147.89 | $147.89 | $147.89 | 17,032 |
| 2024-04-16 | $149.11 | $150.81 | $149.11 | $149.26 | $149.26 | 8,811 |
| 2024-04-15 | $149.51 | $149.86 | $148.74 | $149.41 | $149.41 | 10,832 |
| 2024-04-12 | $148.25 | $151.53 | $148.25 | $150.57 | $150.57 | 13,023 |
| 2024-04-11 | $149.95 | $150.47 | $149.76 | $150.11 | $150.11 | 10,836 |
| 2024-04-10 | $150.48 | $150.49 | $149.30 | $150.45 | $150.45 | 13,549 |
| 2024-04-09 | $152.72 | $153.00 | $152.14 | $152.45 | $152.45 | 7,791 |
| 2024-04-08 | $150.79 | $153.94 | $150.79 | $152.22 | $152.22 | 12,248 |
| 2024-04-05 | $148.26 | $150.75 | $148.26 | $149.46 | $149.46 | 11,998 |
| 2024-04-04 | $151.94 | $152.00 | $149.57 | $150.11 | $150.11 | 12,765 |
| 2024-04-03 | $149.15 | $150.78 | $149.15 | $149.31 | $149.31 | 10,564 |
| 2024-04-02 | $149.17 | $150.48 | $148.46 | $149.09 | $149.09 | 14,102 |
| 2024-04-01 | $152.60 | $152.60 | $150.59 | $150.59 | $150.59 | 12,167 |
| 2024-03-28 | $153.88 | $154.19 | $151.98 | $154.17 | $154.17 | 25,090 |
| 2024-03-27 | $151.98 | $153.63 | $151.00 | $153.02 | $153.02 | 26,635 |
| 2024-03-26 | $153.63 | $153.63 | $149.74 | $149.74 | $149.74 | 22,361 |
| 2024-03-25 | $149.84 | $151.51 | $149.80 | $151.08 | $151.08 | 13,529 |
| 2024-03-22 | $150.89 | $152.01 | $149.18 | $150.37 | $150.37 | 13,854 |
| 2024-03-21 | $151.82 | $152.25 | $148.54 | $151.32 | $151.32 | 27,391 |
| 2024-03-20 | $151.04 | $153.09 | $149.70 | $151.84 | $151.84 | 9,998 |
| 2024-03-19 | $146.00 | $152.00 | $146.00 | $150.79 | $150.79 | 18,300 |
| 2024-03-18 | $150.73 | $151.62 | $149.29 | $149.71 | $149.71 | 19,798 |
| 2024-03-15 | $149.00 | $151.75 | $149.00 | $149.95 | $149.95 | 32,239 |
| 2024-03-14 | $151.56 | $151.98 | $149.20 | $150.19 | $150.19 | 20,811 |
| 2024-03-13 | $153.01 | $155.44 | $153.01 | $153.58 | $153.58 | 15,218 |
| 2024-03-12 | $152.77 | $153.38 | $150.72 | $152.92 | $152.92 | 24,824 |
| 2024-03-11 | $152.45 | $154.00 | $150.88 | $153.50 | $153.50 | 21,092 |
| 2024-03-08 | $153.58 | $155.20 | $150.92 | $151.53 | $151.53 | 28,826 |
| 2024-03-07 | $155.20 | $156.46 | $151.50 | $153.83 | $153.83 | 30,594 |
| 2024-03-06 | $153.27 | $153.73 | $151.46 | $153.73 | $153.73 | 15,314 |
| 2024-03-05 | $154.70 | $156.60 | $151.90 | $152.10 | $152.10 | 27,197 |
| 2024-03-04 | $153.02 | $155.72 | $152.60 | $153.19 | $153.19 | 19,516 |
| 2024-03-01 | $145.00 | $152.45 | $144.63 | $151.80 | $151.80 | 24,509 |
| 2024-02-29 | $148.59 | $150.77 | $144.35 | $144.68 | $144.68 | 34,216 |
| 2024-02-28 | $146.50 | $147.30 | $146.50 | $147.22 | $147.22 | 5,432 |
| 2024-02-27 | $150.00 | $150.37 | $145.34 | $146.70 | $146.70 | 27,222 |
| 2024-02-26 | $148.40 | $150.06 | $147.33 | $150.06 | $150.06 | 13,867 |
| 2024-02-23 | $150.66 | $150.66 | $148.72 | $149.81 | $149.81 | 6,332 |
| 2024-02-22 | $149.31 | $150.12 | $146.28 | $147.99 | $147.99 | 28,829 |
| 2024-02-21 | $151.54 | $153.39 | $148.18 | $148.18 | $148.18 | 7,804 |
| 2024-02-20 | $151.79 | $152.37 | $150.08 | $150.70 | $150.70 | 18,375 |
| 2024-02-16 | $155.63 | $155.63 | $152.95 | $153.49 | $153.49 | 13,887 |
| 2024-02-15 | $155.85 | $156.90 | $151.52 | $154.90 | $154.90 | 25,262 |
| 2024-02-14 | $152.80 | $156.52 | $151.78 | $155.35 | $155.35 | 32,487 |
| 2024-02-13 | $162.42 | $162.42 | $151.15 | $151.56 | $151.56 | 39,039 |
| 2024-02-12 | $161.75 | $165.50 | $161.75 | $165.21 | $165.21 | 7,623 |
| 2024-02-09 | $160.00 | $162.30 | $160.00 | $160.21 | $160.21 | 8,613 |
| 2024-02-08 | $155.34 | $159.49 | $151.25 | $159.49 | $159.49 | 26,912 |
| 2024-02-07 | $156.21 | $159.14 | $156.04 | $156.78 | $156.78 | 20,168 |
| 2024-02-06 | $154.43 | $156.48 | $154.16 | $155.74 | $155.74 | 12,784 |
| 2024-02-05 | $151.11 | $154.87 | $151.11 | $154.87 | $154.87 | 16,229 |
| 2024-02-02 | $156.91 | $157.72 | $153.06 | $154.66 | $154.66 | 25,252 |
| 2024-02-01 | $159.00 | $161.72 | $157.60 | $158.59 | $158.59 | 32,215 |
| 2024-01-31 | $163.39 | $163.40 | $159.53 | $159.53 | $159.53 | 10,056 |
| 2024-01-30 | $166.68 | $166.68 | $164.03 | $164.60 | $164.60 | 3,885 |
| 2024-01-29 | $163.33 | $166.20 | $161.36 | $166.00 | $166.00 | 12,639 |
| 2024-01-26 | $165.10 | $165.10 | $161.77 | $162.99 | $162.99 | 8,748 |
| 2024-01-25 | $164.21 | $166.53 | $164.21 | $166.53 | $166.53 | 6,986 |
| 2024-01-24 | $160.09 | $163.58 | $160.09 | $163.12 | $163.12 | 9,063 |
| 2024-01-23 | $163.08 | $163.50 | $161.17 | $162.00 | $162.00 | 12,386 |
| 2024-01-22 | $160.95 | $163.13 | $160.95 | $163.13 | $163.13 | 7,100 |
| 2024-01-19 | $160.73 | $161.85 | $159.30 | $160.72 | $160.72 | 6,034 |
| 2024-01-18 | $161.10 | $163.06 | $159.05 | $159.66 | $159.66 | 11,033 |
| 2024-01-17 | $159.14 | $161.99 | $159.07 | $161.00 | $161.00 | 7,876 |
| 2024-01-16 | $158.25 | $160.45 | $158.25 | $159.00 | $159.00 | 8,392 |
| 2024-01-12 | $158.10 | $160.66 | $157.36 | $160.66 | $160.66 | 12,646 |
| 2024-01-11 | $158.37 | $158.91 | $158.00 | $158.01 | $158.01 | 7,384 |
| 2024-01-10 | $160.19 | $160.83 | $159.94 | $160.83 | $160.83 | 8,453 |
| 2024-01-09 | $160.03 | $161.49 | $156.68 | $159.60 | $159.60 | 9,786 |
| 2024-01-08 | $159.95 | $161.70 | $159.50 | $161.70 | $161.70 | 13,233 |
| 2024-01-05 | $160.45 | $161.46 | $160.11 | $160.11 | $160.11 | 8,155 |
| 2024-01-04 | $161.89 | $161.89 | $159.85 | $160.60 | $160.60 | 7,019 |
| 2024-01-03 | $164.67 | $166.01 | $159.86 | $160.31 | $160.31 | 15,487 |
| 2024-01-02 | $165.65 | $166.16 | $163.64 | $164.69 | $164.69 | 11,288 |
| 2023-12-29 | $164.70 | $165.60 | $162.43 | $165.59 | $165.59 | 14,724 |
| 2023-12-28 | $165.56 | $166.48 | $165.48 | $165.48 | $165.48 | 8,798 |
| 2023-12-27 | $165.66 | $166.40 | $164.50 | $165.58 | $165.58 | 9,757 |
| 2023-12-26 | $166.25 | $168.36 | $166.04 | $167.10 | $167.10 | 5,382 |
| 2023-12-22 | $166.07 | $167.85 | $166.07 | $166.33 | $166.33 | 9,718 |
| 2023-12-21 | $169.00 | $169.30 | $166.10 | $166.59 | $166.59 | 11,539 |
| 2023-12-20 | $168.22 | $172.40 | $166.98 | $168.12 | $168.12 | 12,202 |
| 2023-12-19 | $169.99 | $170.00 | $167.43 | $169.12 | $169.12 | 14,392 |
| 2023-12-18 | $168.57 | $169.99 | $167.15 | $169.50 | $169.50 | 8,537 |
| 2023-12-15 | $171.96 | $173.98 | $167.00 | $167.00 | $167.00 | 33,660 |
| 2023-12-14 | $172.00 | $173.50 | $171.24 | $171.90 | $171.90 | 12,327 |
| 2023-12-13 | $166.02 | $171.99 | $164.10 | $171.99 | $171.99 | 18,213 |
| 2023-12-12 | $164.51 | $166.88 | $163.68 | $166.51 | $166.51 | 16,090 |
| 2023-12-11 | $166.05 | $166.05 | $165.03 | $165.03 | $165.03 | 6,996 |
| 2023-12-08 | $163.70 | $166.39 | $163.55 | $164.40 | $164.40 | 9,297 |
| 2023-12-07 | $165.00 | $165.00 | $163.88 | $164.20 | $164.20 | 4,277 |
| 2023-12-06 | $164.99 | $166.00 | $164.35 | $164.35 | $164.35 | 6,185 |
| 2023-12-05 | $164.01 | $164.66 | $161.75 | $164.00 | $164.00 | 10,111 |
| 2023-12-04 | $161.89 | $165.74 | $161.89 | $165.10 | $165.10 | 10,187 |
| 2023-12-01 | $162.55 | $162.55 | $161.53 | $161.53 | $161.53 | 5,319 |
| 2023-11-30 | $160.44 | $162.80 | $159.80 | $160.59 | $160.59 | 12,317 |
| 2023-11-29 | $160.01 | $160.69 | $159.49 | $160.41 | $160.41 | 13,119 |
| 2023-11-28 | $157.27 | $161.00 | $157.27 | $158.11 | $158.11 | 19,003 |
| 2023-11-27 | $160.61 | $162.78 | $157.93 | $158.03 | $158.03 | 18,852 |
| 2023-11-24 | $159.14 | $161.42 | $159.14 | $161.42 | $161.42 | 2,106 |
| 2023-11-22 | $159.25 | $162.00 | $159.25 | $160.07 | $160.07 | 8,047 |
| 2023-11-21 | $160.94 | $164.47 | $160.70 | $162.03 | $160.53 | 15,251 |
| 2023-11-20 | $159.67 | $163.96 | $159.67 | $161.72 | $160.22 | 16,391 |
| 2023-11-17 | $162.90 | $162.90 | $159.36 | $160.10 | $160.10 | 10,124 |
| 2023-11-16 | $161.61 | $161.61 | $160.48 | $161.27 | $161.27 | 9,118 |
| 2023-11-15 | $165.00 | $166.61 | $165.00 | $165.65 | $165.65 | 12,942 |
| 2023-11-14 | $161.26 | $165.57 | $161.26 | $165.57 | $165.57 | 23,211 |
| 2023-11-13 | $157.80 | $159.30 | $157.30 | $158.33 | $158.33 | 9,918 |
| 2023-11-10 | $158.78 | $160.33 | $158.40 | $160.13 | $160.13 | 9,651 |
| 2023-11-09 | $156.39 | $160.00 | $156.00 | $159.39 | $159.39 | 13,908 |
| 2023-11-08 | $156.00 | $160.00 | $155.91 | $157.39 | $157.39 | 23,871 |
| 2023-11-07 | $155.40 | $157.48 | $155.40 | $157.46 | $157.46 | 13,553 |
| 2023-11-06 | $152.83 | $156.97 | $152.01 | $156.40 | $156.40 | 26,789 |
| 2023-11-03 | $152.35 | $154.39 | $151.00 | $152.41 | $152.41 | 18,790 |
| 2023-11-02 | $149.48 | $152.57 | $149.48 | $152.32 | $152.32 | 14,734 |
| 2023-11-01 | $153.01 | $153.69 | $145.86 | $147.81 | $147.81 | 24,503 |
| 2023-10-31 | $156.90 | $157.10 | $155.50 | $157.10 | $157.10 | 11,174 |
| 2023-10-30 | $154.16 | $155.97 | $154.12 | $155.94 | $155.94 | 9,900 |
| 2023-10-27 | $151.86 | $154.30 | $150.01 | $152.30 | $152.30 | 21,203 |
| 2023-10-26 | $152.80 | $156.00 | $152.23 | $153.25 | $153.25 | 27,881 |
| 2023-10-25 | $151.03 | $154.00 | $149.54 | $151.94 | $151.94 | 34,965 |
| 2023-10-24 | $152.36 | $153.50 | $152.17 | $152.97 | $152.97 | 13,051 |
| 2023-10-23 | $157.00 | $159.99 | $153.56 | $153.56 | $153.56 | 19,481 |
| 2023-10-20 | $161.57 | $161.57 | $158.20 | $158.50 | $158.50 | 10,579 |
| 2023-10-19 | $160.63 | $161.19 | $158.96 | $160.32 | $160.32 | 11,433 |
| 2023-10-18 | $163.94 | $164.68 | $161.30 | $161.30 | $161.30 | 10,064 |
| 2023-10-17 | $162.90 | $165.98 | $162.90 | $164.39 | $164.39 | 17,750 |
| 2023-10-16 | $162.41 | $163.30 | $162.40 | $162.40 | $162.40 | 13,073 |
| 2023-10-13 | $162.09 | $162.09 | $158.36 | $160.53 | $160.53 | 10,941 |
| 2023-10-12 | $160.90 | $161.67 | $160.90 | $161.67 | $161.67 | 7,917 |
| 2023-10-11 | $161.20 | $165.00 | $159.46 | $164.30 | $164.30 | 49,758 |
| 2023-10-10 | $165.61 | $167.47 | $161.00 | $161.30 | $161.30 | 44,065 |
| 2023-10-09 | $168.51 | $168.51 | $165.03 | $165.03 | $165.03 | 4,968 |
| 2023-10-06 | $167.55 | $169.00 | $166.90 | $167.35 | $167.35 | 19,521 |
| 2023-10-05 | $166.89 | $166.89 | $166.89 | $166.89 | $166.89 | 6,097 |
| 2023-10-04 | $164.75 | $168.00 | $164.75 | $167.09 | $167.09 | 14,863 |
| 2023-10-03 | $168.60 | $169.00 | $165.96 | $165.96 | $165.96 | 9,613 |
| 2023-10-02 | $169.19 | $169.74 | $166.41 | $168.80 | $168.80 | 11,259 |
| 2023-09-29 | $168.34 | $170.34 | $166.30 | $168.57 | $168.57 | 15,404 |
| 2023-09-28 | $166.97 | $169.97 | $166.00 | $166.98 | $166.98 | 20,209 |
| 2023-09-27 | $162.11 | $165.71 | $162.11 | $165.50 | $165.50 | 16,172 |
| 2023-09-26 | $159.73 | $163.79 | $159.73 | $162.97 | $162.97 | 7,924 |
| 2023-09-25 | $161.15 | $163.55 | $160.38 | $163.20 | $163.20 | 5,649 |
| 2023-09-22 | $161.00 | $167.36 | $161.00 | $162.13 | $162.13 | 5,716 |
| 2023-09-21 | $160.52 | $164.22 | $160.52 | $163.83 | $163.83 | 14,036 |
| 2023-09-20 | $164.21 | $164.21 | $161.17 | $161.40 | $161.40 | 5,541 |
| 2023-09-19 | $164.54 | $164.54 | $163.01 | $163.01 | $163.01 | 7,258 |
| 2023-09-18 | $165.58 | $166.00 | $163.74 | $165.69 | $165.69 | 9,649 |
| 2023-09-15 | $166.28 | $166.28 | $163.29 | $163.52 | $163.52 | 41,026 |
| 2023-09-14 | $163.69 | $166.70 | $163.69 | $166.70 | $166.70 | 6,682 |
| 2023-09-13 | $163.70 | $163.83 | $163.54 | $163.83 | $163.83 | 7,374 |
| 2023-09-12 | $163.93 | $166.08 | $163.93 | $166.03 | $166.03 | 6,233 |
| 2023-09-11 | $164.89 | $164.89 | $163.79 | $163.79 | $163.79 | 6,054 |
| 2023-09-08 | $167.18 | $167.20 | $166.41 | $166.41 | $166.41 | 5,640 |
| 2023-09-07 | $168.31 | $168.87 | $167.60 | $167.60 | $167.60 | 7,234 |
| 2023-09-06 | $168.75 | $170.00 | $167.80 | $170.00 | $170.00 | 8,758 |
| 2023-09-05 | $169.90 | $169.90 | $168.37 | $168.62 | $168.62 | 10,732 |
| 2023-09-01 | $169.15 | $171.56 | $169.15 | $170.84 | $170.84 | 14,911 |
| 2023-08-31 | $170.12 | $171.28 | $168.33 | $168.76 | $168.76 | 28,035 |
| 2023-08-30 | $172.22 | $172.30 | $169.51 | $169.89 | $169.89 | 12,405 |
| 2023-08-29 | $173.49 | $173.68 | $172.05 | $173.68 | $172.16 | 16,756 |
| 2023-08-28 | $171.47 | $171.76 | $170.80 | $171.52 | $171.52 | 9,399 |
| 2023-08-25 | $172.79 | $172.79 | $169.76 | $170.30 | $170.30 | 9,702 |
| 2023-08-24 | $169.79 | $170.10 | $169.31 | $169.75 | $169.75 | 8,554 |
| 2023-08-23 | $169.50 | $171.41 | $169.50 | $171.20 | $171.20 | 6,104 |
| 2023-08-22 | $172.07 | $172.07 | $169.79 | $169.79 | $169.79 | 6,659 |
| 2023-08-21 | $173.32 | $173.50 | $170.52 | $171.00 | $171.00 | 9,233 |
| 2023-08-18 | $171.32 | $175.54 | $171.32 | $172.56 | $172.56 | 20,296 |
| 2023-08-17 | $172.00 | $173.98 | $171.50 | $172.64 | $172.64 | 16,914 |
| 2023-08-16 | $171.55 | $175.60 | $171.55 | $172.30 | $172.30 | 23,485 |
| 2023-08-15 | $168.39 | $171.92 | $165.69 | $171.02 | $171.02 | 34,443 |
| 2023-08-14 | $168.12 | $170.28 | $168.12 | $170.28 | $170.28 | 11,154 |
| 2023-08-11 | $172.42 | $172.55 | $171.43 | $172.32 | $172.32 | 8,781 |
| 2023-08-10 | $174.69 | $175.00 | $171.01 | $171.40 | $171.40 | 17,013 |
| 2023-08-09 | $173.38 | $175.75 | $171.99 | $173.30 | $173.30 | 13,858 |
| 2023-08-08 | $176.86 | $176.86 | $174.45 | $176.00 | $176.00 | 7,145 |
| 2023-08-07 | $178.07 | $180.00 | $176.50 | $178.26 | $178.26 | 16,905 |
| 2023-08-04 | $176.99 | $179.00 | $175.28 | $176.01 | $176.01 | 4,618 |
| 2023-08-03 | $178.99 | $180.08 | $178.45 | $179.59 | $179.59 | 13,941 |
| 2023-08-02 | $180.35 | $180.35 | $178.58 | $180.00 | $180.00 | 5,755 |
| 2023-08-01 | $181.50 | $181.50 | $180.05 | $180.89 | $180.89 | 6,106 |
| 2023-07-31 | $181.50 | $182.66 | $180.25 | $181.51 | $181.51 | 13,469 |
| 2023-07-28 | $182.77 | $184.47 | $181.61 | $181.61 | $181.61 | 3,441 |
| 2023-07-27 | $186.07 | $187.95 | $183.10 | $183.10 | $183.10 | 14,227 |
| 2023-07-26 | $187.51 | $187.53 | $185.80 | $187.00 | $187.00 | 12,798 |
| 2023-07-25 | $184.96 | $188.28 | $184.82 | $187.24 | $187.24 | 22,367 |
| 2023-07-24 | $183.99 | $185.60 | $183.30 | $185.60 | $185.60 | 7,377 |
| 2023-07-21 | $183.92 | $188.11 | $183.31 | $183.60 | $183.60 | 11,321 |
| 2023-07-20 | $182.03 | $183.76 | $181.00 | $183.76 | $183.76 | 10,144 |
| 2023-07-19 | $183.83 | $183.83 | $181.20 | $181.20 | $181.20 | 9,002 |
| 2023-07-18 | $182.30 | $184.98 | $182.30 | $183.10 | $183.10 | 7,510 |
| 2023-07-17 | $180.57 | $183.05 | $180.00 | $183.05 | $183.05 | 8,328 |
| 2023-07-14 | $175.17 | $180.48 | $175.17 | $179.00 | $179.00 | 11,509 |
| 2023-07-13 | $176.44 | $176.80 | $175.20 | $176.52 | $176.52 | 7,839 |
| 2023-07-12 | $176.00 | $177.19 | $174.75 | $174.75 | $174.75 | 11,094 |
| 2023-07-11 | $172.60 | $174.76 | $170.28 | $174.56 | $174.56 | 12,384 |
| 2023-07-10 | $171.51 | $172.51 | $171.51 | $172.07 | $172.07 | 3,947 |
| 2023-07-07 | $172.51 | $173.40 | $171.25 | $171.25 | $171.25 | 5,329 |
| 2023-07-06 | $167.23 | $171.62 | $167.23 | $170.45 | $170.45 | 7,157 |
| 2023-07-05 | $173.30 | $173.30 | $171.31 | $171.31 | $171.31 | 5,419 |
| 2023-07-03 | $170.80 | $171.90 | $170.71 | $171.90 | $171.90 | 6,032 |
| 2023-06-30 | $173.88 | $173.88 | $170.63 | $171.30 | $171.30 | 11,584 |
| 2023-06-29 | $170.06 | $172.28 | $169.30 | $171.41 | $171.41 | 11,785 |
| 2023-06-28 | $169.72 | $171.00 | $169.61 | $170.88 | $170.88 | 11,402 |
| 2023-06-27 | $172.41 | $174.03 | $169.85 | $169.99 | $169.99 | 10,295 |
| 2023-06-26 | $168.65 | $172.77 | $168.65 | $169.11 | $169.11 | 7,076 |
| 2023-06-23 | $169.04 | $172.89 | $168.19 | $168.50 | $168.50 | 25,008 |
| 2023-06-22 | $173.41 | $174.01 | $170.20 | $171.38 | $171.38 | 14,440 |
| 2023-06-21 | $173.51 | $176.60 | $173.51 | $174.70 | $174.70 | 15,480 |
| 2023-06-20 | $175.80 | $175.80 | $174.70 | $174.70 | $174.70 | 7,357 |
| 2023-06-16 | $177.31 | $178.18 | $176.30 | $178.18 | $178.18 | 20,206 |
| 2023-06-15 | $176.24 | $178.25 | $176.24 | $177.50 | $177.50 | 7,985 |
| 2023-06-14 | $178.17 | $178.49 | $175.26 | $175.46 | $175.46 | 8,841 |
| 2023-06-13 | $171.45 | $175.00 | $171.45 | $175.00 | $175.00 | 7,906 |
| 2023-06-12 | $170.88 | $173.67 | $170.88 | $171.40 | $171.40 | 5,805 |
| 2023-06-09 | $175.13 | $175.35 | $172.45 | $172.74 | $172.74 | 7,503 |
| 2023-06-08 | $175.96 | $177.04 | $174.62 | $174.62 | $174.62 | 10,057 |
| 2023-06-07 | $173.98 | $178.00 | $173.76 | $176.37 | $176.37 | 16,981 |
| 2023-06-06 | $169.52 | $174.50 | $169.52 | $173.22 | $173.22 | 10,003 |
| 2023-06-05 | $168.79 | $169.00 | $166.91 | $167.50 | $167.50 | 8,106 |
| 2023-06-02 | $162.70 | $170.63 | $162.70 | $169.85 | $169.85 | 9,596 |
| 2023-06-01 | $158.74 | $162.40 | $158.70 | $162.17 | $162.17 | 14,428 |
| 2023-05-31 | $162.31 | $162.31 | $158.77 | $158.77 | $158.77 | 10,835 |
| 2023-05-30 | $163.03 | $164.39 | $162.00 | $162.47 | $160.95 | 14,031 |
| 2023-05-26 | $160.16 | $165.50 | $160.16 | $163.30 | $163.30 | 13,046 |
| 2023-05-25 | $160.04 | $161.01 | $158.92 | $160.00 | $160.00 | 7,464 |
| 2023-05-24 | $162.68 | $162.68 | $160.01 | $160.04 | $160.04 | 5,413 |
| 2023-05-23 | $160.88 | $167.02 | $160.88 | $163.68 | $163.68 | 7,911 |
| 2023-05-22 | $159.59 | $161.74 | $159.59 | $160.98 | $160.98 | 6,303 |
| 2023-05-19 | $162.30 | $162.30 | $159.46 | $159.61 | $159.61 | 6,613 |
| 2023-05-18 | $160.50 | $160.78 | $160.20 | $160.75 | $160.75 | 4,554 |
| 2023-05-17 | $157.11 | $160.94 | $157.11 | $160.94 | $160.94 | 11,217 |
| 2023-05-16 | $156.96 | $157.40 | $156.32 | $156.32 | $156.32 | 6,089 |
| 2023-05-15 | $158.50 | $159.57 | $157.70 | $159.20 | $159.20 | 12,631 |
| 2023-05-12 | $158.13 | $158.54 | $157.88 | $157.88 | $157.88 | 4,807 |
| 2023-05-11 | $157.50 | $161.90 | $157.00 | $158.30 | $158.30 | 12,410 |
| 2023-05-10 | $160.60 | $161.76 | $159.98 | $160.79 | $160.79 | 9,761 |
| 2023-05-09 | $154.27 | $160.40 | $154.27 | $158.55 | $158.55 | 10,544 |
| 2023-05-08 | $162.50 | $163.14 | $158.96 | $159.70 | $159.70 | 7,521 |
| 2023-05-05 | $162.20 | $162.20 | $159.80 | $161.95 | $161.95 | 8,311 |
| 2023-05-04 | $155.01 | $158.09 | $155.01 | $157.69 | $157.69 | 12,069 |
| 2023-05-03 | $159.60 | $162.93 | $159.01 | $159.13 | $159.13 | 15,894 |
| 2023-05-02 | $159.61 | $160.15 | $156.36 | $158.93 | $158.93 | 22,164 |
| 2023-05-01 | $162.75 | $162.75 | $159.80 | $161.39 | $161.39 | 12,651 |
| 2023-04-28 | $161.72 | $163.39 | $160.44 | $162.12 | $162.12 | 13,295 |
| 2023-04-27 | $164.99 | $164.99 | $162.69 | $162.69 | $162.69 | 5,171 |
| 2023-04-26 | $165.04 | $165.53 | $163.68 | $163.68 | $163.68 | 6,827 |
| 2023-04-25 | $167.01 | $167.70 | $164.64 | $165.04 | $165.04 | 9,438 |
| 2023-04-24 | $168.70 | $170.74 | $167.66 | $167.95 | $167.95 | 15,183 |
| 2023-04-21 | $169.20 | $170.09 | $169.20 | $169.59 | $169.59 | 5,530 |
| 2023-04-20 | $168.50 | $169.45 | $168.25 | $169.20 | $169.20 | 7,357 |
| 2023-04-19 | $168.53 | $170.87 | $167.17 | $169.11 | $169.11 | 8,212 |
| 2023-04-18 | $170.00 | $172.32 | $169.78 | $169.78 | $169.78 | 11,788 |
| 2023-04-17 | $168.85 | $172.45 | $168.71 | $172.08 | $172.08 | 11,371 |
| 2023-04-14 | $168.02 | $169.68 | $167.61 | $169.68 | $169.68 | 9,069 |
| 2023-04-13 | $167.54 | $169.40 | $167.54 | $169.40 | $169.40 | 14,122 |
| 2023-04-12 | $166.11 | $167.63 | $166.11 | $167.63 | $167.63 | 15,475 |
| 2023-04-11 | $168.06 | $168.06 | $165.70 | $165.70 | $165.70 | 7,224 |
| 2023-04-10 | $164.50 | $167.45 | $164.50 | $166.00 | $166.00 | 16,130 |
| 2023-04-06 | $161.66 | $165.18 | $161.66 | $164.69 | $164.69 | 8,989 |
| 2023-04-05 | $164.99 | $164.99 | $162.63 | $163.15 | $163.15 | 8,285 |
| 2023-04-04 | $164.68 | $165.71 | $162.83 | $164.80 | $164.80 | 17,496 |
| 2023-04-03 | $159.11 | $166.64 | $159.11 | $166.64 | $166.64 | 13,835 |
| 2023-03-31 | $163.47 | $165.25 | $161.02 | $164.58 | $164.58 | 25,757 |
| 2023-03-30 | $160.04 | $161.24 | $159.98 | $160.70 | $160.70 | 5,717 |
| 2023-03-29 | $160.02 | $161.11 | $158.99 | $160.72 | $160.72 | 11,777 |
| 2023-03-28 | $161.24 | $162.84 | $159.24 | $159.66 | $159.66 | 11,250 |
| 2023-03-27 | $162.01 | $163.40 | $159.41 | $162.48 | $162.48 | 9,456 |
| 2023-03-24 | $161.00 | $162.44 | $158.96 | $161.80 | $161.80 | 12,051 |
| 2023-03-23 | $161.99 | $163.70 | $159.45 | $162.43 | $162.43 | 17,709 |
| 2023-03-22 | $162.65 | $165.27 | $161.02 | $161.02 | $161.02 | 30,274 |
| 2023-03-21 | $162.10 | $165.78 | $162.10 | $164.39 | $164.39 | 20,581 |
| 2023-03-20 | $163.29 | $163.94 | $159.88 | $160.35 | $160.35 | 11,259 |
| 2023-03-17 | $165.04 | $165.04 | $160.04 | $160.26 | $160.26 | 17,882 |
| 2023-03-16 | $158.00 | $167.93 | $157.93 | $165.00 | $165.00 | 14,605 |
| 2023-03-15 | $158.43 | $159.79 | $156.81 | $158.59 | $158.59 | 10,999 |
| 2023-03-14 | $161.13 | $165.19 | $159.48 | $160.33 | $160.33 | 23,217 |
| 2023-03-13 | $166.11 | $170.44 | $154.24 | $158.38 | $158.38 | 68,725 |
| 2023-03-10 | $170.68 | $170.68 | $165.26 | $167.40 | $167.40 | 14,846 |
| 2023-03-09 | $175.70 | $175.70 | $170.20 | $170.61 | $170.61 | 8,138 |
| 2023-03-08 | $171.76 | $174.98 | $171.76 | $174.88 | $174.88 | 6,677 |
| 2023-03-07 | $174.56 | $174.56 | $171.14 | $172.65 | $172.65 | 6,498 |
| 2023-03-06 | $176.00 | $176.00 | $174.56 | $174.56 | $174.56 | 6,925 |
| 2023-03-03 | $175.01 | $178.00 | $175.01 | $176.72 | $176.72 | 5,745 |
| 2023-03-02 | $175.05 | $177.81 | $174.05 | $177.46 | $175.97 | 11,881 |
| 2023-03-01 | $174.44 | $176.80 | $171.96 | $174.90 | $173.43 | 11,059 |
| 2023-02-28 | $175.77 | $176.00 | $173.90 | $174.60 | $173.13 | 14,363 |
| 2023-02-27 | $178.01 | $178.28 | $173.69 | $175.00 | $173.53 | 10,834 |
| 2023-02-24 | $185.00 | $185.00 | $174.45 | $176.30 | $174.82 | 13,180 |
| 2023-02-23 | $186.79 | $186.79 | $183.89 | $186.30 | $184.73 | 12,514 |
| 2023-02-22 | $188.17 | $189.47 | $182.69 | $186.79 | $186.79 | 43,023 |
| 2023-02-21 | $191.27 | $191.27 | $184.80 | $187.00 | $187.00 | 29,539 |
| 2023-02-17 | $186.67 | $193.20 | $185.70 | $191.47 | $191.47 | 22,531 |
| 2023-02-16 | $185.74 | $187.84 | $184.50 | $185.06 | $185.06 | 9,196 |
| 2023-02-15 | $186.88 | $188.70 | $185.95 | $185.95 | $185.95 | 6,105 |
| 2023-02-14 | $189.99 | $190.27 | $186.51 | $188.30 | $188.30 | 9,739 |
| 2023-02-13 | $188.73 | $189.43 | $185.92 | $187.39 | $187.39 | 6,123 |
| 2023-02-10 | $185.00 | $186.39 | $184.29 | $184.51 | $184.51 | 11,596 |
| 2023-02-09 | $186.24 | $186.80 | $184.22 | $184.22 | $184.22 | 6,199 |
| 2023-02-08 | $188.00 | $188.14 | $183.68 | $184.40 | $184.40 | 22,292 |
| 2023-02-07 | $185.14 | $188.59 | $185.14 | $188.59 | $188.59 | 10,530 |
| 2023-02-06 | $190.32 | $190.32 | $185.50 | $186.99 | $186.99 | 8,006 |
| 2023-02-03 | $185.37 | $189.59 | $185.37 | $189.00 | $189.00 | 15,344 |
| 2023-02-02 | $186.38 | $189.85 | $185.30 | $187.81 | $187.81 | 14,603 |
| 2023-02-01 | $186.20 | $190.68 | $182.55 | $186.40 | $186.40 | 18,525 |
| 2023-01-31 | $185.00 | $188.43 | $182.02 | $188.43 | $188.43 | 24,667 |
| 2023-01-30 | $186.98 | $186.98 | $185.12 | $185.12 | $185.12 | 3,901 |
| 2023-01-27 | $186.02 | $188.47 | $185.10 | $187.86 | $187.86 | 11,937 |
| 2023-01-26 | $184.82 | $188.00 | $184.82 | $188.00 | $188.00 | 9,867 |
| 2023-01-25 | $181.20 | $186.04 | $181.20 | $185.82 | $185.82 | 6,548 |
| 2023-01-24 | $182.70 | $185.63 | $182.70 | $183.25 | $183.25 | 7,515 |
| 2023-01-23 | $184.32 | $185.15 | $181.99 | $184.16 | $184.16 | 5,550 |
| 2023-01-20 | $182.08 | $186.29 | $182.08 | $186.29 | $186.29 | 23,402 |
| 2023-01-19 | $180.93 | $181.61 | $177.00 | $179.52 | $179.52 | 12,546 |
| 2023-01-18 | $185.82 | $185.82 | $182.63 | $182.63 | $182.63 | 3,501 |
| 2023-01-17 | $183.40 | $186.47 | $183.40 | $186.18 | $186.18 | 4,787 |
| 2023-01-13 | $180.96 | $189.07 | $180.96 | $186.50 | $186.50 | 11,203 |
| 2023-01-12 | $183.83 | $186.98 | $183.45 | $185.50 | $185.50 | 6,917 |
| 2023-01-11 | $187.00 | $187.00 | $184.03 | $184.61 | $184.61 | 8,224 |
| 2023-01-10 | $184.02 | $189.25 | $184.00 | $186.99 | $186.99 | 8,587 |
| 2023-01-09 | $183.35 | $187.21 | $182.62 | $182.62 | $182.62 | 8,928 |
| 2023-01-06 | $183.01 | $184.70 | $181.77 | $183.90 | $183.90 | 9,708 |
| 2023-01-05 | $179.42 | $182.65 | $179.42 | $181.00 | $181.00 | 3,879 |
| 2023-01-04 | $183.84 | $183.84 | $180.67 | $180.70 | $180.70 | 10,118 |
| 2023-01-03 | $185.98 | $185.98 | $179.00 | $182.01 | $182.01 | 12,931 |
| 2022-12-30 | $177.21 | $185.02 | $177.21 | $185.02 | $185.02 | 9,934 |
| 2022-12-29 | $182.00 | $183.72 | $177.67 | $179.47 | $179.47 | 9,192 |
| 2022-12-28 | $177.97 | $178.14 | $176.00 | $177.06 | $177.06 | 7,625 |
| 2022-12-27 | $179.73 | $179.73 | $179.00 | $179.67 | $179.67 | 4,346 |
| 2022-12-23 | $180.00 | $181.04 | $180.00 | $180.70 | $180.70 | 3,464 |
| 2022-12-22 | $179.97 | $180.91 | $179.11 | $179.95 | $179.95 | 7,551 |
| 2022-12-21 | $180.00 | $183.67 | $180.00 | $183.62 | $183.62 | 5,606 |
| 2022-12-20 | $176.65 | $180.28 | $176.65 | $180.22 | $180.22 | 7,599 |
| 2022-12-19 | $182.70 | $185.14 | $178.00 | $178.00 | $178.00 | 14,488 |
| 2022-12-16 | $180.08 | $182.72 | $180.08 | $182.46 | $182.46 | 33,560 |
| 2022-12-15 | $182.30 | $184.00 | $179.40 | $182.30 | $182.30 | 16,255 |
| 2022-12-14 | $185.54 | $188.27 | $183.85 | $184.30 | $184.30 | 20,667 |
| 2022-12-13 | $188.85 | $188.85 | $184.50 | $186.50 | $186.50 | 15,332 |
| 2022-12-12 | $184.66 | $190.00 | $183.45 | $184.88 | $184.88 | 24,195 |
| 2022-12-09 | $178.19 | $184.53 | $178.19 | $182.86 | $182.86 | 17,227 |
| 2022-12-08 | $180.00 | $181.50 | $178.28 | $179.63 | $179.63 | 12,691 |
| 2022-12-07 | $180.70 | $181.40 | $177.92 | $177.92 | $177.92 | 6,612 |
| 2022-12-06 | $178.99 | $182.03 | $176.04 | $178.00 | $178.00 | 12,801 |
| 2022-12-05 | $179.20 | $179.20 | $175.60 | $177.37 | $177.37 | 16,044 |
| 2022-12-02 | $177.00 | $180.33 | $177.00 | $180.33 | $180.33 | 3,670 |
| 2022-12-01 | $176.06 | $179.49 | $174.76 | $178.73 | $178.73 | 9,767 |
| 2022-11-30 | $175.18 | $178.00 | $173.63 | $177.96 | $177.96 | 41,863 |
| 2022-11-29 | $175.42 | $176.73 | $174.22 | $176.40 | $176.40 | 5,617 |
| 2022-11-28 | $182.54 | $182.71 | $176.72 | $177.48 | $177.48 | 11,982 |
| 2022-11-25 | $184.51 | $185.09 | $183.96 | $184.00 | $184.00 | 3,510 |
| 2022-11-23 | $190.00 | $190.00 | $180.37 | $183.73 | $183.73 | 12,822 |
| 2022-11-22 | $193.50 | $196.00 | $188.96 | $195.99 | $194.40 | 22,157 |
| 2022-11-21 | $185.28 | $191.85 | $184.49 | $191.64 | $191.64 | 16,785 |
| 2022-11-18 | $183.00 | $187.75 | $182.74 | $184.99 | $184.99 | 7,816 |
| 2022-11-17 | $183.37 | $183.50 | $181.85 | $182.48 | $182.48 | 6,069 |
| 2022-11-16 | $180.97 | $183.28 | $180.97 | $181.37 | $181.37 | 6,020 |
| 2022-11-15 | $182.50 | $183.59 | $181.52 | $181.61 | $181.61 | 8,308 |
| 2022-11-14 | $185.25 | $185.25 | $177.40 | $181.96 | $181.96 | 20,272 |
| 2022-11-11 | $180.98 | $180.98 | $178.08 | $178.95 | $178.95 | 8,203 |
| 2022-11-10 | $178.25 | $182.59 | $176.42 | $180.98 | $180.98 | 18,221 |
| 2022-11-09 | $175.95 | $177.00 | $175.00 | $175.24 | $175.24 | 7,737 |
| 2022-11-08 | $180.37 | $182.75 | $177.26 | $177.26 | $177.26 | 11,313 |
| 2022-11-07 | $181.84 | $184.50 | $180.62 | $180.62 | $180.62 | 8,142 |
| 2022-11-04 | $179.00 | $183.00 | $177.00 | $183.00 | $183.00 | 11,172 |
| 2022-11-03 | $174.50 | $177.15 | $173.50 | $176.52 | $176.52 | 7,189 |
| 2022-11-02 | $177.28 | $180.46 | $176.87 | $177.50 | $177.50 | 10,721 |
| 2022-11-01 | $182.94 | $182.94 | $177.27 | $177.27 | $177.27 | 6,187 |
| 2022-10-31 | $179.48 | $181.17 | $177.50 | $179.95 | $179.95 | 9,156 |
| 2022-10-28 | $179.60 | $182.95 | $177.01 | $181.01 | $181.01 | 12,680 |
| 2022-10-27 | $182.00 | $186.64 | $175.56 | $178.60 | $178.60 | 13,366 |
| 2022-10-26 | $180.00 | $182.52 | $178.99 | $182.52 | $182.52 | 8,873 |
| 2022-10-25 | $177.00 | $180.55 | $177.00 | $180.55 | $180.55 | 4,235 |
| 2022-10-24 | $175.62 | $176.22 | $172.61 | $173.80 | $173.80 | 6,060 |
| 2022-10-21 | $170.48 | $176.09 | $170.36 | $176.09 | $176.09 | 6,011 |
| 2022-10-20 | $174.28 | $174.28 | $169.02 | $169.52 | $169.52 | 5,498 |
| 2022-10-19 | $170.00 | $173.60 | $170.00 | $173.01 | $173.01 | 7,213 |
| 2022-10-18 | $167.02 | $168.24 | $166.55 | $168.00 | $168.00 | 5,029 |
| 2022-10-17 | $165.81 | $166.98 | $165.81 | $166.66 | $166.66 | 6,855 |
| 2022-10-14 | $164.75 | $164.98 | $164.08 | $164.77 | $164.77 | 4,870 |
| 2022-10-13 | $164.88 | $170.31 | $164.87 | $167.99 | $167.99 | 7,820 |
| 2022-10-12 | $166.28 | $166.28 | $161.87 | $162.16 | $162.16 | 15,003 |
| 2022-10-11 | $163.00 | $166.14 | $163.00 | $165.73 | $165.73 | 8,791 |
| 2022-10-10 | $162.79 | $164.24 | $161.97 | $162.75 | $162.75 | 10,117 |
| 2022-10-07 | $160.32 | $161.99 | $160.00 | $161.51 | $161.51 | 13,362 |
| 2022-10-06 | $162.01 | $163.98 | $161.12 | $163.98 | $163.98 | 13,646 |
| 2022-10-05 | $167.68 | $167.68 | $161.31 | $162.00 | $162.00 | 12,011 |
| 2022-10-04 | $166.11 | $170.69 | $166.11 | $169.83 | $169.83 | 14,377 |
| 2022-10-03 | $165.64 | $167.46 | $164.78 | $165.40 | $165.40 | 5,307 |
| 2022-09-30 | $165.97 | $167.42 | $164.64 | $165.00 | $165.00 | 9,981 |
| 2022-09-29 | $165.34 | $165.34 | $163.57 | $164.39 | $164.39 | 9,639 |
| 2022-09-28 | $162.67 | $170.45 | $162.67 | $167.16 | $167.16 | 11,301 |
| 2022-09-27 | $167.75 | $168.00 | $163.07 | $163.40 | $163.40 | 22,700 |
| 2022-09-26 | $167.00 | $169.71 | $167.00 | $167.41 | $167.41 | 11,328 |
| 2022-09-23 | $166.71 | $168.66 | $166.40 | $167.46 | $167.46 | 10,576 |
| 2022-09-22 | $165.70 | $169.76 | $164.45 | $168.38 | $168.38 | 9,465 |
| 2022-09-21 | $171.46 | $171.46 | $167.17 | $167.30 | $167.30 | 8,229 |
| 2022-09-20 | $170.76 | $173.09 | $169.12 | $169.12 | $169.12 | 13,345 |
| 2022-09-19 | $176.23 | $177.21 | $172.88 | $173.94 | $173.94 | 7,161 |
| 2022-09-16 | $170.45 | $177.22 | $168.24 | $177.22 | $177.22 | 32,573 |
| 2022-09-15 | $171.88 | $171.88 | $169.42 | $170.99 | $170.99 | 9,550 |
| 2022-09-14 | $171.99 | $173.58 | $171.00 | $172.65 | $172.65 | 11,891 |
| 2022-09-13 | $175.83 | $175.83 | $169.18 | $171.14 | $171.14 | 10,701 |
| 2022-09-12 | $176.70 | $178.07 | $176.70 | $178.07 | $178.07 | 5,992 |
| 2022-09-09 | $178.48 | $180.00 | $176.62 | $177.64 | $177.64 | 10,453 |
| 2022-09-08 | $178.50 | $180.11 | $178.50 | $179.78 | $179.78 | 6,523 |
| 2022-09-07 | $175.45 | $179.58 | $174.65 | $179.00 | $179.00 | 7,312 |
| 2022-09-06 | $172.80 | $175.43 | $172.80 | $174.15 | $174.15 | 11,455 |
| 2022-09-02 | $173.00 | $178.45 | $172.68 | $172.68 | $172.68 | 15,395 |
| 2022-09-01 | $169.12 | $173.44 | $169.12 | $172.26 | $172.26 | 11,762 |
| 2022-08-31 | $171.22 | $172.09 | $171.05 | $171.05 | $171.05 | 6,958 |
| 2022-08-30 | $174.35 | $174.35 | $172.45 | $172.58 | $171.08 | 9,625 |
| 2022-08-29 | $170.50 | $172.95 | $170.00 | $172.83 | $171.33 | 8,712 |
| 2022-08-26 | $170.90 | $172.15 | $170.50 | $171.24 | $169.75 | 14,544 |
| 2022-08-25 | $170.00 | $175.58 | $170.00 | $175.58 | $174.05 | 25,117 |
| 2022-08-24 | $170.99 | $171.30 | $166.84 | $170.00 | $168.52 | 21,463 |
| 2022-08-23 | $170.63 | $171.99 | $169.08 | $170.75 | $169.27 | 11,423 |
| 2022-08-22 | $172.70 | $172.70 | $170.14 | $170.20 | $168.72 | 21,424 |
| 2022-08-19 | $178.43 | $178.43 | $173.00 | $173.30 | $171.79 | 16,358 |
| 2022-08-18 | $178.84 | $180.52 | $178.84 | $180.40 | $178.83 | 13,313 |
| 2022-08-17 | $177.81 | $180.50 | $177.81 | $179.50 | $177.94 | 9,083 |
| 2022-08-16 | $181.81 | $183.00 | $180.40 | $181.01 | $179.44 | 4,622 |
| 2022-08-15 | $183.71 | $184.17 | $179.93 | $183.35 | $181.76 | 11,952 |
| 2022-08-12 | $179.08 | $183.98 | $179.08 | $183.12 | $181.53 | 13,210 |
| 2022-08-11 | $183.71 | $183.71 | $179.81 | $181.00 | $179.43 | 8,914 |
| 2022-08-10 | $179.06 | $182.00 | $179.06 | $181.84 | $180.26 | 8,845 |
| 2022-08-09 | $175.00 | $179.10 | $174.75 | $179.10 | $177.54 | 7,489 |
| 2022-08-08 | $177.03 | $178.50 | $175.00 | $177.00 | $175.46 | 12,126 |
| 2022-08-05 | $175.08 | $177.50 | $175.08 | $176.74 | $175.20 | 9,571 |
| 2022-08-04 | $186.84 | $186.84 | $179.92 | $181.57 | $179.99 | 7,308 |
| 2022-08-03 | $185.82 | $192.05 | $185.82 | $188.35 | $186.71 | 12,034 |
| 2022-08-02 | $189.00 | $190.73 | $188.27 | $188.27 | $186.63 | 8,000 |
| 2022-08-01 | $192.26 | $192.84 | $190.60 | $190.65 | $188.99 | 15,028 |
| 2022-07-29 | $193.07 | $193.07 | $191.17 | $191.17 | $189.51 | 6,115 |
| 2022-07-28 | $195.70 | $197.00 | $193.00 | $195.89 | $194.19 | 11,813 |
| 2022-07-27 | $192.95 | $196.29 | $190.88 | $196.00 | $194.30 | 10,593 |
| 2022-07-26 | $187.82 | $194.70 | $187.82 | $193.70 | $192.02 | 6,126 |
| 2022-07-25 | $191.86 | $194.32 | $186.83 | $186.83 | $185.21 | 7,230 |
| 2022-07-22 | $190.34 | $190.44 | $186.84 | $187.20 | $185.57 | 5,849 |
| 2022-07-21 | $186.95 | $189.78 | $185.50 | $189.35 | $187.70 | 4,441 |
| 2022-07-20 | $182.58 | $188.23 | $182.58 | $187.32 | $185.69 | 9,984 |
| 2022-07-19 | $177.07 | $187.41 | $177.07 | $186.27 | $184.65 | 9,540 |
| 2022-07-18 | $179.19 | $179.19 | $177.92 | $178.26 | $176.71 | 4,934 |
| 2022-07-15 | $176.91 | $181.22 | $175.97 | $179.66 | $178.10 | 6,740 |
| 2022-07-14 | $173.89 | $174.45 | $170.98 | $174.28 | $172.76 | 8,261 |
| 2022-07-13 | $172.00 | $173.00 | $172.00 | $173.00 | $171.50 | 2,212 |
| 2022-07-12 | $170.18 | $177.31 | $170.18 | $174.68 | $173.16 | 12,302 |
| 2022-07-11 | $176.64 | $176.64 | $169.45 | $170.18 | $168.70 | 5,028 |
| 2022-07-08 | $175.86 | $177.28 | $172.69 | $176.22 | $174.69 | 5,626 |
| 2022-07-07 | $177.45 | $177.45 | $176.80 | $176.80 | $175.26 | 5,205 |
| 2022-07-06 | $175.07 | $178.15 | $175.07 | $177.30 | $175.76 | 4,550 |
| 2022-07-05 | $174.94 | $176.78 | $171.94 | $176.64 | $175.10 | 9,330 |
| 2022-07-01 | $172.33 | $177.50 | $172.00 | $175.87 | $174.34 | 6,787 |
| 2022-06-30 | $171.89 | $173.64 | $171.76 | $173.64 | $172.13 | 8,005 |
| 2022-06-29 | $173.90 | $174.10 | $173.44 | $174.10 | $172.59 | 5,374 |
| 2022-06-28 | $176.00 | $177.19 | $175.40 | $175.40 | $173.88 | 5,480 |
| 2022-06-27 | $176.17 | $180.00 | $174.48 | $177.40 | $175.86 | 9,688 |
| 2022-06-24 | $170.31 | $178.58 | $169.88 | $176.30 | $174.77 | 80,164 |
| 2022-06-23 | $166.55 | $168.80 | $166.55 | $167.30 | $165.85 | 11,676 |
| 2022-06-22 | $163.90 | $167.34 | $163.90 | $166.54 | $165.09 | 12,476 |
| 2022-06-21 | $169.00 | $171.68 | $167.52 | $169.05 | $167.58 | 12,570 |
| 2022-06-17 | $169.51 | $169.51 | $166.80 | $166.80 | $165.35 | 17,268 |
| 2022-06-16 | $172.40 | $172.40 | $167.78 | $169.24 | $167.77 | 14,059 |
| 2022-06-15 | $170.02 | $177.09 | $170.02 | $175.70 | $174.17 | 10,456 |
| 2022-06-14 | $171.26 | $171.26 | $167.36 | $169.60 | $168.13 | 5,245 |
| 2022-06-13 | $174.15 | $174.15 | $167.15 | $171.03 | $169.54 | 11,221 |
| 2022-06-10 | $175.56 | $176.57 | $175.56 | $176.36 | $174.83 | 6,100 |
| 2022-06-09 | $183.76 | $183.76 | $181.75 | $181.75 | $180.17 | 6,062 |
| 2022-06-08 | $184.76 | $185.00 | $183.60 | $184.30 | $182.70 | 5,618 |
| 2022-06-07 | $184.77 | $187.50 | $184.77 | $186.92 | $185.30 | 7,126 |
| 2022-06-06 | $183.70 | $185.59 | $183.70 | $185.17 | $183.56 | 5,231 |
| 2022-06-03 | $185.72 | $187.10 | $182.54 | $182.98 | $181.39 | 6,848 |
| 2022-06-02 | $180.75 | $188.08 | $180.75 | $186.23 | $184.61 | 8,522 |
| 2022-06-01 | $186.60 | $186.85 | $180.58 | $180.90 | $179.33 | 10,616 |
| 2022-05-31 | $181.00 | $187.39 | $180.75 | $187.14 | $183.99 | 22,817 |
| 2022-05-27 | $178.84 | $180.86 | $177.05 | $179.80 | $176.77 | 5,820 |
| 2022-05-26 | $176.34 | $179.69 | $176.34 | $178.92 | $175.91 | 7,405 |
| 2022-05-25 | $171.01 | $175.40 | $171.01 | $174.40 | $171.46 | 6,356 |
| 2022-05-24 | $172.75 | $172.75 | $172.75 | $172.75 | $169.84 | 2,680 |
| 2022-05-23 | $173.01 | $174.62 | $173.01 | $173.40 | $170.48 | 7,137 |
| 2022-05-20 | $174.74 | $174.74 | $171.07 | $171.23 | $168.35 | 14,016 |
| 2022-05-19 | $172.27 | $174.16 | $170.49 | $172.70 | $169.79 | 11,830 |
| 2022-05-18 | $176.57 | $176.57 | $172.55 | $174.49 | $171.55 | 5,785 |
| 2022-05-17 | $176.17 | $180.70 | $176.17 | $178.55 | $175.54 | 10,487 |
| 2022-05-16 | $175.47 | $178.05 | $174.02 | $174.02 | $171.09 | 5,585 |
| 2022-05-13 | $174.47 | $177.13 | $173.38 | $174.06 | $171.13 | 7,920 |
| 2022-05-12 | $177.84 | $177.84 | $173.44 | $174.77 | $171.83 | 9,943 |
| 2022-05-11 | $174.59 | $182.32 | $173.70 | $173.81 | $170.88 | 11,175 |
| 2022-05-10 | $174.60 | $176.86 | $170.22 | $172.33 | $169.43 | 14,478 |
| 2022-05-09 | $170.68 | $174.49 | $170.33 | $172.73 | $169.82 | 11,657 |
| 2022-05-06 | $175.71 | $175.71 | $170.43 | $172.79 | $169.87 | 12,164 |
| 2022-05-05 | $177.92 | $177.92 | $170.84 | $174.51 | $171.57 | 7,288 |
| 2022-05-04 | $174.00 | $179.00 | $173.21 | $178.79 | $175.78 | 6,833 |
| 2022-05-03 | $170.98 | $178.01 | $169.54 | $173.66 | $170.73 | 16,774 |
| 2022-05-02 | $167.70 | $170.41 | $165.54 | $168.99 | $166.14 | 10,894 |
| 2022-04-29 | $172.16 | $172.16 | $168.37 | $168.37 | $165.53 | 8,564 |
| 2022-04-28 | $171.90 | $173.73 | $165.74 | $172.80 | $169.89 | 10,061 |
| 2022-04-27 | $176.97 | $176.97 | $171.34 | $171.34 | $168.45 | 8,946 |
| 2022-04-26 | $177.51 | $177.90 | $174.28 | $174.82 | $171.88 | 7,213 |
| 2022-04-25 | $176.66 | $180.40 | $175.85 | $180.40 | $177.36 | 6,691 |
| 2022-04-22 | $183.48 | $183.48 | $179.00 | $180.58 | $177.54 | 3,256 |
| 2022-04-21 | $193.15 | $193.15 | $185.15 | $185.15 | $182.03 | 5,545 |
| 2022-04-20 | $180.85 | $183.94 | $180.63 | $183.94 | $180.84 | 3,750 |
| 2022-04-19 | $177.69 | $179.35 | $177.69 | $179.35 | $176.33 | 3,686 |
| 2022-04-18 | $180.54 | $181.37 | $178.44 | $179.75 | $176.72 | 4,334 |
| 2022-04-14 | $183.22 | $183.22 | $178.71 | $180.01 | $176.98 | 4,730 |
| 2022-04-13 | $184.51 | $185.43 | $182.60 | $184.70 | $181.59 | 6,687 |
| 2022-04-12 | $184.46 | $186.25 | $180.62 | $183.30 | $180.21 | 9,226 |
| 2022-04-11 | $183.98 | $183.98 | $181.00 | $181.00 | $177.95 | 5,002 |
| 2022-04-08 | $184.00 | $187.38 | $183.66 | $184.70 | $181.59 | 5,576 |
| 2022-04-07 | $183.00 | $183.15 | $183.00 | $183.15 | $180.06 | 2,467 |
| 2022-04-06 | $185.02 | $185.20 | $183.25 | $183.25 | $180.16 | 6,279 |
| 2022-04-05 | $188.58 | $189.71 | $187.02 | $188.95 | $185.77 | 7,150 |
| 2022-04-04 | $189.72 | $189.72 | $187.53 | $187.77 | $184.61 | 6,638 |
| 2022-04-01 | $187.99 | $192.73 | $187.85 | $192.73 | $189.48 | 11,270 |
| 2022-03-31 | $190.44 | $190.45 | $185.00 | $187.30 | $184.14 | 10,584 |
| 2022-03-30 | $191.47 | $193.66 | $188.96 | $188.96 | $185.78 | 7,168 |
| 2022-03-29 | $191.66 | $194.42 | $189.61 | $193.64 | $190.38 | 7,812 |
| 2022-03-28 | $187.55 | $188.00 | $185.93 | $187.65 | $184.49 | 5,433 |
| 2022-03-25 | $189.06 | $192.74 | $186.55 | $187.58 | $184.42 | 6,081 |
| 2022-03-24 | $187.52 | $189.48 | $186.31 | $188.18 | $185.01 | 4,357 |
| 2022-03-23 | $188.22 | $189.00 | $186.00 | $186.00 | $182.87 | 5,933 |
| 2022-03-22 | $190.14 | $190.14 | $190.14 | $190.14 | $186.94 | 1,870 |
| 2022-03-21 | $186.39 | $189.22 | $186.33 | $188.56 | $185.38 | 6,999 |
| 2022-03-18 | $188.06 | $188.13 | $186.39 | $186.39 | $183.25 | 18,163 |
| 2022-03-17 | $185.18 | $190.46 | $184.01 | $190.46 | $187.25 | 5,683 |
| 2022-03-16 | $184.91 | $186.40 | $181.80 | $186.09 | $182.96 | 8,363 |
| 2022-03-15 | $180.29 | $184.78 | $180.29 | $183.86 | $180.76 | 11,489 |
| 2022-03-14 | $184.00 | $184.89 | $182.25 | $183.51 | $180.42 | 9,915 |
| 2022-03-11 | $184.53 | $185.20 | $182.14 | $182.14 | $179.07 | 6,004 |
| 2022-03-10 | $184.90 | $188.74 | $184.19 | $187.25 | $184.10 | 5,834 |
| 2022-03-09 | $190.11 | $192.67 | $186.97 | $187.97 | $184.80 | 15,378 |
| 2022-03-08 | $195.21 | $196.48 | $186.98 | $188.65 | $185.47 | 23,662 |
| 2022-03-07 | $200.00 | $200.75 | $195.57 | $195.70 | $192.40 | 13,485 |
| 2022-03-04 | $199.84 | $203.58 | $194.01 | $200.54 | $197.16 | 11,571 |
| 2022-03-03 | $205.80 | $213.50 | $203.25 | $203.25 | $198.34 | 22,068 |
| 2022-03-02 | $197.00 | $207.24 | $197.00 | $206.90 | $201.90 | 16,510 |
| 2022-03-01 | $192.72 | $200.77 | $192.72 | $197.10 | $192.34 | 17,170 |
| 2022-02-28 | $179.35 | $194.86 | $179.35 | $193.88 | $189.20 | 13,235 |
| 2022-02-25 | $179.71 | $182.64 | $179.71 | $182.21 | $177.81 | 5,324 |
| 2022-02-24 | $173.00 | $176.84 | $172.01 | $176.65 | $172.38 | 6,198 |
| 2022-02-23 | $178.60 | $178.60 | $174.42 | $174.42 | $170.21 | 3,645 |
| 2022-02-22 | $175.26 | $177.77 | $174.48 | $176.40 | $172.14 | 7,452 |
| 2022-02-18 | $175.78 | $179.76 | $175.00 | $176.75 | $172.48 | 5,947 |
| 2022-02-17 | $177.79 | $177.79 | $176.61 | $176.61 | $172.35 | 4,608 |
| 2022-02-16 | $176.87 | $181.93 | $176.87 | $179.01 | $174.69 | 4,809 |
| 2022-02-15 | $178.30 | $178.30 | $176.53 | $177.26 | $172.98 | 5,445 |
| 2022-02-14 | $177.40 | $177.56 | $176.51 | $176.88 | $172.61 | 5,708 |
| 2022-02-11 | $176.54 | $179.04 | $176.50 | $177.86 | $173.57 | 3,943 |
| 2022-02-10 | $179.40 | $183.39 | $179.00 | $179.16 | $174.83 | 8,459 |
| 2022-02-09 | $184.70 | $184.70 | $181.55 | $181.55 | $177.17 | 4,369 |
| 2022-02-08 | $183.54 | $185.50 | $183.19 | $183.48 | $179.05 | 4,657 |
| 2022-02-07 | $180.76 | $186.65 | $180.76 | $184.33 | $179.88 | 4,510 |
| 2022-02-04 | $183.00 | $183.12 | $181.82 | $181.82 | $177.43 | 4,801 |
| 2022-02-03 | $181.82 | $183.11 | $180.45 | $180.45 | $176.09 | 6,584 |
| 2022-02-02 | $183.74 | $184.26 | $183.26 | $184.26 | $179.81 | 4,714 |
| 2022-02-01 | $186.27 | $186.27 | $182.97 | $184.99 | $180.52 | 12,502 |
| 2022-01-31 | $177.03 | $187.56 | $177.03 | $186.75 | $182.24 | 19,851 |
| 2022-01-28 | $179.18 | $182.52 | $177.08 | $181.55 | $177.17 | 7,222 |
| 2022-01-27 | $176.47 | $180.13 | $176.47 | $178.15 | $173.85 | 7,063 |
| 2022-01-26 | $182.50 | $183.35 | $178.60 | $178.60 | $174.29 | 8,606 |
| 2022-01-25 | $178.00 | $178.32 | $177.08 | $178.10 | $173.80 | 9,522 |
| 2022-01-24 | $176.31 | $181.87 | $176.31 | $180.90 | $176.53 | 9,002 |
| 2022-01-21 | $179.94 | $181.81 | $177.89 | $178.32 | $174.01 | 14,800 |
| 2022-01-20 | $186.74 | $186.74 | $182.08 | $182.08 | $177.68 | 6,308 |
| 2022-01-19 | $187.47 | $187.47 | $185.01 | $185.23 | $180.76 | 6,311 |
| 2022-01-18 | $183.00 | $186.64 | $183.00 | $185.35 | $180.87 | 5,733 |
| 2022-01-14 | $186.28 | $186.28 | $182.70 | $184.99 | $180.52 | 3,950 |
| 2022-01-13 | $187.04 | $187.04 | $184.52 | $185.63 | $181.15 | 8,476 |
| 2022-01-12 | $189.66 | $190.04 | $185.00 | $185.94 | $181.45 | 6,963 |
| 2022-01-11 | $188.20 | $189.65 | $187.17 | $187.74 | $183.21 | 7,324 |
| 2022-01-10 | $189.00 | $189.26 | $188.11 | $189.26 | $184.69 | 4,111 |
| 2022-01-07 | $188.07 | $190.62 | $188.07 | $188.99 | $184.43 | 5,326 |
| 2022-01-06 | $189.64 | $189.95 | $188.75 | $188.75 | $184.19 | 3,331 |
| 2022-01-05 | $192.00 | $194.90 | $191.30 | $192.11 | $187.47 | 3,574 |
| 2022-01-04 | $196.46 | $196.46 | $194.00 | $194.31 | $189.62 | 4,008 |
| 2022-01-03 | $193.32 | $195.58 | $192.03 | $194.02 | $189.34 | 8,802 |
| 2021-12-31 | $192.92 | $194.70 | $188.30 | $194.23 | $189.54 | 4,813 |
| 2021-12-30 | $194.21 | $194.21 | $190.18 | $191.99 | $187.35 | 4,592 |
| 2021-12-29 | $194.65 | $194.82 | $190.35 | $192.50 | $187.85 | 6,773 |
| 2021-12-28 | $193.40 | $197.00 | $193.40 | $195.54 | $190.82 | 6,647 |
| 2021-12-27 | $190.43 | $195.85 | $188.30 | $193.42 | $188.75 | 7,018 |
| 2021-12-23 | $192.39 | $193.83 | $191.44 | $193.83 | $189.15 | 5,447 |
| 2021-12-22 | $186.61 | $189.30 | $186.61 | $189.30 | $184.73 | 2,990 |
| 2021-12-21 | $188.85 | $190.65 | $187.89 | $189.95 | $185.36 | 10,644 |
| 2021-12-20 | $187.52 | $187.93 | $182.00 | $185.20 | $180.73 | 11,097 |
| 2021-12-17 | $199.04 | $199.66 | $188.97 | $188.99 | $184.43 | 35,023 |
| 2021-12-16 | $191.91 | $199.59 | $191.91 | $197.40 | $192.63 | 6,069 |
| 2021-12-15 | $194.66 | $197.94 | $193.69 | $196.01 | $191.28 | 5,780 |
| 2021-12-14 | $195.21 | $196.02 | $184.48 | $194.70 | $190.00 | 13,650 |
| 2021-12-13 | $195.00 | $196.26 | $194.27 | $195.18 | $190.47 | 11,033 |
| 2021-12-10 | $199.33 | $201.48 | $197.28 | $197.28 | $192.52 | 4,892 |
| 2021-12-09 | $200.29 | $200.39 | $197.74 | $197.75 | $192.98 | 5,449 |
| 2021-12-08 | $198.05 | $203.89 | $198.05 | $200.15 | $195.32 | 6,099 |
| 2021-12-07 | $195.60 | $200.06 | $195.60 | $199.00 | $194.20 | 7,887 |
| 2021-12-06 | $195.41 | $199.68 | $195.00 | $195.11 | $190.40 | 8,987 |
| 2021-12-03 | $196.48 | $196.48 | $190.82 | $193.11 | $188.45 | 9,648 |
| 2021-12-02 | $192.31 | $195.99 | $190.52 | $194.97 | $190.26 | 9,610 |
| 2021-12-01 | $195.01 | $197.96 | $188.80 | $191.04 | $186.43 | 8,537 |
| 2021-11-30 | $196.92 | $196.92 | $191.82 | $192.09 | $187.45 | 17,605 |
| 2021-11-29 | $203.35 | $205.30 | $199.21 | $199.21 | $194.40 | 10,715 |
| 2021-11-26 | $210.08 | $210.08 | $198.04 | $198.81 | $194.01 | 13,157 |
| 2021-11-24 | $229.00 | $234.84 | $226.00 | $231.22 | $205.01 | 33,383 |
| 2021-11-23 | $222.84 | $229.87 | $222.20 | $229.80 | $203.75 | 24,768 |
| 2021-11-22 | $219.38 | $224.00 | $219.38 | $221.26 | $196.18 | 10,262 |
| 2021-11-19 | $219.25 | $220.80 | $217.95 | $219.09 | $194.26 | 6,643 |
| 2021-11-18 | $220.00 | $221.88 | $218.14 | $220.35 | $195.38 | 15,705 |
| 2021-11-17 | $218.27 | $219.99 | $216.50 | $219.99 | $195.06 | 6,308 |
| 2021-11-16 | $218.00 | $219.95 | $217.91 | $219.95 | $195.02 | 3,790 |
| 2021-11-15 | $217.00 | $218.20 | $216.57 | $216.64 | $192.09 | 5,525 |
| 2021-11-12 | $217.05 | $218.24 | $213.00 | $218.24 | $193.50 | 6,370 |
| 2021-11-11 | $217.02 | $219.14 | $216.00 | $216.00 | $191.52 | 14,590 |
| 2021-11-10 | $217.00 | $217.58 | $216.85 | $217.10 | $192.49 | 5,060 |
| 2021-11-09 | $218.10 | $218.60 | $214.16 | $217.46 | $192.81 | 8,617 |
| 2021-11-08 | $220.01 | $220.01 | $216.10 | $217.45 | $192.80 | 6,416 |
| 2021-11-05 | $218.43 | $224.13 | $217.34 | $219.90 | $194.98 | 14,054 |
| 2021-11-04 | $215.03 | $216.01 | $211.25 | $216.01 | $191.53 | 5,275 |
| 2021-11-03 | $217.42 | $218.70 | $215.01 | $218.10 | $193.38 | 6,174 |
| 2021-11-02 | $222.99 | $224.55 | $216.12 | $220.65 | $195.64 | 9,379 |
| 2021-11-01 | $217.41 | $223.68 | $213.77 | $222.00 | $196.84 | 9,225 |
| 2021-10-29 | $206.27 | $217.00 | $206.26 | $216.86 | $192.28 | 13,902 |
| 2021-10-28 | $205.71 | $207.39 | $203.34 | $205.29 | $182.02 | 7,906 |
| 2021-10-27 | $200.00 | $207.50 | $200.00 | $204.25 | $181.10 | 7,510 |
| 2021-10-26 | $193.22 | $196.70 | $190.86 | $191.45 | $169.75 | 9,473 |
| 2021-10-25 | $192.60 | $195.90 | $192.60 | $195.90 | $173.70 | 2,868 |
| 2021-10-22 | $192.09 | $194.39 | $192.09 | $193.31 | $171.40 | 2,839 |
| 2021-10-21 | $190.86 | $191.07 | $190.86 | $191.07 | $169.41 | 1,391 |
| 2021-10-20 | $192.68 | $192.68 | $192.46 | $192.46 | $170.65 | 868 |
| 2021-10-19 | $190.82 | $193.43 | $189.00 | $189.05 | $167.62 | 3,036 |
| 2021-10-18 | $190.21 | $191.32 | $188.00 | $191.32 | $169.64 | 3,622 |
| 2021-10-15 | $190.00 | $192.61 | $189.29 | $189.29 | $167.84 | 6,203 |
| 2021-10-14 | $183.21 | $187.50 | $180.13 | $187.38 | $166.14 | 5,929 |
| 2021-10-13 | $183.85 | $183.85 | $182.24 | $182.83 | $162.11 | 1,361 |
| 2021-10-12 | $183.25 | $185.09 | $183.25 | $184.70 | $163.77 | 3,275 |
| 2021-10-11 | $184.47 | $184.47 | $182.95 | $183.76 | $162.93 | 2,982 |
| 2021-10-08 | $183.56 | $183.56 | $182.00 | $183.44 | $162.65 | 1,819 |
| 2021-10-07 | $181.80 | $183.72 | $181.80 | $182.41 | $161.74 | 4,586 |
| 2021-10-06 | $180.32 | $181.69 | $180.32 | $180.52 | $160.06 | 2,449 |
| 2021-10-05 | $178.75 | $181.70 | $178.75 | $180.65 | $160.17 | 2,654 |
| 2021-10-04 | $180.98 | $180.98 | $177.92 | $178.75 | $158.49 | 8,295 |
| 2021-10-01 | $177.09 | $181.79 | $176.91 | $180.60 | $160.13 | 4,625 |
| 2021-09-30 | $181.88 | $181.88 | $175.66 | $175.66 | $155.75 | 6,597 |
| 2021-09-29 | $180.25 | $180.89 | $178.50 | $180.89 | $160.39 | 2,825 |
| 2021-09-28 | $181.75 | $181.75 | $179.25 | $180.28 | $159.85 | 3,931 |
| 2021-09-27 | $180.65 | $182.52 | $179.56 | $182.00 | $161.37 | 6,713 |
| 2021-09-24 | $178.50 | $181.40 | $177.12 | $179.61 | $159.25 | 5,447 |
| 2021-09-23 | $174.84 | $179.02 | $172.14 | $178.98 | $158.69 | 5,681 |
| 2021-09-22 | $174.02 | $177.32 | $172.91 | $174.18 | $154.44 | 11,534 |
| 2021-09-21 | $174.01 | $178.37 | $174.00 | $174.00 | $154.28 | 5,674 |
| 2021-09-20 | $177.58 | $178.08 | $174.03 | $174.03 | $154.31 | 6,734 |
| 2021-09-17 | $180.38 | $180.55 | $177.90 | $179.74 | $159.37 | 16,707 |
| 2021-09-16 | $180.86 | $181.05 | $179.20 | $179.76 | $159.39 | 3,456 |
| 2021-09-15 | $179.33 | $181.66 | $176.80 | $181.66 | $161.07 | 4,112 |
| 2021-09-14 | $178.81 | $179.96 | $177.05 | $177.06 | $156.99 | 6,371 |
| 2021-09-13 | $177.00 | $179.00 | $177.00 | $179.00 | $158.71 | 7,301 |
| 2021-09-10 | $182.23 | $182.23 | $177.10 | $177.10 | $157.03 | 5,507 |
| 2021-09-09 | $179.80 | $182.56 | $179.80 | $179.98 | $159.58 | 6,072 |
| 2021-09-08 | $181.73 | $181.73 | $180.18 | $180.20 | $159.78 | 2,922 |
| 2021-09-07 | $183.90 | $184.00 | $182.29 | $183.35 | $161.67 | 4,085 |
| 2021-09-03 | $182.91 | $183.96 | $182.91 | $183.96 | $162.21 | 2,832 |
| 2021-09-02 | $183.45 | $185.37 | $181.45 | $183.00 | $161.36 | 2,970 |
| 2021-09-01 | $181.72 | $185.00 | $181.72 | $183.45 | $161.76 | 4,095 |
| 2021-08-31 | $181.18 | $183.03 | $181.18 | $183.03 | $161.39 | 3,194 |
| 2021-08-30 | $184.22 | $185.12 | $181.17 | $182.12 | $160.59 | 8,591 |
| 2021-08-27 | $184.60 | $184.60 | $184.60 | $184.60 | $162.77 | 3,530 |
| 2021-08-26 | $182.24 | $182.24 | $181.24 | $181.24 | $159.81 | 2,894 |
| 2021-08-25 | $184.90 | $184.90 | $180.95 | $180.95 | $159.56 | 2,799 |
| 2021-08-24 | $183.75 | $184.50 | $181.41 | $182.05 | $160.53 | 9,254 |
| 2021-08-23 | $180.95 | $181.62 | $180.25 | $180.91 | $159.52 | 3,860 |
| 2021-08-20 | $179.54 | $183.45 | $179.54 | $179.60 | $158.37 | 22,256 |
| 2021-08-19 | $178.70 | $180.90 | $178.70 | $180.75 | $159.38 | 3,554 |
| 2021-08-18 | $178.00 | $181.50 | $178.00 | $178.65 | $157.53 | 12,000 |
| 2021-08-17 | $178.05 | $179.50 | $176.77 | $178.33 | $157.25 | 12,739 |
| 2021-08-16 | $178.62 | $178.95 | $177.74 | $178.94 | $157.78 | 6,724 |
| 2021-08-13 | $177.50 | $179.14 | $177.42 | $177.42 | $156.44 | 6,288 |
| 2021-08-12 | $177.09 | $178.11 | $176.00 | $177.25 | $156.29 | 6,424 |
| 2021-08-11 | $178.66 | $178.66 | $176.39 | $178.00 | $156.95 | 10,945 |
| 2021-08-10 | $180.00 | $180.66 | $177.54 | $177.85 | $156.82 | 5,425 |
| 2021-08-09 | $178.78 | $181.75 | $178.00 | $180.15 | $158.85 | 7,683 |
| 2021-08-06 | $180.00 | $181.03 | $179.53 | $179.70 | $158.45 | 7,851 |
| 2021-08-05 | $178.00 | $179.05 | $176.15 | $178.51 | $157.40 | 7,064 |
| 2021-08-04 | $175.48 | $177.70 | $175.15 | $177.48 | $156.50 | 23,424 |
| 2021-08-03 | $175.15 | $176.00 | $174.00 | $174.56 | $153.92 | 8,208 |
| 2021-08-02 | $173.77 | $177.61 | $173.77 | $175.00 | $154.31 | 15,544 |
| 2021-07-30 | $174.26 | $176.02 | $171.01 | $172.25 | $151.88 | 24,808 |
| 2021-07-29 | $168.85 | $174.15 | $168.06 | $173.13 | $152.66 | 7,385 |
| 2021-07-28 | $166.30 | $167.63 | $165.75 | $165.75 | $146.15 | 4,101 |
| 2021-07-27 | $168.39 | $168.39 | $164.52 | $164.98 | $145.47 | 5,724 |
| 2021-07-26 | $164.42 | $167.78 | $164.42 | $167.50 | $147.70 | 9,349 |
| 2021-07-23 | $163.06 | $166.00 | $162.83 | $164.95 | $145.45 | 21,411 |
| 2021-07-22 | $163.01 | $165.18 | $161.12 | $162.49 | $143.28 | 9,849 |
| 2021-07-21 | $161.95 | $163.99 | $161.95 | $162.78 | $143.53 | 7,351 |
| 2021-07-20 | $164.00 | $166.62 | $160.00 | $161.00 | $141.96 | 15,596 |
| 2021-07-19 | $163.52 | $166.43 | $160.03 | $161.25 | $142.18 | 9,319 |
| 2021-07-16 | $165.44 | $165.85 | $165.00 | $165.00 | $145.49 | 6,293 |
| 2021-07-15 | $164.50 | $164.69 | $163.50 | $164.50 | $145.05 | 3,516 |
| 2021-07-14 | $165.98 | $165.98 | $164.00 | $164.75 | $145.27 | 5,077 |
| 2021-07-13 | $170.00 | $170.00 | $165.86 | $166.84 | $147.11 | 3,296 |
| 2021-07-12 | $168.89 | $169.99 | $167.54 | $168.61 | $148.67 | 7,449 |
| 2021-07-09 | $167.00 | $168.66 | $166.00 | $167.42 | $147.63 | 6,638 |
| 2021-07-08 | $164.51 | $165.35 | $163.50 | $163.60 | $144.26 | 6,515 |
| 2021-07-07 | $164.99 | $165.39 | $164.30 | $165.04 | $145.53 | 6,659 |
| 2021-07-06 | $162.09 | $165.54 | $162.09 | $164.12 | $144.72 | 6,040 |
| 2021-07-02 | $168.00 | $170.47 | $164.37 | $165.89 | $146.28 | 23,124 |
| 2021-07-01 | $167.65 | $170.61 | $167.65 | $169.80 | $149.72 | 8,640 |
| 2021-06-30 | $171.37 | $171.50 | $166.00 | $167.31 | $147.53 | 27,280 |
| 2021-06-29 | $171.70 | $171.70 | $167.90 | $169.97 | $149.87 | 10,685 |
| 2021-06-28 | $172.50 | $173.84 | $170.74 | $171.30 | $151.05 | 25,150 |
| 2021-06-25 | $170.20 | $173.30 | $169.12 | $171.84 | $151.52 | 37,588 |
| 2021-06-24 | $170.00 | $172.19 | $170.00 | $172.19 | $151.83 | 3,643 |
| 2021-06-23 | $169.11 | $170.44 | $169.00 | $169.00 | $149.02 | 9,687 |
| 2021-06-22 | $170.38 | $172.26 | $169.11 | $169.57 | $149.52 | 7,935 |
| 2021-06-21 | $174.12 | $174.12 | $169.20 | $171.90 | $151.58 | 6,202 |
| 2021-06-18 | $172.66 | $173.95 | $169.80 | $169.80 | $149.72 | 15,757 |
| 2021-06-17 | $176.68 | $178.00 | $174.50 | $174.50 | $153.87 | 6,254 |
| 2021-06-16 | $177.80 | $178.47 | $176.68 | $176.68 | $155.79 | 10,032 |
| 2021-06-15 | $177.00 | $178.00 | $177.00 | $177.99 | $156.95 | 6,928 |
| 2021-06-14 | $175.24 | $176.90 | $175.24 | $176.63 | $155.75 | 3,918 |
| 2021-06-11 | $177.00 | $177.35 | $174.91 | $177.35 | $156.38 | 8,449 |
| 2021-06-10 | $176.50 | $176.96 | $176.20 | $176.80 | $155.90 | 5,532 |
| 2021-06-09 | $175.05 | $176.68 | $174.50 | $176.40 | $155.54 | 6,753 |
| 2021-06-08 | $174.65 | $176.47 | $174.12 | $175.01 | $154.32 | 14,603 |
| 2021-06-07 | $173.91 | $175.00 | $171.90 | $174.58 | $153.94 | 11,603 |
| 2021-06-04 | $173.50 | $175.40 | $172.15 | $173.87 | $153.31 | 6,579 |
| 2021-06-03 | $174.51 | $177.39 | $174.51 | $176.55 | $155.68 | 5,310 |
| 2021-06-02 | $177.05 | $178.30 | $175.72 | $176.15 | $155.32 | 8,138 |
| 2021-06-01 | $176.22 | $178.50 | $176.22 | $178.50 | $156.51 | 10,290 |
| 2021-05-28 | $176.74 | $177.00 | $174.25 | $175.41 | $153.80 | 6,517 |
| 2021-05-27 | $173.94 | $176.35 | $173.51 | $175.30 | $153.70 | 14,202 |
| 2021-05-26 | $172.83 | $176.12 | $170.33 | $174.73 | $153.20 | 7,765 |
| 2021-05-25 | $175.05 | $175.05 | $172.52 | $172.52 | $151.26 | 9,454 |
| 2021-05-24 | $174.32 | $178.67 | $173.91 | $175.27 | $153.67 | 9,818 |
| 2021-05-21 | $177.40 | $177.85 | $175.05 | $176.58 | $154.82 | 9,430 |
| 2021-05-20 | $172.54 | $176.50 | $172.54 | $176.50 | $154.75 | 3,963 |
| 2021-05-19 | $172.04 | $175.96 | $170.00 | $175.12 | $153.54 | 9,984 |
| 2021-05-18 | $176.61 | $177.35 | $173.09 | $176.00 | $154.31 | 5,860 |
| 2021-05-17 | $177.00 | $178.99 | $177.00 | $177.90 | $155.98 | 4,014 |
| 2021-05-14 | $177.37 | $179.17 | $174.80 | $177.90 | $155.98 | 6,237 |
| 2021-05-13 | $170.91 | $177.88 | $170.91 | $176.61 | $154.85 | 10,453 |
| 2021-05-12 | $171.78 | $172.24 | $169.31 | $171.01 | $149.94 | 16,794 |
| 2021-05-11 | $175.74 | $176.07 | $169.50 | $172.27 | $151.04 | 10,671 |
| 2021-05-10 | $177.77 | $179.01 | $176.00 | $176.00 | $154.31 | 10,554 |
| 2021-05-07 | $177.03 | $178.43 | $175.41 | $178.43 | $156.45 | 8,502 |
| 2021-05-06 | $177.00 | $178.98 | $174.00 | $177.96 | $156.03 | 19,522 |
| 2021-05-05 | $178.00 | $179.00 | $170.95 | $178.79 | $156.76 | 17,803 |
| 2021-05-04 | $173.32 | $179.35 | $172.33 | $176.79 | $155.01 | 26,915 |
| 2021-05-03 | $172.00 | $176.75 | $168.45 | $175.70 | $154.05 | 19,437 |
| 2021-04-30 | $170.50 | $171.00 | $167.39 | $171.00 | $149.93 | 12,292 |
| 2021-04-29 | $173.46 | $174.00 | $170.00 | $172.70 | $151.42 | 20,336 |
| 2021-04-28 | $167.50 | $172.70 | $164.85 | $172.70 | $151.42 | 21,011 |
| 2021-04-27 | $163.67 | $169.12 | $163.60 | $167.20 | $146.60 | 15,177 |
| 2021-04-26 | $161.45 | $163.00 | $159.48 | $161.95 | $142.00 | 8,419 |
| 2021-04-23 | $159.38 | $161.55 | $159.33 | $159.40 | $139.76 | 10,096 |
| 2021-04-22 | $162.40 | $163.86 | $158.27 | $159.70 | $140.02 | 8,380 |
| 2021-04-21 | $157.75 | $160.99 | $157.75 | $160.71 | $140.91 | 3,036 |
| 2021-04-20 | $159.06 | $159.06 | $158.00 | $158.59 | $139.05 | 7,811 |
| 2021-04-19 | $162.77 | $162.77 | $160.01 | $161.02 | $141.18 | 3,736 |
| 2021-04-16 | $166.00 | $166.00 | $162.50 | $162.50 | $142.48 | 13,022 |
| 2021-04-15 | $162.50 | $164.75 | $162.50 | $164.75 | $144.45 | 3,054 |
| 2021-04-14 | $165.99 | $165.99 | $160.90 | $160.90 | $141.08 | 3,676 |
| 2021-04-13 | $163.04 | $164.51 | $162.00 | $162.93 | $142.86 | 4,834 |
| 2021-04-12 | $169.99 | $169.99 | $164.93 | $164.93 | $144.61 | 6,419 |
| 2021-04-09 | $165.63 | $167.93 | $163.61 | $165.91 | $145.47 | 8,515 |
| 2021-04-08 | $163.02 | $168.05 | $163.02 | $166.83 | $146.27 | 11,597 |
| 2021-04-07 | $165.40 | $166.39 | $164.29 | $164.51 | $144.24 | 7,383 |
| 2021-04-06 | $162.76 | $166.45 | $162.76 | $165.40 | $145.02 | 11,585 |
| 2021-04-05 | $160.15 | $163.90 | $160.15 | $161.81 | $141.87 | 9,251 |
| 2021-04-01 | $156.31 | $161.16 | $156.31 | $160.52 | $140.74 | 5,786 |
| 2021-03-31 | $160.45 | $160.45 | $154.58 | $156.01 | $136.79 | 18,878 |
| 2021-03-30 | $156.30 | $157.11 | $154.29 | $157.11 | $137.75 | 14,537 |
| 2021-03-29 | $163.11 | $163.11 | $157.30 | $157.30 | $137.92 | 8,276 |
| 2021-03-26 | $161.76 | $164.70 | $160.65 | $161.75 | $141.82 | 13,190 |
| 2021-03-25 | $156.47 | $162.15 | $156.47 | $159.00 | $139.41 | 8,804 |
| 2021-03-24 | $160.85 | $163.64 | $158.64 | $158.64 | $139.09 | 8,892 |
| 2021-03-23 | $164.34 | $167.87 | $159.99 | $160.14 | $140.41 | 19,229 |
| 2021-03-22 | $168.63 | $168.63 | $163.66 | $165.21 | $144.85 | 9,281 |
| 2021-03-19 | $172.74 | $172.74 | $166.37 | $167.68 | $147.02 | 36,057 |
| 2021-03-18 | $174.98 | $177.11 | $171.00 | $172.87 | $151.57 | 15,520 |
| 2021-03-17 | $172.87 | $175.00 | $169.61 | $175.00 | $153.44 | 13,901 |
| 2021-03-16 | $173.17 | $173.17 | $169.18 | $172.00 | $150.81 | 12,491 |
| 2021-03-15 | $172.88 | $173.18 | $170.01 | $173.18 | $151.84 | 10,528 |
| 2021-03-12 | $171.81 | $174.50 | $167.99 | $171.54 | $150.40 | 14,870 |
| 2021-03-11 | $170.68 | $171.98 | $169.00 | $171.00 | $149.93 | 10,472 |
| 2021-03-10 | $167.45 | $170.21 | $165.68 | $169.40 | $148.53 | 11,575 |
| 2021-03-09 | $168.55 | $174.52 | $165.84 | $166.68 | $145.29 | 27,495 |
| 2021-03-08 | $159.27 | $167.46 | $159.00 | $166.27 | $144.93 | 44,260 |
| 2021-03-05 | $152.75 | $156.73 | $151.14 | $156.70 | $136.59 | 21,574 |
| 2021-03-04 | $151.07 | $153.70 | $149.70 | $150.77 | $131.42 | 10,115 |
| 2021-03-03 | $149.48 | $154.01 | $149.13 | $150.46 | $131.15 | 40,247 |
| 2021-03-02 | $150.00 | $154.11 | $148.76 | $150.51 | $131.19 | 29,496 |
| 2021-03-01 | $146.21 | $150.91 | $144.78 | $150.19 | $130.91 | 32,857 |
| 2021-02-26 | $145.00 | $147.93 | $138.69 | $141.85 | $123.64 | 35,952 |
| 2021-02-25 | $150.12 | $150.95 | $146.01 | $146.01 | $127.27 | 6,448 |
| 2021-02-24 | $145.98 | $150.01 | $145.54 | $149.99 | $130.74 | 10,166 |
| 2021-02-23 | $144.17 | $147.00 | $143.80 | $144.75 | $126.17 | 10,346 |
| 2021-02-22 | $144.00 | $145.75 | $143.32 | $145.75 | $127.04 | 6,742 |
| 2021-02-19 | $142.45 | $143.97 | $142.45 | $143.70 | $125.26 | 6,643 |
| 2021-02-18 | $141.39 | $143.97 | $141.39 | $142.49 | $124.20 | 8,391 |
| 2021-02-17 | $142.45 | $145.71 | $142.45 | $142.90 | $124.56 | 5,096 |
| 2021-02-16 | $144.65 | $146.47 | $142.35 | $142.35 | $124.08 | 10,486 |
| 2021-02-12 | $143.06 | $146.58 | $143.06 | $144.05 | $125.56 | 7,440 |
| 2021-02-11 | $142.07 | $143.93 | $142.03 | $143.93 | $125.46 | 18,041 |
| 2021-02-10 | $143.56 | $144.25 | $142.12 | $142.12 | $123.88 | 18,669 |
| 2021-02-09 | $144.41 | $145.11 | $142.66 | $143.43 | $125.02 | 17,150 |
| 2021-02-08 | $141.70 | $145.32 | $141.70 | $144.78 | $126.20 | 11,919 |
| 2021-02-05 | $147.14 | $147.14 | $140.23 | $141.51 | $123.35 | 14,645 |
| 2021-02-04 | $146.70 | $148.40 | $146.20 | $146.67 | $127.84 | 18,794 |
| 2021-02-03 | $147.90 | $147.99 | $144.25 | $147.99 | $128.99 | 19,858 |
| 2021-02-02 | $150.00 | $151.31 | $147.76 | $149.15 | $130.01 | 6,936 |
| 2021-02-01 | $148.24 | $152.00 | $147.88 | $149.08 | $129.94 | 13,335 |
| 2021-01-29 | $146.40 | $149.61 | $145.00 | $148.23 | $129.20 | 28,510 |
| 2021-01-28 | $147.61 | $148.68 | $146.43 | $146.43 | $127.63 | 9,918 |
| 2021-01-27 | $150.50 | $150.50 | $147.55 | $147.59 | $128.65 | 20,680 |
| 2021-01-26 | $153.82 | $153.82 | $151.75 | $151.82 | $132.33 | 11,011 |
| 2021-01-25 | $152.88 | $153.92 | $151.88 | $152.61 | $133.02 | 7,774 |
| 2021-01-22 | $152.00 | $153.54 | $151.18 | $153.54 | $133.83 | 11,890 |
| 2021-01-21 | $151.53 | $153.85 | $151.53 | $153.60 | $133.88 | 8,288 |
| 2021-01-20 | $151.79 | $152.95 | $151.01 | $152.46 | $132.89 | 5,338 |
| 2021-01-19 | $153.38 | $153.38 | $151.80 | $152.22 | $132.68 | 7,574 |
| 2021-01-15 | $153.78 | $156.29 | $151.54 | $152.01 | $132.50 | 5,417 |
| 2021-01-14 | $156.38 | $156.41 | $154.02 | $154.05 | $134.28 | 8,036 |
| 2021-01-13 | $156.70 | $157.00 | $154.20 | $154.63 | $134.78 | 6,634 |
| 2021-01-12 | $154.00 | $157.35 | $154.00 | $157.01 | $136.86 | 8,211 |
| 2021-01-11 | $154.99 | $154.99 | $153.87 | $154.20 | $134.41 | 5,396 |
| 2021-01-08 | $157.99 | $157.99 | $154.65 | $156.65 | $136.54 | 8,060 |
| 2021-01-07 | $154.67 | $157.75 | $151.41 | $157.32 | $137.13 | 35,058 |
| 2021-01-06 | $151.36 | $154.50 | $151.36 | $152.90 | $133.27 | 25,179 |
| 2021-01-05 | $149.54 | $152.00 | $149.00 | $149.90 | $130.66 | 18,457 |
| 2021-01-04 | $149.65 | $150.94 | $147.46 | $147.66 | $128.71 | 9,555 |
| 2020-12-31 | $150.00 | $150.95 | $149.22 | $149.27 | $130.11 | 9,703 |
| 2020-12-30 | $149.94 | $151.39 | $148.33 | $150.24 | $130.96 | 12,291 |
| 2020-12-29 | $152.25 | $152.30 | $149.31 | $150.84 | $131.48 | 7,934 |
| 2020-12-28 | $151.67 | $152.87 | $151.67 | $152.32 | $132.77 | 7,444 |
| 2020-12-24 | $152.33 | $153.00 | $151.30 | $153.00 | $133.36 | 11,718 |
| 2020-12-23 | $151.53 | $153.10 | $150.95 | $153.10 | $133.45 | 9,702 |
| 2020-12-22 | $152.49 | $152.86 | $151.05 | $151.88 | $132.39 | 13,411 |
| 2020-12-21 | $147.77 | $153.12 | $147.77 | $152.50 | $132.93 | 29,642 |
| 2020-12-18 | $148.84 | $150.68 | $147.74 | $148.99 | $129.87 | 78,954 |
| 2020-12-17 | $146.77 | $148.40 | $146.59 | $148.34 | $129.30 | 13,526 |
| 2020-12-16 | $147.95 | $148.00 | $145.19 | $146.43 | $127.63 | 8,532 |
| 2020-12-15 | $145.77 | $148.50 | $143.02 | $147.36 | $128.45 | 19,622 |
| 2020-12-14 | $144.17 | $146.00 | $143.71 | $144.15 | $125.65 | 16,492 |
| 2020-12-11 | $146.64 | $148.40 | $143.35 | $143.65 | $125.21 | 17,366 |
| 2020-12-10 | $147.52 | $147.55 | $145.01 | $146.63 | $127.81 | 13,724 |
| 2020-12-09 | $146.55 | $151.72 | $146.29 | $147.20 | $128.31 | 15,679 |
| 2020-12-08 | $149.50 | $150.40 | $147.35 | $149.40 | $130.22 | 19,600 |
| 2020-12-07 | $151.03 | $151.03 | $148.75 | $149.35 | $130.18 | 14,397 |
| 2020-12-04 | $150.77 | $153.71 | $149.50 | $152.75 | $133.14 | 19,995 |
| 2020-12-03 | $147.88 | $151.99 | $146.98 | $150.44 | $131.13 | 32,257 |
| 2020-12-02 | $140.66 | $147.98 | $140.18 | $146.79 | $127.95 | 32,464 |
| 2020-12-01 | $137.74 | $140.06 | $137.57 | $139.00 | $121.16 | 12,232 |
| 2020-11-30 | $143.20 | $143.20 | $135.57 | $136.82 | $119.26 | 32,594 |
| 2020-11-27 | $144.54 | $145.49 | $140.50 | $143.81 | $125.35 | 9,348 |
| 2020-11-25 | $147.42 | $147.66 | $144.38 | $145.00 | $126.39 | 17,652 |
| 2020-11-24 | $150.79 | $151.15 | $145.67 | $145.88 | $127.16 | 28,402 |
| 2020-11-23 | $158.31 | $161.01 | $158.31 | $160.00 | $128.86 | 34,646 |
| 2020-11-20 | $156.27 | $158.70 | $154.96 | $156.89 | $126.36 | 21,059 |
| 2020-11-19 | $157.50 | $158.70 | $154.00 | $155.62 | $125.34 | 16,874 |
| 2020-11-18 | $161.12 | $161.12 | $157.12 | $157.12 | $126.54 | 20,466 |
| 2020-11-17 | $159.99 | $162.00 | $157.09 | $159.24 | $128.25 | 24,780 |
| 2020-11-16 | $153.58 | $160.91 | $153.58 | $159.47 | $128.44 | 36,007 |
| 2020-11-13 | $149.24 | $150.78 | $148.50 | $149.70 | $120.57 | 14,288 |
| 2020-11-12 | $146.21 | $149.60 | $146.21 | $147.50 | $118.80 | 9,553 |
| 2020-11-11 | $150.57 | $150.57 | $148.07 | $149.61 | $120.49 | 6,916 |
| 2020-11-10 | $147.91 | $150.65 | $146.50 | $150.65 | $121.33 | 12,387 |
| 2020-11-09 | $145.95 | $148.13 | $143.36 | $147.22 | $118.57 | 19,320 |
| 2020-11-06 | $145.55 | $145.55 | $139.74 | $140.76 | $113.37 | 10,331 |
| 2020-11-05 | $144.80 | $145.50 | $143.12 | $145.24 | $116.98 | 14,206 |
| 2020-11-04 | $142.93 | $145.00 | $142.46 | $143.65 | $115.69 | 8,833 |
| 2020-11-03 | $142.05 | $145.60 | $140.52 | $143.95 | $115.94 | 21,826 |
| 2020-11-02 | $138.11 | $141.76 | $137.01 | $141.76 | $114.17 | 15,695 |
| 2020-10-30 | $141.50 | $142.52 | $136.02 | $136.94 | $110.29 | 21,225 |
| 2020-10-29 | $140.22 | $143.00 | $138.30 | $140.55 | $113.20 | 13,371 |
| 2020-10-28 | $137.85 | $141.00 | $135.10 | $140.10 | $112.84 | 27,054 |
| 2020-10-27 | $139.30 | $139.91 | $135.00 | $136.91 | $110.27 | 13,192 |
| 2020-10-26 | $141.75 | $143.21 | $137.00 | $138.59 | $111.62 | 17,935 |
| 2020-10-23 | $141.79 | $143.95 | $141.00 | $143.95 | $115.94 | 13,544 |
| 2020-10-22 | $142.21 | $143.07 | $140.60 | $140.95 | $113.52 | 9,595 |
| 2020-10-21 | $140.65 | $144.53 | $140.32 | $141.94 | $114.32 | 13,625 |
| 2020-10-20 | $138.85 | $142.10 | $138.70 | $142.10 | $114.45 | 15,881 |
| 2020-10-19 | $142.60 | $145.30 | $138.30 | $138.30 | $111.39 | 11,297 |
| 2020-10-16 | $141.52 | $143.60 | $138.78 | $139.89 | $112.67 | 14,471 |
| 2020-10-15 | $136.60 | $142.99 | $136.00 | $142.99 | $115.16 | 13,452 |
| 2020-10-14 | $140.52 | $142.84 | $140.00 | $140.00 | $112.75 | 9,542 |
| 2020-10-13 | $145.24 | $145.24 | $140.54 | $141.33 | $113.83 | 11,181 |
| 2020-10-12 | $147.15 | $148.00 | $145.24 | $145.24 | $116.98 | 13,160 |
| 2020-10-09 | $143.00 | $148.63 | $143.00 | $148.30 | $119.44 | 14,219 |
| 2020-10-08 | $137.97 | $145.00 | $137.97 | $143.50 | $115.57 | 17,202 |
| 2020-10-07 | $134.88 | $137.00 | $134.05 | $136.25 | $109.73 | 12,889 |
| 2020-10-06 | $138.00 | $138.00 | $132.16 | $132.93 | $107.06 | 13,102 |
| 2020-10-05 | $134.50 | $138.06 | $134.50 | $138.06 | $111.19 | 7,679 |
| 2020-10-02 | $127.00 | $135.00 | $127.00 | $133.84 | $107.79 | 13,473 |
| 2020-10-01 | $126.60 | $129.00 | $126.60 | $128.01 | $103.10 | 5,915 |
| 2020-09-30 | $127.00 | $128.00 | $126.32 | $126.32 | $101.74 | 7,903 |
| 2020-09-29 | $126.26 | $128.08 | $125.79 | $128.08 | $103.15 | 5,517 |
| 2020-09-28 | $125.94 | $126.56 | $125.24 | $126.26 | $101.69 | 9,798 |
| 2020-09-25 | $124.06 | $125.00 | $122.24 | $124.63 | $100.38 | 11,570 |
| 2020-09-24 | $121.58 | $124.23 | $121.58 | $121.81 | $98.10 | 10,012 |
| 2020-09-23 | $123.55 | $124.50 | $116.55 | $123.58 | $99.53 | 10,878 |
| 2020-09-22 | $124.90 | $124.90 | $122.19 | $124.10 | $99.95 | 11,679 |
| 2020-09-21 | $124.35 | $124.93 | $123.45 | $124.24 | $100.06 | 15,410 |
| 2020-09-18 | $124.59 | $126.12 | $122.90 | $126.12 | $101.58 | 32,408 |
| 2020-09-17 | $123.11 | $124.59 | $122.72 | $124.59 | $100.34 | 8,695 |
| 2020-09-16 | $125.25 | $125.45 | $124.75 | $125.41 | $101.00 | 8,450 |
| 2020-09-15 | $125.15 | $126.74 | $124.00 | $124.49 | $100.26 | 7,009 |
| 2020-09-14 | $123.44 | $125.74 | $123.42 | $125.74 | $101.27 | 11,981 |
| 2020-09-11 | $122.00 | $123.78 | $121.75 | $122.50 | $98.66 | 10,998 |
| 2020-09-10 | $123.30 | $123.67 | $122.07 | $122.07 | $98.31 | 9,160 |
| 2020-09-09 | $123.48 | $124.45 | $122.64 | $123.75 | $99.67 | 11,003 |
| 2020-09-08 | $123.85 | $124.40 | $123.17 | $123.25 | $99.26 | 8,563 |
| 2020-09-04 | $123.53 | $126.52 | $122.22 | $125.20 | $100.84 | 10,475 |
| 2020-09-03 | $124.01 | $126.23 | $124.01 | $124.67 | $100.41 | 13,502 |
| 2020-09-02 | $124.50 | $126.40 | $124.49 | $126.40 | $101.80 | 10,583 |
| 2020-09-01 | $123.75 | $124.10 | $123.40 | $124.04 | $99.90 | 11,260 |
| 2020-08-31 | $123.00 | $124.68 | $123.00 | $123.91 | $99.80 | 10,541 |
| 2020-08-28 | $124.53 | $125.62 | $124.00 | $124.39 | $100.18 | 5,652 |
| 2020-08-27 | $123.51 | $125.84 | $123.50 | $124.32 | $100.13 | 10,241 |
| 2020-08-26 | $123.85 | $123.85 | $123.85 | $123.85 | $99.75 | 2,643 |
| 2020-08-25 | $123.75 | $125.62 | $123.00 | $124.02 | $99.88 | 9,423 |
| 2020-08-24 | $123.50 | $124.00 | $122.80 | $123.95 | $99.83 | 6,382 |
| 2020-08-21 | $122.01 | $123.79 | $120.31 | $123.54 | $99.50 | 14,156 |
| 2020-08-20 | $122.55 | $122.55 | $120.93 | $122.34 | $98.53 | 8,602 |
| 2020-08-19 | $123.72 | $125.00 | $123.07 | $123.33 | $99.33 | 8,444 |
| 2020-08-18 | $125.00 | $125.00 | $123.69 | $124.18 | $100.01 | 4,950 |
| 2020-08-17 | $123.80 | $125.75 | $123.66 | $125.75 | $101.28 | 8,747 |
| 2020-08-14 | $122.75 | $125.17 | $122.50 | $123.65 | $99.59 | 8,461 |
| 2020-08-13 | $124.00 | $124.20 | $123.40 | $123.51 | $99.47 | 9,327 |
| 2020-08-12 | $124.10 | $125.71 | $123.44 | $124.28 | $100.09 | 15,689 |
| 2020-08-11 | $123.50 | $125.53 | $123.28 | $123.28 | $99.29 | 13,859 |
| 2020-08-10 | $120.93 | $123.55 | $120.93 | $122.76 | $98.87 | 5,789 |
| 2020-08-07 | $117.51 | $121.36 | $117.39 | $120.92 | $97.39 | 8,696 |
| 2020-08-06 | $115.34 | $119.78 | $115.29 | $116.30 | $93.67 | 12,913 |
| 2020-08-05 | $116.00 | $116.00 | $114.55 | $115.34 | $92.89 | 15,671 |
| 2020-08-04 | $116.44 | $118.74 | $116.34 | $118.19 | $95.19 | 10,735 |
| 2020-08-03 | $113.56 | $118.88 | $113.56 | $116.23 | $93.61 | 12,684 |
| 2020-07-31 | $116.49 | $116.49 | $112.71 | $114.03 | $91.84 | 17,218 |
| 2020-07-30 | $117.76 | $118.62 | $115.73 | $117.65 | $94.75 | 12,811 |
| 2020-07-29 | $119.00 | $121.57 | $118.99 | $119.48 | $96.23 | 6,582 |
| 2020-07-28 | $120.07 | $122.09 | $119.10 | $119.49 | $96.24 | 8,896 |
| 2020-07-27 | $121.88 | $124.98 | $120.15 | $120.67 | $97.19 | 8,372 |
| 2020-07-24 | $124.74 | $124.74 | $122.12 | $122.48 | $98.64 | 4,698 |
| 2020-07-23 | $124.53 | $125.75 | $122.89 | $124.90 | $100.59 | 8,323 |
| 2020-07-22 | $125.94 | $125.95 | $123.57 | $124.20 | $100.03 | 7,443 |
| 2020-07-21 | $122.03 | $126.64 | $122.03 | $126.64 | $101.99 | 12,553 |
| 2020-07-20 | $122.05 | $122.05 | $120.52 | $121.18 | $97.60 | 9,012 |
| 2020-07-17 | $122.05 | $123.99 | $122.01 | $122.08 | $98.32 | 8,509 |
| 2020-07-16 | $121.50 | $123.02 | $121.00 | $123.02 | $99.08 | 11,845 |
| 2020-07-15 | $120.00 | $123.02 | $119.32 | $121.88 | $98.16 | 13,417 |
| 2020-07-14 | $115.19 | $119.12 | $115.19 | $118.98 | $95.83 | 17,576 |
| 2020-07-13 | $118.50 | $119.00 | $117.26 | $118.54 | $95.47 | 13,162 |
| 2020-07-10 | $112.06 | $117.43 | $112.06 | $117.37 | $94.53 | 15,121 |
| 2020-07-09 | $112.01 | $112.46 | $108.21 | $111.80 | $90.04 | 16,149 |
| 2020-07-08 | $112.36 | $113.37 | $111.21 | $112.94 | $90.96 | 5,831 |
| 2020-07-07 | $115.89 | $116.56 | $112.43 | $113.80 | $91.65 | 15,005 |
| 2020-07-06 | $114.05 | $117.07 | $114.05 | $115.80 | $93.26 | 14,001 |
| 2020-07-02 | $114.43 | $116.76 | $112.14 | $113.22 | $91.19 | 13,320 |
| 2020-07-01 | $112.28 | $114.96 | $112.28 | $113.13 | $91.11 | 12,039 |
| 2020-06-30 | $111.97 | $113.68 | $111.75 | $113.67 | $91.55 | 12,284 |
| 2020-06-29 | $109.32 | $112.35 | $109.31 | $110.77 | $89.21 | 9,877 |
| 2020-06-26 | $107.07 | $108.28 | $105.61 | $107.36 | $86.47 | 68,857 |
| 2020-06-25 | $106.47 | $110.49 | $106.47 | $109.99 | $88.59 | 13,631 |
| 2020-06-24 | $105.57 | $107.53 | $105.50 | $105.71 | $85.14 | 15,340 |
| 2020-06-23 | $111.30 | $111.30 | $107.49 | $108.08 | $87.05 | 9,479 |
| 2020-06-22 | $110.54 | $110.54 | $109.12 | $110.00 | $88.59 | 6,660 |
| 2020-06-19 | $109.73 | $110.65 | $106.66 | $110.65 | $89.12 | 26,758 |
| 2020-06-18 | $108.53 | $109.88 | $108.09 | $108.09 | $87.05 | 7,403 |
| 2020-06-17 | $113.91 | $113.91 | $108.85 | $109.14 | $87.90 | 9,521 |
| 2020-06-16 | $111.30 | $114.89 | $110.28 | $112.21 | $90.37 | 18,867 |
| 2020-06-15 | $104.21 | $109.75 | $103.07 | $109.36 | $88.08 | 21,378 |
| 2020-06-12 | $114.20 | $117.98 | $105.40 | $106.98 | $86.16 | 32,996 |
| 2020-06-11 | $115.20 | $116.01 | $111.22 | $111.22 | $89.58 | 14,631 |
| 2020-06-10 | $122.09 | $122.09 | $118.70 | $119.00 | $95.84 | 17,313 |
| 2020-06-09 | $119.13 | $121.05 | $115.78 | $120.46 | $97.02 | 11,577 |
| 2020-06-08 | $122.69 | $122.69 | $120.02 | $122.13 | $98.36 | 19,537 |
| 2020-06-05 | $121.27 | $125.95 | $120.55 | $121.07 | $97.51 | 28,066 |
| 2020-06-04 | $112.48 | $119.48 | $112.26 | $119.45 | $96.20 | 23,874 |
| 2020-06-03 | $104.65 | $113.88 | $104.65 | $113.10 | $91.09 | 26,533 |
| 2020-06-02 | $102.55 | $103.78 | $100.64 | $103.05 | $83.00 | 40,017 |
| 2020-06-01 | $104.95 | $107.00 | $101.78 | $101.78 | $81.97 | 44,863 |
| 2020-05-29 | $108.10 | $108.10 | $102.95 | $104.96 | $84.53 | 8,931 |
| 2020-05-28 | $111.99 | $112.00 | $105.79 | $106.98 | $86.16 | 13,361 |
| 2020-05-27 | $108.23 | $111.64 | $107.39 | $110.85 | $89.28 | 15,633 |
| 2020-05-26 | $106.44 | $107.89 | $104.50 | $106.42 | $85.71 | 18,494 |
| 2020-05-22 | $103.58 | $104.23 | $102.72 | $104.00 | $83.76 | 3,832 |
| 2020-05-21 | $104.83 | $105.74 | $102.70 | $102.70 | $82.71 | 13,535 |
| 2020-05-20 | $103.88 | $105.00 | $102.78 | $104.46 | $84.13 | 10,627 |
| 2020-05-19 | $105.31 | $106.40 | $102.27 | $102.27 | $82.37 | 15,471 |
| 2020-05-18 | $105.00 | $107.00 | $103.34 | $106.40 | $85.69 | 16,743 |
| 2020-05-15 | $99.53 | $104.30 | $98.60 | $101.99 | $82.14 | 14,922 |
| 2020-05-14 | $98.35 | $100.73 | $96.01 | $99.94 | $80.49 | 18,857 |
| 2020-05-13 | $100.00 | $100.58 | $98.00 | $99.87 | $80.43 | 19,433 |
| 2020-05-12 | $105.01 | $105.01 | $99.50 | $100.00 | $80.54 | 21,233 |
| 2020-05-11 | $105.37 | $106.21 | $104.00 | $104.00 | $83.76 | 9,731 |
| 2020-05-08 | $105.42 | $109.01 | $105.31 | $107.11 | $86.27 | 31,133 |
| 2020-05-07 | $102.68 | $106.96 | $100.67 | $105.42 | $84.90 | 21,969 |
| 2020-05-06 | $103.77 | $105.00 | $102.01 | $102.01 | $82.16 | 22,179 |
| 2020-05-05 | $109.42 | $109.50 | $103.31 | $105.14 | $84.68 | 21,362 |
| 2020-05-04 | $106.50 | $109.11 | $98.71 | $106.87 | $86.07 | 21,157 |
| 2020-05-01 | $108.23 | $109.21 | $103.96 | $105.96 | $85.34 | 38,563 |
| 2020-04-30 | $110.22 | $110.65 | $107.20 | $109.56 | $88.24 | 31,548 |
| 2020-04-29 | $110.73 | $113.50 | $109.51 | $111.20 | $89.56 | 30,959 |
| 2020-04-28 | $110.50 | $114.50 | $107.05 | $108.38 | $87.29 | 31,290 |
| 2020-04-27 | $103.01 | $112.00 | $101.15 | $110.43 | $88.94 | 33,716 |
| 2020-04-24 | $99.68 | $104.04 | $99.02 | $102.63 | $82.66 | 21,564 |
| 2020-04-23 | $102.74 | $102.74 | $98.15 | $99.99 | $80.53 | 16,060 |
| 2020-04-22 | $102.25 | $102.25 | $99.05 | $101.81 | $82.00 | 12,912 |
| 2020-04-21 | $97.88 | $100.19 | $97.25 | $100.19 | $80.69 | 22,354 |
| 2020-04-20 | $99.09 | $101.35 | $97.88 | $99.99 | $80.53 | 23,333 |
| 2020-04-17 | $97.11 | $101.18 | $96.62 | $99.88 | $80.44 | 21,864 |
| 2020-04-16 | $96.33 | $96.33 | $90.24 | $94.76 | $76.32 | 15,602 |
| 2020-04-15 | $95.81 | $97.10 | $94.00 | $94.91 | $76.44 | 11,200 |
| 2020-04-14 | $97.98 | $100.21 | $97.21 | $99.24 | $79.93 | 18,837 |
| 2020-04-13 | $93.22 | $97.34 | $91.65 | $96.86 | $78.01 | 25,186 |
| 2020-04-09 | $93.54 | $96.56 | $89.55 | $94.80 | $76.35 | 32,108 |
| 2020-04-08 | $90.38 | $92.95 | $90.16 | $91.00 | $73.29 | 17,238 |
| 2020-04-07 | $89.06 | $91.61 | $87.56 | $89.92 | $72.42 | 20,667 |
| 2020-04-06 | $88.27 | $92.88 | $86.54 | $88.59 | $71.35 | 28,207 |
| 2020-04-03 | $85.10 | $86.85 | $84.10 | $86.00 | $69.26 | 12,049 |
| 2020-04-02 | $88.00 | $88.78 | $82.53 | $86.49 | $69.66 | 20,164 |
| 2020-04-01 | $86.79 | $93.00 | $86.30 | $87.70 | $70.63 | 18,526 |
| 2020-03-31 | $87.78 | $93.09 | $86.67 | $90.24 | $72.68 | 29,462 |
| 2020-03-30 | $84.08 | $89.39 | $83.60 | $89.39 | $71.99 | 31,848 |
| 2020-03-27 | $87.56 | $89.50 | $83.05 | $83.25 | $67.05 | 19,498 |
| 2020-03-26 | $85.43 | $92.64 | $85.43 | $91.12 | $73.39 | 22,310 |
| 2020-03-25 | $86.10 | $89.19 | $83.15 | $85.99 | $69.26 | 27,053 |
| 2020-03-24 | $84.42 | $86.87 | $82.67 | $86.39 | $69.58 | 29,389 |
| 2020-03-23 | $88.40 | $88.50 | $75.00 | $81.70 | $65.80 | 29,052 |
| 2020-03-20 | $91.52 | $93.09 | $83.17 | $86.65 | $69.79 | 46,919 |
| 2020-03-19 | $83.78 | $96.54 | $81.93 | $91.80 | $73.93 | 21,802 |
| 2020-03-18 | $92.02 | $93.84 | $83.53 | $84.00 | $67.65 | 37,318 |
| 2020-03-17 | $93.65 | $96.00 | $92.05 | $95.85 | $77.20 | 31,909 |
| 2020-03-16 | $96.64 | $96.64 | $90.01 | $91.89 | $74.01 | 28,857 |
| 2020-03-13 | $99.00 | $102.36 | $94.19 | $102.36 | $82.44 | 43,227 |
| 2020-03-12 | $104.48 | $104.84 | $97.01 | $97.50 | $78.53 | 33,252 |
| 2020-03-11 | $114.00 | $114.00 | $107.20 | $108.28 | $87.21 | 18,133 |
| 2020-03-10 | $116.72 | $118.00 | $112.79 | $114.70 | $92.38 | 36,673 |
| 2020-03-09 | $114.73 | $115.50 | $110.60 | $114.22 | $91.99 | 18,238 |
| 2020-03-06 | $121.90 | $124.90 | $117.81 | $120.05 | $96.69 | 23,357 |
| 2020-03-05 | $124.36 | $125.00 | $121.50 | $123.90 | $99.79 | 23,889 |
| 2020-03-04 | $126.76 | $127.00 | $125.06 | $125.90 | $101.40 | 27,962 |
| 2020-03-03 | $127.51 | $129.47 | $123.63 | $126.00 | $101.48 | 22,664 |
| 2020-03-02 | $129.94 | $129.94 | $123.44 | $127.29 | $102.52 | 25,137 |
| 2020-02-28 | $122.99 | $130.04 | $122.99 | $126.73 | $102.07 | 25,546 |
| 2020-02-27 | $131.94 | $131.94 | $122.72 | $125.10 | $100.75 | 11,681 |
| 2020-02-26 | $136.89 | $137.00 | $132.35 | $133.23 | $107.30 | 6,992 |
| 2020-02-25 | $136.74 | $137.00 | $134.98 | $136.30 | $109.77 | 21,760 |
| 2020-02-24 | $137.53 | $140.00 | $133.74 | $136.75 | $110.14 | 12,896 |
| 2020-02-21 | $142.35 | $143.05 | $139.36 | $140.01 | $112.76 | 8,023 |
| 2020-02-20 | $135.50 | $142.73 | $135.00 | $142.73 | $114.95 | 26,441 |
| 2020-02-19 | $136.50 | $136.50 | $134.61 | $135.52 | $109.15 | 6,294 |
| 2020-02-18 | $137.31 | $139.40 | $136.36 | $136.36 | $109.82 | 3,958 |
| 2020-02-14 | $140.55 | $141.33 | $137.30 | $138.18 | $111.29 | 11,411 |
| 2020-02-13 | $140.79 | $140.91 | $137.55 | $140.38 | $113.06 | 4,963 |
| 2020-02-12 | $142.00 | $142.00 | $140.02 | $140.99 | $113.55 | 7,197 |
| 2020-02-11 | $142.66 | $142.70 | $141.32 | $141.60 | $114.04 | 8,699 |
| 2020-02-10 | $143.10 | $143.10 | $141.22 | $142.42 | $114.70 | 5,115 |
| 2020-02-07 | $143.62 | $143.62 | $141.76 | $143.50 | $115.57 | 7,081 |
| 2020-02-06 | $144.60 | $144.60 | $142.72 | $143.67 | $115.71 | 10,083 |
| 2020-02-05 | $144.58 | $144.58 | $142.26 | $143.76 | $115.78 | 6,930 |
| 2020-02-04 | $142.17 | $144.10 | $142.15 | $143.55 | $115.61 | 13,689 |
| 2020-02-03 | $141.01 | $142.05 | $140.45 | $140.99 | $113.55 | 12,829 |
| 2020-01-31 | $143.30 | $143.30 | $140.17 | $140.77 | $113.37 | 7,110 |
| 2020-01-30 | $142.09 | $144.50 | $140.43 | $143.69 | $115.73 | 11,418 |
| 2020-01-29 | $143.05 | $143.46 | $142.00 | $142.20 | $114.53 | 7,292 |
| 2020-01-28 | $142.64 | $143.89 | $142.47 | $142.55 | $114.81 | 5,556 |
| 2020-01-27 | $139.35 | $142.63 | $138.32 | $142.25 | $114.57 | 16,900 |
| 2020-01-24 | $143.22 | $144.00 | $139.35 | $140.40 | $113.08 | 13,685 |
| 2020-01-23 | $141.86 | $143.72 | $141.86 | $142.45 | $114.73 | 21,483 |
| 2020-01-22 | $142.72 | $142.72 | $139.97 | $141.61 | $114.05 | 35,264 |
| 2020-01-21 | $142.26 | $142.48 | $139.96 | $142.17 | $114.50 | 18,351 |
| 2020-01-17 | $143.55 | $144.00 | $141.25 | $142.05 | $114.41 | 10,198 |
| 2020-01-16 | $143.17 | $143.17 | $142.26 | $142.99 | $115.16 | 11,452 |
| 2020-01-15 | $143.02 | $143.02 | $141.37 | $142.34 | $114.64 | 23,494 |
| 2020-01-14 | $143.15 | $145.21 | $142.13 | $144.40 | $116.30 | 51,141 |
| 2020-01-13 | $142.10 | $143.07 | $141.71 | $143.07 | $115.23 | 9,758 |
| 2020-01-10 | $141.52 | $142.92 | $141.09 | $141.75 | $114.16 | 20,547 |
| 2020-01-09 | $142.76 | $142.76 | $141.08 | $141.70 | $114.12 | 19,763 |
| 2020-01-08 | $142.56 | $143.25 | $141.76 | $142.19 | $114.52 | 15,332 |
| 2020-01-07 | $141.89 | $142.68 | $141.30 | $142.50 | $114.77 | 17,278 |
| 2020-01-06 | $140.77 | $143.89 | $140.77 | $142.42 | $114.70 | 10,534 |
| 2020-01-03 | $142.00 | $143.58 | $141.95 | $142.13 | $114.47 | 13,631 |
| 2020-01-02 | $141.11 | $146.13 | $140.80 | $143.82 | $115.83 | 62,449 |
| 2019-12-31 | $141.00 | $143.00 | $139.96 | $140.46 | $113.13 | 20,064 |
| 2019-12-30 | $142.51 | $143.31 | $141.25 | $141.91 | $114.29 | 12,488 |
| 2019-12-27 | $142.47 | $144.24 | $141.38 | $142.11 | $114.45 | 17,418 |
| 2019-12-26 | $142.53 | $144.50 | $141.83 | $142.37 | $114.66 | 20,694 |
| 2019-12-24 | $142.00 | $142.99 | $141.40 | $142.56 | $114.82 | 10,325 |
| 2019-12-23 | $140.15 | $142.33 | $139.60 | $142.33 | $114.63 | 21,919 |
| 2019-12-20 | $139.84 | $141.70 | $139.10 | $140.00 | $112.75 | 43,241 |
| 2019-12-19 | $140.94 | $141.90 | $138.86 | $140.00 | $112.75 | 25,605 |
| 2019-12-18 | $142.25 | $142.39 | $140.02 | $141.12 | $113.66 | 14,448 |
| 2019-12-17 | $140.02 | $142.90 | $139.19 | $141.99 | $114.36 | 20,438 |
| 2019-12-16 | $141.70 | $144.57 | $139.91 | $139.99 | $112.75 | 22,818 |
| 2019-12-13 | $140.06 | $141.50 | $139.21 | $141.30 | $113.80 | 23,908 |
| 2019-12-12 | $139.17 | $141.42 | $138.04 | $140.00 | $112.75 | 17,791 |
| 2019-12-11 | $141.00 | $142.20 | $138.76 | $139.42 | $112.29 | 22,468 |
| 2019-12-10 | $139.69 | $141.00 | $139.00 | $141.00 | $113.56 | 20,575 |
| 2019-12-09 | $139.00 | $140.99 | $139.00 | $139.69 | $112.51 | 20,043 |
| 2019-12-06 | $137.46 | $141.18 | $137.46 | $139.60 | $112.43 | 32,128 |
| 2019-12-05 | $136.75 | $137.50 | $136.00 | $137.00 | $110.34 | 13,322 |
| 2019-12-04 | $135.03 | $136.55 | $135.03 | $135.85 | $109.41 | 15,272 |
| 2019-12-03 | $135.00 | $136.30 | $132.64 | $134.60 | $108.41 | 23,807 |
| 2019-12-02 | $136.56 | $137.58 | $135.16 | $136.30 | $109.77 | 14,468 |
| 2019-11-29 | $137.65 | $138.82 | $134.72 | $136.55 | $109.98 | 8,767 |
| 2019-11-27 | $146.00 | $146.92 | $143.68 | $145.75 | $110.13 | 18,235 |
| 2019-11-26 | $147.00 | $147.55 | $144.34 | $145.96 | $110.29 | 21,255 |
| 2019-11-25 | $145.71 | $147.76 | $145.01 | $146.93 | $111.02 | 14,835 |
| 2019-11-22 | $145.27 | $146.37 | $144.27 | $145.30 | $109.79 | 11,994 |
| 2019-11-21 | $145.60 | $146.09 | $144.14 | $145.12 | $109.65 | 10,664 |
| 2019-11-20 | $147.83 | $147.83 | $145.47 | $145.56 | $109.98 | 13,073 |
| 2019-11-19 | $149.99 | $149.99 | $145.63 | $148.01 | $111.83 | 17,677 |
| 2019-11-18 | $147.00 | $150.00 | $147.00 | $149.60 | $113.04 | 31,669 |
| 2019-11-15 | $144.71 | $149.47 | $143.75 | $148.38 | $112.11 | 43,445 |
| 2019-11-14 | $144.36 | $146.40 | $143.30 | $144.25 | $108.99 | 28,979 |
| 2019-11-13 | $144.64 | $146.00 | $142.17 | $145.88 | $110.23 | 15,690 |
| 2019-11-12 | $145.83 | $145.83 | $144.08 | $144.64 | $109.29 | 5,507 |
| 2019-11-11 | $144.98 | $146.16 | $144.28 | $145.11 | $109.64 | 24,808 |
| 2019-11-08 | $146.01 | $146.96 | $143.41 | $145.50 | $109.94 | 16,647 |
| 2019-11-07 | $146.08 | $146.99 | $146.00 | $146.50 | $110.69 | 11,872 |
| 2019-11-06 | $146.11 | $148.00 | $144.50 | $145.45 | $109.90 | 33,082 |
| 2019-11-05 | $144.58 | $145.62 | $143.76 | $145.23 | $109.73 | 12,939 |
| 2019-11-04 | $145.00 | $147.13 | $143.61 | $145.22 | $109.73 | 21,197 |
| 2019-11-01 | $141.16 | $145.19 | $140.92 | $144.38 | $109.09 | 19,546 |
| 2019-10-31 | $139.18 | $141.50 | $139.17 | $140.86 | $106.43 | 17,892 |
| 2019-10-30 | $137.34 | $140.50 | $137.20 | $139.00 | $105.03 | 29,752 |
| 2019-10-29 | $134.15 | $136.36 | $133.90 | $136.36 | $103.03 | 11,505 |
| 2019-10-28 | $133.90 | $135.52 | $133.35 | $134.07 | $101.30 | 11,952 |
| 2019-10-25 | $133.14 | $134.71 | $132.67 | $133.78 | $101.08 | 8,373 |
| 2019-10-24 | $134.90 | $134.90 | $133.00 | $134.31 | $101.48 | 9,481 |
| 2019-10-23 | $134.44 | $134.49 | $133.60 | $134.49 | $101.62 | 5,482 |
| 2019-10-22 | $135.17 | $135.83 | $133.25 | $134.32 | $101.49 | 10,806 |
| 2019-10-21 | $134.23 | $135.81 | $133.09 | $134.63 | $101.73 | 26,387 |
| 2019-10-18 | $132.52 | $134.23 | $132.52 | $133.97 | $101.23 | 6,417 |
| 2019-10-17 | $135.51 | $135.88 | $125.00 | $132.70 | $100.27 | 20,393 |
| 2019-10-16 | $135.90 | $136.94 | $134.96 | $135.56 | $102.43 | 11,549 |
| 2019-10-15 | $135.77 | $136.41 | $135.51 | $136.00 | $102.76 | 7,964 |
| 2019-10-14 | $135.16 | $135.89 | $134.48 | $135.80 | $102.61 | 9,630 |
| 2019-10-11 | $135.11 | $137.25 | $134.63 | $135.48 | $102.37 | 19,778 |
| 2019-10-10 | $133.85 | $136.18 | $133.01 | $134.24 | $101.43 | 11,506 |
| 2019-10-09 | $133.30 | $135.21 | $133.30 | $134.54 | $101.66 | 19,169 |
| 2019-10-08 | $131.40 | $134.29 | $131.40 | $132.90 | $100.42 | 13,973 |
| 2019-10-07 | $132.70 | $134.97 | $132.70 | $133.65 | $100.98 | 14,759 |
| 2019-10-04 | $134.12 | $134.69 | $131.22 | $132.82 | $100.36 | 29,312 |
| 2019-10-03 | $134.40 | $134.93 | $132.02 | $134.00 | $101.25 | 21,400 |
| 2019-10-02 | $136.45 | $136.45 | $134.05 | $134.38 | $101.54 | 13,702 |
| 2019-10-01 | $138.35 | $139.60 | $134.49 | $136.79 | $103.36 | 68,453 |
| 2019-09-30 | $135.47 | $139.93 | $134.88 | $138.13 | $104.37 | 27,364 |
| 2019-09-27 | $135.00 | $135.69 | $134.13 | $135.35 | $102.27 | 19,092 |
| 2019-09-26 | $134.85 | $135.82 | $134.04 | $134.40 | $101.55 | 11,854 |
| 2019-09-25 | $134.29 | $135.87 | $134.25 | $134.87 | $101.91 | 9,608 |
| 2019-09-24 | $135.73 | $135.73 | $134.04 | $134.29 | $101.47 | 9,645 |
| 2019-09-23 | $136.01 | $136.60 | $135.43 | $135.54 | $102.41 | 11,460 |
| 2019-09-20 | $136.16 | $137.84 | $135.26 | $136.82 | $103.38 | 31,726 |
| 2019-09-19 | $136.32 | $137.43 | $136.14 | $136.26 | $102.96 | 12,862 |
| 2019-09-18 | $136.44 | $137.19 | $135.50 | $136.17 | $102.89 | 9,198 |
| 2019-09-17 | $136.01 | $137.04 | $134.47 | $136.02 | $102.78 | 15,923 |
| 2019-09-16 | $136.62 | $137.96 | $135.14 | $135.95 | $102.72 | 15,166 |
| 2019-09-13 | $136.54 | $138.00 | $135.70 | $137.60 | $103.97 | 22,951 |
| 2019-09-12 | $136.87 | $136.99 | $135.07 | $135.85 | $102.65 | 22,074 |
| 2019-09-11 | $134.80 | $137.00 | $134.80 | $136.79 | $103.36 | 19,789 |
| 2019-09-10 | $136.67 | $136.67 | $131.57 | $135.72 | $102.55 | 19,294 |
| 2019-09-09 | $134.63 | $137.99 | $134.00 | $136.65 | $103.25 | 7,555 |
| 2019-09-06 | $134.00 | $134.50 | $132.84 | $134.40 | $101.55 | 4,016 |
| 2019-09-05 | $135.04 | $135.61 | $133.02 | $134.81 | $101.86 | 12,072 |
| 2019-09-04 | $133.51 | $135.00 | $133.51 | $134.22 | $101.42 | 14,199 |
| 2019-09-03 | $134.01 | $134.01 | $131.94 | $132.94 | $100.45 | 11,876 |
| 2019-08-30 | $134.47 | $135.30 | $134.01 | $134.90 | $101.93 | 10,257 |
| 2019-08-29 | $134.30 | $135.80 | $134.02 | $134.85 | $101.89 | 15,403 |
| 2019-08-28 | $131.96 | $134.25 | $131.79 | $132.51 | $100.12 | 12,019 |
| 2019-08-27 | $133.50 | $134.00 | $128.94 | $132.56 | $100.16 | 16,624 |
| 2019-08-26 | $129.84 | $133.99 | $129.36 | $132.63 | $100.21 | 19,522 |
| 2019-08-23 | $128.51 | $129.49 | $124.57 | $127.85 | $96.60 | 38,718 |
| 2019-08-22 | $127.30 | $129.63 | $127.30 | $128.80 | $97.32 | 44,402 |
| 2019-08-21 | $128.40 | $129.61 | $126.00 | $127.36 | $96.23 | 36,703 |
| 2019-08-20 | $129.35 | $129.42 | $126.80 | $127.18 | $96.10 | 25,839 |
| 2019-08-19 | $130.22 | $130.72 | $129.20 | $129.54 | $97.88 | 20,067 |
| 2019-08-16 | $130.07 | $133.66 | $128.22 | $129.09 | $97.54 | 37,156 |
| 2019-08-15 | $129.73 | $130.02 | $128.99 | $129.47 | $97.83 | 18,298 |
| 2019-08-14 | $133.81 | $134.97 | $129.53 | $129.53 | $97.87 | 30,346 |
| 2019-08-13 | $135.28 | $138.00 | $135.00 | $135.00 | $102.00 | 22,561 |
| 2019-08-12 | $137.24 | $137.33 | $135.94 | $135.94 | $102.71 | 17,245 |
| 2019-08-09 | $136.48 | $138.52 | $136.48 | $137.60 | $103.97 | 13,859 |
| 2019-08-08 | $137.35 | $139.37 | $136.44 | $136.65 | $103.25 | 23,021 |
| 2019-08-07 | $136.09 | $137.82 | $135.70 | $136.78 | $103.35 | 20,027 |
| 2019-08-06 | $135.86 | $138.01 | $134.80 | $137.62 | $103.98 | 17,177 |
| 2019-08-05 | $137.48 | $138.20 | $134.50 | $135.01 | $102.01 | 24,188 |
| 2019-08-02 | $135.15 | $139.97 | $135.15 | $138.13 | $104.37 | 18,085 |
| 2019-08-01 | $140.00 | $140.00 | $134.51 | $135.31 | $102.24 | 23,363 |
| 2019-07-31 | $137.60 | $143.97 | $137.60 | $140.95 | $106.50 | 27,239 |
| 2019-07-30 | $137.38 | $139.56 | $136.80 | $137.71 | $104.05 | 22,915 |
| 2019-07-29 | $139.00 | $140.45 | $137.43 | $137.55 | $103.93 | 16,855 |
| 2019-07-26 | $137.90 | $139.50 | $137.90 | $138.57 | $104.70 | 13,363 |
| 2019-07-25 | $138.85 | $138.85 | $136.75 | $137.61 | $103.98 | 10,336 |
| 2019-07-24 | $138.52 | $139.34 | $138.04 | $138.66 | $104.77 | 11,385 |
| 2019-07-23 | $139.71 | $139.90 | $137.96 | $138.60 | $104.72 | 10,684 |
| 2019-07-22 | $138.61 | $139.99 | $137.81 | $138.90 | $104.95 | 15,978 |
| 2019-07-19 | $139.60 | $141.98 | $139.60 | $139.80 | $105.63 | 19,104 |
| 2019-07-18 | $139.00 | $140.38 | $136.01 | $139.50 | $105.40 | 27,124 |
| 2019-07-17 | $139.99 | $140.89 | $138.53 | $139.80 | $105.63 | 17,500 |
| 2019-07-16 | $139.96 | $140.94 | $139.02 | $140.10 | $105.86 | 20,867 |
| 2019-07-15 | $143.70 | $143.70 | $139.41 | $139.60 | $105.48 | 15,600 |
| 2019-07-12 | $139.78 | $143.90 | $139.78 | $142.80 | $107.90 | 16,517 |
| 2019-07-11 | $140.98 | $141.30 | $138.70 | $139.30 | $105.25 | 14,562 |
| 2019-07-10 | $138.97 | $140.85 | $136.11 | $140.79 | $106.38 | 24,266 |
| 2019-07-09 | $137.64 | $138.86 | $135.63 | $138.30 | $104.50 | 33,860 |
| 2019-07-08 | $138.70 | $138.90 | $137.01 | $137.94 | $104.23 | 15,846 |
| 2019-07-05 | $136.70 | $139.88 | $136.70 | $138.70 | $104.80 | 15,637 |
| 2019-07-03 | $135.00 | $137.85 | $134.00 | $137.30 | $103.74 | 21,950 |
| 2019-07-02 | $139.25 | $139.25 | $135.50 | $135.50 | $102.38 | 24,488 |
| 2019-07-01 | $141.00 | $141.90 | $138.33 | $139.51 | $105.41 | 9,674 |
| 2019-06-28 | $138.11 | $141.88 | $138.11 | $141.72 | $107.08 | 35,272 |
| 2019-06-27 | $138.50 | $139.66 | $137.91 | $139.66 | $105.53 | 15,796 |
| 2019-06-26 | $136.71 | $138.25 | $136.71 | $138.05 | $104.31 | 13,820 |
| 2019-06-25 | $139.00 | $139.00 | $136.90 | $137.75 | $104.08 | 17,859 |
| 2019-06-24 | $138.00 | $140.20 | $138.00 | $138.66 | $104.77 | 18,505 |
| 2019-06-21 | $139.04 | $139.99 | $138.15 | $138.15 | $104.38 | 19,405 |
| 2019-06-20 | $141.42 | $141.42 | $139.26 | $139.51 | $105.41 | 11,323 |
| 2019-06-19 | $138.99 | $140.94 | $138.79 | $140.31 | $106.02 | 16,686 |
| 2019-06-18 | $140.00 | $141.20 | $138.85 | $139.63 | $105.50 | 8,517 |
| 2019-06-17 | $137.74 | $139.60 | $136.76 | $139.60 | $105.48 | 16,629 |
| 2019-06-14 | $137.31 | $140.10 | $137.31 | $137.73 | $104.07 | 16,202 |
| 2019-06-13 | $138.93 | $139.86 | $138.30 | $138.73 | $104.82 | 12,532 |
| 2019-06-12 | $141.80 | $143.39 | $138.04 | $138.52 | $104.66 | 33,694 |
| 2019-06-11 | $140.00 | $141.99 | $138.02 | $141.99 | $107.29 | 18,319 |
| 2019-06-10 | $141.70 | $141.95 | $138.71 | $139.52 | $105.42 | 8,229 |
| 2019-06-07 | $139.94 | $140.70 | $139.20 | $140.26 | $105.98 | 15,413 |
| 2019-06-06 | $142.09 | $142.09 | $138.13 | $139.39 | $105.32 | 19,901 |
| 2019-06-05 | $140.85 | $143.20 | $140.49 | $141.79 | $107.14 | 13,992 |
| 2019-06-04 | $141.71 | $143.52 | $140.16 | $142.80 | $107.90 | 26,620 |
| 2019-06-03 | $144.35 | $144.35 | $138.55 | $140.99 | $106.53 | 16,114 |
| 2019-05-31 | $143.86 | $146.00 | $142.00 | $143.50 | $108.43 | 28,111 |
| 2019-05-30 | $146.05 | $146.05 | $143.61 | $144.69 | $109.33 | 17,372 |
| 2019-05-29 | $146.10 | $146.10 | $144.60 | $144.70 | $109.33 | 8,513 |
| 2019-05-28 | $145.91 | $147.01 | $143.40 | $146.60 | $110.77 | 33,110 |
| 2019-05-24 | $145.40 | $146.44 | $143.46 | $146.44 | $110.65 | 17,068 |
| 2019-05-23 | $145.41 | $147.52 | $143.39 | $144.08 | $108.87 | 18,669 |
| 2019-05-22 | $146.30 | $147.08 | $144.59 | $146.16 | $110.44 | 11,128 |
| 2019-05-21 | $147.00 | $147.97 | $144.25 | $146.40 | $110.62 | 24,824 |
| 2019-05-20 | $141.62 | $146.50 | $141.51 | $145.32 | $109.80 | 21,418 |
| 2019-05-17 | $143.61 | $145.53 | $142.38 | $142.50 | $107.67 | 23,371 |
| 2019-05-16 | $142.69 | $144.30 | $141.20 | $144.30 | $109.03 | 22,373 |
| 2019-05-15 | $139.95 | $142.39 | $139.81 | $141.75 | $107.10 | 8,826 |
| 2019-05-14 | $139.30 | $141.69 | $138.00 | $141.14 | $106.64 | 22,813 |
| 2019-05-13 | $140.00 | $140.99 | $138.50 | $138.86 | $104.92 | 15,794 |
| 2019-05-10 | $145.10 | $146.50 | $140.88 | $141.98 | $107.28 | 27,382 |
| 2019-05-09 | $142.61 | $147.24 | $141.41 | $145.30 | $109.79 | 11,249 |
| 2019-05-08 | $143.85 | $148.64 | $142.68 | $144.90 | $109.49 | 15,107 |
| 2019-05-07 | $146.15 | $148.81 | $142.22 | $144.20 | $108.96 | 24,082 |
| 2019-05-06 | $145.02 | $147.89 | $145.00 | $146.92 | $111.01 | 26,229 |
| 2019-05-03 | $145.17 | $148.00 | $142.80 | $148.00 | $111.83 | 18,391 |
| 2019-05-02 | $140.65 | $145.97 | $140.20 | $144.52 | $109.20 | 23,271 |
| 2019-05-01 | $142.00 | $145.03 | $140.00 | $142.30 | $107.52 | 15,611 |
| 2019-04-30 | $147.86 | $148.30 | $143.60 | $144.48 | $109.17 | 19,223 |
| 2019-04-29 | $147.67 | $149.20 | $147.50 | $148.30 | $112.05 | 10,400 |
| 2019-04-26 | $147.00 | $148.20 | $147.00 | $147.80 | $111.68 | 7,093 |
| 2019-04-25 | $145.76 | $147.50 | $144.54 | $146.70 | $110.85 | 8,501 |
| 2019-04-24 | $144.10 | $146.00 | $143.40 | $145.94 | $110.27 | 13,094 |
| 2019-04-23 | $142.93 | $147.54 | $142.50 | $144.70 | $109.33 | 20,476 |
| 2019-04-22 | $142.32 | $144.35 | $141.72 | $142.75 | $107.86 | 22,717 |
| 2019-04-18 | $141.15 | $143.77 | $141.15 | $142.76 | $107.87 | 5,691 |
| 2019-04-17 | $143.60 | $143.70 | $140.72 | $141.56 | $106.96 | 9,243 |
| 2019-04-16 | $141.22 | $143.00 | $140.11 | $142.20 | $107.44 | 26,205 |
| 2019-04-15 | $142.35 | $142.35 | $139.41 | $140.40 | $106.08 | 11,902 |
| 2019-04-12 | $143.54 | $143.54 | $140.97 | $142.17 | $107.42 | 6,830 |
| 2019-04-11 | $144.68 | $145.47 | $141.80 | $142.77 | $107.88 | 8,681 |
| 2019-04-10 | $142.86 | $145.26 | $140.31 | $144.23 | $108.98 | 6,631 |
| 2019-04-09 | $145.14 | $145.14 | $142.86 | $142.86 | $107.94 | 6,949 |
| 2019-04-08 | $146.90 | $147.46 | $144.40 | $145.20 | $109.71 | 6,650 |
| 2019-04-05 | $146.87 | $148.54 | $145.97 | $146.99 | $111.06 | 12,503 |
| 2019-04-04 | $142.49 | $147.24 | $142.10 | $146.49 | $110.69 | 30,359 |
| 2019-04-03 | $141.76 | $143.00 | $141.58 | $142.10 | $107.37 | 12,703 |
| 2019-04-02 | $139.17 | $140.97 | $138.78 | $140.96 | $106.51 | 7,122 |
| 2019-04-01 | $140.64 | $143.28 | $140.64 | $142.40 | $107.60 | 7,959 |
| 2019-03-29 | $138.44 | $140.84 | $136.95 | $140.00 | $105.78 | 16,903 |
| 2019-03-28 | $138.78 | $140.51 | $136.26 | $137.75 | $104.08 | 25,279 |
| 2019-03-27 | $138.64 | $140.68 | $137.60 | $138.70 | $104.80 | 22,982 |
| 2019-03-26 | $134.68 | $139.85 | $134.68 | $138.83 | $104.90 | 19,872 |
| 2019-03-25 | $133.42 | $135.93 | $132.53 | $134.28 | $101.46 | 10,552 |
| 2019-03-22 | $135.00 | $136.98 | $133.52 | $133.52 | $100.89 | 17,798 |
| 2019-03-21 | $135.40 | $137.60 | $135.40 | $136.02 | $102.78 | 9,532 |
| 2019-03-20 | $137.68 | $139.02 | $135.11 | $135.82 | $102.62 | 12,654 |
| 2019-03-19 | $140.69 | $141.15 | $137.47 | $137.47 | $103.87 | 2,935 |
| 2019-03-18 | $139.50 | $142.30 | $139.50 | $140.69 | $106.30 | 14,253 |
| 2019-03-15 | $137.25 | $143.00 | $137.25 | $138.94 | $104.98 | 50,214 |
| 2019-03-14 | $133.99 | $138.34 | $132.51 | $137.00 | $103.52 | 25,424 |
| 2019-03-13 | $137.00 | $138.10 | $133.67 | $133.99 | $101.24 | 34,170 |
| 2019-03-12 | $138.32 | $141.95 | $136.66 | $136.98 | $103.50 | 17,067 |
| 2019-03-11 | $138.06 | $139.35 | $137.21 | $137.72 | $104.06 | 14,274 |
| 2019-03-08 | $136.15 | $139.63 | $136.01 | $138.27 | $104.48 | 10,883 |
| 2019-03-07 | $137.70 | $139.04 | $136.16 | $138.00 | $104.27 | 13,392 |
| 2019-03-06 | $140.81 | $141.09 | $137.00 | $137.29 | $103.74 | 11,108 |
| 2019-03-05 | $138.11 | $141.50 | $138.10 | $141.05 | $106.58 | 12,340 |
| 2019-03-04 | $141.16 | $142.60 | $140.92 | $142.25 | $107.48 | 10,513 |
| 2019-03-01 | $145.13 | $145.69 | $141.27 | $142.70 | $107.82 | 15,071 |
| 2019-02-28 | $138.78 | $142.50 | $138.78 | $141.96 | $107.26 | 15,097 |
| 2019-02-27 | $142.01 | $142.01 | $136.75 | $138.96 | $105.00 | 18,532 |
| 2019-02-26 | $143.08 | $144.98 | $140.90 | $142.17 | $107.42 | 19,108 |
| 2019-02-25 | $145.07 | $148.19 | $142.56 | $143.60 | $108.50 | 11,680 |
| 2019-02-22 | $153.51 | $153.51 | $144.93 | $145.00 | $109.56 | 25,557 |
| 2019-02-21 | $155.35 | $155.75 | $152.60 | $154.85 | $117.00 | 4,067 |
| 2019-02-20 | $155.00 | $157.24 | $152.76 | $155.70 | $117.65 | 5,272 |
| 2019-02-19 | $151.11 | $156.41 | $151.11 | $155.00 | $117.12 | 8,821 |
| 2019-02-15 | $152.52 | $155.68 | $150.60 | $151.41 | $114.40 | 22,373 |
| 2019-02-14 | $151.18 | $153.00 | $150.03 | $152.25 | $115.04 | 9,610 |
| 2019-02-13 | $152.00 | $153.00 | $150.25 | $151.39 | $114.39 | 23,603 |
| 2019-02-12 | $152.75 | $154.63 | $151.96 | $152.00 | $114.85 | 8,880 |
| 2019-02-11 | $155.13 | $155.13 | $149.42 | $151.99 | $114.84 | 19,562 |
| 2019-02-08 | $154.38 | $157.10 | $151.50 | $154.80 | $116.97 | 7,311 |
| 2019-02-07 | $156.59 | $156.59 | $150.57 | $154.63 | $116.84 | 4,135 |
| 2019-02-06 | $155.98 | $157.01 | $154.76 | $156.60 | $118.33 | 8,112 |
| 2019-02-05 | $155.00 | $156.04 | $153.34 | $155.69 | $117.64 | 36,621 |
| 2019-02-04 | $153.53 | $155.27 | $150.42 | $153.82 | $116.22 | 10,759 |
| 2019-02-01 | $153.99 | $155.87 | $153.99 | $154.54 | $116.77 | 7,022 |
| 2019-01-31 | $155.75 | $155.75 | $153.80 | $155.00 | $117.12 | 11,877 |
| 2019-01-30 | $156.51 | $158.29 | $155.25 | $156.13 | $117.97 | 7,419 |
| 2019-01-29 | $156.00 | $161.62 | $154.32 | $157.01 | $118.64 | 18,765 |
| 2019-01-28 | $156.94 | $157.25 | $156.01 | $156.01 | $117.88 | 4,181 |
| 2019-01-25 | $156.12 | $158.58 | $155.05 | $157.27 | $118.83 | 6,672 |
| 2019-01-24 | $155.00 | $158.00 | $153.52 | $155.65 | $117.61 | 17,824 |
| 2019-01-23 | $158.00 | $159.69 | $155.80 | $156.00 | $117.87 | 7,542 |
| 2019-01-22 | $157.18 | $160.54 | $156.50 | $157.14 | $118.73 | 23,497 |
| 2019-01-18 | $158.26 | $158.51 | $156.29 | $157.87 | $119.29 | 7,414 |
| 2019-01-17 | $158.54 | $161.84 | $153.50 | $158.74 | $119.94 | 6,380 |
| 2019-01-16 | $158.90 | $167.73 | $156.80 | $157.71 | $119.16 | 12,757 |
| 2019-01-15 | $159.97 | $159.98 | $157.95 | $158.05 | $119.42 | 4,740 |
| 2019-01-14 | $155.60 | $160.00 | $155.37 | $156.60 | $118.33 | 10,183 |
| 2019-01-11 | $155.45 | $157.83 | $154.51 | $156.35 | $118.14 | 18,575 |
| 2019-01-10 | $155.58 | $157.10 | $152.16 | $156.15 | $117.99 | 12,454 |
| 2019-01-09 | $157.08 | $157.08 | $154.12 | $156.00 | $117.87 | 11,741 |
| 2019-01-08 | $157.55 | $158.50 | $156.90 | $157.06 | $118.67 | 11,797 |
| 2019-01-07 | $153.29 | $157.38 | $152.87 | $154.60 | $116.81 | 28,133 |
| 2019-01-04 | $152.64 | $158.00 | $151.97 | $153.89 | $116.28 | 19,899 |
| 2019-01-03 | $151.75 | $153.89 | $149.64 | $151.15 | $114.21 | 9,877 |
| 2019-01-02 | $148.05 | $152.82 | $147.79 | $151.25 | $114.28 | 15,943 |
| 2018-12-31 | $148.23 | $152.39 | $148.20 | $149.45 | $112.92 | 13,085 |
| 2018-12-28 | $145.55 | $153.16 | $145.21 | $149.14 | $112.69 | 19,037 |
| 2018-12-27 | $143.50 | $146.25 | $141.55 | $145.01 | $109.57 | 24,335 |
| 2018-12-26 | $141.56 | $148.26 | $139.50 | $146.26 | $110.51 | 16,814 |
| 2018-12-24 | $141.40 | $144.89 | $140.60 | $141.10 | $106.61 | 9,065 |
| 2018-12-21 | $149.19 | $149.63 | $145.61 | $146.05 | $110.35 | 34,340 |
| 2018-12-20 | $150.84 | $151.85 | $146.75 | $148.95 | $112.55 | 10,126 |
| 2018-12-19 | $154.54 | $158.12 | $150.51 | $151.01 | $114.10 | 11,410 |
| 2018-12-18 | $153.10 | $157.10 | $152.55 | $154.58 | $116.80 | 9,710 |
| 2018-12-17 | $152.98 | $157.25 | $151.51 | $151.84 | $114.73 | 25,997 |
| 2018-12-14 | $152.49 | $155.47 | $149.56 | $153.13 | $115.70 | 18,394 |
| 2018-12-13 | $152.94 | $155.54 | $152.00 | $153.13 | $115.70 | 9,592 |
| 2018-12-12 | $150.20 | $153.64 | $150.20 | $152.33 | $115.10 | 17,775 |
| 2018-12-11 | $151.31 | $151.39 | $147.97 | $149.56 | $113.01 | 11,867 |
| 2018-12-10 | $154.94 | $156.76 | $144.00 | $150.02 | $113.35 | 21,770 |
| 2018-12-07 | $157.50 | $158.21 | $153.44 | $155.06 | $117.16 | 13,246 |
| 2018-12-06 | $164.61 | $165.59 | $157.05 | $157.90 | $119.31 | 23,026 |
| 2018-12-04 | $165.83 | $167.92 | $162.89 | $165.17 | $124.80 | 13,268 |
| 2018-12-03 | $163.16 | $169.75 | $163.16 | $168.29 | $127.16 | 6,024 |
| 2018-11-30 | $167.00 | $170.00 | $166.15 | $168.30 | $127.17 | 13,138 |
| 2018-11-29 | $176.48 | $176.80 | $173.83 | $175.00 | $126.23 | 12,452 |
| 2018-11-28 | $174.60 | $176.90 | $174.00 | $176.89 | $127.59 | 9,576 |
| 2018-11-27 | $176.00 | $176.50 | $171.90 | $174.02 | $125.52 | 8,203 |
| 2018-11-26 | $177.00 | $177.00 | $175.60 | $176.34 | $127.19 | 6,591 |
| 2018-11-23 | $176.24 | $176.98 | $175.00 | $175.90 | $126.88 | 4,591 |
| 2018-11-21 | $178.34 | $178.34 | $173.75 | $176.76 | $127.50 | 2,308 |
| 2018-11-20 | $173.28 | $177.75 | $171.44 | $174.00 | $125.51 | 5,477 |
| 2018-11-19 | $175.01 | $176.42 | $173.09 | $174.73 | $126.03 | 17,675 |
| 2018-11-16 | $173.35 | $178.08 | $173.35 | $175.53 | $126.61 | 5,533 |
| 2018-11-15 | $173.88 | $173.88 | $170.76 | $173.60 | $125.22 | 16,027 |
| 2018-11-14 | $177.00 | $178.87 | $172.01 | $174.34 | $125.75 | 10,947 |
| 2018-11-13 | $175.10 | $179.51 | $175.10 | $176.00 | $126.95 | 6,907 |
| 2018-11-12 | $176.82 | $177.47 | $175.06 | $175.75 | $126.77 | 3,794 |
| 2018-11-09 | $177.65 | $177.65 | $173.85 | $173.85 | $125.40 | 4,410 |
| 2018-11-08 | $175.19 | $177.74 | $173.59 | $177.08 | $127.73 | 3,291 |
| 2018-11-07 | $175.00 | $177.85 | $157.55 | $175.61 | $126.67 | 10,351 |
| 2018-11-06 | $173.74 | $174.22 | $170.77 | $174.22 | $125.67 | 6,366 |
| 2018-11-05 | $171.49 | $171.49 | $168.05 | $169.50 | $122.26 | 6,905 |
| 2018-11-02 | $172.27 | $173.70 | $170.57 | $170.57 | $123.03 | 4,071 |
| 2018-11-01 | $172.88 | $174.00 | $169.40 | $172.00 | $124.06 | 8,661 |
| 2018-10-31 | $171.18 | $173.99 | $171.18 | $172.18 | $124.19 | 16,204 |
| 2018-10-30 | $168.50 | $171.00 | $167.55 | $171.00 | $123.34 | 5,991 |
| 2018-10-29 | $173.90 | $173.90 | $167.61 | $168.05 | $121.22 | 7,105 |
| 2018-10-26 | $170.03 | $171.50 | $166.05 | $169.29 | $122.11 | 11,979 |
| 2018-10-25 | $168.76 | $171.95 | $167.39 | $171.00 | $123.34 | 5,854 |
| 2018-10-24 | $170.71 | $171.31 | $168.47 | $168.47 | $121.52 | 10,880 |
| 2018-10-23 | $170.68 | $173.40 | $170.09 | $170.42 | $122.92 | 4,092 |
| 2018-10-22 | $171.00 | $173.96 | $169.24 | $172.38 | $124.34 | 15,932 |
| 2018-10-19 | $173.55 | $174.00 | $170.76 | $171.60 | $123.78 | 15,057 |
| 2018-10-18 | $173.60 | $174.05 | $171.33 | $173.67 | $125.27 | 8,826 |
| 2018-10-17 | $172.00 | $175.10 | $171.72 | $173.90 | $125.43 | 10,503 |
| 2018-10-16 | $168.57 | $172.07 | $166.50 | $172.07 | $124.11 | 8,402 |
| 2018-10-15 | $166.95 | $169.47 | $166.86 | $168.04 | $121.21 | 8,243 |
| 2018-10-12 | $171.02 | $171.95 | $166.85 | $166.85 | $120.35 | 10,551 |
| 2018-10-11 | $169.65 | $172.10 | $169.01 | $169.72 | $122.42 | 12,209 |
| 2018-10-10 | $169.31 | $169.96 | $168.54 | $169.10 | $121.97 | 17,621 |
| 2018-10-09 | $168.01 | $171.89 | $168.01 | $169.42 | $122.20 | 13,660 |
| 2018-10-08 | $166.00 | $169.48 | $165.61 | $168.52 | $121.55 | 7,728 |
| 2018-10-05 | $166.90 | $167.29 | $164.94 | $166.00 | $119.74 | 10,597 |
| 2018-10-04 | $167.98 | $168.00 | $166.06 | $166.21 | $119.89 | 7,956 |
| 2018-10-03 | $165.25 | $169.92 | $165.25 | $167.20 | $120.60 | 13,296 |
| 2018-10-02 | $166.00 | $166.25 | $162.78 | $165.19 | $119.15 | 11,725 |
| 2018-10-01 | $167.00 | $170.46 | $164.50 | $165.35 | $119.27 | 11,440 |
| 2018-09-28 | $168.23 | $168.23 | $165.00 | $165.39 | $119.30 | 16,825 |
| 2018-09-27 | $168.01 | $170.00 | $166.68 | $168.59 | $121.60 | 6,826 |
| 2018-09-26 | $168.62 | $168.96 | $165.01 | $165.06 | $119.06 | 17,644 |
| 2018-09-25 | $163.40 | $170.00 | $163.40 | $168.64 | $121.64 | 24,237 |
| 2018-09-24 | $164.03 | $164.54 | $161.52 | $162.70 | $117.36 | 9,466 |
| 2018-09-21 | $166.41 | $166.90 | $163.22 | $164.00 | $118.29 | 25,519 |
| 2018-09-20 | $166.15 | $167.67 | $164.82 | $166.55 | $120.13 | 10,578 |
| 2018-09-19 | $166.20 | $167.39 | $163.14 | $165.93 | $119.69 | 9,995 |
| 2018-09-18 | $169.78 | $169.78 | $165.00 | $166.61 | $120.18 | 12,241 |
| 2018-09-17 | $171.50 | $173.47 | $161.10 | $170.00 | $122.62 | 10,700 |
| 2018-09-14 | $172.35 | $172.88 | $168.00 | $169.70 | $122.41 | 20,504 |
| 2018-09-13 | $173.90 | $173.90 | $170.06 | $171.21 | $123.49 | 18,830 |
| 2018-09-12 | $175.89 | $175.89 | $173.00 | $173.71 | $125.30 | 11,740 |
| 2018-09-11 | $175.43 | $176.70 | $174.00 | $174.50 | $125.87 | 12,169 |
| 2018-09-10 | $180.53 | $182.65 | $178.55 | $178.85 | $129.01 | 9,236 |
| 2018-09-07 | $181.06 | $181.06 | $177.15 | $180.00 | $129.83 | 10,734 |
| 2018-09-06 | $184.55 | $184.55 | $180.35 | $182.17 | $131.40 | 8,288 |
| 2018-09-05 | $187.55 | $187.56 | $184.36 | $184.52 | $133.10 | 6,354 |
| 2018-09-04 | $185.58 | $186.25 | $184.50 | $186.25 | $134.34 | 5,041 |
| 2018-08-31 | $186.92 | $186.92 | $185.64 | $186.59 | $134.59 | 7,398 |
| 2018-08-30 | $186.98 | $187.51 | $186.29 | $186.70 | $134.67 | 8,543 |
| 2018-08-29 | $187.47 | $188.75 | $186.00 | $186.20 | $134.31 | 8,498 |
| 2018-08-28 | $187.00 | $188.25 | $187.00 | $187.20 | $135.03 | 4,342 |
| 2018-08-27 | $187.50 | $187.50 | $186.25 | $186.25 | $134.34 | 6,252 |
| 2018-08-24 | $185.45 | $187.99 | $184.38 | $186.44 | $134.48 | 8,740 |
| 2018-08-23 | $185.00 | $185.83 | $184.85 | $184.85 | $133.33 | 6,795 |
| 2018-08-22 | $185.15 | $186.10 | $184.12 | $185.67 | $133.92 | 6,050 |
| 2018-08-21 | $185.35 | $189.07 | $183.79 | $186.31 | $134.39 | 14,158 |
| 2018-08-20 | $189.14 | $189.14 | $184.25 | $185.00 | $133.44 | 6,022 |
| 2018-08-17 | $187.70 | $188.89 | $185.39 | $188.89 | $136.25 | 6,969 |
| 2018-08-16 | $188.27 | $188.82 | $187.47 | $188.24 | $135.78 | 3,422 |
| 2018-08-15 | $187.19 | $187.52 | $186.09 | $186.51 | $134.53 | 3,766 |
| 2018-08-14 | $189.01 | $189.01 | $185.00 | $187.36 | $135.14 | 3,684 |
| 2018-08-13 | $186.38 | $186.40 | $183.09 | $184.28 | $132.92 | 13,405 |
| 2018-08-10 | $183.45 | $187.38 | $183.45 | $184.54 | $133.11 | 8,660 |
| 2018-08-09 | $185.60 | $187.08 | $184.38 | $184.51 | $133.09 | 9,593 |
| 2018-08-08 | $187.20 | $187.97 | $185.00 | $187.02 | $134.90 | 13,519 |
| 2018-08-07 | $188.70 | $188.70 | $186.85 | $187.79 | $135.45 | 11,664 |
| 2018-08-06 | $190.24 | $190.24 | $187.12 | $188.50 | $135.97 | 11,949 |
| 2018-08-03 | $191.90 | $192.00 | $189.99 | $190.20 | $137.19 | 4,597 |
| 2018-08-02 | $191.86 | $192.51 | $191.11 | $191.88 | $138.40 | 8,047 |
| 2018-08-01 | $192.51 | $194.59 | $191.51 | $191.90 | $138.42 | 4,905 |
| 2018-07-31 | $192.00 | $193.84 | $191.70 | $191.74 | $138.30 | 6,701 |
| 2018-07-30 | $191.00 | $196.81 | $190.27 | $190.70 | $137.55 | 13,081 |
| 2018-07-27 | $194.92 | $194.92 | $190.44 | $190.44 | $137.37 | 3,987 |
| 2018-07-26 | $191.64 | $193.21 | $190.77 | $191.64 | $138.23 | 10,402 |
| 2018-07-25 | $194.50 | $194.50 | $191.71 | $192.60 | $138.92 | 5,976 |
| 2018-07-24 | $195.50 | $196.81 | $194.25 | $194.51 | $140.30 | 5,702 |
| 2018-07-23 | $195.10 | $195.10 | $194.01 | $194.70 | $140.44 | 2,759 |
| 2018-07-20 | $193.14 | $199.95 | $193.00 | $195.16 | $140.77 | 11,311 |
| 2018-07-19 | $193.51 | $194.39 | $193.50 | $194.00 | $139.93 | 7,743 |
| 2018-07-18 | $193.01 | $193.85 | $192.83 | $193.63 | $139.67 | 4,609 |
| 2018-07-17 | $191.00 | $192.15 | $190.27 | $191.89 | $138.41 | 4,862 |
| 2018-07-16 | $191.84 | $194.00 | $187.12 | $190.28 | $137.25 | 13,387 |
| 2018-07-13 | $191.05 | $196.95 | $191.05 | $193.70 | $139.72 | 6,056 |
| 2018-07-12 | $197.40 | $197.40 | $187.44 | $190.88 | $137.68 | 11,699 |
| 2018-07-11 | $197.26 | $197.26 | $194.42 | $196.60 | $141.81 | 3,620 |
| 2018-07-10 | $195.50 | $198.97 | $195.50 | $197.40 | $142.39 | 5,517 |
| 2018-07-09 | $195.60 | $196.00 | $194.00 | $195.90 | $141.30 | 10,697 |
| 2018-07-06 | $195.00 | $196.59 | $192.56 | $195.46 | $140.99 | 5,700 |
| 2018-07-05 | $193.48 | $194.60 | $193.00 | $194.34 | $140.18 | 5,443 |
| 2018-07-03 | $193.90 | $193.90 | $192.05 | $192.94 | $139.17 | 3,187 |
| 2018-07-02 | $193.76 | $194.73 | $193.52 | $194.40 | $140.22 | 4,603 |
| 2018-06-29 | $193.41 | $194.65 | $193.33 | $194.43 | $140.24 | 9,954 |
| 2018-06-28 | $197.54 | $197.54 | $192.55 | $193.39 | $139.49 | 11,721 |
| 2018-06-27 | $198.07 | $198.27 | $196.17 | $197.54 | $142.49 | 10,356 |
| 2018-06-26 | $199.48 | $199.48 | $197.44 | $198.33 | $143.06 | 7,603 |
| 2018-06-25 | $197.53 | $197.53 | $195.30 | $196.48 | $141.72 | 3,898 |
| 2018-06-22 | $199.00 | $199.63 | $195.50 | $198.14 | $142.92 | 30,158 |
| 2018-06-21 | $199.22 | $200.49 | $198.44 | $198.66 | $143.29 | 7,139 |
| 2018-06-20 | $199.95 | $200.99 | $199.36 | $200.40 | $144.55 | 13,510 |
| 2018-06-19 | $199.95 | $200.73 | $198.51 | $199.51 | $143.91 | 8,541 |
| 2018-06-18 | $199.35 | $200.69 | $199.35 | $200.55 | $144.66 | 8,081 |
| 2018-06-15 | $199.09 | $200.95 | $198.41 | $200.49 | $144.61 | 17,401 |
| 2018-06-14 | $200.13 | $200.99 | $199.70 | $200.45 | $144.59 | 11,852 |
| 2018-06-13 | $200.52 | $200.86 | $198.60 | $200.12 | $144.35 | 5,661 |
| 2018-06-12 | $200.49 | $200.53 | $199.00 | $199.88 | $144.17 | 15,357 |
| 2018-06-11 | $200.06 | $200.87 | $198.80 | $199.99 | $144.25 | 6,750 |
| 2018-06-08 | $201.09 | $202.94 | $199.15 | $199.15 | $143.65 | 9,641 |
| 2018-06-07 | $200.95 | $202.00 | $197.65 | $201.33 | $145.22 | 6,042 |
| 2018-06-06 | $199.93 | $201.22 | $197.08 | $200.49 | $144.61 | 15,450 |
| 2018-06-05 | $197.47 | $201.45 | $197.47 | $199.97 | $144.24 | 4,564 |
| 2018-06-04 | $198.00 | $199.99 | $196.28 | $197.41 | $142.39 | 6,693 |
| 2018-06-01 | $196.51 | $198.32 | $195.63 | $198.00 | $142.82 | 6,616 |
| 2018-05-31 | $198.93 | $198.93 | $194.84 | $195.94 | $141.33 | 10,672 |
| 2018-05-30 | $199.41 | $201.50 | $198.70 | $199.80 | $144.12 | 19,958 |
| 2018-05-29 | $200.49 | $202.00 | $198.00 | $199.02 | $143.55 | 25,639 |
| 2018-05-25 | $201.95 | $202.00 | $197.70 | $201.00 | $144.98 | 8,023 |
| 2018-05-24 | $197.07 | $198.41 | $197.00 | $198.00 | $142.82 | 6,275 |
| 2018-05-23 | $198.77 | $200.13 | $197.15 | $199.21 | $143.69 | 7,023 |
| 2018-05-22 | $201.15 | $201.15 | $198.92 | $199.05 | $143.58 | 5,832 |
| 2018-05-21 | $201.00 | $202.09 | $199.20 | $200.89 | $144.90 | 11,407 |
| 2018-05-18 | $198.37 | $201.00 | $197.50 | $200.20 | $144.41 | 19,455 |
| 2018-05-17 | $197.14 | $198.58 | $196.94 | $196.94 | $142.05 | 11,948 |
| 2018-05-16 | $195.52 | $198.94 | $195.05 | $198.28 | $143.02 | 12,111 |
| 2018-05-15 | $194.70 | $195.80 | $194.00 | $195.23 | $140.82 | 9,992 |
| 2018-05-14 | $198.90 | $198.90 | $193.98 | $194.73 | $140.46 | 11,341 |
| 2018-05-11 | $193.30 | $197.50 | $192.97 | $195.84 | $141.26 | 10,088 |
| 2018-05-10 | $191.00 | $192.65 | $190.85 | $192.01 | $138.50 | 20,335 |
| 2018-05-09 | $191.04 | $192.49 | $190.08 | $190.70 | $137.55 | 8,490 |
| 2018-05-08 | $190.33 | $191.63 | $188.04 | $190.97 | $137.75 | 14,955 |
| 2018-05-07 | $192.04 | $193.44 | $191.00 | $191.59 | $138.19 | 9,478 |
| 2018-05-04 | $190.05 | $192.50 | $188.46 | $192.00 | $138.49 | 14,177 |
| 2018-05-03 | $192.00 | $192.29 | $183.34 | $189.30 | $136.54 | 10,864 |
| 2018-05-02 | $193.00 | $193.79 | $192.00 | $193.00 | $139.21 | 11,612 |
| 2018-05-01 | $194.90 | $195.09 | $192.01 | $194.94 | $140.61 | 8,034 |
| 2018-04-30 | $196.91 | $200.02 | $195.09 | $195.42 | $140.96 | 10,646 |
| 2018-04-27 | $199.00 | $199.74 | $195.59 | $197.50 | $142.46 | 11,602 |
| 2018-04-26 | $197.99 | $199.99 | $197.05 | $198.49 | $143.17 | 7,179 |
| 2018-04-25 | $199.90 | $199.90 | $195.80 | $197.10 | $142.17 | 20,388 |
| 2018-04-24 | $200.08 | $200.78 | $199.00 | $199.40 | $143.83 | 6,137 |
| 2018-04-23 | $200.02 | $203.00 | $200.02 | $200.69 | $144.76 | 4,651 |
| 2018-04-20 | $199.01 | $202.42 | $199.01 | $200.10 | $144.33 | 6,950 |
| 2018-04-19 | $199.99 | $203.90 | $199.50 | $200.10 | $144.33 | 6,215 |
| 2018-04-18 | $200.05 | $203.01 | $199.15 | $199.51 | $143.91 | 16,628 |
| 2018-04-17 | $200.55 | $202.00 | $200.01 | $200.01 | $144.27 | 11,906 |
| 2018-04-16 | $200.54 | $202.41 | $198.99 | $199.98 | $144.25 | 9,217 |
| 2018-04-13 | $200.28 | $201.32 | $199.89 | $199.98 | $144.25 | 4,944 |
| 2018-04-12 | $201.75 | $202.15 | $200.20 | $200.27 | $144.46 | 9,599 |
| 2018-04-11 | $199.95 | $202.83 | $199.95 | $200.40 | $144.55 | 5,855 |
| 2018-04-10 | $203.18 | $203.18 | $200.15 | $200.82 | $144.85 | 7,675 |
| 2018-04-09 | $200.30 | $204.30 | $199.97 | $201.07 | $145.03 | 6,378 |
| 2018-04-06 | $200.96 | $202.25 | $198.00 | $200.92 | $144.92 | 4,069 |
| 2018-04-05 | $202.71 | $202.92 | $201.47 | $201.47 | $145.32 | 7,410 |
| 2018-04-04 | $200.62 | $203.65 | $200.62 | $201.89 | $145.62 | 15,081 |
| 2018-04-03 | $203.90 | $204.90 | $200.29 | $201.75 | $145.52 | 13,746 |
| 2018-04-02 | $204.26 | $206.00 | $201.63 | $203.54 | $146.81 | 6,518 |
| 2018-03-29 | $209.69 | $209.69 | $205.00 | $206.56 | $148.99 | 5,311 |
| 2018-03-28 | $204.98 | $206.00 | $202.70 | $205.41 | $148.16 | 4,489 |
| 2018-03-27 | $204.34 | $206.25 | $202.15 | $202.70 | $146.21 | 15,664 |
| 2018-03-26 | $201.02 | $204.17 | $200.65 | $203.82 | $147.02 | 6,099 |
| 2018-03-23 | $204.83 | $206.47 | $198.75 | $198.91 | $143.47 | 9,659 |
| 2018-03-22 | $206.13 | $208.44 | $202.53 | $203.94 | $147.10 | 6,928 |
| 2018-03-21 | $207.20 | $209.50 | $207.20 | $208.98 | $150.74 | 7,334 |
| 2018-03-20 | $210.42 | $210.42 | $207.00 | $207.62 | $149.76 | 4,282 |
| 2018-03-19 | $208.13 | $210.07 | $205.99 | $210.07 | $151.52 | 4,992 |
| 2018-03-16 | $209.07 | $210.40 | $207.25 | $208.81 | $150.62 | 19,566 |
| 2018-03-15 | $210.55 | $210.55 | $207.55 | $208.47 | $150.37 | 7,622 |
| 2018-03-14 | $210.05 | $211.71 | $208.05 | $210.20 | $151.62 | 3,846 |
| 2018-03-13 | $212.80 | $212.80 | $209.80 | $209.80 | $151.33 | 7,163 |
| 2018-03-12 | $212.78 | $212.78 | $206.36 | $212.33 | $153.15 | 6,282 |
| 2018-03-09 | $208.60 | $212.80 | $208.60 | $212.79 | $153.49 | 6,332 |
| 2018-03-08 | $208.65 | $209.95 | $206.00 | $208.20 | $150.18 | 5,958 |
| 2018-03-07 | $207.93 | $209.06 | $205.18 | $208.43 | $150.34 | 4,569 |
| 2018-03-06 | $208.02 | $209.85 | $205.62 | $208.92 | $150.69 | 7,540 |
| 2018-03-05 | $207.36 | $207.36 | $205.20 | $207.10 | $149.38 | 8,666 |
| 2018-03-02 | $202.40 | $209.00 | $202.14 | $207.36 | $149.57 | 9,524 |
| 2018-03-01 | $205.10 | $207.83 | $200.17 | $202.82 | $146.29 | 12,158 |
| 2018-02-28 | $210.91 | $210.91 | $204.41 | $205.03 | $147.89 | 12,061 |
| 2018-02-27 | $211.02 | $211.47 | $208.00 | $209.21 | $150.90 | 13,179 |
| 2018-02-26 | $208.37 | $212.00 | $208.00 | $211.34 | $152.44 | 6,667 |
| 2018-02-23 | $205.00 | $214.50 | $205.00 | $207.94 | $149.99 | 13,104 |
| 2018-02-22 | $210.15 | $211.10 | $204.36 | $210.89 | $152.12 | 3,525 |
| 2018-02-21 | $214.30 | $215.30 | $211.00 | $212.69 | $153.41 | 5,562 |
| 2018-02-20 | $207.45 | $216.00 | $204.60 | $215.00 | $155.08 | 26,763 |
| 2018-02-16 | $203.05 | $205.80 | $201.60 | $205.80 | $148.44 | 5,333 |
| 2018-02-15 | $202.00 | $203.49 | $202.00 | $203.49 | $146.78 | 2,422 |
| 2018-02-14 | $199.20 | $202.80 | $199.20 | $201.12 | $145.07 | 8,390 |
| 2018-02-13 | $203.00 | $203.00 | $197.35 | $200.27 | $144.46 | 10,539 |
| 2018-02-12 | $204.01 | $205.20 | $202.00 | $203.90 | $147.07 | 7,796 |
| 2018-02-09 | $206.35 | $209.74 | $201.06 | $202.20 | $145.85 | 8,451 |
| 2018-02-08 | $204.32 | $204.84 | $198.99 | $198.99 | $143.53 | 4,890 |
| 2018-02-07 | $201.00 | $209.89 | $201.00 | $204.30 | $147.36 | 8,297 |
| 2018-02-06 | $202.84 | $208.31 | $197.55 | $201.17 | $145.10 | 19,127 |
| 2018-02-05 | $212.50 | $213.15 | $205.39 | $205.39 | $148.15 | 6,110 |
| 2018-02-02 | $209.44 | $212.88 | $209.00 | $211.35 | $152.45 | 9,149 |
| 2018-02-01 | $208.36 | $211.02 | $207.50 | $210.71 | $151.99 | 6,596 |
| 2018-01-31 | $210.00 | $211.25 | $206.51 | $210.36 | $151.73 | 8,710 |
| 2018-01-30 | $212.39 | $213.48 | $210.00 | $210.99 | $152.19 | 6,418 |
| 2018-01-29 | $214.81 | $216.13 | $212.46 | $213.83 | $154.24 | 5,676 |
| 2018-01-26 | $215.30 | $215.50 | $211.79 | $214.14 | $154.46 | 2,844 |
| 2018-01-25 | $212.70 | $214.99 | $211.11 | $213.74 | $154.17 | 5,421 |
| 2018-01-24 | $214.24 | $216.55 | $208.85 | $211.61 | $152.64 | 6,277 |
| 2018-01-23 | $215.00 | $216.93 | $214.58 | $215.48 | $155.43 | 8,053 |
| 2018-01-22 | $214.86 | $214.88 | $212.00 | $214.75 | $154.90 | 5,722 |
| 2018-01-19 | $212.22 | $214.91 | $212.00 | $213.34 | $153.88 | 5,263 |
| 2018-01-18 | $214.12 | $215.00 | $210.86 | $213.20 | $153.78 | 7,220 |
| 2018-01-17 | $212.93 | $215.75 | $212.45 | $215.39 | $155.36 | 6,787 |
| 2018-01-16 | $213.85 | $217.00 | $212.35 | $212.35 | $153.17 | 10,260 |
| 2018-01-12 | $211.55 | $213.48 | $211.55 | $213.46 | $153.97 | 7,301 |
| 2018-01-11 | $209.68 | $212.63 | $209.68 | $212.63 | $153.37 | 5,676 |
| 2018-01-10 | $207.95 | $209.95 | $207.95 | $209.19 | $150.89 | 3,929 |
| 2018-01-09 | $209.96 | $211.48 | $208.60 | $208.60 | $150.46 | 5,589 |
| 2018-01-08 | $207.69 | $209.76 | $207.69 | $209.66 | $151.23 | 3,417 |
| 2018-01-05 | $208.92 | $209.63 | $207.42 | $207.80 | $149.89 | 8,964 |
| 2018-01-04 | $207.88 | $209.91 | $206.92 | $206.92 | $149.25 | 6,322 |
| 2018-01-03 | $207.94 | $209.87 | $206.00 | $208.05 | $150.07 | 9,105 |
| 2018-01-02 | $207.00 | $207.00 | $204.20 | $205.57 | $148.28 | 12,200 |
| 2017-12-29 | $207.73 | $209.18 | $205.96 | $206.66 | $149.06 | 7,321 |
| 2017-12-28 | $204.99 | $209.02 | $204.20 | $207.05 | $149.35 | 6,222 |
| 2017-12-27 | $206.65 | $206.65 | $205.48 | $205.48 | $148.21 | 8,762 |
| 2017-12-26 | $204.18 | $208.73 | $203.84 | $206.10 | $148.66 | 6,183 |
| 2017-12-22 | $208.17 | $208.47 | $203.70 | $205.00 | $147.87 | 8,019 |
| 2017-12-21 | $207.93 | $208.49 | $206.92 | $208.08 | $150.09 | 8,578 |
| 2017-12-20 | $206.70 | $208.35 | $206.10 | $207.93 | $149.98 | 10,323 |
| 2017-12-19 | $208.50 | $208.50 | $206.20 | $206.20 | $148.73 | 6,654 |
| 2017-12-18 | $209.20 | $209.20 | $207.80 | $209.13 | $150.85 | 10,826 |
| 2017-12-15 | $207.89 | $210.00 | $207.05 | $208.00 | $150.03 | 20,906 |
| 2017-12-14 | $210.00 | $210.00 | $207.80 | $207.80 | $149.89 | 5,824 |
| 2017-12-13 | $209.00 | $210.30 | $207.48 | $208.85 | $150.64 | 6,362 |
| 2017-12-12 | $208.57 | $209.50 | $208.26 | $208.74 | $150.57 | 7,916 |
| 2017-12-11 | $206.80 | $210.36 | $206.77 | $208.64 | $150.49 | 10,737 |
| 2017-12-08 | $210.60 | $211.17 | $206.74 | $206.74 | $149.12 | 20,795 |
| 2017-12-07 | $210.98 | $213.99 | $210.13 | $210.13 | $151.57 | 21,319 |
| 2017-12-06 | $210.40 | $213.40 | $210.10 | $211.09 | $152.26 | 4,197 |
| 2017-12-05 | $211.65 | $212.92 | $210.01 | $210.37 | $151.74 | 8,004 |
| 2017-12-04 | $213.45 | $213.50 | $209.35 | $210.44 | $151.79 | 10,674 |
| 2017-12-01 | $211.89 | $211.89 | $208.88 | $211.34 | $152.44 | 11,918 |
| 2017-11-30 | $207.00 | $211.98 | $205.00 | $211.06 | $152.24 | 17,054 |
| 2017-11-29 | $216.38 | $219.68 | $213.28 | $215.01 | $150.11 | 30,495 |
| 2017-11-28 | $213.80 | $215.98 | $213.36 | $215.98 | $150.79 | 12,407 |
| 2017-11-27 | $214.36 | $216.29 | $212.73 | $213.90 | $149.33 | 17,711 |
| 2017-11-24 | $214.95 | $214.95 | $213.10 | $213.85 | $149.30 | 3,764 |
| 2017-11-22 | $211.49 | $213.98 | $208.25 | $213.50 | $149.05 | 8,137 |
| 2017-11-21 | $209.28 | $212.87 | $209.28 | $211.58 | $147.71 | 15,262 |
| 2017-11-20 | $207.50 | $209.80 | $207.29 | $209.20 | $146.05 | 11,121 |
| 2017-11-17 | $206.36 | $209.80 | $206.36 | $207.81 | $145.08 | 9,648 |
| 2017-11-16 | $205.32 | $209.00 | $205.32 | $208.11 | $145.29 | 15,436 |
| 2017-11-15 | $205.82 | $206.05 | $204.40 | $204.87 | $143.03 | 5,996 |
| 2017-11-14 | $207.00 | $207.00 | $204.39 | $205.00 | $143.12 | 7,205 |
| 2017-11-13 | $207.00 | $207.35 | $206.18 | $207.02 | $144.53 | 6,385 |
| 2017-11-10 | $208.81 | $208.81 | $205.43 | $206.88 | $144.43 | 16,526 |
| 2017-11-09 | $206.49 | $208.94 | $206.14 | $207.69 | $145.00 | 11,360 |
| 2017-11-08 | $206.90 | $209.04 | $206.90 | $209.04 | $145.94 | 8,976 |
| 2017-11-07 | $211.00 | $211.50 | $206.42 | $206.85 | $144.41 | 6,721 |
| 2017-11-06 | $212.55 | $212.55 | $211.20 | $212.00 | $148.01 | 4,943 |
| 2017-11-03 | $212.13 | $213.32 | $211.29 | $212.09 | $148.07 | 5,418 |
| 2017-11-02 | $212.59 | $212.76 | $210.60 | $212.00 | $148.01 | 12,442 |
| 2017-11-01 | $213.40 | $213.76 | $211.72 | $213.76 | $149.24 | 22,671 |
| 2017-10-31 | $214.28 | $214.28 | $210.96 | $211.93 | $147.96 | 21,498 |
| 2017-10-30 | $219.30 | $219.30 | $211.86 | $212.25 | $148.18 | 8,898 |
| 2017-10-27 | $214.69 | $219.90 | $213.43 | $217.83 | $152.08 | 12,746 |
| 2017-10-26 | $211.46 | $212.06 | $211.46 | $211.99 | $148.00 | 2,003 |
| 2017-10-25 | $209.90 | $212.39 | $209.00 | $210.62 | $147.04 | 6,835 |
| 2017-10-24 | $213.05 | $213.05 | $210.50 | $210.95 | $147.27 | 13,194 |
| 2017-10-23 | $211.52 | $213.36 | $210.58 | $210.70 | $147.10 | 20,954 |
| 2017-10-20 | $212.08 | $213.94 | $208.94 | $210.99 | $147.30 | 25,666 |
| 2017-10-19 | $210.00 | $210.54 | $208.66 | $209.78 | $146.46 | 10,004 |
| 2017-10-18 | $212.02 | $213.03 | $211.00 | $211.50 | $147.66 | 7,556 |
| 2017-10-17 | $212.38 | $213.75 | $210.28 | $211.57 | $147.71 | 5,834 |
| 2017-10-16 | $213.95 | $213.95 | $212.01 | $212.66 | $148.47 | 5,811 |
| 2017-10-13 | $213.49 | $214.00 | $212.12 | $212.61 | $148.43 | 11,211 |
| 2017-10-12 | $213.70 | $214.40 | $211.02 | $212.10 | $148.08 | 11,672 |
| 2017-10-11 | $215.01 | $215.08 | $213.64 | $213.78 | $149.25 | 8,777 |
| 2017-10-10 | $213.57 | $214.22 | $213.45 | $214.22 | $149.56 | 5,450 |
| 2017-10-09 | $215.66 | $215.91 | $214.14 | $214.14 | $149.50 | 2,975 |
| 2017-10-06 | $213.00 | $214.13 | $212.57 | $213.00 | $148.71 | 9,794 |
| 2017-10-05 | $212.26 | $214.47 | $212.26 | $214.18 | $149.53 | 5,504 |
| 2017-10-04 | $212.32 | $214.00 | $211.91 | $211.91 | $147.94 | 7,860 |
| 2017-10-03 | $213.63 | $214.15 | $212.24 | $213.14 | $148.80 | 13,365 |
| 2017-10-02 | $213.30 | $215.30 | $212.57 | $213.90 | $149.33 | 26,490 |
| 2017-09-29 | $214.00 | $214.90 | $212.06 | $212.35 | $148.25 | 12,822 |
| 2017-09-28 | $212.71 | $215.60 | $210.85 | $214.66 | $149.86 | 8,941 |
| 2017-09-27 | $209.43 | $215.75 | $207.47 | $212.59 | $148.42 | 23,742 |
| 2017-09-26 | $205.56 | $209.45 | $204.82 | $209.12 | $146.00 | 13,219 |
| 2017-09-25 | $204.35 | $205.29 | $203.53 | $204.51 | $142.78 | 7,180 |
| 2017-09-22 | $202.75 | $204.19 | $200.77 | $203.77 | $142.26 | 6,464 |
| 2017-09-21 | $200.53 | $202.14 | $199.20 | $202.14 | $141.12 | 5,293 |
| 2017-09-20 | $201.19 | $202.14 | $200.45 | $201.87 | $140.94 | 5,416 |
| 2017-09-19 | $201.35 | $201.35 | $199.21 | $200.62 | $140.06 | 7,575 |
| 2017-09-18 | $200.00 | $201.44 | $200.00 | $200.46 | $139.95 | 11,489 |
| 2017-09-15 | $200.09 | $202.79 | $200.09 | $201.74 | $140.84 | 17,807 |
| 2017-09-14 | $197.66 | $199.59 | $196.54 | $199.59 | $139.34 | 10,311 |
| 2017-09-13 | $197.00 | $201.18 | $197.00 | $199.96 | $139.60 | 16,590 |
| 2017-09-12 | $197.00 | $197.18 | $195.84 | $196.10 | $136.91 | 7,928 |
| 2017-09-11 | $195.52 | $197.97 | $194.75 | $195.82 | $136.71 | 11,706 |
| 2017-09-08 | $194.57 | $195.40 | $193.91 | $195.09 | $136.20 | 9,226 |
| 2017-09-07 | $193.00 | $194.63 | $193.00 | $194.63 | $135.88 | 10,290 |
| 2017-09-06 | $189.90 | $197.07 | $189.90 | $193.47 | $135.07 | 12,404 |
| 2017-09-05 | $195.80 | $196.35 | $192.00 | $192.00 | $134.04 | 12,380 |
| 2017-09-01 | $196.48 | $196.48 | $194.19 | $195.77 | $136.68 | 13,028 |
| 2017-08-31 | $194.01 | $198.65 | $194.01 | $196.33 | $137.07 | 17,764 |
| 2017-08-30 | $191.05 | $194.93 | $191.05 | $193.81 | $135.31 | 12,422 |
| 2017-08-29 | $189.46 | $192.48 | $189.46 | $191.42 | $133.64 | 22,879 |
| 2017-08-28 | $189.00 | $190.59 | $188.00 | $188.99 | $131.94 | 28,524 |
| 2017-08-25 | $188.15 | $190.21 | $187.63 | $188.95 | $131.92 | 14,185 |
| 2017-08-24 | $190.77 | $190.81 | $188.50 | $188.71 | $131.75 | 16,564 |
| 2017-08-23 | $191.84 | $192.00 | $190.10 | $190.19 | $132.78 | 5,303 |
| 2017-08-22 | $191.10 | $192.60 | $191.00 | $192.20 | $134.18 | 9,121 |
| 2017-08-21 | $191.61 | $191.91 | $190.11 | $190.11 | $132.73 | 9,290 |
| 2017-08-18 | $191.10 | $192.59 | $191.00 | $192.34 | $134.28 | 14,380 |
| 2017-08-17 | $193.28 | $193.82 | $191.35 | $191.58 | $133.75 | 11,651 |
| 2017-08-16 | $194.40 | $194.89 | $193.92 | $194.83 | $136.02 | 4,378 |
| 2017-08-15 | $194.50 | $197.24 | $193.50 | $194.50 | $135.79 | 8,516 |
| 2017-08-14 | $194.11 | $194.99 | $193.89 | $193.89 | $135.36 | 9,597 |
| 2017-08-11 | $192.50 | $194.79 | $192.50 | $192.98 | $134.73 | 6,340 |
| 2017-08-10 | $195.00 | $195.00 | $193.06 | $193.56 | $135.13 | 9,701 |
| 2017-08-09 | $195.75 | $196.50 | $195.33 | $195.66 | $136.60 | 11,403 |
| 2017-08-08 | $196.63 | $198.25 | $196.00 | $196.61 | $137.26 | 9,174 |
| 2017-08-07 | $197.08 | $197.51 | $195.52 | $196.17 | $136.96 | 11,835 |
| 2017-08-04 | $197.00 | $198.31 | $196.35 | $196.66 | $137.30 | 4,450 |
| 2017-08-03 | $196.45 | $197.85 | $195.75 | $196.57 | $137.24 | 11,640 |
| 2017-08-02 | $197.00 | $197.85 | $196.25 | $196.26 | $137.02 | 7,731 |
| 2017-08-01 | $197.10 | $199.00 | $197.00 | $197.35 | $137.78 | 9,204 |
| 2017-07-31 | $198.00 | $198.33 | $194.80 | $197.50 | $137.88 | 16,196 |
| 2017-07-28 | $196.00 | $198.59 | $192.80 | $198.05 | $138.27 | 10,045 |
| 2017-07-27 | $198.53 | $199.98 | $190.99 | $196.15 | $136.94 | 25,613 |
| 2017-07-26 | $196.55 | $199.68 | $196.04 | $199.68 | $139.41 | 6,981 |
| 2017-07-25 | $198.32 | $199.80 | $195.90 | $197.30 | $137.74 | 11,341 |
| 2017-07-24 | $195.55 | $200.41 | $195.55 | $197.21 | $137.68 | 9,822 |
| 2017-07-21 | $196.87 | $201.04 | $195.77 | $196.53 | $137.21 | 14,274 |
| 2017-07-20 | $196.11 | $196.58 | $195.51 | $196.10 | $136.91 | 7,185 |
| 2017-07-19 | $196.24 | $197.90 | $196.04 | $197.57 | $137.93 | 8,064 |
| 2017-07-18 | $199.85 | $200.31 | $196.21 | $196.99 | $137.53 | 12,616 |
| 2017-07-17 | $201.13 | $201.80 | $199.45 | $200.20 | $139.77 | 4,913 |
| 2017-07-14 | $201.73 | $201.90 | $199.00 | $201.40 | $140.61 | 5,105 |
| 2017-07-13 | $201.72 | $202.13 | $200.06 | $202.13 | $141.12 | 4,533 |
| 2017-07-12 | $199.70 | $201.55 | $199.69 | $201.48 | $140.66 | 4,716 |
| 2017-07-11 | $200.00 | $201.60 | $198.90 | $198.90 | $138.86 | 4,832 |
| 2017-07-10 | $197.75 | $200.93 | $197.75 | $199.95 | $139.59 | 3,123 |
| 2017-07-07 | $199.14 | $201.39 | $198.65 | $201.05 | $140.36 | 5,611 |
| 2017-07-06 | $198.03 | $201.01 | $196.87 | $198.50 | $138.58 | 6,854 |
| 2017-07-05 | $199.54 | $199.54 | $197.66 | $198.20 | $138.37 | 6,058 |
| 2017-07-03 | $199.60 | $200.49 | $199.60 | $200.00 | $139.63 | 3,397 |
| 2017-06-30 | $200.44 | $200.58 | $198.60 | $199.40 | $139.21 | 8,502 |
| 2017-06-29 | $200.80 | $201.39 | $197.96 | $199.46 | $139.25 | 8,775 |
| 2017-06-28 | $199.20 | $199.56 | $198.48 | $199.56 | $139.32 | 5,544 |
| 2017-06-27 | $198.81 | $201.56 | $197.55 | $197.65 | $137.99 | 5,821 |
| 2017-06-26 | $198.93 | $201.63 | $196.02 | $196.90 | $137.47 | 14,304 |
| 2017-06-23 | $202.60 | $203.58 | $197.75 | $198.48 | $138.57 | 29,125 |
| 2017-06-22 | $201.75 | $202.00 | $199.45 | $201.20 | $140.47 | 14,815 |
| 2017-06-21 | $201.99 | $201.99 | $199.26 | $199.86 | $139.53 | 10,530 |
| 2017-06-20 | $201.35 | $203.04 | $200.22 | $200.55 | $140.01 | 14,125 |
| 2017-06-19 | $203.67 | $204.84 | $201.28 | $202.50 | $141.38 | 21,442 |
| 2017-06-16 | $205.78 | $205.78 | $203.66 | $203.85 | $142.32 | 18,299 |
| 2017-06-15 | $208.30 | $208.30 | $206.22 | $207.03 | $144.54 | 7,030 |
| 2017-06-14 | $206.61 | $206.61 | $204.25 | $205.80 | $143.68 | 5,883 |
| 2017-06-13 | $207.97 | $207.97 | $206.01 | $207.40 | $144.80 | 7,335 |
| 2017-06-12 | $207.49 | $209.43 | $206.25 | $206.71 | $144.31 | 12,219 |
| 2017-06-09 | $205.50 | $206.00 | $205.09 | $205.70 | $143.61 | 10,245 |
| 2017-06-08 | $204.12 | $205.50 | $203.00 | $204.60 | $142.84 | 9,909 |
| 2017-06-07 | $204.71 | $206.90 | $201.53 | $203.98 | $142.41 | 5,013 |
| 2017-06-06 | $202.95 | $202.95 | $201.30 | $202.76 | $141.56 | 10,186 |
| 2017-06-05 | $204.81 | $205.90 | $203.11 | $203.64 | $142.17 | 8,835 |
| 2017-06-02 | $205.27 | $207.50 | $205.24 | $205.50 | $143.47 | 23,382 |
| 2017-06-01 | $202.41 | $205.70 | $201.21 | $205.11 | $143.20 | 20,020 |
| 2017-05-31 | $201.05 | $203.17 | $200.10 | $202.22 | $141.18 | 11,631 |
| 2017-05-30 | $200.20 | $204.44 | $200.20 | $201.16 | $140.44 | 15,546 |
| 2017-05-26 | $197.11 | $201.17 | $197.11 | $201.01 | $140.33 | 14,225 |
| 2017-05-25 | $197.50 | $199.00 | $197.46 | $199.00 | $138.93 | 11,866 |
| 2017-05-24 | $195.29 | $199.71 | $195.29 | $196.89 | $137.46 | 14,691 |
| 2017-05-23 | $194.00 | $196.94 | $192.15 | $195.29 | $136.34 | 14,222 |
| 2017-05-22 | $197.39 | $197.39 | $194.60 | $195.40 | $136.42 | 6,969 |
| 2017-05-19 | $196.11 | $198.72 | $196.11 | $196.40 | $137.12 | 11,392 |
| 2017-05-18 | $199.49 | $200.50 | $196.31 | $196.94 | $137.49 | 7,877 |
| 2017-05-17 | $203.95 | $203.95 | $197.48 | $198.62 | $138.67 | 10,843 |
| 2017-05-16 | $204.70 | $204.91 | $204.70 | $204.91 | $143.06 | 3,018 |
| 2017-05-15 | $204.66 | $205.85 | $203.03 | $204.89 | $143.04 | 7,135 |
| 2017-05-12 | $202.10 | $204.60 | $200.98 | $203.35 | $141.97 | 6,963 |
| 2017-05-11 | $202.66 | $202.75 | $202.10 | $202.15 | $141.13 | 5,136 |
| 2017-05-10 | $203.63 | $204.90 | $203.09 | $203.79 | $142.28 | 4,602 |
| 2017-05-09 | $202.51 | $206.50 | $202.51 | $204.92 | $143.06 | 33,700 |
| 2017-05-08 | $203.75 | $206.81 | $201.54 | $203.48 | $142.06 | 15,351 |
| 2017-05-05 | $200.64 | $204.00 | $200.00 | $203.41 | $142.01 | 10,723 |
| 2017-05-04 | $200.23 | $203.60 | $198.50 | $200.20 | $139.77 | 19,497 |
| 2017-05-03 | $198.51 | $201.11 | $196.00 | $201.00 | $140.33 | 17,467 |
| 2017-05-02 | $201.04 | $203.23 | $197.09 | $199.30 | $139.14 | 8,443 |
| 2017-05-01 | $202.69 | $205.00 | $200.88 | $201.60 | $140.75 | 9,238 |
| 2017-04-28 | $203.00 | $203.00 | $197.45 | $202.15 | $141.13 | 14,651 |
| 2017-04-27 | $203.00 | $206.76 | $201.10 | $203.72 | $142.23 | 8,366 |
| 2017-04-26 | $197.48 | $204.40 | $197.21 | $203.04 | $141.75 | 10,762 |
| 2017-04-25 | $196.48 | $199.11 | $195.50 | $197.84 | $138.12 | 5,325 |
| 2017-04-24 | $193.25 | $197.78 | $191.19 | $195.32 | $136.36 | 8,976 |
| 2017-04-21 | $191.60 | $192.58 | $189.20 | $189.99 | $132.64 | 6,235 |
| 2017-04-20 | $190.00 | $192.26 | $189.85 | $191.41 | $133.63 | 10,843 |
| 2017-04-19 | $194.97 | $194.97 | $188.59 | $189.64 | $132.40 | 7,200 |
| 2017-04-18 | $192.79 | $192.79 | $188.30 | $189.19 | $132.08 | 4,990 |
| 2017-04-17 | $189.24 | $192.81 | $189.08 | $192.79 | $134.60 | 5,990 |
| 2017-04-13 | $192.29 | $192.29 | $188.00 | $188.34 | $131.49 | 8,966 |
| 2017-04-12 | $193.09 | $193.09 | $187.20 | $189.41 | $132.24 | 12,063 |
| 2017-04-11 | $192.70 | $194.62 | $191.40 | $192.00 | $134.04 | 8,307 |
| 2017-04-10 | $193.00 | $194.16 | $191.22 | $192.90 | $134.67 | 4,907 |
| 2017-04-07 | $191.45 | $193.00 | $190.71 | $192.60 | $134.46 | 6,012 |
| 2017-04-06 | $192.62 | $192.90 | $190.00 | $191.05 | $133.38 | 6,871 |
| 2017-04-05 | $190.88 | $194.88 | $189.19 | $191.86 | $133.95 | 14,138 |
| 2017-04-04 | $194.06 | $194.06 | $188.10 | $189.19 | $132.08 | 17,780 |
| 2017-04-03 | $195.00 | $195.00 | $192.44 | $194.30 | $135.65 | 11,462 |
| 2017-03-31 | $192.17 | $194.96 | $192.01 | $194.55 | $135.82 | 13,097 |
| 2017-03-30 | $191.99 | $193.00 | $189.60 | $191.13 | $133.44 | 17,198 |
| 2017-03-29 | $193.95 | $193.95 | $191.33 | $191.84 | $133.93 | 9,649 |
| 2017-03-28 | $194.00 | $195.76 | $192.00 | $193.40 | $135.02 | 10,126 |
| 2017-03-27 | $189.96 | $194.35 | $189.96 | $194.00 | $135.44 | 9,987 |
| 2017-03-24 | $188.18 | $191.60 | $188.18 | $190.10 | $132.72 | 12,470 |
| 2017-03-23 | $183.80 | $188.24 | $183.80 | $187.01 | $130.56 | 12,049 |
| 2017-03-22 | $188.28 | $188.28 | $182.50 | $183.60 | $128.18 | 8,387 |
| 2017-03-21 | $189.80 | $190.00 | $186.74 | $186.90 | $130.48 | 7,026 |
| 2017-03-20 | $192.64 | $194.82 | $189.64 | $191.02 | $133.36 | 12,572 |
| 2017-03-17 | $194.38 | $198.00 | $193.52 | $193.65 | $135.20 | 20,085 |
| 2017-03-16 | $194.62 | $198.94 | $193.55 | $195.28 | $136.33 | 6,279 |
| 2017-03-15 | $190.36 | $196.45 | $190.36 | $194.62 | $135.87 | 8,033 |
| 2017-03-14 | $191.98 | $191.98 | $190.00 | $190.81 | $133.21 | 4,228 |
| 2017-03-13 | $195.98 | $195.98 | $192.89 | $192.89 | $134.67 | 5,778 |
| 2017-03-10 | $197.59 | $197.59 | $194.60 | $194.67 | $135.91 | 4,724 |
| 2017-03-09 | $197.81 | $197.81 | $194.64 | $196.09 | $136.90 | 4,670 |
| 2017-03-08 | $196.00 | $199.72 | $195.35 | $195.70 | $136.63 | 4,354 |
| 2017-03-07 | $199.70 | $200.09 | $198.23 | $199.10 | $139.00 | 7,269 |
| 2017-03-06 | $198.50 | $201.75 | $198.33 | $199.81 | $139.50 | 4,930 |
| 2017-03-03 | $199.00 | $201.80 | $197.05 | $200.00 | $139.63 | 8,288 |
| 2017-03-02 | $199.72 | $200.16 | $199.20 | $199.40 | $139.21 | 2,985 |
| 2017-03-01 | $203.00 | $205.13 | $200.46 | $201.53 | $140.70 | 9,635 |
| 2017-02-28 | $202.23 | $202.23 | $198.50 | $200.52 | $139.99 | 9,092 |
| 2017-02-27 | $201.52 | $203.60 | $201.30 | $203.60 | $142.14 | 6,534 |
| 2017-02-24 | $202.54 | $204.42 | $191.85 | $202.25 | $141.20 | 13,047 |
| 2017-02-23 | $207.18 | $207.50 | $204.54 | $205.44 | $143.43 | 4,321 |
| 2017-02-22 | $206.29 | $208.00 | $204.50 | $207.50 | $144.87 | 6,524 |
| 2017-02-21 | $205.89 | $207.40 | $205.46 | $207.40 | $144.80 | 3,162 |
| 2017-02-17 | $207.05 | $207.05 | $202.40 | $204.50 | $142.77 | 4,856 |
| 2017-02-16 | $206.91 | $207.24 | $203.15 | $206.09 | $143.88 | 2,560 |
| 2017-02-15 | $204.53 | $207.17 | $204.53 | $206.90 | $144.45 | 1,744 |
| 2017-02-14 | $205.67 | $206.58 | $204.29 | $204.29 | $142.62 | 3,943 |
| 2017-02-13 | $205.90 | $207.21 | $204.00 | $206.90 | $144.45 | 13,203 |
| 2017-02-10 | $206.00 | $207.40 | $203.79 | $205.06 | $143.16 | 3,089 |
| 2017-02-09 | $201.19 | $205.99 | $201.19 | $204.90 | $143.05 | 6,027 |
| 2017-02-08 | $204.09 | $204.09 | $196.70 | $199.81 | $139.50 | 11,880 |
| 2017-02-07 | $204.18 | $204.18 | $202.00 | $204.00 | $142.42 | 4,341 |
| 2017-02-06 | $203.00 | $204.85 | $202.71 | $202.71 | $141.52 | 5,236 |
| 2017-02-03 | $201.00 | $204.00 | $201.00 | $202.53 | $141.40 | 5,830 |
| 2017-02-02 | $201.51 | $201.53 | $198.54 | $199.71 | $139.43 | 5,268 |
| 2017-02-01 | $204.47 | $204.55 | $201.05 | $201.86 | $140.93 | 5,567 |
| 2017-01-31 | $199.49 | $203.00 | $196.81 | $202.20 | $141.17 | 12,814 |
| 2017-01-30 | $199.73 | $199.73 | $197.34 | $199.00 | $138.93 | 12,984 |
| 2017-01-27 | $198.50 | $199.61 | $195.49 | $199.50 | $139.28 | 21,015 |
| 2017-01-26 | $194.05 | $198.01 | $194.01 | $197.92 | $138.18 | 13,811 |
| 2017-01-25 | $199.49 | $199.90 | $197.65 | $198.62 | $138.67 | 10,924 |
| 2017-01-24 | $197.50 | $202.29 | $197.00 | $198.64 | $138.68 | 6,875 |
| 2017-01-23 | $193.26 | $196.61 | $193.26 | $195.57 | $136.54 | 6,823 |
| 2017-01-20 | $195.09 | $199.28 | $188.22 | $192.69 | $134.53 | 28,093 |
| 2017-01-19 | $201.10 | $201.26 | $195.00 | $195.84 | $136.73 | 17,763 |
| 2017-01-18 | $206.62 | $206.62 | $202.11 | $202.55 | $141.41 | 15,733 |
| 2017-01-17 | $209.45 | $211.22 | $206.55 | $206.79 | $144.37 | 8,421 |
| 2017-01-13 | $210.00 | $211.15 | $208.16 | $210.54 | $146.99 | 4,136 |
| 2017-01-12 | $209.69 | $209.69 | $206.70 | $209.01 | $145.92 | 7,232 |
| 2017-01-11 | $208.67 | $209.99 | $207.51 | $208.15 | $145.32 | 22,905 |
| 2017-01-10 | $206.85 | $209.52 | $205.04 | $209.03 | $145.93 | 18,465 |
| 2017-01-09 | $208.96 | $208.96 | $205.96 | $207.29 | $144.72 | 14,387 |
| 2017-01-06 | $209.98 | $209.99 | $207.38 | $207.61 | $144.94 | 10,477 |
| 2017-01-05 | $209.00 | $209.94 | $206.00 | $208.34 | $145.45 | 8,163 |
| 2017-01-04 | $210.50 | $212.72 | $208.50 | $210.95 | $147.27 | 41,074 |
| 2017-01-03 | $209.36 | $211.12 | $209.36 | $210.44 | $146.92 | 9,863 |
| 2016-12-30 | $213.00 | $213.00 | $205.91 | $210.38 | $146.88 | 8,602 |
| 2016-12-29 | $210.00 | $211.35 | $210.00 | $211.35 | $147.55 | 4,696 |
| 2016-12-28 | $211.23 | $211.23 | $208.31 | $210.00 | $146.61 | 9,554 |
| 2016-12-27 | $207.40 | $214.60 | $207.40 | $212.45 | $148.32 | 14,044 |
| 2016-12-23 | $210.00 | $211.45 | $210.00 | $211.20 | $147.45 | 2,850 |
| 2016-12-22 | $210.31 | $211.25 | $209.87 | $211.07 | $147.36 | 7,160 |
| 2016-12-21 | $210.00 | $212.00 | $209.59 | $211.94 | $147.97 | 5,018 |
| 2016-12-20 | $208.90 | $214.22 | $208.90 | $212.79 | $148.56 | 8,608 |
| 2016-12-19 | $210.16 | $211.69 | $208.50 | $210.64 | $147.06 | 10,381 |
| 2016-12-16 | $211.00 | $211.00 | $209.08 | $209.91 | $146.55 | 17,498 |
| 2016-12-15 | $208.36 | $214.43 | $208.36 | $210.38 | $146.88 | 12,951 |
| 2016-12-14 | $208.02 | $210.17 | $208.01 | $209.50 | $146.26 | 7,538 |
| 2016-12-13 | $208.00 | $213.31 | $207.36 | $209.02 | $145.93 | 7,864 |
| 2016-12-12 | $212.96 | $212.96 | $207.66 | $209.54 | $146.29 | 6,533 |
| 2016-12-09 | $209.69 | $213.92 | $208.03 | $212.64 | $148.45 | 20,049 |
| 2016-12-08 | $209.79 | $211.15 | $206.98 | $208.68 | $145.69 | 21,284 |
| 2016-12-07 | $208.07 | $211.00 | $207.71 | $210.51 | $146.97 | 6,328 |
| 2016-12-06 | $208.15 | $209.70 | $201.89 | $206.80 | $144.38 | 19,816 |
| 2016-12-05 | $209.89 | $211.40 | $207.00 | $208.90 | $145.84 | 12,206 |
| 2016-12-02 | $209.90 | $210.76 | $203.95 | $208.21 | $145.36 | 3,484 |
| 2016-12-01 | $207.00 | $211.96 | $207.00 | $209.60 | $146.33 | 13,490 |
| 2016-11-30 | $209.10 | $210.67 | $204.72 | $209.10 | $145.98 | 20,958 |
| 2016-11-29 | $213.00 | $217.00 | $212.01 | $212.11 | $143.95 | 12,929 |
| 2016-11-28 | $212.97 | $217.68 | $210.99 | $212.50 | $144.22 | 15,073 |
| 2016-11-25 | $208.81 | $212.70 | $208.81 | $211.78 | $143.73 | 2,239 |
| 2016-11-23 | $210.00 | $210.64 | $205.81 | $208.11 | $141.24 | 6,966 |
| 2016-11-22 | $202.00 | $212.85 | $201.72 | $211.79 | $143.74 | 20,100 |
| 2016-11-21 | $204.18 | $207.93 | $200.64 | $202.01 | $137.10 | 24,931 |
| 2016-11-18 | $200.75 | $205.95 | $200.00 | $203.19 | $137.90 | 51,739 |
| 2016-11-17 | $200.00 | $203.74 | $198.74 | $200.93 | $136.37 | 15,747 |
| 2016-11-16 | $197.80 | $204.02 | $195.00 | $202.15 | $137.19 | 37,259 |
| 2016-11-15 | $194.00 | $196.76 | $191.39 | $195.28 | $132.53 | 29,275 |
| 2016-11-14 | $191.04 | $193.74 | $189.80 | $193.74 | $131.49 | 21,919 |
| 2016-11-11 | $181.70 | $191.40 | $180.48 | $189.00 | $128.27 | 19,107 |
| 2016-11-10 | $179.99 | $183.94 | $179.34 | $180.88 | $122.76 | 16,221 |
| 2016-11-09 | $174.75 | $178.80 | $173.88 | $178.00 | $120.80 | 19,020 |
| 2016-11-08 | $176.44 | $177.42 | $175.10 | $175.84 | $119.34 | 3,953 |
| 2016-11-07 | $175.10 | $177.19 | $172.78 | $177.19 | $120.25 | 7,860 |
| 2016-11-04 | $170.99 | $175.02 | $170.00 | $172.30 | $116.94 | 14,499 |
| 2016-11-03 | $175.12 | $175.51 | $173.55 | $175.51 | $119.11 | 7,327 |
| 2016-11-02 | $179.20 | $179.20 | $175.52 | $175.52 | $119.12 | 5,165 |
| 2016-11-01 | $180.62 | $181.00 | $178.83 | $179.20 | $121.62 | 3,533 |
| 2016-10-31 | $182.16 | $184.85 | $182.01 | $182.01 | $123.53 | 4,489 |
| 2016-10-28 | $184.31 | $185.63 | $179.60 | $184.01 | $124.88 | 3,643 |
| 2016-10-27 | $180.44 | $181.37 | $178.06 | $178.15 | $120.91 | 10,601 |
| 2016-10-26 | $183.53 | $184.44 | $178.50 | $179.05 | $121.52 | 9,187 |
| 2016-10-25 | $183.49 | $183.49 | $183.49 | $183.49 | $124.53 | 831 |
| 2016-10-24 | $183.64 | $184.07 | $182.21 | $183.60 | $124.60 | 2,902 |
| 2016-10-21 | $179.08 | $182.22 | $179.00 | $181.20 | $122.98 | 1,497 |
| 2016-10-20 | $180.02 | $180.02 | $180.02 | $180.02 | $122.18 | 550 |
| 2016-10-19 | $183.69 | $183.69 | $180.05 | $182.11 | $123.59 | 1,955 |
| 2016-10-18 | $183.00 | $183.00 | $179.14 | $182.00 | $123.52 | 2,210 |
| 2016-10-17 | $179.00 | $183.54 | $179.00 | $182.11 | $123.59 | 2,088 |
| 2016-10-14 | $179.28 | $184.97 | $179.28 | $181.81 | $123.39 | 4,151 |
| 2016-10-13 | $178.73 | $181.77 | $178.22 | $178.22 | $120.95 | 1,954 |
| 2016-10-12 | $181.00 | $181.00 | $179.89 | $180.20 | $122.30 | 10,424 |
| 2016-10-11 | $180.80 | $182.65 | $180.80 | $181.42 | $123.13 | 5,646 |
| 2016-10-10 | $180.75 | $182.40 | $180.75 | $182.00 | $123.52 | 4,261 |
| 2016-10-07 | $180.45 | $182.53 | $179.47 | $180.61 | $122.58 | 9,752 |
| 2016-10-06 | $182.64 | $182.89 | $180.70 | $181.64 | $123.27 | 2,407 |
| 2016-10-05 | $181.96 | $182.61 | $180.45 | $182.60 | $123.93 | 2,972 |
| 2016-10-04 | $177.02 | $181.00 | $177.02 | $181.00 | $122.84 | 1,960 |
| 2016-10-03 | $184.09 | $184.09 | $181.33 | $181.33 | $123.06 | 2,077 |
| 2016-09-30 | $184.38 | $185.97 | $182.10 | $184.79 | $125.41 | 5,986 |
| 2016-09-29 | $184.48 | $184.48 | $182.97 | $183.38 | $124.46 | 2,371 |
| 2016-09-28 | $179.50 | $184.70 | $178.54 | $183.50 | $124.54 | 5,554 |
| 2016-09-27 | $183.45 | $183.45 | $179.71 | $179.71 | $121.96 | 7,077 |
| 2016-09-26 | $183.45 | $184.41 | $182.06 | $182.11 | $123.59 | 8,160 |
| 2016-09-23 | $184.41 | $184.72 | $180.83 | $183.80 | $124.74 | 4,924 |
| 2016-09-22 | $184.95 | $185.29 | $184.00 | $185.09 | $125.62 | 6,177 |
| 2016-09-21 | $182.50 | $184.04 | $182.01 | $184.00 | $124.88 | 3,306 |
| 2016-09-20 | $183.96 | $183.96 | $180.71 | $181.80 | $123.38 | 2,218 |
| 2016-09-19 | $182.09 | $182.14 | $181.26 | $181.81 | $123.39 | 2,059 |
| 2016-09-16 | $184.13 | $184.13 | $181.00 | $181.00 | $122.84 | 14,288 |
| 2016-09-15 | $180.01 | $184.95 | $179.72 | $182.89 | $124.12 | 4,467 |
| 2016-09-14 | $188.61 | $188.61 | $180.16 | $180.58 | $122.56 | 6,658 |
| 2016-09-13 | $189.42 | $189.50 | $184.22 | $184.22 | $125.03 | 3,118 |
| 2016-09-12 | $186.00 | $189.55 | $186.00 | $187.75 | $127.42 | 3,200 |
| 2016-09-09 | $189.11 | $189.11 | $186.11 | $186.11 | $126.31 | 3,692 |
| 2016-09-08 | $185.84 | $191.21 | $185.00 | $188.00 | $127.59 | 5,132 |
| 2016-09-07 | $188.03 | $188.05 | $185.79 | $185.80 | $126.10 | 6,825 |
| 2016-09-06 | $191.77 | $191.77 | $188.29 | $188.86 | $128.17 | 7,512 |
| 2016-09-02 | $188.31 | $189.90 | $188.31 | $189.79 | $128.81 | 3,921 |
| 2016-09-01 | $188.17 | $189.32 | $187.70 | $189.32 | $128.49 | 2,526 |
| 2016-08-31 | $190.04 | $190.44 | $187.35 | $189.35 | $128.51 | 6,325 |
| 2016-08-30 | $181.20 | $189.41 | $181.20 | $187.82 | $127.47 | 5,657 |
| 2016-08-29 | $189.04 | $189.85 | $188.22 | $189.04 | $128.30 | 3,763 |
| 2016-08-26 | $189.00 | $189.00 | $189.00 | $189.00 | $128.27 | 1,422 |
| 2016-08-25 | $189.01 | $190.96 | $188.52 | $189.01 | $128.28 | 1,360 |
| 2016-08-24 | $190.10 | $190.10 | $189.09 | $189.09 | $128.33 | 1,860 |
| 2016-08-23 | $191.18 | $191.39 | $190.90 | $190.90 | $129.56 | 2,823 |
| 2016-08-22 | $192.11 | $193.10 | $191.00 | $191.21 | $129.77 | 5,292 |
| 2016-08-19 | $192.99 | $194.44 | $192.66 | $192.66 | $130.75 | 9,842 |
| 2016-08-18 | $191.21 | $193.47 | $191.21 | $192.80 | $130.85 | 4,248 |
| 2016-08-17 | $190.00 | $193.95 | $188.51 | $192.00 | $130.31 | 6,632 |
| 2016-08-16 | $190.07 | $191.40 | $190.00 | $190.00 | $128.95 | 4,449 |
| 2016-08-15 | $190.85 | $192.00 | $190.08 | $191.24 | $129.79 | 6,085 |
| 2016-08-12 | $184.42 | $191.64 | $184.42 | $190.00 | $128.95 | 3,352 |
| 2016-08-11 | $193.38 | $194.00 | $188.20 | $189.99 | $128.94 | 5,895 |
| 2016-08-10 | $190.70 | $193.92 | $190.00 | $190.25 | $129.12 | 4,596 |
| 2016-08-09 | $193.50 | $193.97 | $193.50 | $193.97 | $131.64 | 1,144 |
| 2016-08-08 | $191.76 | $194.36 | $191.76 | $192.60 | $130.71 | 1,639 |
| 2016-08-05 | $190.56 | $193.50 | $190.56 | $192.94 | $130.94 | 4,212 |
| 2016-08-04 | $191.15 | $191.98 | $189.95 | $190.52 | $129.30 | 3,523 |
| 2016-08-03 | $191.01 | $193.00 | $190.50 | $192.22 | $130.45 | 7,396 |
| 2016-08-02 | $188.06 | $193.04 | $188.06 | $192.01 | $130.31 | 7,241 |
| 2016-08-01 | $191.30 | $195.76 | $190.81 | $194.55 | $132.04 | 12,656 |
| 2016-07-29 | $188.27 | $192.00 | $188.27 | $190.99 | $129.62 | 6,694 |
| 2016-07-28 | $187.53 | $193.45 | $187.53 | $189.25 | $128.44 | 3,515 |
| 2016-07-27 | $188.58 | $191.17 | $185.11 | $189.88 | $128.87 | 11,040 |
| 2016-07-26 | $192.26 | $192.51 | $188.61 | $189.90 | $128.88 | 6,217 |
| 2016-07-25 | $193.10 | $194.70 | $193.10 | $194.12 | $131.74 | 6,246 |
| 2016-07-22 | $193.80 | $196.50 | $193.80 | $196.49 | $133.35 | 3,684 |
| 2016-07-21 | $198.92 | $198.92 | $193.58 | $195.55 | $132.71 | 4,875 |
| 2016-07-20 | $198.47 | $199.98 | $197.85 | $198.40 | $134.65 | 5,055 |
| 2016-07-19 | $197.85 | $198.32 | $196.70 | $198.00 | $134.38 | 9,142 |
| 2016-07-18 | $197.00 | $199.17 | $196.33 | $197.95 | $134.34 | 9,903 |
| 2016-07-15 | $197.97 | $198.32 | $193.92 | $197.84 | $134.27 | 7,896 |
| 2016-07-14 | $196.94 | $198.99 | $191.53 | $198.00 | $134.38 | 2,345 |
| 2016-07-13 | $193.97 | $196.00 | $191.72 | $196.00 | $133.02 | 2,752 |
| 2016-07-12 | $193.45 | $196.50 | $192.35 | $194.44 | $131.96 | 7,993 |
| 2016-07-11 | $190.62 | $193.62 | $190.62 | $193.09 | $131.05 | 4,701 |
| 2016-07-08 | $191.77 | $192.40 | $189.07 | $190.80 | $129.49 | 10,165 |
| 2016-07-07 | $185.01 | $191.63 | $185.01 | $190.80 | $129.49 | 9,253 |
| 2016-07-06 | $186.52 | $190.80 | $185.00 | $185.22 | $125.70 | 5,910 |
| 2016-07-05 | $190.40 | $191.74 | $185.43 | $186.52 | $126.59 | 12,243 |
| 2016-07-01 | $190.65 | $194.00 | $188.70 | $191.80 | $130.17 | 8,584 |
| 2016-06-30 | $187.96 | $190.00 | $185.47 | $188.42 | $127.88 | 9,420 |
| 2016-06-29 | $186.80 | $195.34 | $186.76 | $187.75 | $127.42 | 5,941 |
| 2016-06-28 | $181.00 | $186.91 | $181.00 | $185.60 | $125.96 | 13,479 |
| 2016-06-27 | $181.94 | $184.56 | $179.54 | $180.30 | $122.37 | 9,554 |
| 2016-06-24 | $193.73 | $196.60 | $189.83 | $190.24 | $129.11 | 15,202 |
| 2016-06-23 | $198.19 | $198.19 | $197.21 | $198.11 | $134.45 | 5,083 |
| 2016-06-22 | $196.90 | $197.78 | $195.26 | $196.12 | $133.10 | 7,138 |
| 2016-06-21 | $196.31 | $199.20 | $196.00 | $196.92 | $133.64 | 14,941 |
| 2016-06-20 | $196.00 | $199.69 | $194.56 | $197.25 | $133.87 | 14,900 |
| 2016-06-17 | $193.75 | $199.74 | $193.75 | $196.00 | $133.02 | 36,236 |
| 2016-06-16 | $192.96 | $193.99 | $192.00 | $193.38 | $131.24 | 11,204 |
| 2016-06-15 | $191.57 | $191.66 | $189.50 | $191.12 | $129.71 | 3,772 |
| 2016-06-14 | $191.71 | $192.00 | $189.36 | $191.71 | $130.11 | 8,600 |
| 2016-06-13 | $190.95 | $193.35 | $189.03 | $192.14 | $130.40 | 9,310 |
| 2016-06-10 | $190.00 | $191.76 | $189.64 | $191.15 | $129.73 | 3,580 |
| 2016-06-09 | $190.00 | $192.55 | $189.90 | $191.15 | $129.73 | 5,578 |
| 2016-06-08 | $187.75 | $191.50 | $187.75 | $191.20 | $129.76 | 5,487 |
| 2016-06-07 | $187.63 | $188.91 | $186.37 | $188.34 | $127.82 | 7,174 |
| 2016-06-06 | $186.00 | $188.50 | $184.26 | $187.90 | $127.52 | 4,170 |
| 2016-06-03 | $186.46 | $187.22 | $185.02 | $187.10 | $126.98 | 10,019 |
| 2016-06-02 | $183.49 | $186.67 | $182.96 | $186.00 | $126.23 | 7,003 |
| 2016-06-01 | $178.05 | $183.95 | $178.05 | $183.48 | $124.52 | 17,371 |
| 2016-05-31 | $180.44 | $181.79 | $180.00 | $180.26 | $122.34 | 7,726 |
| 2016-05-27 | $179.76 | $181.47 | $178.59 | $181.01 | $122.85 | 8,718 |
| 2016-05-26 | $180.00 | $181.60 | $178.34 | $180.25 | $122.33 | 7,398 |
| 2016-05-25 | $180.74 | $182.80 | $179.48 | $182.70 | $123.99 | 6,899 |
| 2016-05-24 | $177.88 | $180.76 | $173.86 | $180.64 | $122.60 | 11,273 |
| 2016-05-23 | $175.95 | $178.42 | $175.87 | $177.58 | $120.52 | 2,864 |
| 2016-05-20 | $173.90 | $177.83 | $173.01 | $175.69 | $119.24 | 4,494 |
| 2016-05-19 | $174.72 | $177.00 | $172.30 | $173.80 | $117.95 | 5,087 |
| 2016-05-18 | $178.00 | $180.48 | $173.72 | $174.16 | $118.20 | 10,189 |
| 2016-05-17 | $179.08 | $181.29 | $178.58 | $179.05 | $121.52 | 10,448 |
| 2016-05-16 | $179.53 | $181.90 | $178.30 | $181.15 | $122.94 | 10,616 |
| 2016-05-13 | $176.20 | $180.00 | $175.00 | $179.70 | $121.96 | 13,174 |
| 2016-05-12 | $175.11 | $175.11 | $173.47 | $174.06 | $118.13 | 1,628 |
| 2016-05-11 | $176.01 | $176.63 | $173.00 | $175.64 | $119.20 | 4,731 |
| 2016-05-10 | $175.15 | $178.00 | $175.02 | $176.87 | $120.04 | 3,884 |
| 2016-05-09 | $175.12 | $175.97 | $174.22 | $175.00 | $118.77 | 3,987 |
| 2016-05-06 | $175.00 | $178.03 | $173.97 | $178.00 | $120.80 | 5,730 |
| 2016-05-05 | $176.78 | $177.85 | $175.50 | $176.05 | $119.48 | 7,368 |
| 2016-05-04 | $171.52 | $178.99 | $171.52 | $176.95 | $120.09 | 9,454 |
| 2016-05-03 | $177.88 | $177.89 | $175.64 | $175.64 | $119.20 | 2,499 |
| 2016-05-02 | $177.78 | $180.12 | $173.31 | $179.84 | $122.05 | 10,426 |
| 2016-04-29 | $178.57 | $180.00 | $175.13 | $175.26 | $118.94 | 4,482 |
| 2016-04-28 | $179.25 | $181.27 | $178.53 | $178.53 | $121.16 | 3,283 |
| 2016-04-27 | $180.03 | $180.03 | $179.22 | $179.22 | $121.63 | 2,224 |
| 2016-04-26 | $179.68 | $181.98 | $179.68 | $180.00 | $122.16 | 6,493 |
| 2016-04-25 | $180.28 | $180.28 | $179.99 | $180.00 | $122.16 | 4,952 |
| 2016-04-22 | $175.80 | $182.66 | $175.80 | $181.01 | $122.85 | 8,572 |
| 2016-04-21 | $179.90 | $179.90 | $177.79 | $178.01 | $120.81 | 6,773 |
| 2016-04-20 | $177.55 | $178.22 | $173.66 | $178.22 | $120.95 | 5,017 |
| 2016-04-19 | $173.12 | $177.12 | $173.12 | $176.42 | $119.73 | 3,222 |
| 2016-04-18 | $173.00 | $176.00 | $173.00 | $174.86 | $118.67 | 2,421 |
| 2016-04-15 | $173.47 | $174.25 | $171.15 | $172.75 | $117.24 | 3,880 |
| 2016-04-14 | $167.00 | $175.60 | $167.00 | $173.83 | $117.97 | 3,747 |
| 2016-04-13 | $166.00 | $170.72 | $165.38 | $167.79 | $113.87 | 15,725 |
| 2016-04-12 | $167.52 | $168.54 | $165.61 | $167.00 | $113.34 | 6,067 |
| 2016-04-11 | $167.42 | $169.48 | $167.00 | $167.27 | $113.52 | 5,145 |
| 2016-04-08 | $171.56 | $171.56 | $167.17 | $167.40 | $113.61 | 5,167 |
| 2016-04-07 | $168.05 | $171.71 | $167.59 | $168.14 | $114.11 | 5,810 |
| 2016-04-06 | $170.38 | $173.63 | $170.38 | $172.40 | $117.00 | 4,813 |
| 2016-04-05 | $173.41 | $173.41 | $171.31 | $171.79 | $116.59 | 10,564 |
| 2016-04-04 | $172.53 | $173.80 | $172.20 | $173.80 | $117.95 | 2,196 |
| 2016-04-01 | $174.26 | $175.11 | $172.60 | $174.00 | $118.09 | 6,965 |
| 2016-03-31 | $176.96 | $179.95 | $176.46 | $177.36 | $120.37 | 4,408 |
| 2016-03-30 | $176.51 | $177.00 | $174.59 | $176.36 | $119.69 | 5,044 |
| 2016-03-29 | $171.78 | $175.00 | $171.78 | $174.41 | $118.37 | 16,277 |
| 2016-03-28 | $175.00 | $175.19 | $171.61 | $173.10 | $117.48 | 11,098 |
| 2016-03-24 | $176.97 | $176.97 | $174.41 | $174.41 | $118.37 | 6,343 |
| 2016-03-23 | $177.43 | $178.57 | $176.21 | $176.27 | $119.63 | 6,497 |
| 2016-03-22 | $178.95 | $178.97 | $178.88 | $178.88 | $121.40 | 1,975 |
| 2016-03-21 | $178.61 | $180.00 | $178.61 | $179.10 | $121.55 | 6,307 |
| 2016-03-18 | $180.53 | $181.54 | $179.20 | $179.89 | $122.09 | 20,004 |
| 2016-03-17 | $181.07 | $181.07 | $176.53 | $179.60 | $121.89 | 3,919 |
| 2016-03-16 | $179.50 | $180.60 | $177.05 | $177.18 | $120.25 | 7,559 |
| 2016-03-15 | $179.71 | $181.00 | $175.00 | $179.20 | $121.62 | 16,581 |
| 2016-03-14 | $180.06 | $180.59 | $178.69 | $179.40 | $121.75 | 6,333 |
| 2016-03-11 | $177.02 | $180.00 | $175.25 | $179.99 | $122.15 | 14,678 |
| 2016-03-10 | $178.10 | $179.32 | $175.15 | $176.88 | $120.04 | 7,394 |
| 2016-03-09 | $178.75 | $181.12 | $177.96 | $178.70 | $121.28 | 10,974 |
| 2016-03-08 | $178.01 | $178.39 | $176.01 | $176.02 | $119.46 | 5,901 |
| 2016-03-07 | $176.28 | $180.54 | $176.28 | $179.16 | $121.59 | 13,075 |
| 2016-03-04 | $173.63 | $178.92 | $173.63 | $178.00 | $120.80 | 10,568 |
| 2016-03-03 | $172.17 | $175.00 | $169.25 | $174.60 | $118.50 | 11,600 |
| 2016-03-02 | $169.43 | $172.00 | $167.81 | $171.90 | $116.66 | 14,619 |
| 2016-03-01 | $169.58 | $170.19 | $167.81 | $169.00 | $114.70 | 15,867 |
| 2016-02-29 | $171.00 | $171.60 | $168.30 | $169.00 | $114.70 | 32,862 |
| 2016-02-26 | $176.54 | $176.54 | $170.02 | $170.19 | $115.50 | 14,702 |
| 2016-02-25 | $179.33 | $180.71 | $175.51 | $176.00 | $119.45 | 10,434 |
| 2016-02-24 | $179.87 | $181.64 | $175.59 | $179.85 | $122.06 | 9,743 |
| 2016-02-23 | $185.34 | $185.54 | $176.44 | $176.49 | $119.78 | 18,949 |
| 2016-02-22 | $185.62 | $192.47 | $185.60 | $186.80 | $126.78 | 17,586 |
| 2016-02-19 | $189.98 | $189.98 | $180.50 | $185.54 | $125.92 | 15,631 |
| 2016-02-18 | $192.00 | $195.09 | $188.18 | $189.98 | $128.93 | 18,238 |
| 2016-02-17 | $186.50 | $193.26 | $186.50 | $192.91 | $130.92 | 20,277 |
| 2016-02-16 | $184.45 | $187.24 | $179.00 | $186.65 | $126.67 | 7,423 |
| 2016-02-12 | $176.37 | $185.29 | $176.37 | $184.40 | $125.15 | 12,141 |
| 2016-02-11 | $174.00 | $178.99 | $168.58 | $175.59 | $119.17 | 15,457 |
| 2016-02-10 | $176.87 | $179.69 | $176.87 | $177.50 | $120.46 | 21,025 |
| 2016-02-09 | $178.11 | $178.11 | $174.63 | $176.82 | $120.00 | 11,028 |
| 2016-02-08 | $173.31 | $179.34 | $173.14 | $178.67 | $121.26 | 19,546 |
| 2016-02-05 | $176.40 | $179.00 | $173.66 | $175.06 | $118.81 | 24,863 |
| 2016-02-04 | $175.93 | $177.02 | $175.03 | $176.40 | $119.72 | 8,194 |
| 2016-02-03 | $175.47 | $179.00 | $174.22 | $175.00 | $118.77 | 9,141 |
| 2016-02-02 | $169.00 | $177.50 | $167.42 | $174.22 | $118.24 | 25,036 |
| 2016-02-01 | $167.71 | $170.14 | $166.30 | $168.67 | $114.47 | 7,676 |
| 2016-01-29 | $164.37 | $172.61 | $164.37 | $169.05 | $114.73 | 15,121 |
| 2016-01-28 | $161.05 | $162.82 | $161.05 | $162.30 | $110.15 | 6,198 |
| 2016-01-27 | $161.90 | $162.24 | $159.32 | $161.90 | $109.88 | 7,593 |
| 2016-01-26 | $162.65 | $166.80 | $158.20 | $161.70 | $109.74 | 15,872 |
| 2016-01-25 | $160.00 | $165.58 | $155.89 | $162.46 | $110.26 | 16,828 |
| 2016-01-22 | $157.44 | $162.29 | $157.44 | $160.01 | $108.59 | 11,992 |
| 2016-01-21 | $156.65 | $158.20 | $140.98 | $158.20 | $107.37 | 12,152 |
| 2016-01-20 | $152.86 | $159.45 | $150.76 | $158.18 | $107.35 | 16,030 |
| 2016-01-19 | $154.78 | $157.37 | $153.87 | $154.21 | $104.66 | 4,936 |
| 2016-01-15 | $151.95 | $158.54 | $142.69 | $154.88 | $105.11 | 39,891 |
| 2016-01-14 | $158.13 | $158.55 | $153.20 | $155.97 | $105.85 | 24,894 |
| 2016-01-13 | $169.76 | $171.60 | $157.50 | $159.09 | $107.97 | 22,465 |
| 2016-01-12 | $178.00 | $178.21 | $166.15 | $169.87 | $115.29 | 23,911 |
| 2016-01-11 | $182.24 | $182.24 | $177.17 | $177.36 | $120.37 | 12,364 |
| 2016-01-08 | $183.00 | $190.20 | $182.36 | $182.36 | $123.76 | 14,813 |
| 2016-01-07 | $176.55 | $184.57 | $175.60 | $182.77 | $124.04 | 15,238 |
| 2016-01-06 | $179.40 | $180.65 | $172.68 | $180.65 | $122.60 | 30,941 |
| 2016-01-05 | $177.00 | $181.90 | $175.40 | $179.40 | $121.75 | 4,340 |
| 2016-01-04 | $187.24 | $187.24 | $176.50 | $178.01 | $120.81 | 18,096 |
| 2015-12-31 | $191.70 | $192.00 | $188.88 | $189.00 | $128.27 | 8,633 |
| 2015-12-30 | $191.50 | $192.50 | $189.57 | $191.20 | $129.76 | 7,784 |
| 2015-12-29 | $190.41 | $192.00 | $188.30 | $191.70 | $130.10 | 7,355 |
| 2015-12-28 | $190.67 | $190.67 | $189.52 | $189.72 | $128.76 | 4,621 |
| 2015-12-24 | $189.20 | $192.72 | $188.94 | $189.92 | $128.89 | 7,660 |
| 2015-12-23 | $189.90 | $193.00 | $188.86 | $190.80 | $129.49 | 17,427 |
| 2015-12-22 | $189.10 | $192.03 | $187.35 | $189.95 | $128.91 | 8,263 |
| 2015-12-21 | $196.50 | $196.61 | $187.00 | $189.98 | $128.93 | 8,877 |
| 2015-12-18 | $196.01 | $198.95 | $193.20 | $194.99 | $132.33 | 17,270 |
| 2015-12-17 | $197.76 | $201.95 | $192.51 | $197.22 | $133.85 | 7,498 |
| 2015-12-16 | $198.74 | $199.45 | $193.10 | $198.22 | $134.53 | 14,731 |
| 2015-12-15 | $197.85 | $203.72 | $197.85 | $198.90 | $134.99 | 15,246 |
| 2015-12-14 | $201.43 | $205.97 | $198.53 | $200.07 | $135.78 | 6,300 |
| 2015-12-11 | $209.23 | $209.23 | $201.13 | $202.01 | $137.10 | 11,842 |
| 2015-12-10 | $214.00 | $214.00 | $209.79 | $211.69 | $143.67 | 8,380 |
| 2015-12-09 | $214.00 | $216.00 | $213.12 | $213.99 | $145.23 | 6,198 |
| 2015-12-08 | $213.64 | $216.00 | $213.00 | $213.31 | $144.77 | 13,517 |
| 2015-12-07 | $215.03 | $220.00 | $212.03 | $214.45 | $145.54 | 21,198 |
| 2015-12-04 | $220.54 | $221.01 | $212.14 | $215.17 | $146.03 | 34,152 |
| 2015-12-03 | $222.55 | $224.20 | $218.27 | $218.76 | $148.47 | 27,363 |
| 2015-12-02 | $226.26 | $231.85 | $205.00 | $222.76 | $151.18 | 45,355 |
| 2015-12-01 | $221.92 | $228.82 | $221.48 | $228.79 | $151.87 | 22,587 |
| 2015-11-30 | $214.45 | $221.92 | $214.45 | $220.19 | $146.16 | 35,630 |
| 2015-11-27 | $213.96 | $213.96 | $211.84 | $213.29 | $141.58 | 3,255 |
| 2015-11-25 | $209.51 | $213.62 | $208.30 | $213.62 | $141.80 | 8,696 |
| 2015-11-24 | $207.77 | $209.76 | $206.44 | $208.33 | $138.28 | 7,001 |
| 2015-11-23 | $206.61 | $207.10 | $205.00 | $206.17 | $136.85 | 15,247 |
| 2015-11-20 | $202.91 | $204.87 | $201.75 | $204.87 | $135.99 | 3,411 |
| 2015-11-19 | $204.86 | $204.86 | $200.44 | $201.43 | $133.70 | 7,244 |
| 2015-11-18 | $200.00 | $203.88 | $200.00 | $202.75 | $134.58 | 8,493 |
| 2015-11-17 | $197.60 | $201.16 | $196.75 | $199.94 | $132.72 | 14,949 |
| 2015-11-16 | $195.48 | $198.80 | $191.18 | $197.47 | $131.08 | 15,418 |
| 2015-11-13 | $192.92 | $200.60 | $192.92 | $195.11 | $129.51 | 18,210 |
| 2015-11-12 | $194.47 | $196.47 | $193.75 | $194.00 | $128.77 | 10,323 |
| 2015-11-11 | $196.44 | $201.00 | $193.76 | $194.52 | $129.12 | 3,832 |
| 2015-11-10 | $195.50 | $197.00 | $193.68 | $196.84 | $130.66 | 6,044 |
| 2015-11-09 | $197.33 | $197.33 | $196.27 | $196.44 | $130.39 | 1,620 |
| 2015-11-06 | $199.79 | $199.80 | $197.50 | $198.95 | $132.06 | 6,321 |
| 2015-11-05 | $200.73 | $201.67 | $198.49 | $199.79 | $132.62 | 6,433 |
| 2015-11-04 | $202.92 | $204.30 | $199.00 | $201.02 | $133.43 | 27,645 |
| 2015-11-03 | $200.00 | $203.32 | $199.76 | $203.14 | $134.84 | 5,625 |
| 2015-11-02 | $200.00 | $200.79 | $199.50 | $200.77 | $133.27 | 4,251 |
| 2015-10-30 | $200.00 | $201.86 | $197.46 | $200.05 | $132.79 | 9,925 |
| 2015-10-29 | $200.00 | $204.87 | $199.78 | $200.21 | $132.89 | 22,140 |
| 2015-10-28 | $200.01 | $202.09 | $199.90 | $201.04 | $133.45 | 7,341 |
| 2015-10-27 | $201.51 | $204.50 | $198.17 | $198.40 | $131.69 | 22,020 |
| 2015-10-26 | $199.47 | $203.20 | $198.09 | $203.13 | $134.83 | 6,931 |
| 2015-10-23 | $198.24 | $199.95 | $198.24 | $199.77 | $132.60 | 6,107 |
| 2015-10-22 | $195.70 | $199.39 | $195.70 | $199.03 | $132.11 | 5,683 |
| 2015-10-21 | $193.81 | $195.40 | $193.81 | $195.40 | $129.70 | 1,152 |
| 2015-10-20 | $197.25 | $198.79 | $195.26 | $198.09 | $131.49 | 5,766 |
| 2015-10-19 | $197.81 | $197.81 | $196.19 | $196.40 | $130.37 | 2,913 |
| 2015-10-16 | $198.25 | $199.80 | $197.46 | $197.64 | $131.19 | 3,149 |
| 2015-10-15 | $195.94 | $198.00 | $195.94 | $197.91 | $131.37 | 4,651 |
| 2015-10-14 | $196.67 | $197.00 | $193.61 | $193.90 | $128.71 | 4,818 |
| 2015-10-13 | $195.40 | $197.01 | $193.28 | $197.00 | $130.76 | 10,928 |
| 2015-10-12 | $196.47 | $196.47 | $192.38 | $195.50 | $129.77 | 6,532 |
| 2015-10-09 | $194.98 | $195.64 | $191.71 | $195.50 | $129.77 | 13,045 |
| 2015-10-08 | $191.49 | $194.10 | $190.00 | $194.03 | $128.79 | 6,306 |
| 2015-10-07 | $189.52 | $193.40 | $186.22 | $191.76 | $127.29 | 7,503 |
| 2015-10-06 | $191.10 | $191.11 | $187.71 | $189.18 | $125.57 | 7,181 |
| 2015-10-05 | $190.05 | $193.25 | $187.51 | $191.10 | $126.85 | 4,843 |
| 2015-10-02 | $185.60 | $190.28 | $184.24 | $189.29 | $125.65 | 6,184 |
| 2015-10-01 | $183.35 | $191.72 | $183.35 | $187.75 | $124.62 | 6,044 |
| 2015-09-30 | $188.60 | $188.60 | $182.64 | $186.04 | $123.49 | 22,893 |
| 2015-09-29 | $184.00 | $187.00 | $183.12 | $186.84 | $124.02 | 10,269 |
| 2015-09-28 | $186.30 | $187.47 | $183.50 | $184.20 | $122.27 | 11,418 |
| 2015-09-25 | $194.45 | $194.45 | $186.01 | $186.71 | $123.93 | 16,077 |
| 2015-09-24 | $189.15 | $194.60 | $189.15 | $193.01 | $128.12 | 14,403 |
| 2015-09-23 | $188.65 | $189.80 | $187.05 | $188.91 | $125.39 | 7,646 |
| 2015-09-22 | $190.50 | $191.00 | $187.99 | $188.57 | $125.17 | 22,034 |
| 2015-09-21 | $190.78 | $193.47 | $189.99 | $192.00 | $127.45 | 12,503 |
| 2015-09-18 | $191.30 | $192.50 | $188.21 | $190.20 | $126.25 | 27,020 |
| 2015-09-17 | $193.95 | $193.98 | $190.99 | $193.40 | $128.37 | 10,254 |
| 2015-09-16 | $193.18 | $193.81 | $191.55 | $193.81 | $128.65 | 9,049 |
| 2015-09-15 | $186.24 | $193.09 | $184.76 | $192.21 | $127.58 | 45,801 |
| 2015-09-14 | $187.56 | $187.56 | $184.52 | $186.24 | $123.62 | 24,989 |
| 2015-09-11 | $185.97 | $189.19 | $185.90 | $188.00 | $124.79 | 32,417 |
| 2015-09-10 | $186.00 | $189.48 | $183.86 | $185.95 | $123.43 | 18,777 |
| 2015-09-09 | $191.60 | $194.98 | $184.92 | $185.22 | $122.94 | 14,545 |
| 2015-09-08 | $190.55 | $195.00 | $190.30 | $191.30 | $126.98 | 7,923 |
| 2015-09-04 | $188.95 | $189.88 | $185.31 | $189.00 | $125.45 | 1,463 |
Diamond Hill Investment Group Inc - Class A (DHIL) News Headlines
Recent Diamond Hill Investment Group Inc - Class A (DHIL) News
Similar Companies to Diamond Hill Investment Group Inc - Class A (DHIL) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |