Erie Indemnity Co. - Class A (ERIE) Exchange: NASDAQ
Data as of May 2, 2025
$361.85 ($-46.88) -11.47%
Erie Indemnity Co. - Class A - Daily Information
Click for more stock information on Erie Indemnity Co. - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $380.27 |
| Previous Close | $361.85 |
| High | $391.55 |
| Low | $349.74 |
| Adjusted Open | $380.27 |
| Previous Adjusted Close | $361.85 |
| Adjusted High | $391.55 |
| Adjusted Low | $349.74 |
About Erie Indemnity Co. - Class A (ERIE)
Erie Indemnity Company is a publicly traded, publicly operated holding company, with its headquarters located in Erie, Pennsylvania. Founded in 1925 by a group of local business leaders, the company has grown to become a market leader in the insurance industry, offering insurance services for both personal and commercial customers. Since its inception, the company has seen steady growth, offering a variety of products to meet the needs of its customer base. Currently, the company employs over 1,300 people and offers a variety of property, casualty, life and health insurance products, in addition to specialty programs for both businesses and individuals. The company also provides reinsurance, financial services and technology services to both insurers and professional services firms. In addition, the company operates an innovative underwriting program, offering affordable and convenient insurance to customers in the insurance industry.
Invest in Erie Indemnity Co. - Class A (ERIE)
Historical Stock Data for Erie Indemnity Co. - Class A (ERIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $380.27 | $391.55 | $349.74 | $361.85 | $361.85 | 326,444 |
| 2025-04-24 | $410.13 | $411.84 | $399.67 | $408.73 | $408.73 | 124,737 |
| 2025-04-23 | $406.15 | $412.52 | $406.15 | $411.66 | $411.66 | 131,449 |
| 2025-04-22 | $412.00 | $412.00 | $400.05 | $405.30 | $405.30 | 105,613 |
| 2025-04-21 | $408.00 | $408.00 | $393.05 | $395.17 | $395.17 | 106,295 |
| 2025-04-17 | $416.89 | $417.88 | $408.72 | $410.95 | $410.95 | 175,999 |
| 2025-04-16 | $419.91 | $421.00 | $408.74 | $411.88 | $411.88 | 120,645 |
| 2025-04-15 | $434.00 | $434.00 | $418.00 | $419.72 | $419.72 | 87,753 |
| 2025-04-14 | $432.00 | $432.00 | $419.55 | $423.93 | $423.93 | 108,628 |
| 2025-04-11 | $414.85 | $424.78 | $413.20 | $419.23 | $419.23 | 200,147 |
| 2025-04-10 | $401.99 | $419.52 | $401.19 | $414.85 | $414.85 | 184,595 |
| 2025-04-09 | $376.10 | $404.27 | $371.32 | $402.00 | $402.00 | 159,653 |
| 2025-04-08 | $393.83 | $400.59 | $378.16 | $380.51 | $380.51 | 132,818 |
| 2025-04-07 | $390.29 | $393.59 | $376.95 | $381.05 | $381.05 | 152,141 |
| 2025-04-04 | $417.64 | $417.81 | $393.08 | $396.57 | $395.15 | 277,111 |
| 2025-04-03 | $417.75 | $423.73 | $409.21 | $421.56 | $420.06 | 162,636 |
| 2025-04-02 | $410.73 | $416.63 | $407.33 | $415.56 | $414.08 | 156,379 |
| 2025-04-01 | $417.18 | $419.39 | $408.97 | $411.00 | $409.53 | 137,911 |
| 2025-03-31 | $410.56 | $421.74 | $407.25 | $419.05 | $417.55 | 155,833 |
| 2025-03-28 | $419.54 | $421.89 | $410.49 | $410.66 | $409.19 | 88,991 |
| 2025-03-27 | $421.33 | $421.33 | $417.46 | $419.55 | $418.05 | 77,032 |
| 2025-03-26 | $416.46 | $422.64 | $415.36 | $419.47 | $419.47 | 105,187 |
| 2025-03-25 | $412.23 | $425.00 | $409.77 | $414.74 | $414.74 | 126,618 |
| 2025-03-24 | $412.59 | $414.73 | $407.29 | $412.12 | $412.12 | 94,875 |
| 2025-03-21 | $410.12 | $416.77 | $405.52 | $409.94 | $409.94 | 280,262 |
| 2025-03-20 | $413.92 | $413.92 | $407.32 | $409.90 | $409.90 | 124,839 |
| 2025-03-19 | $416.90 | $420.00 | $404.66 | $414.27 | $414.27 | 117,573 |
| 2025-03-18 | $422.38 | $423.67 | $416.99 | $418.04 | $418.04 | 75,967 |
| 2025-03-17 | $420.05 | $428.09 | $418.00 | $425.25 | $425.25 | 95,853 |
| 2025-03-14 | $421.35 | $426.75 | $417.49 | $421.53 | $421.53 | 87,947 |
| 2025-03-13 | $416.86 | $420.21 | $412.65 | $418.27 | $418.27 | 98,304 |
| 2025-03-12 | $442.48 | $442.48 | $418.82 | $418.99 | $418.99 | 139,342 |
| 2025-03-11 | $453.82 | $453.82 | $438.69 | $443.55 | $443.55 | 122,080 |
| 2025-03-10 | $438.19 | $456.93 | $436.54 | $450.61 | $450.61 | 100,962 |
| 2025-03-07 | $448.07 | $454.84 | $445.55 | $446.74 | $446.74 | 107,027 |
| 2025-03-06 | $440.82 | $451.78 | $438.40 | $449.84 | $449.84 | 184,156 |
| 2025-03-05 | $440.95 | $447.46 | $439.25 | $447.07 | $447.07 | 141,149 |
| 2025-03-04 | $448.99 | $451.10 | $440.06 | $440.44 | $440.44 | 172,535 |
| 2025-03-03 | $426.28 | $455.12 | $425.04 | $449.69 | $449.69 | 258,201 |
| 2025-02-28 | $411.54 | $435.57 | $411.54 | $428.07 | $428.07 | 406,528 |
| 2025-02-27 | $400.86 | $406.55 | $399.60 | $404.98 | $404.98 | 157,619 |
| 2025-02-26 | $396.75 | $405.48 | $396.58 | $399.67 | $399.67 | 146,547 |
| 2025-02-25 | $390.00 | $397.11 | $387.29 | $396.69 | $396.69 | 131,691 |
| 2025-02-24 | $383.80 | $393.81 | $383.80 | $390.31 | $390.31 | 128,533 |
| 2025-02-21 | $389.21 | $390.18 | $380.62 | $383.46 | $383.46 | 114,216 |
| 2025-02-20 | $387.22 | $389.42 | $382.90 | $387.40 | $387.40 | 114,501 |
| 2025-02-19 | $392.01 | $392.01 | $384.52 | $389.07 | $389.07 | 101,398 |
| 2025-02-18 | $392.29 | $395.02 | $390.37 | $391.00 | $391.00 | 84,930 |
| 2025-02-14 | $392.28 | $392.28 | $388.09 | $388.95 | $388.95 | 82,452 |
| 2025-02-13 | $379.26 | $392.72 | $377.18 | $392.61 | $392.61 | 111,564 |
| 2025-02-12 | $390.76 | $391.31 | $379.93 | $380.36 | $380.36 | 149,865 |
| 2025-02-11 | $404.62 | $404.62 | $396.30 | $396.75 | $396.75 | 111,462 |
| 2025-02-10 | $414.42 | $414.76 | $402.70 | $404.43 | $404.43 | 98,687 |
| 2025-02-07 | $415.52 | $415.52 | $409.49 | $412.24 | $412.24 | 64,827 |
| 2025-02-06 | $407.56 | $414.74 | $406.02 | $412.87 | $412.87 | 91,504 |
| 2025-02-05 | $406.48 | $407.44 | $398.10 | $406.77 | $406.77 | 108,169 |
| 2025-02-04 | $404.09 | $406.22 | $399.70 | $403.31 | $403.31 | 99,584 |
| 2025-02-03 | $402.11 | $410.63 | $390.19 | $403.61 | $403.61 | 194,769 |
| 2025-01-31 | $400.23 | $406.77 | $398.24 | $402.95 | $402.95 | 1,586,355 |
| 2025-01-30 | $394.45 | $400.36 | $389.31 | $399.15 | $399.15 | 166,879 |
| 2025-01-29 | $405.41 | $406.53 | $389.83 | $393.91 | $393.91 | 254,136 |
| 2025-01-28 | $404.29 | $415.56 | $402.19 | $406.73 | $406.73 | 214,849 |
| 2025-01-27 | $388.83 | $411.03 | $387.93 | $404.04 | $404.04 | 225,269 |
| 2025-01-24 | $379.05 | $387.72 | $374.79 | $386.98 | $386.98 | 116,344 |
| 2025-01-23 | $376.63 | $379.03 | $374.75 | $377.62 | $377.62 | 108,880 |
| 2025-01-22 | $380.53 | $384.54 | $373.13 | $377.70 | $377.70 | 187,515 |
| 2025-01-21 | $394.59 | $395.43 | $367.00 | $381.07 | $381.07 | 300,042 |
| 2025-01-17 | $411.45 | $413.54 | $405.33 | $405.57 | $405.57 | 112,969 |
| 2025-01-16 | $399.93 | $407.17 | $397.79 | $405.66 | $405.66 | 106,226 |
| 2025-01-15 | $404.99 | $406.66 | $398.86 | $400.18 | $400.18 | 74,477 |
| 2025-01-14 | $388.45 | $400.53 | $387.92 | $399.78 | $399.78 | 80,141 |
| 2025-01-13 | $385.24 | $391.65 | $385.23 | $388.58 | $388.58 | 71,841 |
| 2025-01-10 | $397.15 | $397.80 | $383.41 | $389.24 | $389.24 | 108,660 |
| 2025-01-08 | $402.07 | $403.52 | $398.85 | $401.35 | $401.35 | 90,749 |
| 2025-01-07 | $405.42 | $408.91 | $399.50 | $402.26 | $402.26 | 111,793 |
| 2025-01-06 | $415.10 | $417.32 | $405.10 | $405.20 | $403.83 | 97,108 |
| 2025-01-03 | $413.37 | $415.64 | $409.30 | $414.70 | $414.70 | 78,635 |
| 2025-01-02 | $414.80 | $422.48 | $408.01 | $409.50 | $409.50 | 74,635 |
| 2024-12-31 | $413.83 | $413.83 | $410.26 | $412.23 | $412.23 | 98,979 |
| 2024-12-30 | $414.58 | $414.58 | $409.36 | $411.38 | $411.38 | 109,820 |
| 2024-12-27 | $421.51 | $427.00 | $417.00 | $419.32 | $419.32 | 56,004 |
| 2024-12-26 | $422.25 | $424.26 | $420.30 | $424.14 | $424.14 | 47,439 |
| 2024-12-24 | $420.57 | $423.18 | $418.97 | $422.62 | $422.62 | 51,492 |
| 2024-12-23 | $412.87 | $421.51 | $410.80 | $420.35 | $420.35 | 105,586 |
| 2024-12-20 | $405.95 | $418.97 | $405.55 | $416.48 | $416.48 | 582,238 |
| 2024-12-19 | $402.48 | $412.86 | $402.07 | $408.38 | $408.38 | 139,990 |
| 2024-12-18 | $421.09 | $425.20 | $403.02 | $403.02 | $403.02 | 150,333 |
| 2024-12-17 | $421.42 | $425.08 | $417.90 | $424.34 | $424.34 | 113,066 |
| 2024-12-16 | $421.44 | $427.85 | $420.41 | $423.24 | $423.24 | 120,094 |
| 2024-12-13 | $414.27 | $429.09 | $414.27 | $420.78 | $420.78 | 196,658 |
| 2024-12-12 | $408.60 | $412.04 | $406.75 | $410.77 | $410.77 | 111,734 |
| 2024-12-11 | $403.59 | $410.05 | $401.44 | $407.38 | $407.38 | 124,794 |
| 2024-12-10 | $405.34 | $405.34 | $385.25 | $401.65 | $401.65 | 177,208 |
| 2024-12-09 | $413.63 | $414.14 | $408.65 | $409.71 | $409.71 | 101,671 |
| 2024-12-06 | $424.29 | $424.30 | $409.82 | $411.87 | $411.87 | 125,482 |
| 2024-12-05 | $428.41 | $437.47 | $424.12 | $424.40 | $424.40 | 98,663 |
| 2024-12-04 | $432.12 | $435.34 | $426.45 | $426.86 | $426.86 | 72,893 |
| 2024-12-03 | $435.66 | $438.03 | $432.46 | $433.37 | $433.37 | 116,542 |
| 2024-12-02 | $440.56 | $440.56 | $431.98 | $437.25 | $437.25 | 122,054 |
| 2024-11-29 | $438.98 | $445.95 | $435.39 | $440.56 | $440.56 | 129,290 |
| 2024-11-27 | $440.13 | $441.17 | $435.11 | $438.12 | $438.12 | 96,124 |
| 2024-11-26 | $432.24 | $439.23 | $431.59 | $438.48 | $438.48 | 124,902 |
| 2024-11-25 | $431.97 | $438.76 | $427.16 | $431.30 | $431.30 | 545,977 |
| 2024-11-22 | $426.06 | $433.12 | $425.51 | $428.50 | $428.50 | 171,580 |
| 2024-11-21 | $420.93 | $426.54 | $417.35 | $425.03 | $425.03 | 156,313 |
| 2024-11-20 | $414.93 | $419.72 | $411.06 | $419.45 | $419.45 | 109,406 |
| 2024-11-19 | $408.20 | $417.24 | $403.09 | $416.45 | $416.45 | 158,627 |
| 2024-11-18 | $405.76 | $416.32 | $403.65 | $412.63 | $412.63 | 155,749 |
| 2024-11-15 | $408.74 | $413.91 | $402.95 | $405.00 | $405.00 | 207,496 |
| 2024-11-14 | $410.62 | $410.87 | $405.12 | $406.11 | $406.11 | 125,322 |
| 2024-11-13 | $417.74 | $417.74 | $410.53 | $410.59 | $410.59 | 87,733 |
| 2024-11-12 | $422.80 | $424.33 | $416.33 | $417.55 | $417.55 | 79,859 |
| 2024-11-11 | $427.94 | $430.58 | $420.92 | $421.96 | $421.96 | 98,342 |
| 2024-11-08 | $425.75 | $430.25 | $423.88 | $427.42 | $427.42 | 105,888 |
| 2024-11-07 | $426.66 | $427.22 | $420.45 | $424.42 | $424.42 | 105,826 |
| 2024-11-06 | $421.06 | $430.57 | $420.30 | $428.01 | $428.01 | 188,314 |
| 2024-11-05 | $401.90 | $409.20 | $398.61 | $408.69 | $408.69 | 165,524 |
| 2024-11-04 | $415.04 | $419.39 | $402.21 | $402.50 | $402.50 | 180,114 |
| 2024-11-01 | $451.22 | $453.00 | $411.68 | $415.18 | $415.18 | 221,097 |
| 2024-10-31 | $449.46 | $452.42 | $445.91 | $448.84 | $448.84 | 275,122 |
| 2024-10-30 | $450.96 | $453.21 | $446.96 | $450.23 | $450.23 | 110,926 |
| 2024-10-29 | $448.44 | $454.44 | $448.33 | $452.87 | $452.87 | 134,487 |
| 2024-10-28 | $449.12 | $454.39 | $445.50 | $450.36 | $450.36 | 147,000 |
| 2024-10-25 | $458.29 | $462.21 | $440.60 | $444.02 | $444.02 | 258,814 |
| 2024-10-24 | $465.48 | $467.54 | $456.86 | $458.30 | $458.30 | 163,724 |
| 2024-10-23 | $469.30 | $469.30 | $460.45 | $463.78 | $463.78 | 191,451 |
| 2024-10-22 | $476.92 | $476.92 | $466.97 | $468.42 | $468.42 | 154,532 |
| 2024-10-21 | $480.74 | $481.52 | $471.97 | $477.91 | $477.91 | 160,945 |
| 2024-10-18 | $475.93 | $491.03 | $475.93 | $481.68 | $481.68 | 252,990 |
| 2024-10-17 | $516.49 | $518.00 | $479.41 | $483.05 | $483.05 | 238,111 |
| 2024-10-16 | $525.65 | $525.65 | $510.52 | $513.32 | $513.32 | 155,342 |
| 2024-10-15 | $533.27 | $539.10 | $524.62 | $525.65 | $525.65 | 129,865 |
| 2024-10-14 | $536.86 | $536.86 | $531.10 | $533.27 | $533.27 | 58,945 |
| 2024-10-11 | $531.44 | $538.46 | $531.44 | $534.70 | $534.70 | 64,993 |
| 2024-10-10 | $531.70 | $535.61 | $526.99 | $529.47 | $529.47 | 87,906 |
| 2024-10-09 | $528.69 | $533.88 | $525.36 | $532.60 | $532.60 | 77,008 |
| 2024-10-08 | $526.42 | $533.42 | $526.37 | $530.90 | $530.90 | 72,259 |
| 2024-10-07 | $541.64 | $541.64 | $518.88 | $521.98 | $521.98 | 106,887 |
| 2024-10-04 | $535.46 | $543.31 | $535.46 | $542.86 | $542.86 | 86,324 |
| 2024-10-03 | $541.60 | $541.60 | $527.15 | $535.67 | $535.67 | 139,448 |
| 2024-10-02 | $540.38 | $544.49 | $538.03 | $541.43 | $541.43 | 78,017 |
| 2024-10-01 | $539.16 | $543.16 | $533.13 | $539.27 | $539.27 | 102,307 |
| 2024-09-30 | $539.00 | $544.23 | $535.96 | $539.82 | $539.82 | 141,125 |
| 2024-09-27 | $537.73 | $544.58 | $537.73 | $539.00 | $539.00 | 90,206 |
| 2024-09-26 | $539.27 | $542.24 | $535.75 | $537.88 | $537.88 | 85,696 |
| 2024-09-25 | $544.84 | $547.00 | $537.69 | $538.95 | $538.95 | 118,297 |
| 2024-09-24 | $539.58 | $545.05 | $533.15 | $544.84 | $544.84 | 116,403 |
| 2024-09-23 | $526.55 | $539.09 | $524.88 | $538.28 | $538.28 | 198,486 |
| 2024-09-20 | $526.76 | $530.21 | $517.01 | $521.01 | $521.01 | 5,408,459 |
| 2024-09-19 | $537.84 | $539.15 | $524.71 | $526.33 | $526.33 | 145,885 |
| 2024-09-18 | $524.79 | $538.98 | $524.35 | $536.15 | $536.15 | 154,878 |
| 2024-09-17 | $527.04 | $533.66 | $520.42 | $524.93 | $524.93 | 140,842 |
| 2024-09-16 | $525.49 | $535.84 | $525.49 | $527.90 | $527.90 | 135,406 |
| 2024-09-13 | $514.74 | $522.51 | $512.19 | $520.98 | $520.98 | 125,928 |
| 2024-09-12 | $502.39 | $511.08 | $502.39 | $510.95 | $510.95 | 114,286 |
| 2024-09-11 | $506.72 | $509.00 | $500.71 | $501.58 | $501.58 | 107,380 |
| 2024-09-10 | $502.99 | $512.77 | $502.99 | $506.74 | $506.74 | 175,675 |
| 2024-09-09 | $516.61 | $536.96 | $501.84 | $503.19 | $503.19 | 282,375 |
| 2024-09-06 | $497.30 | $507.50 | $497.30 | $506.30 | $506.30 | 102,479 |
| 2024-09-05 | $498.28 | $498.28 | $489.56 | $495.95 | $495.95 | 53,422 |
| 2024-09-04 | $493.42 | $498.88 | $487.93 | $498.73 | $498.73 | 61,213 |
| 2024-09-03 | $508.38 | $508.38 | $485.94 | $492.60 | $492.60 | 107,981 |
| 2024-08-30 | $502.06 | $510.75 | $501.76 | $508.23 | $508.23 | 135,022 |
| 2024-08-29 | $499.00 | $503.82 | $483.92 | $499.98 | $499.98 | 87,858 |
| 2024-08-28 | $488.95 | $496.26 | $486.09 | $495.48 | $495.48 | 276,572 |
| 2024-08-27 | $483.64 | $489.31 | $482.21 | $488.54 | $488.54 | 143,416 |
| 2024-08-26 | $493.17 | $493.17 | $484.00 | $485.63 | $485.63 | 70,755 |
| 2024-08-23 | $485.91 | $494.90 | $484.00 | $489.24 | $489.24 | 63,506 |
| 2024-08-22 | $476.50 | $486.14 | $476.50 | $485.57 | $485.57 | 86,288 |
| 2024-08-21 | $469.99 | $475.45 | $465.40 | $475.45 | $475.45 | 116,577 |
| 2024-08-20 | $477.34 | $479.00 | $465.51 | $467.14 | $467.14 | 55,160 |
| 2024-08-19 | $475.78 | $480.75 | $472.54 | $478.53 | $478.53 | 40,985 |
| 2024-08-16 | $467.83 | $476.47 | $467.83 | $474.17 | $474.17 | 74,150 |
| 2024-08-15 | $467.65 | $470.70 | $465.24 | $467.34 | $467.34 | 47,493 |
| 2024-08-14 | $455.97 | $466.26 | $455.97 | $465.41 | $465.41 | 90,072 |
| 2024-08-13 | $452.61 | $457.00 | $450.43 | $454.16 | $454.16 | 41,584 |
| 2024-08-12 | $450.74 | $457.90 | $449.73 | $451.53 | $451.53 | 37,360 |
| 2024-08-09 | $445.66 | $450.00 | $444.00 | $449.95 | $449.95 | 33,518 |
| 2024-08-08 | $439.00 | $447.57 | $439.00 | $445.20 | $445.20 | 42,377 |
| 2024-08-07 | $440.43 | $445.03 | $437.08 | $438.32 | $438.32 | 76,140 |
| 2024-08-06 | $436.36 | $444.00 | $434.60 | $439.50 | $439.50 | 56,665 |
| 2024-08-05 | $425.73 | $439.99 | $422.18 | $436.66 | $436.66 | 71,262 |
| 2024-08-02 | $436.68 | $440.75 | $430.47 | $437.90 | $437.90 | 91,256 |
| 2024-08-01 | $441.30 | $441.30 | $433.25 | $439.72 | $439.72 | 40,389 |
| 2024-07-31 | $440.62 | $445.30 | $436.57 | $441.15 | $441.15 | 116,172 |
| 2024-07-30 | $428.96 | $444.80 | $426.88 | $442.63 | $442.63 | 72,930 |
| 2024-07-29 | $421.68 | $433.59 | $417.35 | $426.32 | $426.32 | 69,287 |
| 2024-07-26 | $396.72 | $423.16 | $372.68 | $421.38 | $421.38 | 141,795 |
| 2024-07-25 | $384.90 | $392.36 | $383.29 | $387.51 | $387.51 | 92,175 |
| 2024-07-24 | $386.07 | $389.48 | $383.48 | $383.53 | $383.53 | 65,789 |
| 2024-07-23 | $386.15 | $389.44 | $383.80 | $388.20 | $388.20 | 46,902 |
| 2024-07-22 | $379.20 | $384.80 | $379.20 | $384.26 | $384.26 | 40,475 |
| 2024-07-19 | $379.91 | $379.91 | $376.17 | $377.34 | $377.34 | 46,171 |
| 2024-07-18 | $381.05 | $385.47 | $381.05 | $381.24 | $381.24 | 39,824 |
| 2024-07-17 | $379.49 | $385.95 | $379.49 | $382.17 | $382.17 | 47,733 |
| 2024-07-16 | $375.29 | $382.00 | $373.42 | $379.94 | $379.94 | 51,997 |
| 2024-07-15 | $370.64 | $377.20 | $370.64 | $374.57 | $374.57 | 40,869 |
| 2024-07-12 | $364.42 | $369.95 | $364.26 | $369.25 | $369.25 | 40,769 |
| 2024-07-11 | $359.52 | $365.29 | $359.52 | $362.47 | $362.47 | 38,687 |
| 2024-07-10 | $356.31 | $361.25 | $356.31 | $357.94 | $357.94 | 31,001 |
| 2024-07-09 | $367.77 | $367.77 | $355.94 | $356.56 | $356.56 | 73,784 |
| 2024-07-08 | $368.23 | $371.88 | $366.83 | $369.09 | $369.09 | 56,732 |
| 2024-07-05 | $365.68 | $366.60 | $363.12 | $366.18 | $366.18 | 31,331 |
| 2024-07-03 | $368.20 | $369.85 | $364.16 | $365.69 | $365.69 | 75,874 |
| 2024-07-02 | $363.06 | $367.47 | $363.06 | $366.54 | $366.54 | 50,821 |
| 2024-07-01 | $364.20 | $366.90 | $361.84 | $364.30 | $364.30 | 58,920 |
| 2024-06-28 | $362.45 | $366.95 | $358.91 | $362.40 | $362.40 | 58,134 |
| 2024-06-27 | $359.66 | $362.43 | $358.06 | $362.20 | $362.20 | 56,226 |
| 2024-06-26 | $364.97 | $364.97 | $354.94 | $359.01 | $359.01 | 229,404 |
| 2024-06-25 | $361.47 | $369.10 | $359.30 | $365.82 | $365.82 | 118,365 |
| 2024-06-24 | $360.00 | $366.37 | $360.00 | $362.33 | $362.33 | 65,197 |
| 2024-06-21 | $357.33 | $361.44 | $352.95 | $359.01 | $359.01 | 194,726 |
| 2024-06-20 | $355.67 | $359.29 | $352.07 | $353.42 | $353.42 | 58,333 |
| 2024-06-18 | $355.84 | $360.28 | $355.84 | $356.90 | $356.90 | 39,444 |
| 2024-06-17 | $349.30 | $357.53 | $349.30 | $355.44 | $355.44 | 51,612 |
| 2024-06-14 | $348.25 | $350.91 | $345.09 | $349.82 | $349.82 | 58,987 |
| 2024-06-13 | $352.49 | $352.49 | $346.36 | $350.72 | $350.72 | 48,342 |
| 2024-06-12 | $355.62 | $357.59 | $350.37 | $353.37 | $353.37 | 69,071 |
| 2024-06-11 | $356.96 | $356.96 | $350.92 | $353.78 | $353.78 | 87,696 |
| 2024-06-10 | $354.39 | $358.61 | $351.13 | $358.54 | $358.54 | 76,406 |
| 2024-06-07 | $361.81 | $365.41 | $357.06 | $357.48 | $357.48 | 44,817 |
| 2024-06-06 | $360.69 | $363.31 | $356.20 | $362.20 | $362.20 | 45,138 |
| 2024-06-05 | $363.31 | $363.80 | $357.59 | $360.61 | $360.61 | 40,963 |
| 2024-06-04 | $362.56 | $363.27 | $358.73 | $361.14 | $361.14 | 44,298 |
| 2024-06-03 | $363.06 | $367.59 | $361.64 | $362.56 | $362.56 | 54,611 |
| 2024-05-31 | $373.39 | $374.10 | $361.17 | $362.43 | $362.43 | 240,295 |
| 2024-05-30 | $368.72 | $374.12 | $366.60 | $373.95 | $373.95 | 79,355 |
| 2024-05-29 | $377.80 | $377.80 | $366.34 | $368.03 | $368.03 | 85,148 |
| 2024-05-28 | $387.90 | $390.73 | $377.06 | $377.89 | $377.89 | 78,129 |
| 2024-05-24 | $385.78 | $389.82 | $380.95 | $388.96 | $388.96 | 60,506 |
| 2024-05-23 | $391.11 | $391.13 | $381.29 | $382.97 | $382.97 | 78,031 |
| 2024-05-22 | $394.93 | $397.26 | $384.34 | $388.42 | $388.42 | 62,342 |
| 2024-05-21 | $398.12 | $398.66 | $394.41 | $396.63 | $396.63 | 40,350 |
| 2024-05-20 | $395.52 | $397.89 | $392.48 | $397.31 | $397.31 | 36,744 |
| 2024-05-17 | $397.51 | $398.87 | $394.84 | $396.81 | $396.81 | 48,368 |
| 2024-05-16 | $396.88 | $397.88 | $393.15 | $396.27 | $396.27 | 58,909 |
| 2024-05-15 | $393.94 | $399.40 | $393.31 | $394.87 | $394.87 | 53,492 |
| 2024-05-14 | $401.33 | $403.55 | $392.94 | $394.17 | $394.17 | 91,053 |
| 2024-05-13 | $406.86 | $409.45 | $401.80 | $402.73 | $402.73 | 85,878 |
| 2024-05-10 | $411.72 | $411.72 | $404.83 | $406.57 | $406.57 | 53,290 |
| 2024-05-09 | $405.44 | $410.78 | $402.47 | $410.53 | $410.53 | 50,701 |
| 2024-05-08 | $405.44 | $406.62 | $399.37 | $404.50 | $404.50 | 44,178 |
| 2024-05-07 | $400.05 | $409.28 | $399.29 | $405.44 | $405.44 | 108,026 |
| 2024-05-06 | $392.75 | $400.72 | $392.75 | $400.53 | $400.53 | 53,097 |
| 2024-05-03 | $386.06 | $390.40 | $383.07 | $390.01 | $390.01 | 45,299 |
| 2024-05-02 | $385.46 | $386.82 | $380.34 | $384.94 | $384.94 | 51,210 |
| 2024-05-01 | $380.89 | $388.43 | $380.57 | $382.74 | $382.74 | 71,329 |
| 2024-04-30 | $378.33 | $382.94 | $378.19 | $382.66 | $382.66 | 139,935 |
| 2024-04-29 | $381.71 | $381.71 | $376.80 | $378.56 | $378.56 | 66,497 |
| 2024-04-26 | $385.61 | $386.67 | $371.31 | $381.74 | $381.74 | 59,004 |
| 2024-04-25 | $379.50 | $382.75 | $377.42 | $380.26 | $380.26 | 53,562 |
| 2024-04-24 | $382.70 | $385.35 | $379.87 | $382.66 | $382.66 | 61,446 |
| 2024-04-23 | $383.98 | $389.80 | $382.01 | $385.69 | $385.69 | 56,606 |
| 2024-04-22 | $384.97 | $387.55 | $378.79 | $382.21 | $382.21 | 56,538 |
| 2024-04-19 | $381.28 | $385.57 | $380.16 | $381.56 | $381.56 | 49,823 |
| 2024-04-18 | $380.35 | $383.87 | $376.79 | $380.46 | $380.46 | 38,942 |
| 2024-04-17 | $382.75 | $382.75 | $375.66 | $378.19 | $378.19 | 64,625 |
| 2024-04-16 | $378.13 | $383.28 | $377.06 | $380.97 | $380.97 | 55,754 |
| 2024-04-15 | $384.96 | $385.71 | $378.35 | $378.87 | $378.87 | 41,371 |
| 2024-04-12 | $381.97 | $386.53 | $379.14 | $381.15 | $381.15 | 40,265 |
| 2024-04-11 | $393.22 | $394.00 | $383.76 | $384.28 | $384.28 | 52,773 |
| 2024-04-10 | $391.25 | $397.88 | $391.25 | $393.36 | $393.36 | 47,953 |
| 2024-04-09 | $400.66 | $400.66 | $391.24 | $392.13 | $392.13 | 35,908 |
| 2024-04-08 | $401.19 | $403.27 | $396.59 | $398.48 | $398.48 | 61,006 |
| 2024-04-05 | $398.38 | $402.44 | $394.30 | $400.58 | $400.58 | 74,420 |
| 2024-04-04 | $401.72 | $402.80 | $395.61 | $396.74 | $396.74 | 64,078 |
| 2024-04-03 | $398.94 | $403.07 | $397.20 | $399.20 | $399.20 | 57,981 |
| 2024-04-02 | $401.49 | $402.21 | $393.74 | $400.94 | $400.94 | 91,291 |
| 2024-04-01 | $403.71 | $405.37 | $398.32 | $401.89 | $401.89 | 91,858 |
| 2024-03-28 | $410.04 | $410.78 | $401.28 | $401.57 | $401.57 | 61,281 |
| 2024-03-27 | $408.97 | $410.00 | $401.77 | $408.17 | $408.17 | 389,269 |
| 2024-03-26 | $402.20 | $408.37 | $401.29 | $405.96 | $405.96 | 111,820 |
| 2024-03-25 | $402.77 | $406.16 | $400.70 | $404.71 | $404.71 | 58,393 |
| 2024-03-22 | $408.32 | $409.23 | $394.79 | $400.21 | $400.21 | 90,524 |
| 2024-03-21 | $406.32 | $410.30 | $400.74 | $407.44 | $407.44 | 76,888 |
| 2024-03-20 | $414.35 | $416.82 | $401.92 | $406.18 | $406.18 | 100,626 |
| 2024-03-19 | $412.84 | $414.48 | $408.65 | $412.00 | $412.00 | 100,296 |
| 2024-03-18 | $415.45 | $419.78 | $409.48 | $411.28 | $411.28 | 89,332 |
| 2024-03-15 | $406.78 | $419.09 | $406.78 | $416.79 | $416.79 | 310,977 |
| 2024-03-14 | $409.83 | $411.10 | $406.10 | $408.69 | $408.69 | 78,481 |
| 2024-03-13 | $411.41 | $414.55 | $405.60 | $407.84 | $407.84 | 104,099 |
| 2024-03-12 | $401.08 | $409.22 | $398.06 | $408.42 | $408.42 | 71,283 |
| 2024-03-11 | $415.87 | $415.87 | $402.35 | $402.73 | $402.73 | 109,176 |
| 2024-03-08 | $415.57 | $418.67 | $413.58 | $415.87 | $415.87 | 70,271 |
| 2024-03-07 | $413.14 | $420.34 | $411.34 | $417.35 | $417.35 | 92,209 |
| 2024-03-06 | $408.56 | $416.55 | $405.90 | $411.71 | $411.71 | 61,705 |
| 2024-03-05 | $411.77 | $411.77 | $405.90 | $408.42 | $408.42 | 74,754 |
| 2024-03-04 | $403.64 | $417.44 | $402.14 | $412.16 | $412.16 | 94,344 |
| 2024-03-01 | $407.86 | $412.76 | $400.23 | $404.29 | $404.29 | 122,602 |
| 2024-02-29 | $414.91 | $414.91 | $401.98 | $406.88 | $406.88 | 210,525 |
| 2024-02-28 | $391.68 | $413.00 | $391.68 | $412.46 | $412.46 | 170,568 |
| 2024-02-27 | $351.66 | $390.57 | $351.66 | $389.34 | $389.34 | 194,903 |
| 2024-02-26 | $348.29 | $354.42 | $347.80 | $354.38 | $354.38 | 84,160 |
| 2024-02-23 | $352.12 | $352.29 | $347.76 | $349.51 | $349.51 | 102,722 |
| 2024-02-22 | $353.27 | $353.27 | $346.38 | $351.85 | $351.85 | 126,045 |
| 2024-02-21 | $353.89 | $355.03 | $349.85 | $350.80 | $350.80 | 120,921 |
| 2024-02-20 | $360.26 | $362.88 | $354.13 | $355.48 | $355.48 | 103,917 |
| 2024-02-16 | $355.87 | $362.93 | $353.78 | $359.81 | $359.81 | 117,020 |
| 2024-02-15 | $353.20 | $357.76 | $352.63 | $355.48 | $355.48 | 85,740 |
| 2024-02-14 | $350.01 | $354.24 | $350.01 | $351.82 | $351.82 | 105,550 |
| 2024-02-13 | $354.80 | $356.47 | $349.20 | $349.47 | $349.47 | 78,730 |
| 2024-02-12 | $354.00 | $357.45 | $352.69 | $355.21 | $355.21 | 78,756 |
| 2024-02-09 | $350.20 | $355.05 | $349.40 | $354.71 | $354.71 | 75,409 |
| 2024-02-08 | $350.00 | $350.40 | $348.10 | $350.18 | $350.18 | 92,875 |
| 2024-02-07 | $348.08 | $350.63 | $346.07 | $350.00 | $350.00 | 84,377 |
| 2024-02-06 | $344.99 | $348.34 | $343.75 | $347.49 | $347.49 | 91,377 |
| 2024-02-05 | $346.36 | $346.57 | $343.16 | $343.61 | $343.61 | 57,201 |
| 2024-02-02 | $347.52 | $348.83 | $339.78 | $347.39 | $347.39 | 81,850 |
| 2024-02-01 | $343.63 | $346.99 | $337.58 | $346.99 | $346.99 | 121,815 |
| 2024-01-31 | $345.39 | $350.05 | $338.39 | $345.83 | $345.83 | 1,057,921 |
| 2024-01-30 | $342.67 | $346.53 | $339.33 | $344.85 | $344.85 | 91,761 |
| 2024-01-29 | $345.00 | $347.93 | $342.23 | $342.67 | $342.67 | 134,798 |
| 2024-01-26 | $339.36 | $346.14 | $338.29 | $345.23 | $345.23 | 104,373 |
| 2024-01-25 | $338.71 | $340.29 | $333.80 | $337.54 | $337.54 | 147,611 |
| 2024-01-24 | $339.05 | $341.94 | $336.29 | $338.55 | $338.55 | 110,187 |
| 2024-01-23 | $342.85 | $344.39 | $335.81 | $338.47 | $338.47 | 100,051 |
| 2024-01-22 | $342.07 | $345.25 | $340.30 | $342.15 | $342.15 | 66,615 |
| 2024-01-19 | $344.77 | $345.85 | $336.41 | $340.04 | $340.04 | 117,321 |
| 2024-01-18 | $340.09 | $343.82 | $337.04 | $342.70 | $342.70 | 79,722 |
| 2024-01-17 | $335.31 | $341.76 | $335.31 | $338.40 | $338.40 | 54,066 |
| 2024-01-16 | $340.90 | $344.23 | $337.31 | $337.45 | $337.45 | 108,293 |
| 2024-01-12 | $335.98 | $342.54 | $333.28 | $341.44 | $341.44 | 85,930 |
| 2024-01-11 | $328.20 | $334.62 | $325.45 | $334.59 | $334.59 | 75,469 |
| 2024-01-10 | $328.25 | $328.60 | $325.50 | $328.30 | $328.30 | 86,770 |
| 2024-01-09 | $328.00 | $328.03 | $321.05 | $327.68 | $327.68 | 82,638 |
| 2024-01-08 | $330.87 | $330.87 | $324.96 | $328.94 | $328.94 | 86,393 |
| 2024-01-05 | $333.04 | $334.50 | $329.79 | $329.81 | $329.81 | 74,556 |
| 2024-01-04 | $332.65 | $338.00 | $332.65 | $334.01 | $332.72 | 97,134 |
| 2024-01-03 | $334.77 | $337.37 | $331.95 | $332.65 | $331.37 | 88,735 |
| 2024-01-02 | $332.48 | $335.42 | $331.56 | $335.00 | $333.71 | 59,849 |
| 2023-12-29 | $334.19 | $336.05 | $331.79 | $334.92 | $334.92 | 63,849 |
| 2023-12-28 | $331.83 | $335.49 | $331.83 | $334.08 | $334.08 | 83,173 |
| 2023-12-27 | $329.82 | $332.79 | $329.82 | $331.89 | $331.89 | 54,573 |
| 2023-12-26 | $332.80 | $333.25 | $326.52 | $330.92 | $330.92 | 56,293 |
| 2023-12-22 | $330.92 | $333.75 | $329.61 | $332.80 | $332.80 | 79,920 |
| 2023-12-21 | $326.95 | $329.95 | $325.31 | $329.62 | $329.62 | 70,462 |
| 2023-12-20 | $329.55 | $330.00 | $325.83 | $326.49 | $326.49 | 71,206 |
| 2023-12-19 | $329.29 | $333.74 | $327.58 | $328.21 | $328.21 | 74,482 |
| 2023-12-18 | $324.23 | $330.75 | $323.73 | $329.59 | $329.59 | 86,751 |
| 2023-12-15 | $322.00 | $326.97 | $321.42 | $324.23 | $324.23 | 381,674 |
| 2023-12-14 | $323.16 | $324.64 | $309.20 | $321.44 | $321.44 | 169,767 |
| 2023-12-13 | $326.77 | $327.40 | $320.34 | $322.88 | $322.88 | 182,915 |
| 2023-12-12 | $317.95 | $326.91 | $315.19 | $326.65 | $326.65 | 146,593 |
| 2023-12-11 | $307.67 | $319.93 | $307.67 | $319.15 | $319.15 | 107,748 |
| 2023-12-08 | $307.52 | $307.52 | $302.33 | $305.75 | $305.75 | 58,763 |
| 2023-12-07 | $306.84 | $306.84 | $302.08 | $306.02 | $306.02 | 78,644 |
| 2023-12-06 | $303.88 | $305.43 | $298.33 | $301.40 | $301.40 | 76,086 |
| 2023-12-05 | $303.70 | $308.77 | $297.33 | $304.98 | $304.98 | 96,178 |
| 2023-12-04 | $298.23 | $306.72 | $295.59 | $303.70 | $303.70 | 74,073 |
| 2023-12-01 | $295.27 | $299.44 | $295.27 | $298.46 | $298.46 | 70,625 |
| 2023-11-30 | $288.39 | $296.48 | $288.39 | $295.64 | $295.64 | 169,655 |
| 2023-11-29 | $287.79 | $289.25 | $282.27 | $286.97 | $286.97 | 84,015 |
| 2023-11-28 | $293.23 | $293.23 | $287.16 | $287.79 | $287.79 | 80,012 |
| 2023-11-27 | $291.56 | $295.50 | $290.73 | $292.66 | $292.66 | 125,215 |
| 2023-11-24 | $287.47 | $294.77 | $287.47 | $292.79 | $292.79 | 42,351 |
| 2023-11-22 | $285.37 | $291.54 | $284.75 | $288.95 | $288.95 | 401,598 |
| 2023-11-21 | $284.68 | $287.55 | $280.81 | $284.80 | $284.80 | 152,560 |
| 2023-11-20 | $278.78 | $283.82 | $277.95 | $283.39 | $283.39 | 75,719 |
| 2023-11-17 | $280.00 | $281.56 | $278.90 | $280.01 | $280.01 | 113,251 |
| 2023-11-16 | $277.18 | $284.34 | $277.18 | $280.99 | $280.99 | 91,978 |
| 2023-11-15 | $289.07 | $289.07 | $277.42 | $277.87 | $277.87 | 123,377 |
| 2023-11-14 | $285.12 | $289.02 | $284.05 | $288.17 | $288.17 | 64,816 |
| 2023-11-13 | $278.64 | $284.53 | $278.22 | $284.23 | $284.23 | 79,465 |
| 2023-11-10 | $279.59 | $280.96 | $276.28 | $278.36 | $278.36 | 73,676 |
| 2023-11-09 | $278.34 | $283.68 | $277.99 | $278.10 | $278.10 | 77,846 |
| 2023-11-08 | $280.87 | $281.55 | $274.61 | $279.21 | $279.21 | 58,910 |
| 2023-11-07 | $279.96 | $283.88 | $279.96 | $281.87 | $281.87 | 98,536 |
| 2023-11-06 | $277.96 | $282.00 | $277.96 | $280.19 | $280.19 | 65,715 |
| 2023-11-03 | $278.85 | $280.17 | $277.70 | $278.28 | $278.28 | 51,105 |
| 2023-11-02 | $276.28 | $280.88 | $274.59 | $277.95 | $277.95 | 67,153 |
| 2023-11-01 | $276.73 | $278.87 | $274.52 | $275.86 | $275.86 | 75,014 |
| 2023-10-31 | $278.50 | $280.24 | $272.42 | $276.19 | $276.19 | 109,282 |
| 2023-10-30 | $274.00 | $278.35 | $272.34 | $278.13 | $278.13 | 117,019 |
| 2023-10-27 | $289.13 | $293.63 | $270.36 | $273.26 | $273.26 | 151,824 |
| 2023-10-26 | $294.00 | $297.41 | $290.87 | $291.79 | $291.79 | 140,665 |
| 2023-10-25 | $293.42 | $299.30 | $293.40 | $294.34 | $294.34 | 423,412 |
| 2023-10-24 | $297.69 | $299.49 | $291.31 | $292.34 | $292.34 | 172,953 |
| 2023-10-23 | $299.86 | $299.86 | $294.39 | $297.69 | $297.69 | 95,359 |
| 2023-10-20 | $304.26 | $304.26 | $299.31 | $299.89 | $299.89 | 82,400 |
| 2023-10-19 | $306.52 | $308.61 | $302.80 | $304.07 | $304.07 | 94,498 |
| 2023-10-18 | $311.78 | $311.78 | $306.23 | $306.69 | $306.69 | 80,739 |
| 2023-10-17 | $311.04 | $313.87 | $309.06 | $311.80 | $311.80 | 141,374 |
| 2023-10-16 | $307.17 | $313.83 | $307.17 | $311.42 | $311.42 | 78,525 |
| 2023-10-13 | $307.47 | $308.56 | $305.75 | $306.52 | $306.52 | 50,509 |
| 2023-10-12 | $305.26 | $307.38 | $304.35 | $305.79 | $305.79 | 59,077 |
| 2023-10-11 | $305.96 | $306.31 | $302.74 | $305.30 | $305.30 | 88,510 |
| 2023-10-10 | $308.26 | $308.85 | $303.13 | $304.23 | $304.23 | 87,020 |
| 2023-10-09 | $301.83 | $307.07 | $301.83 | $306.89 | $306.89 | 62,072 |
| 2023-10-06 | $303.15 | $304.43 | $302.35 | $303.61 | $303.61 | 107,344 |
| 2023-10-05 | $300.78 | $303.76 | $300.50 | $302.65 | $302.65 | 159,292 |
| 2023-10-04 | $289.75 | $302.02 | $289.75 | $301.46 | $301.46 | 165,398 |
| 2023-10-03 | $290.62 | $294.31 | $290.28 | $291.70 | $290.55 | 114,143 |
| 2023-10-02 | $294.81 | $294.81 | $289.45 | $291.25 | $290.10 | 111,953 |
| 2023-09-29 | $299.38 | $301.77 | $293.23 | $293.79 | $292.63 | 99,537 |
| 2023-09-28 | $299.85 | $304.11 | $299.08 | $299.29 | $298.11 | 90,481 |
| 2023-09-27 | $295.99 | $300.90 | $294.50 | $299.64 | $298.46 | 116,327 |
| 2023-09-26 | $294.40 | $297.94 | $293.82 | $295.16 | $294.00 | 109,076 |
| 2023-09-25 | $289.46 | $296.38 | $289.46 | $295.68 | $294.52 | 80,259 |
| 2023-09-22 | $288.40 | $291.91 | $288.40 | $290.14 | $289.00 | 75,272 |
| 2023-09-21 | $292.46 | $292.61 | $289.14 | $289.18 | $289.18 | 60,918 |
| 2023-09-20 | $293.49 | $296.02 | $292.27 | $292.61 | $292.61 | 75,351 |
| 2023-09-19 | $289.55 | $294.08 | $289.55 | $293.61 | $293.61 | 89,237 |
| 2023-09-18 | $286.57 | $290.71 | $285.47 | $288.98 | $288.98 | 62,139 |
| 2023-09-15 | $289.46 | $289.46 | $284.75 | $285.48 | $285.48 | 285,921 |
| 2023-09-14 | $290.00 | $290.18 | $286.82 | $289.09 | $289.09 | 117,996 |
| 2023-09-13 | $288.36 | $289.04 | $286.20 | $288.67 | $288.67 | 108,306 |
| 2023-09-12 | $283.96 | $289.26 | $283.25 | $288.09 | $288.09 | 102,098 |
| 2023-09-11 | $277.63 | $283.17 | $277.63 | $282.94 | $282.94 | 113,824 |
| 2023-09-08 | $275.20 | $276.63 | $273.52 | $276.42 | $276.42 | 126,635 |
| 2023-09-07 | $274.74 | $275.81 | $273.42 | $274.53 | $274.53 | 96,181 |
| 2023-09-06 | $275.90 | $276.95 | $273.91 | $273.96 | $273.96 | 141,138 |
| 2023-09-05 | $281.01 | $281.78 | $276.06 | $276.16 | $276.16 | 142,981 |
| 2023-09-01 | $278.96 | $283.16 | $278.96 | $282.30 | $282.30 | 113,377 |
| 2023-08-31 | $280.92 | $282.49 | $278.69 | $278.73 | $278.73 | 179,893 |
| 2023-08-30 | $278.94 | $280.91 | $277.96 | $280.66 | $280.66 | 84,459 |
| 2023-08-29 | $278.89 | $278.91 | $276.93 | $278.41 | $278.41 | 104,772 |
| 2023-08-28 | $280.21 | $282.84 | $278.65 | $278.89 | $278.89 | 126,816 |
| 2023-08-25 | $277.68 | $282.46 | $277.42 | $280.88 | $280.88 | 95,239 |
| 2023-08-24 | $278.97 | $281.67 | $277.21 | $278.41 | $278.41 | 148,477 |
| 2023-08-23 | $277.07 | $281.18 | $277.05 | $279.67 | $279.67 | 235,140 |
| 2023-08-22 | $279.74 | $280.62 | $275.71 | $276.60 | $276.60 | 129,042 |
| 2023-08-21 | $280.78 | $283.96 | $278.28 | $280.70 | $280.70 | 189,711 |
| 2023-08-18 | $283.10 | $283.85 | $281.09 | $281.28 | $281.28 | 160,235 |
| 2023-08-17 | $290.00 | $290.40 | $283.18 | $283.52 | $283.52 | 166,879 |
| 2023-08-16 | $285.08 | $289.66 | $285.00 | $288.77 | $288.77 | 115,857 |
| 2023-08-15 | $288.77 | $289.11 | $285.15 | $285.37 | $285.37 | 160,466 |
| 2023-08-14 | $290.40 | $290.98 | $288.25 | $288.77 | $288.77 | 241,250 |
| 2023-08-11 | $286.95 | $293.26 | $283.78 | $290.98 | $290.98 | 229,202 |
| 2023-08-10 | $285.61 | $289.58 | $283.65 | $287.71 | $287.71 | 202,547 |
| 2023-08-09 | $275.02 | $286.66 | $273.32 | $285.60 | $285.60 | 345,492 |
| 2023-08-08 | $273.20 | $276.24 | $272.00 | $275.02 | $275.02 | 303,182 |
| 2023-08-07 | $276.00 | $279.67 | $271.44 | $274.98 | $274.98 | 4,114,690 |
| 2023-08-04 | $267.28 | $278.23 | $267.28 | $274.19 | $274.19 | 543,267 |
| 2023-08-03 | $257.04 | $271.40 | $257.04 | $267.28 | $267.28 | 502,421 |
| 2023-08-02 | $242.62 | $260.48 | $241.56 | $257.82 | $257.82 | 643,169 |
| 2023-08-01 | $221.35 | $222.23 | $217.64 | $220.37 | $220.37 | 106,665 |
| 2023-07-31 | $218.91 | $225.48 | $214.75 | $221.96 | $221.96 | 123,783 |
| 2023-07-28 | $216.85 | $223.47 | $210.15 | $218.95 | $218.95 | 156,425 |
| 2023-07-27 | $210.12 | $212.55 | $207.99 | $208.54 | $208.54 | 104,160 |
| 2023-07-26 | $210.01 | $212.93 | $209.10 | $210.00 | $210.00 | 95,238 |
| 2023-07-25 | $208.47 | $209.59 | $206.69 | $209.50 | $209.50 | 80,957 |
| 2023-07-24 | $209.40 | $211.98 | $207.67 | $208.48 | $208.48 | 70,943 |
| 2023-07-21 | $210.00 | $210.22 | $207.61 | $209.73 | $209.73 | 67,893 |
| 2023-07-20 | $206.53 | $209.56 | $206.53 | $209.21 | $209.21 | 94,889 |
| 2023-07-19 | $205.73 | $206.54 | $203.83 | $206.23 | $206.23 | 83,528 |
| 2023-07-18 | $205.91 | $207.65 | $205.71 | $205.71 | $205.71 | 84,360 |
| 2023-07-17 | $206.73 | $208.21 | $204.89 | $205.66 | $205.66 | 76,703 |
| 2023-07-14 | $201.46 | $206.73 | $200.96 | $206.73 | $206.73 | 126,603 |
| 2023-07-13 | $200.98 | $202.15 | $199.49 | $201.50 | $201.50 | 92,477 |
| 2023-07-12 | $206.52 | $207.40 | $200.59 | $201.12 | $201.12 | 101,951 |
| 2023-07-11 | $205.38 | $206.74 | $204.80 | $206.11 | $206.11 | 99,039 |
| 2023-07-10 | $204.90 | $207.36 | $204.15 | $204.95 | $204.95 | 73,780 |
| 2023-07-07 | $206.04 | $207.03 | $205.09 | $205.44 | $205.44 | 113,818 |
| 2023-07-06 | $205.39 | $207.32 | $205.39 | $206.67 | $206.67 | 101,511 |
| 2023-07-05 | $207.14 | $207.59 | $204.57 | $205.92 | $205.92 | 98,310 |
| 2023-07-03 | $209.70 | $210.84 | $208.67 | $209.44 | $209.44 | 63,581 |
| 2023-06-30 | $208.77 | $213.00 | $208.51 | $210.01 | $210.01 | 133,941 |
| 2023-06-29 | $206.40 | $208.60 | $206.40 | $208.22 | $208.22 | 94,107 |
| 2023-06-28 | $209.91 | $209.91 | $204.12 | $206.28 | $206.28 | 157,764 |
| 2023-06-27 | $211.27 | $214.06 | $208.79 | $208.79 | $208.79 | 121,877 |
| 2023-06-26 | $212.53 | $214.01 | $209.80 | $210.17 | $210.17 | 128,982 |
| 2023-06-23 | $211.04 | $212.91 | $209.53 | $211.10 | $211.10 | 1,815,002 |
| 2023-06-22 | $213.68 | $213.68 | $208.23 | $211.44 | $211.44 | 252,733 |
| 2023-06-21 | $211.42 | $215.06 | $209.99 | $212.87 | $212.87 | 207,498 |
| 2023-06-20 | $215.76 | $215.76 | $211.00 | $211.12 | $211.12 | 193,660 |
| 2023-06-16 | $219.46 | $219.98 | $215.95 | $216.99 | $216.99 | 180,786 |
| 2023-06-15 | $217.47 | $218.45 | $216.33 | $217.71 | $217.71 | 92,457 |
| 2023-06-14 | $216.39 | $217.86 | $214.98 | $217.13 | $217.13 | 105,251 |
| 2023-06-13 | $218.17 | $220.00 | $216.10 | $216.42 | $216.42 | 78,392 |
| 2023-06-12 | $218.46 | $219.50 | $216.72 | $217.54 | $217.54 | 63,555 |
| 2023-06-09 | $216.66 | $221.03 | $215.83 | $218.20 | $218.20 | 87,852 |
| 2023-06-08 | $215.16 | $217.45 | $214.21 | $216.66 | $216.66 | 99,281 |
| 2023-06-07 | $215.05 | $217.88 | $211.36 | $215.16 | $215.16 | 117,698 |
| 2023-06-06 | $215.84 | $217.73 | $212.81 | $215.03 | $215.03 | 78,261 |
| 2023-06-05 | $218.39 | $218.39 | $214.97 | $215.51 | $215.51 | 98,113 |
| 2023-06-02 | $215.65 | $219.45 | $214.03 | $217.71 | $217.71 | 144,302 |
| 2023-06-01 | $214.88 | $216.59 | $211.29 | $214.12 | $214.12 | 143,014 |
| 2023-05-31 | $220.77 | $220.77 | $212.16 | $214.10 | $214.10 | 422,441 |
| 2023-05-30 | $219.48 | $221.83 | $217.78 | $220.66 | $220.66 | 104,467 |
| 2023-05-26 | $216.47 | $220.29 | $216.15 | $219.00 | $219.00 | 120,422 |
| 2023-05-25 | $217.88 | $217.88 | $213.38 | $216.47 | $216.47 | 109,509 |
| 2023-05-24 | $216.32 | $221.17 | $215.75 | $217.33 | $217.33 | 94,059 |
| 2023-05-23 | $227.73 | $228.23 | $216.56 | $218.16 | $218.16 | 133,682 |
| 2023-05-22 | $227.93 | $229.95 | $224.76 | $228.98 | $228.98 | 70,992 |
| 2023-05-19 | $230.37 | $231.80 | $226.50 | $228.37 | $228.37 | 98,416 |
| 2023-05-18 | $227.98 | $230.18 | $224.72 | $228.42 | $228.42 | 71,245 |
| 2023-05-17 | $232.13 | $233.04 | $226.62 | $228.42 | $228.42 | 62,254 |
| 2023-05-16 | $231.62 | $233.23 | $230.24 | $231.11 | $231.11 | 78,896 |
| 2023-05-15 | $232.82 | $232.82 | $229.85 | $231.40 | $231.40 | 64,167 |
| 2023-05-12 | $234.01 | $235.46 | $231.48 | $232.45 | $232.45 | 45,996 |
| 2023-05-11 | $232.70 | $234.59 | $221.66 | $233.93 | $233.93 | 48,567 |
| 2023-05-10 | $230.85 | $232.84 | $229.00 | $232.78 | $232.78 | 70,083 |
| 2023-05-09 | $232.74 | $235.48 | $230.32 | $230.34 | $230.34 | 85,898 |
| 2023-05-08 | $229.20 | $233.31 | $227.72 | $233.04 | $233.04 | 91,333 |
| 2023-05-05 | $227.63 | $231.73 | $226.60 | $228.03 | $228.03 | 63,824 |
| 2023-05-04 | $227.14 | $227.33 | $222.18 | $224.86 | $224.86 | 84,567 |
| 2023-05-03 | $227.73 | $230.80 | $226.58 | $227.61 | $227.61 | 82,915 |
| 2023-05-02 | $227.68 | $230.40 | $223.02 | $227.48 | $227.48 | 94,618 |
| 2023-05-01 | $218.49 | $229.61 | $218.49 | $228.09 | $228.09 | 129,361 |
| 2023-04-28 | $215.97 | $217.81 | $209.76 | $217.33 | $217.33 | 106,389 |
| 2023-04-27 | $217.16 | $221.79 | $216.08 | $220.75 | $220.75 | 78,886 |
| 2023-04-26 | $220.06 | $224.40 | $216.69 | $218.15 | $218.15 | 117,388 |
| 2023-04-25 | $224.66 | $225.20 | $221.26 | $221.63 | $221.63 | 88,342 |
| 2023-04-24 | $228.87 | $230.68 | $223.58 | $225.35 | $225.35 | 82,950 |
| 2023-04-21 | $232.71 | $232.71 | $223.82 | $228.29 | $228.29 | 117,782 |
| 2023-04-20 | $236.91 | $239.98 | $229.21 | $231.49 | $231.49 | 92,860 |
| 2023-04-19 | $238.76 | $241.17 | $235.67 | $237.01 | $237.01 | 92,537 |
| 2023-04-18 | $235.43 | $241.30 | $235.06 | $240.17 | $240.17 | 94,860 |
| 2023-04-17 | $231.86 | $234.06 | $230.53 | $234.03 | $234.03 | 80,840 |
| 2023-04-14 | $235.30 | $236.25 | $230.07 | $231.02 | $231.02 | 60,601 |
| 2023-04-13 | $236.56 | $236.56 | $229.74 | $234.89 | $234.89 | 80,426 |
| 2023-04-12 | $235.68 | $238.76 | $233.49 | $234.89 | $234.89 | 74,856 |
| 2023-04-11 | $234.93 | $238.59 | $234.40 | $236.05 | $236.05 | 61,388 |
| 2023-04-10 | $232.60 | $233.68 | $229.81 | $233.27 | $233.27 | 66,710 |
| 2023-04-06 | $230.26 | $233.44 | $230.04 | $232.25 | $232.25 | 72,650 |
| 2023-04-05 | $226.98 | $229.91 | $226.98 | $229.91 | $229.91 | 103,281 |
| 2023-04-04 | $232.31 | $232.42 | $225.67 | $228.76 | $228.76 | 82,949 |
| 2023-04-03 | $231.35 | $233.63 | $231.03 | $232.67 | $232.67 | 70,127 |
| 2023-03-31 | $227.23 | $233.01 | $227.23 | $231.66 | $231.66 | 107,598 |
| 2023-03-30 | $229.68 | $229.98 | $226.87 | $227.17 | $227.17 | 70,387 |
| 2023-03-29 | $230.59 | $230.91 | $228.05 | $229.12 | $229.12 | 68,667 |
| 2023-03-28 | $227.72 | $229.05 | $226.32 | $228.38 | $228.38 | 53,702 |
| 2023-03-27 | $225.88 | $229.20 | $221.06 | $226.88 | $226.88 | 65,975 |
| 2023-03-24 | $222.84 | $224.24 | $220.82 | $224.19 | $224.19 | 84,249 |
| 2023-03-23 | $225.32 | $225.99 | $222.94 | $223.52 | $223.52 | 71,162 |
| 2023-03-22 | $228.20 | $229.23 | $224.35 | $224.77 | $224.77 | 105,047 |
| 2023-03-21 | $234.42 | $235.91 | $228.42 | $229.67 | $229.67 | 105,405 |
| 2023-03-20 | $230.13 | $234.49 | $230.13 | $232.93 | $232.93 | 70,292 |
| 2023-03-17 | $233.94 | $233.94 | $228.06 | $229.23 | $229.23 | 164,299 |
| 2023-03-16 | $226.90 | $233.64 | $226.90 | $232.44 | $232.44 | 103,977 |
| 2023-03-15 | $231.09 | $231.09 | $222.81 | $226.85 | $226.85 | 91,604 |
| 2023-03-14 | $227.81 | $232.86 | $226.60 | $232.86 | $232.86 | 68,105 |
| 2023-03-13 | $224.35 | $227.77 | $223.44 | $224.10 | $224.10 | 67,119 |
| 2023-03-10 | $229.46 | $230.55 | $225.78 | $226.81 | $226.81 | 64,167 |
| 2023-03-09 | $235.70 | $235.70 | $229.66 | $229.66 | $229.66 | 62,660 |
| 2023-03-08 | $238.67 | $238.99 | $232.72 | $235.20 | $235.20 | 113,064 |
| 2023-03-07 | $240.22 | $240.35 | $236.92 | $237.84 | $237.84 | 81,586 |
| 2023-03-06 | $235.42 | $239.98 | $235.22 | $239.79 | $239.79 | 118,210 |
| 2023-03-03 | $232.43 | $235.85 | $231.21 | $235.67 | $235.67 | 86,008 |
| 2023-03-02 | $235.38 | $239.47 | $230.98 | $232.36 | $232.36 | 69,136 |
| 2023-03-01 | $233.85 | $234.77 | $231.64 | $234.34 | $234.34 | 98,505 |
| 2023-02-28 | $235.09 | $236.68 | $233.68 | $235.39 | $235.39 | 103,066 |
| 2023-02-27 | $236.09 | $236.75 | $233.58 | $235.24 | $235.24 | 75,968 |
| 2023-02-24 | $240.45 | $241.52 | $234.55 | $235.65 | $235.65 | 72,216 |
| 2023-02-23 | $240.97 | $244.69 | $239.66 | $240.90 | $240.90 | 125,347 |
| 2023-02-22 | $239.13 | $243.35 | $239.13 | $239.93 | $239.93 | 108,886 |
| 2023-02-21 | $239.84 | $243.53 | $237.80 | $240.11 | $240.11 | 96,202 |
| 2023-02-17 | $239.23 | $243.40 | $237.74 | $241.69 | $241.69 | 64,189 |
| 2023-02-16 | $240.62 | $242.21 | $236.00 | $240.62 | $240.62 | 60,155 |
| 2023-02-15 | $236.61 | $241.74 | $235.56 | $241.31 | $241.31 | 74,011 |
| 2023-02-14 | $243.05 | $244.80 | $236.92 | $238.16 | $238.16 | 60,475 |
| 2023-02-13 | $241.05 | $245.97 | $240.39 | $243.86 | $243.86 | 58,106 |
| 2023-02-10 | $239.87 | $242.01 | $237.66 | $240.97 | $240.97 | 79,161 |
| 2023-02-09 | $246.90 | $248.04 | $238.70 | $238.70 | $238.70 | 75,869 |
| 2023-02-08 | $245.80 | $248.12 | $244.92 | $245.60 | $245.60 | 81,382 |
| 2023-02-07 | $243.04 | $247.02 | $241.40 | $246.03 | $246.03 | 59,467 |
| 2023-02-06 | $244.78 | $246.77 | $243.03 | $244.31 | $244.31 | 60,784 |
| 2023-02-03 | $243.46 | $247.86 | $240.53 | $244.99 | $244.99 | 75,749 |
| 2023-02-02 | $245.06 | $245.06 | $240.70 | $243.83 | $243.83 | 87,071 |
| 2023-02-01 | $243.47 | $245.42 | $241.31 | $243.89 | $243.89 | 81,157 |
| 2023-01-31 | $240.09 | $244.79 | $237.52 | $244.35 | $244.35 | 93,981 |
| 2023-01-30 | $244.20 | $245.42 | $240.14 | $240.38 | $240.38 | 90,197 |
| 2023-01-27 | $251.42 | $251.42 | $242.00 | $242.90 | $242.90 | 69,333 |
| 2023-01-26 | $249.31 | $252.93 | $248.91 | $250.61 | $250.61 | 85,813 |
| 2023-01-25 | $249.47 | $253.24 | $246.38 | $249.12 | $249.12 | 470,721 |
| 2023-01-24 | $251.90 | $254.29 | $249.65 | $251.23 | $251.23 | 135,357 |
| 2023-01-23 | $243.34 | $250.17 | $240.31 | $249.79 | $249.79 | 130,232 |
| 2023-01-20 | $244.72 | $248.99 | $239.84 | $243.56 | $243.56 | 79,063 |
| 2023-01-19 | $246.86 | $248.28 | $242.79 | $243.07 | $243.07 | 88,971 |
| 2023-01-18 | $248.74 | $250.28 | $243.92 | $247.39 | $247.39 | 94,861 |
| 2023-01-17 | $251.75 | $252.36 | $247.42 | $248.00 | $248.00 | 78,070 |
| 2023-01-13 | $247.66 | $250.92 | $245.12 | $250.66 | $250.66 | 79,420 |
| 2023-01-12 | $253.05 | $253.05 | $246.77 | $247.78 | $247.78 | 80,348 |
| 2023-01-11 | $252.77 | $255.02 | $250.07 | $251.01 | $251.01 | 104,557 |
| 2023-01-10 | $256.00 | $258.89 | $252.79 | $253.06 | $253.06 | 124,774 |
| 2023-01-09 | $250.55 | $255.92 | $248.05 | $254.82 | $254.82 | 138,505 |
| 2023-01-06 | $244.91 | $251.21 | $243.58 | $250.98 | $250.98 | 126,412 |
| 2023-01-05 | $242.35 | $249.13 | $241.80 | $243.78 | $243.78 | 162,823 |
| 2023-01-04 | $244.13 | $248.10 | $240.27 | $242.23 | $242.23 | 149,891 |
| 2023-01-03 | $248.53 | $249.88 | $242.13 | $244.45 | $243.25 | 138,741 |
| 2022-12-30 | $249.86 | $251.32 | $245.37 | $248.72 | $248.72 | 125,438 |
| 2022-12-29 | $251.41 | $254.39 | $248.20 | $249.87 | $249.87 | 459,054 |
| 2022-12-28 | $275.86 | $276.60 | $249.78 | $251.16 | $251.16 | 226,475 |
| 2022-12-27 | $277.54 | $281.17 | $275.36 | $277.76 | $277.76 | 86,666 |
| 2022-12-23 | $276.30 | $278.50 | $274.55 | $276.25 | $276.25 | 90,289 |
| 2022-12-22 | $280.60 | $282.27 | $274.37 | $276.30 | $276.30 | 136,861 |
| 2022-12-21 | $276.03 | $286.03 | $274.66 | $281.58 | $281.58 | 124,095 |
| 2022-12-20 | $271.97 | $275.67 | $269.18 | $274.45 | $274.45 | 87,218 |
| 2022-12-19 | $269.06 | $279.84 | $268.16 | $271.40 | $271.40 | 96,107 |
| 2022-12-16 | $271.27 | $271.90 | $265.90 | $269.45 | $269.45 | 190,017 |
| 2022-12-15 | $270.99 | $272.50 | $266.18 | $271.84 | $271.84 | 122,738 |
| 2022-12-14 | $269.83 | $274.11 | $268.15 | $271.00 | $271.00 | 112,573 |
| 2022-12-13 | $271.19 | $272.71 | $267.40 | $268.63 | $268.63 | 159,861 |
| 2022-12-12 | $267.16 | $269.66 | $267.16 | $268.47 | $268.47 | 68,924 |
| 2022-12-09 | $272.66 | $273.74 | $266.41 | $266.90 | $266.90 | 205,735 |
| 2022-12-08 | $272.94 | $279.11 | $272.55 | $274.06 | $274.06 | 170,517 |
| 2022-12-07 | $277.24 | $279.99 | $270.23 | $270.76 | $270.76 | 198,732 |
| 2022-12-06 | $272.80 | $278.46 | $271.94 | $277.94 | $277.94 | 183,831 |
| 2022-12-05 | $278.07 | $278.17 | $270.30 | $271.92 | $271.92 | 100,891 |
| 2022-12-02 | $278.46 | $284.12 | $277.52 | $280.07 | $280.07 | 87,205 |
| 2022-12-01 | $284.74 | $285.19 | $277.57 | $281.34 | $281.34 | 158,211 |
| 2022-11-30 | $270.27 | $286.50 | $268.29 | $282.39 | $282.39 | 356,747 |
| 2022-11-29 | $265.97 | $270.97 | $264.53 | $269.24 | $269.24 | 108,158 |
| 2022-11-28 | $269.54 | $271.94 | $263.91 | $264.30 | $264.30 | 96,745 |
| 2022-11-25 | $271.10 | $271.95 | $260.80 | $268.83 | $268.83 | 73,610 |
| 2022-11-23 | $269.91 | $274.83 | $268.89 | $272.73 | $272.73 | 144,182 |
| 2022-11-22 | $265.00 | $271.01 | $265.00 | $267.91 | $267.91 | 64,360 |
| 2022-11-21 | $268.38 | $270.90 | $262.42 | $264.42 | $264.42 | 72,000 |
| 2022-11-18 | $267.48 | $270.52 | $265.30 | $267.98 | $267.98 | 78,009 |
| 2022-11-17 | $261.82 | $265.44 | $260.29 | $265.38 | $265.38 | 76,796 |
| 2022-11-16 | $260.92 | $268.84 | $260.92 | $264.02 | $264.02 | 61,650 |
| 2022-11-15 | $260.85 | $265.24 | $257.36 | $260.19 | $260.19 | 56,663 |
| 2022-11-14 | $253.31 | $263.52 | $253.31 | $258.00 | $258.00 | 66,729 |
| 2022-11-11 | $273.20 | $273.20 | $252.15 | $252.67 | $252.67 | 123,876 |
| 2022-11-10 | $262.95 | $272.10 | $262.95 | $271.37 | $271.37 | 64,504 |
| 2022-11-09 | $262.47 | $266.17 | $260.97 | $262.86 | $262.86 | 81,137 |
| 2022-11-08 | $263.42 | $266.18 | $260.38 | $262.47 | $262.47 | 87,860 |
| 2022-11-07 | $263.60 | $264.26 | $260.06 | $263.51 | $263.51 | 54,055 |
| 2022-11-04 | $263.43 | $265.00 | $260.63 | $264.33 | $264.33 | 45,726 |
| 2022-11-03 | $257.77 | $264.94 | $256.12 | $262.68 | $262.68 | 58,746 |
| 2022-11-02 | $255.47 | $262.44 | $255.00 | $258.51 | $258.51 | 77,784 |
| 2022-11-01 | $258.64 | $258.75 | $251.79 | $255.00 | $255.00 | 92,028 |
| 2022-10-31 | $249.99 | $258.42 | $249.13 | $257.01 | $257.01 | 109,177 |
| 2022-10-28 | $241.02 | $249.66 | $235.01 | $249.31 | $249.31 | 80,358 |
| 2022-10-27 | $238.26 | $240.88 | $236.80 | $238.58 | $238.58 | 64,261 |
| 2022-10-26 | $236.87 | $239.61 | $233.71 | $235.86 | $235.86 | 86,207 |
| 2022-10-25 | $240.38 | $240.59 | $231.70 | $235.56 | $235.56 | 72,071 |
| 2022-10-24 | $239.17 | $242.52 | $237.45 | $242.41 | $242.41 | 84,824 |
| 2022-10-21 | $235.42 | $239.12 | $232.51 | $238.35 | $238.35 | 54,657 |
| 2022-10-20 | $238.77 | $238.97 | $232.27 | $234.11 | $234.11 | 53,498 |
| 2022-10-19 | $235.42 | $238.99 | $234.97 | $238.77 | $238.77 | 39,649 |
| 2022-10-18 | $236.00 | $238.09 | $233.82 | $235.88 | $235.88 | 66,373 |
| 2022-10-17 | $234.37 | $236.08 | $230.49 | $232.63 | $232.63 | 64,948 |
| 2022-10-14 | $237.55 | $237.55 | $231.27 | $231.54 | $231.54 | 54,127 |
| 2022-10-13 | $229.03 | $238.28 | $224.90 | $236.28 | $236.28 | 71,406 |
| 2022-10-12 | $234.38 | $235.00 | $230.81 | $231.01 | $231.01 | 49,834 |
| 2022-10-11 | $235.31 | $237.01 | $232.30 | $234.57 | $234.57 | 62,306 |
| 2022-10-10 | $229.10 | $236.45 | $229.10 | $235.70 | $235.70 | 33,842 |
| 2022-10-07 | $230.69 | $231.00 | $228.46 | $229.71 | $229.71 | 79,884 |
| 2022-10-06 | $234.95 | $236.90 | $231.36 | $232.77 | $232.77 | 112,123 |
| 2022-10-05 | $233.96 | $238.93 | $233.67 | $235.97 | $235.97 | 61,662 |
| 2022-10-04 | $229.10 | $234.59 | $228.45 | $234.20 | $234.20 | 76,601 |
| 2022-10-03 | $222.80 | $230.00 | $222.39 | $229.44 | $228.36 | 82,998 |
| 2022-09-30 | $219.82 | $224.24 | $219.82 | $222.31 | $222.31 | 72,193 |
| 2022-09-29 | $218.51 | $220.65 | $216.82 | $219.95 | $219.95 | 56,999 |
| 2022-09-28 | $216.11 | $219.58 | $213.89 | $218.55 | $218.55 | 58,175 |
| 2022-09-27 | $217.51 | $218.79 | $213.78 | $215.24 | $215.24 | 60,023 |
| 2022-09-26 | $218.47 | $218.76 | $216.60 | $216.60 | $216.60 | 47,172 |
| 2022-09-23 | $219.03 | $219.03 | $215.53 | $218.47 | $218.47 | 37,440 |
| 2022-09-22 | $221.23 | $221.23 | $218.65 | $219.41 | $219.41 | 35,214 |
| 2022-09-21 | $224.60 | $227.00 | $221.94 | $222.01 | $222.01 | 45,458 |
| 2022-09-20 | $222.87 | $224.16 | $220.00 | $223.95 | $223.95 | 50,296 |
| 2022-09-19 | $219.66 | $224.53 | $219.66 | $224.38 | $224.38 | 32,284 |
| 2022-09-16 | $222.16 | $222.16 | $218.80 | $219.66 | $219.66 | 149,046 |
| 2022-09-15 | $222.50 | $224.77 | $220.99 | $222.19 | $222.19 | 58,544 |
| 2022-09-14 | $222.15 | $223.56 | $221.27 | $223.24 | $223.24 | 47,543 |
| 2022-09-13 | $219.01 | $223.56 | $218.84 | $222.09 | $222.09 | 49,788 |
| 2022-09-12 | $223.23 | $224.24 | $221.19 | $221.59 | $221.59 | 43,238 |
| 2022-09-09 | $225.22 | $226.62 | $222.67 | $222.99 | $222.99 | 54,248 |
| 2022-09-08 | $223.25 | $226.81 | $222.88 | $224.92 | $224.92 | 71,225 |
| 2022-09-07 | $223.34 | $225.87 | $221.24 | $225.14 | $225.14 | 61,078 |
| 2022-09-06 | $215.77 | $223.62 | $215.40 | $222.52 | $222.52 | 105,519 |
| 2022-09-02 | $218.54 | $221.87 | $214.49 | $215.59 | $215.59 | 99,153 |
| 2022-09-01 | $213.75 | $217.82 | $213.43 | $217.82 | $217.82 | 80,787 |
| 2022-08-31 | $212.38 | $215.72 | $211.51 | $214.93 | $214.93 | 117,376 |
| 2022-08-30 | $212.65 | $212.71 | $210.45 | $211.45 | $211.45 | 43,188 |
| 2022-08-29 | $217.39 | $217.39 | $213.47 | $213.58 | $213.58 | 39,802 |
| 2022-08-26 | $217.98 | $218.92 | $215.32 | $217.70 | $217.70 | 36,704 |
| 2022-08-25 | $215.79 | $218.33 | $214.97 | $218.28 | $218.28 | 55,112 |
| 2022-08-24 | $214.65 | $216.01 | $212.51 | $215.63 | $215.63 | 58,831 |
| 2022-08-23 | $218.97 | $218.97 | $212.73 | $214.11 | $214.11 | 49,144 |
| 2022-08-22 | $219.89 | $222.41 | $217.85 | $219.31 | $219.31 | 59,339 |
| 2022-08-19 | $221.64 | $223.23 | $217.11 | $221.06 | $221.06 | 40,430 |
| 2022-08-18 | $218.31 | $222.35 | $218.31 | $221.75 | $221.75 | 37,899 |
| 2022-08-17 | $217.29 | $220.16 | $216.85 | $220.16 | $220.16 | 51,452 |
| 2022-08-16 | $219.82 | $220.64 | $217.61 | $219.32 | $219.32 | 43,647 |
| 2022-08-15 | $216.19 | $219.65 | $213.55 | $219.40 | $219.40 | 52,174 |
| 2022-08-12 | $215.83 | $218.78 | $214.89 | $217.98 | $217.98 | 38,498 |
| 2022-08-11 | $218.35 | $218.92 | $214.84 | $215.37 | $215.37 | 70,808 |
| 2022-08-10 | $218.50 | $219.73 | $215.30 | $217.92 | $217.92 | 40,420 |
| 2022-08-09 | $217.86 | $219.58 | $213.58 | $216.19 | $216.19 | 50,772 |
| 2022-08-08 | $215.99 | $218.70 | $215.52 | $217.56 | $217.56 | 52,326 |
| 2022-08-05 | $210.91 | $214.69 | $210.00 | $214.69 | $214.69 | 52,737 |
| 2022-08-04 | $212.35 | $215.71 | $210.79 | $211.49 | $211.49 | 56,475 |
| 2022-08-03 | $209.08 | $214.42 | $208.77 | $212.62 | $212.62 | 66,917 |
| 2022-08-02 | $202.91 | $209.52 | $202.56 | $208.69 | $208.69 | 71,090 |
| 2022-08-01 | $203.10 | $206.65 | $202.00 | $204.17 | $204.17 | 69,150 |
| 2022-07-29 | $193.73 | $204.64 | $193.73 | $203.36 | $203.36 | 101,221 |
| 2022-07-28 | $195.32 | $196.79 | $192.87 | $195.19 | $195.19 | 58,890 |
| 2022-07-27 | $192.45 | $195.33 | $192.32 | $194.41 | $194.41 | 72,353 |
| 2022-07-26 | $191.10 | $191.66 | $188.93 | $191.28 | $191.28 | 55,728 |
| 2022-07-25 | $192.74 | $194.59 | $191.54 | $192.46 | $192.46 | 39,137 |
| 2022-07-22 | $192.79 | $193.50 | $190.73 | $191.81 | $191.81 | 48,895 |
| 2022-07-21 | $192.94 | $194.18 | $192.75 | $193.25 | $193.25 | 50,115 |
| 2022-07-20 | $191.88 | $193.50 | $190.52 | $192.72 | $192.72 | 44,864 |
| 2022-07-19 | $191.34 | $192.55 | $190.57 | $191.36 | $191.36 | 57,948 |
| 2022-07-18 | $194.06 | $194.06 | $188.70 | $189.77 | $189.77 | 89,891 |
| 2022-07-15 | $192.90 | $193.94 | $191.10 | $192.72 | $192.72 | 57,304 |
| 2022-07-14 | $192.22 | $193.57 | $190.40 | $190.95 | $190.95 | 46,453 |
| 2022-07-13 | $190.55 | $194.27 | $190.22 | $193.76 | $193.76 | 53,586 |
| 2022-07-12 | $194.66 | $197.07 | $191.50 | $191.95 | $191.95 | 86,822 |
| 2022-07-11 | $195.21 | $196.75 | $194.00 | $194.76 | $194.76 | 42,056 |
| 2022-07-08 | $197.86 | $198.89 | $195.76 | $195.76 | $195.76 | 41,178 |
| 2022-07-07 | $194.07 | $198.75 | $194.07 | $198.75 | $198.75 | 64,511 |
| 2022-07-06 | $193.73 | $197.51 | $193.18 | $193.59 | $193.59 | 116,027 |
| 2022-07-05 | $193.44 | $194.14 | $189.18 | $193.74 | $193.74 | 80,117 |
| 2022-07-01 | $192.70 | $195.95 | $192.20 | $195.18 | $194.07 | 70,871 |
| 2022-06-30 | $186.57 | $193.53 | $186.57 | $192.19 | $191.10 | 102,709 |
| 2022-06-29 | $189.94 | $192.94 | $186.34 | $187.26 | $186.19 | 81,215 |
| 2022-06-28 | $191.18 | $193.21 | $190.06 | $190.50 | $189.41 | 54,385 |
| 2022-06-27 | $191.95 | $191.95 | $188.34 | $190.23 | $189.15 | 56,208 |
| 2022-06-24 | $185.06 | $191.60 | $185.06 | $190.96 | $189.87 | 145,266 |
| 2022-06-23 | $180.21 | $183.72 | $179.30 | $183.33 | $182.29 | 97,135 |
| 2022-06-22 | $175.80 | $179.57 | $175.80 | $179.24 | $178.22 | 77,186 |
| 2022-06-21 | $173.78 | $178.05 | $173.00 | $177.67 | $176.66 | 66,488 |
| 2022-06-17 | $169.75 | $175.04 | $169.75 | $172.92 | $171.93 | 97,652 |
| 2022-06-16 | $173.56 | $173.56 | $169.87 | $170.28 | $169.31 | 76,296 |
| 2022-06-15 | $173.43 | $177.56 | $173.43 | $174.85 | $173.85 | 59,121 |
| 2022-06-14 | $172.26 | $175.49 | $172.26 | $173.04 | $172.05 | 83,035 |
| 2022-06-13 | $171.97 | $173.34 | $170.90 | $171.72 | $170.74 | 74,791 |
| 2022-06-10 | $175.55 | $177.45 | $173.00 | $174.82 | $173.82 | 53,394 |
| 2022-06-09 | $176.88 | $180.36 | $176.88 | $177.43 | $176.42 | 62,358 |
| 2022-06-08 | $177.27 | $178.46 | $176.17 | $177.79 | $176.78 | 51,405 |
| 2022-06-07 | $173.06 | $177.82 | $172.86 | $177.82 | $176.81 | 63,752 |
| 2022-06-06 | $171.62 | $174.32 | $170.01 | $173.18 | $172.19 | 68,181 |
| 2022-06-03 | $171.75 | $172.53 | $169.27 | $170.88 | $169.91 | 45,917 |
| 2022-06-02 | $165.41 | $171.97 | $165.21 | $171.65 | $170.67 | 71,279 |
| 2022-06-01 | $168.89 | $168.98 | $161.81 | $165.26 | $164.32 | 72,012 |
| 2022-05-31 | $166.55 | $169.30 | $165.63 | $167.75 | $166.79 | 232,609 |
| 2022-05-27 | $163.90 | $167.20 | $163.90 | $167.20 | $166.25 | 50,716 |
| 2022-05-26 | $164.57 | $164.57 | $162.69 | $163.90 | $162.97 | 43,581 |
| 2022-05-25 | $161.58 | $165.43 | $161.14 | $163.24 | $162.31 | 99,353 |
| 2022-05-24 | $161.89 | $162.01 | $159.36 | $161.20 | $160.28 | 58,228 |
| 2022-05-23 | $164.60 | $164.60 | $162.21 | $163.34 | $162.41 | 59,124 |
| 2022-05-20 | $164.26 | $164.26 | $159.55 | $163.46 | $162.53 | 102,658 |
| 2022-05-19 | $162.47 | $165.23 | $162.24 | $162.31 | $161.39 | 73,506 |
| 2022-05-18 | $165.49 | $166.42 | $163.62 | $163.70 | $162.77 | 39,257 |
| 2022-05-17 | $165.63 | $166.89 | $164.32 | $166.79 | $165.84 | 57,335 |
| 2022-05-16 | $165.14 | $165.42 | $162.90 | $163.84 | $162.91 | 48,978 |
| 2022-05-13 | $165.62 | $166.24 | $163.26 | $164.98 | $164.04 | 68,459 |
| 2022-05-12 | $162.10 | $165.27 | $162.10 | $164.79 | $163.85 | 66,397 |
| 2022-05-11 | $164.93 | $167.30 | $162.68 | $163.43 | $162.50 | 54,305 |
| 2022-05-10 | $167.98 | $167.98 | $161.16 | $164.42 | $163.48 | 77,745 |
| 2022-05-09 | $168.39 | $170.04 | $165.14 | $165.81 | $164.87 | 86,419 |
| 2022-05-06 | $170.40 | $171.54 | $168.01 | $170.18 | $169.21 | 92,764 |
| 2022-05-05 | $171.82 | $171.93 | $167.26 | $170.01 | $169.04 | 70,663 |
| 2022-05-04 | $167.93 | $173.74 | $167.29 | $173.58 | $172.59 | 84,028 |
| 2022-05-03 | $166.16 | $167.80 | $164.88 | $166.75 | $165.80 | 81,962 |
| 2022-05-02 | $160.49 | $165.28 | $158.46 | $165.13 | $164.19 | 68,574 |
| 2022-04-29 | $166.07 | $167.57 | $159.75 | $160.28 | $159.37 | 140,655 |
| 2022-04-28 | $168.30 | $171.54 | $166.37 | $168.62 | $167.66 | 64,103 |
| 2022-04-27 | $166.33 | $170.87 | $166.33 | $167.97 | $167.01 | 101,902 |
| 2022-04-26 | $173.96 | $173.96 | $166.38 | $167.00 | $166.05 | 86,997 |
| 2022-04-25 | $173.60 | $174.59 | $170.51 | $173.81 | $172.82 | 45,650 |
| 2022-04-22 | $177.07 | $177.09 | $173.13 | $173.52 | $172.53 | 71,165 |
| 2022-04-21 | $179.44 | $182.16 | $177.53 | $177.86 | $176.85 | 57,413 |
| 2022-04-20 | $180.42 | $180.42 | $178.24 | $178.94 | $177.92 | 44,773 |
| 2022-04-19 | $179.59 | $181.47 | $177.29 | $179.00 | $177.98 | 68,936 |
| 2022-04-18 | $185.81 | $186.30 | $178.27 | $178.67 | $177.65 | 133,508 |
| 2022-04-14 | $187.29 | $189.23 | $186.23 | $186.75 | $185.69 | 54,842 |
| 2022-04-13 | $184.55 | $187.21 | $184.15 | $186.68 | $185.62 | 59,732 |
| 2022-04-12 | $186.98 | $187.01 | $184.57 | $184.94 | $183.89 | 93,853 |
| 2022-04-11 | $184.38 | $187.45 | $184.00 | $185.45 | $184.39 | 86,979 |
| 2022-04-08 | $186.51 | $188.62 | $184.04 | $185.69 | $184.63 | 106,171 |
| 2022-04-07 | $183.59 | $187.16 | $183.51 | $185.81 | $184.75 | 62,320 |
| 2022-04-06 | $179.91 | $184.99 | $178.86 | $183.21 | $182.17 | 101,667 |
| 2022-04-05 | $178.64 | $182.72 | $178.64 | $179.36 | $178.34 | 66,553 |
| 2022-04-04 | $180.33 | $181.12 | $177.66 | $178.75 | $177.73 | 68,432 |
| 2022-04-01 | $177.48 | $182.15 | $177.02 | $181.36 | $179.21 | 92,291 |
| 2022-03-31 | $179.54 | $181.00 | $175.71 | $176.13 | $174.05 | 79,574 |
| 2022-03-30 | $180.63 | $181.14 | $178.54 | $179.70 | $177.57 | 42,436 |
| 2022-03-29 | $179.30 | $180.77 | $178.44 | $180.15 | $178.02 | 53,597 |
| 2022-03-28 | $178.22 | $179.49 | $176.98 | $177.71 | $175.61 | 51,578 |
| 2022-03-25 | $178.25 | $179.00 | $176.75 | $178.32 | $176.21 | 46,997 |
| 2022-03-24 | $179.28 | $179.30 | $177.57 | $177.77 | $175.67 | 58,931 |
| 2022-03-23 | $180.33 | $181.77 | $177.88 | $177.91 | $175.80 | 80,458 |
| 2022-03-22 | $179.83 | $181.80 | $178.34 | $180.33 | $178.20 | 98,144 |
| 2022-03-21 | $176.37 | $180.86 | $176.37 | $179.50 | $177.38 | 106,444 |
| 2022-03-18 | $173.35 | $176.96 | $173.35 | $176.90 | $174.81 | 142,714 |
| 2022-03-17 | $170.14 | $173.28 | $169.89 | $173.07 | $171.02 | 106,455 |
| 2022-03-16 | $170.25 | $173.19 | $166.72 | $169.86 | $167.85 | 108,956 |
| 2022-03-15 | $169.75 | $171.18 | $168.77 | $170.00 | $167.99 | 117,281 |
| 2022-03-14 | $170.43 | $170.91 | $167.16 | $168.89 | $166.89 | 92,741 |
| 2022-03-11 | $171.48 | $171.61 | $169.61 | $170.50 | $168.48 | 86,105 |
| 2022-03-10 | $167.93 | $171.47 | $167.79 | $170.10 | $168.09 | 53,668 |
| 2022-03-09 | $169.22 | $170.82 | $167.58 | $170.62 | $168.60 | 111,687 |
| 2022-03-08 | $170.06 | $170.06 | $164.19 | $167.27 | $165.29 | 81,803 |
| 2022-03-07 | $170.59 | $171.67 | $169.58 | $170.20 | $168.19 | 80,300 |
| 2022-03-04 | $170.58 | $172.63 | $169.77 | $171.30 | $169.27 | 72,460 |
| 2022-03-03 | $175.02 | $175.54 | $171.84 | $172.40 | $170.36 | 79,124 |
| 2022-03-02 | $171.57 | $177.46 | $171.57 | $173.51 | $171.46 | 127,412 |
| 2022-03-01 | $175.47 | $175.99 | $169.30 | $170.41 | $168.39 | 137,251 |
| 2022-02-28 | $176.47 | $180.00 | $173.55 | $175.10 | $173.03 | 136,838 |
| 2022-02-25 | $172.22 | $179.99 | $172.22 | $177.51 | $175.41 | 108,549 |
| 2022-02-24 | $173.25 | $182.10 | $171.58 | $180.91 | $178.77 | 84,270 |
| 2022-02-23 | $183.32 | $183.32 | $174.70 | $175.09 | $173.02 | 77,623 |
| 2022-02-22 | $181.78 | $184.26 | $181.56 | $182.67 | $180.51 | 57,586 |
| 2022-02-18 | $180.81 | $182.78 | $180.26 | $181.81 | $179.66 | 67,566 |
| 2022-02-17 | $183.74 | $183.74 | $180.22 | $180.22 | $178.09 | 56,386 |
| 2022-02-16 | $186.90 | $186.90 | $183.49 | $184.46 | $182.28 | 61,331 |
| 2022-02-15 | $185.28 | $187.59 | $184.99 | $186.77 | $184.56 | 51,888 |
| 2022-02-14 | $185.02 | $185.02 | $181.73 | $183.58 | $181.41 | 73,863 |
| 2022-02-11 | $187.86 | $189.78 | $184.69 | $185.38 | $183.19 | 70,677 |
| 2022-02-10 | $183.90 | $188.55 | $183.90 | $187.99 | $185.77 | 93,620 |
| 2022-02-09 | $186.93 | $186.93 | $183.09 | $185.01 | $182.82 | 41,272 |
| 2022-02-08 | $184.54 | $185.95 | $181.68 | $185.43 | $183.24 | 44,448 |
| 2022-02-07 | $184.03 | $186.57 | $182.08 | $183.81 | $181.63 | 48,133 |
| 2022-02-04 | $183.72 | $185.81 | $181.16 | $183.58 | $181.41 | 59,824 |
| 2022-02-03 | $184.05 | $184.54 | $182.00 | $182.96 | $180.80 | 58,702 |
| 2022-02-02 | $184.43 | $185.87 | $182.99 | $185.11 | $182.92 | 99,091 |
| 2022-02-01 | $183.64 | $184.71 | $180.86 | $184.27 | $182.09 | 64,855 |
| 2022-01-31 | $176.98 | $184.81 | $176.98 | $184.10 | $181.92 | 120,732 |
| 2022-01-28 | $173.57 | $177.90 | $171.51 | $176.99 | $174.90 | 54,064 |
| 2022-01-27 | $175.02 | $177.66 | $172.00 | $172.91 | $170.86 | 60,865 |
| 2022-01-26 | $177.12 | $178.78 | $172.24 | $174.14 | $172.08 | 130,046 |
| 2022-01-25 | $178.07 | $178.91 | $173.76 | $176.18 | $174.10 | 61,036 |
| 2022-01-24 | $173.83 | $180.36 | $173.48 | $179.35 | $177.23 | 82,402 |
| 2022-01-21 | $175.22 | $179.00 | $174.75 | $174.75 | $172.68 | 50,875 |
| 2022-01-20 | $177.10 | $181.25 | $174.78 | $175.33 | $173.26 | 51,049 |
| 2022-01-19 | $178.46 | $180.05 | $175.65 | $176.21 | $174.12 | 51,325 |
| 2022-01-18 | $182.42 | $182.42 | $176.71 | $177.56 | $175.46 | 65,103 |
| 2022-01-14 | $184.94 | $186.63 | $181.01 | $183.08 | $180.91 | 89,616 |
| 2022-01-13 | $186.39 | $188.62 | $185.19 | $185.28 | $183.09 | 36,080 |
| 2022-01-12 | $190.41 | $190.57 | $184.04 | $185.00 | $182.81 | 103,279 |
| 2022-01-11 | $191.76 | $191.76 | $187.88 | $190.58 | $188.32 | 70,578 |
| 2022-01-10 | $194.18 | $194.71 | $189.65 | $192.73 | $190.45 | 42,825 |
| 2022-01-07 | $191.46 | $194.81 | $190.08 | $194.58 | $192.28 | 71,776 |
| 2022-01-06 | $188.25 | $190.81 | $187.33 | $190.58 | $188.32 | 52,618 |
| 2022-01-05 | $190.71 | $192.16 | $187.99 | $188.25 | $186.02 | 54,587 |
| 2022-01-04 | $193.01 | $193.90 | $191.34 | $191.55 | $189.28 | 45,697 |
| 2022-01-03 | $192.70 | $195.25 | $190.66 | $193.05 | $189.67 | 45,455 |
| 2021-12-31 | $193.88 | $195.12 | $192.41 | $192.66 | $189.28 | 36,444 |
| 2021-12-30 | $194.32 | $195.57 | $192.74 | $192.87 | $189.49 | 54,516 |
| 2021-12-29 | $193.47 | $194.65 | $192.42 | $193.77 | $190.37 | 87,001 |
| 2021-12-28 | $192.99 | $194.92 | $192.84 | $194.17 | $190.77 | 33,246 |
| 2021-12-27 | $191.66 | $193.26 | $189.43 | $192.66 | $189.28 | 28,776 |
| 2021-12-23 | $191.06 | $193.02 | $190.03 | $190.16 | $186.83 | 37,315 |
| 2021-12-22 | $190.04 | $190.89 | $189.04 | $190.59 | $187.25 | 35,725 |
| 2021-12-21 | $189.35 | $192.56 | $189.09 | $190.32 | $186.98 | 69,601 |
| 2021-12-20 | $184.37 | $187.17 | $183.02 | $187.06 | $183.78 | 61,808 |
| 2021-12-17 | $191.24 | $191.24 | $184.09 | $187.52 | $184.23 | 209,572 |
| 2021-12-16 | $195.53 | $196.14 | $190.68 | $191.61 | $188.25 | 84,361 |
| 2021-12-15 | $193.53 | $195.88 | $191.88 | $194.85 | $191.44 | 67,671 |
| 2021-12-14 | $194.87 | $196.10 | $191.81 | $193.30 | $189.91 | 80,035 |
| 2021-12-13 | $194.19 | $197.80 | $193.15 | $195.54 | $192.11 | 81,236 |
| 2021-12-10 | $190.78 | $195.33 | $188.76 | $193.89 | $190.49 | 88,384 |
| 2021-12-09 | $194.01 | $194.01 | $189.54 | $189.74 | $186.41 | 88,867 |
| 2021-12-08 | $195.65 | $195.92 | $194.00 | $195.08 | $191.66 | 51,825 |
| 2021-12-07 | $192.65 | $194.71 | $189.84 | $193.93 | $190.53 | 134,453 |
| 2021-12-06 | $184.46 | $193.12 | $184.25 | $191.50 | $188.14 | 110,584 |
| 2021-12-03 | $186.16 | $187.87 | $182.94 | $183.33 | $180.12 | 128,739 |
| 2021-12-02 | $186.00 | $189.55 | $184.03 | $186.39 | $183.12 | 107,735 |
| 2021-12-01 | $186.53 | $189.14 | $181.39 | $185.52 | $182.27 | 223,540 |
| 2021-11-30 | $204.13 | $205.67 | $183.24 | $185.81 | $182.55 | 734,223 |
| 2021-11-29 | $210.23 | $210.23 | $203.57 | $204.19 | $200.61 | 104,597 |
| 2021-11-26 | $209.49 | $212.04 | $208.48 | $209.19 | $205.52 | 57,514 |
| 2021-11-24 | $213.00 | $214.55 | $211.56 | $212.04 | $208.32 | 126,236 |
| 2021-11-23 | $215.12 | $217.83 | $211.99 | $212.90 | $209.17 | 84,303 |
| 2021-11-22 | $216.68 | $219.44 | $214.53 | $216.24 | $212.45 | 95,675 |
| 2021-11-19 | $218.58 | $221.71 | $213.48 | $215.78 | $212.00 | 175,955 |
| 2021-11-18 | $224.51 | $224.95 | $219.04 | $219.50 | $215.65 | 79,615 |
| 2021-11-17 | $223.18 | $226.05 | $222.39 | $225.23 | $221.28 | 50,884 |
| 2021-11-16 | $227.75 | $228.56 | $223.73 | $224.43 | $220.50 | 86,335 |
| 2021-11-15 | $230.04 | $231.20 | $227.11 | $227.70 | $223.71 | 61,345 |
| 2021-11-12 | $231.21 | $231.69 | $225.86 | $230.04 | $226.01 | 90,510 |
| 2021-11-11 | $230.85 | $234.96 | $229.96 | $230.68 | $226.64 | 59,316 |
| 2021-11-10 | $225.64 | $230.01 | $225.50 | $229.85 | $225.82 | 60,702 |
| 2021-11-09 | $228.47 | $229.16 | $224.19 | $225.92 | $221.96 | 70,834 |
| 2021-11-08 | $225.06 | $229.37 | $222.55 | $228.11 | $224.11 | 98,149 |
| 2021-11-05 | $219.89 | $226.31 | $219.35 | $224.33 | $220.40 | 102,796 |
| 2021-11-04 | $212.88 | $219.51 | $212.88 | $218.15 | $214.33 | 93,221 |
| 2021-11-03 | $212.47 | $214.32 | $209.43 | $213.25 | $209.51 | 68,613 |
| 2021-11-02 | $207.75 | $213.90 | $206.07 | $212.46 | $208.74 | 120,689 |
| 2021-11-01 | $203.83 | $207.84 | $202.93 | $206.67 | $203.05 | 131,485 |
| 2021-10-29 | $200.24 | $207.44 | $200.24 | $205.81 | $202.20 | 113,136 |
| 2021-10-28 | $199.11 | $201.99 | $198.61 | $200.24 | $196.73 | 73,837 |
| 2021-10-27 | $201.21 | $202.54 | $197.00 | $198.07 | $194.60 | 85,062 |
| 2021-10-26 | $201.37 | $202.42 | $198.50 | $201.21 | $197.68 | 62,690 |
| 2021-10-25 | $202.75 | $203.29 | $199.02 | $200.87 | $197.35 | 62,319 |
| 2021-10-22 | $199.84 | $202.55 | $199.16 | $202.39 | $198.84 | 48,493 |
| 2021-10-21 | $199.51 | $200.37 | $198.34 | $199.30 | $195.81 | 37,743 |
| 2021-10-20 | $197.16 | $200.61 | $196.53 | $198.71 | $195.23 | 65,299 |
| 2021-10-19 | $195.50 | $196.82 | $194.00 | $196.81 | $193.36 | 71,940 |
| 2021-10-18 | $194.14 | $195.96 | $192.88 | $194.90 | $191.48 | 66,835 |
| 2021-10-15 | $196.67 | $196.67 | $194.15 | $194.46 | $191.05 | 59,120 |
| 2021-10-14 | $198.40 | $198.68 | $195.29 | $195.50 | $192.07 | 47,193 |
| 2021-10-13 | $192.52 | $197.16 | $190.93 | $197.05 | $193.60 | 64,087 |
| 2021-10-12 | $193.08 | $194.09 | $190.08 | $192.52 | $189.15 | 69,721 |
| 2021-10-11 | $191.36 | $193.43 | $191.21 | $192.40 | $189.03 | 43,616 |
| 2021-10-08 | $188.19 | $190.42 | $187.78 | $190.38 | $187.04 | 46,261 |
| 2021-10-07 | $183.29 | $188.10 | $183.29 | $187.23 | $183.95 | 46,658 |
| 2021-10-06 | $183.75 | $185.35 | $181.60 | $184.76 | $181.52 | 60,753 |
| 2021-10-05 | $181.14 | $185.86 | $180.44 | $185.05 | $181.81 | 60,646 |
| 2021-10-04 | $180.90 | $182.70 | $179.19 | $180.69 | $177.52 | 60,539 |
| 2021-10-01 | $179.50 | $184.01 | $177.90 | $182.67 | $178.45 | 86,636 |
| 2021-09-30 | $177.94 | $181.73 | $177.04 | $178.42 | $174.29 | 104,147 |
| 2021-09-29 | $177.57 | $179.96 | $177.57 | $177.79 | $173.68 | 42,079 |
| 2021-09-28 | $182.00 | $183.94 | $177.10 | $177.26 | $173.16 | 52,045 |
| 2021-09-27 | $180.91 | $184.06 | $180.51 | $182.75 | $178.52 | 65,909 |
| 2021-09-24 | $182.48 | $183.48 | $180.50 | $180.96 | $176.78 | 50,771 |
| 2021-09-23 | $185.05 | $186.46 | $182.11 | $182.25 | $178.04 | 51,126 |
| 2021-09-22 | $183.19 | $186.01 | $182.90 | $184.06 | $179.80 | 131,015 |
| 2021-09-21 | $184.49 | $186.08 | $182.20 | $182.91 | $178.68 | 96,974 |
| 2021-09-20 | $182.67 | $183.90 | $180.11 | $183.53 | $179.29 | 118,342 |
| 2021-09-17 | $180.42 | $183.87 | $178.17 | $183.22 | $178.98 | 417,009 |
| 2021-09-16 | $180.03 | $181.26 | $177.85 | $179.68 | $175.53 | 105,794 |
| 2021-09-15 | $176.82 | $181.58 | $176.50 | $180.47 | $176.30 | 99,826 |
| 2021-09-14 | $178.88 | $178.88 | $175.53 | $176.25 | $172.17 | 87,708 |
| 2021-09-13 | $177.03 | $179.52 | $176.61 | $178.90 | $174.76 | 102,132 |
| 2021-09-10 | $176.00 | $177.56 | $174.35 | $176.50 | $172.42 | 67,584 |
| 2021-09-09 | $176.17 | $178.71 | $175.86 | $175.89 | $171.82 | 75,395 |
| 2021-09-08 | $177.00 | $178.75 | $175.22 | $175.70 | $171.64 | 71,888 |
| 2021-09-07 | $181.58 | $182.12 | $177.03 | $177.87 | $173.76 | 123,057 |
| 2021-09-03 | $180.15 | $182.21 | $178.18 | $180.87 | $176.69 | 62,530 |
| 2021-09-02 | $178.15 | $180.73 | $177.04 | $180.21 | $176.04 | 70,158 |
| 2021-09-01 | $177.28 | $180.00 | $176.03 | $178.11 | $173.99 | 64,546 |
| 2021-08-31 | $176.16 | $179.64 | $176.16 | $177.09 | $173.00 | 104,077 |
| 2021-08-30 | $175.35 | $179.91 | $175.32 | $176.41 | $172.33 | 69,441 |
| 2021-08-27 | $173.72 | $175.82 | $172.98 | $174.88 | $170.84 | 48,831 |
| 2021-08-26 | $174.23 | $175.11 | $173.41 | $173.99 | $169.97 | 60,690 |
| 2021-08-25 | $174.27 | $175.34 | $173.64 | $174.77 | $170.73 | 114,379 |
| 2021-08-24 | $173.51 | $175.37 | $171.78 | $174.42 | $170.39 | 41,864 |
| 2021-08-23 | $176.86 | $177.87 | $172.85 | $172.85 | $168.85 | 56,586 |
| 2021-08-20 | $172.80 | $177.31 | $170.69 | $176.86 | $172.77 | 54,754 |
| 2021-08-19 | $168.87 | $174.97 | $168.87 | $173.06 | $169.06 | 57,033 |
| 2021-08-18 | $173.37 | $173.80 | $169.87 | $169.88 | $165.95 | 50,714 |
| 2021-08-17 | $171.62 | $174.13 | $170.83 | $172.83 | $168.83 | 42,874 |
| 2021-08-16 | $173.10 | $174.74 | $172.00 | $172.76 | $168.77 | 48,504 |
| 2021-08-13 | $173.10 | $175.37 | $172.38 | $172.95 | $168.95 | 38,873 |
| 2021-08-12 | $176.88 | $177.23 | $173.50 | $173.58 | $169.57 | 37,836 |
| 2021-08-11 | $178.64 | $179.43 | $175.61 | $176.36 | $172.28 | 56,627 |
| 2021-08-10 | $180.89 | $180.89 | $177.31 | $177.88 | $173.77 | 60,514 |
| 2021-08-09 | $182.32 | $183.27 | $180.36 | $180.77 | $176.59 | 50,699 |
| 2021-08-06 | $184.79 | $184.79 | $181.52 | $181.89 | $177.68 | 36,766 |
| 2021-08-05 | $185.15 | $185.15 | $181.60 | $183.36 | $179.12 | 37,713 |
| 2021-08-04 | $183.04 | $185.37 | $183.04 | $184.26 | $180.00 | 40,881 |
| 2021-08-03 | $185.87 | $185.87 | $183.07 | $184.05 | $179.79 | 62,557 |
| 2021-08-02 | $185.00 | $187.30 | $184.41 | $184.86 | $180.59 | 46,484 |
| 2021-07-30 | $180.95 | $186.92 | $180.95 | $184.89 | $180.61 | 72,117 |
| 2021-07-29 | $185.13 | $185.97 | $184.22 | $185.38 | $181.09 | 38,590 |
| 2021-07-28 | $184.62 | $185.84 | $182.41 | $184.65 | $180.38 | 65,459 |
| 2021-07-27 | $183.32 | $185.35 | $182.02 | $184.14 | $179.88 | 39,234 |
| 2021-07-26 | $183.58 | $184.99 | $182.11 | $184.06 | $179.80 | 45,862 |
| 2021-07-23 | $183.42 | $184.81 | $182.62 | $183.68 | $179.43 | 25,679 |
| 2021-07-22 | $185.90 | $187.76 | $182.41 | $182.41 | $178.19 | 36,558 |
| 2021-07-21 | $185.73 | $187.59 | $183.67 | $185.81 | $181.51 | 50,438 |
| 2021-07-20 | $183.06 | $189.10 | $183.06 | $184.55 | $180.28 | 99,648 |
| 2021-07-19 | $185.03 | $186.88 | $181.04 | $182.44 | $178.22 | 55,621 |
| 2021-07-16 | $184.26 | $187.03 | $183.99 | $186.01 | $181.71 | 43,085 |
| 2021-07-15 | $183.87 | $184.79 | $181.74 | $183.10 | $178.87 | 49,289 |
| 2021-07-14 | $185.00 | $187.34 | $184.18 | $184.84 | $180.57 | 45,547 |
| 2021-07-13 | $186.98 | $188.18 | $183.81 | $184.67 | $180.40 | 61,534 |
| 2021-07-12 | $187.21 | $188.27 | $184.92 | $186.59 | $182.28 | 47,161 |
| 2021-07-09 | $188.71 | $188.71 | $186.35 | $188.22 | $183.87 | 44,173 |
| 2021-07-08 | $192.08 | $192.37 | $186.33 | $187.43 | $183.10 | 58,634 |
| 2021-07-07 | $189.19 | $193.52 | $188.55 | $193.12 | $188.65 | 53,464 |
| 2021-07-06 | $191.72 | $191.72 | $187.80 | $189.74 | $185.35 | 60,411 |
| 2021-07-02 | $193.57 | $193.86 | $191.99 | $192.11 | $187.67 | 30,784 |
| 2021-07-01 | $194.11 | $195.07 | $193.22 | $194.01 | $188.51 | 67,345 |
| 2021-06-30 | $193.89 | $194.42 | $192.35 | $193.35 | $187.87 | 60,347 |
| 2021-06-29 | $192.96 | $194.12 | $192.06 | $193.62 | $188.13 | 39,987 |
| 2021-06-28 | $192.89 | $193.90 | $190.94 | $192.31 | $186.86 | 46,664 |
| 2021-06-25 | $192.04 | $194.10 | $192.04 | $193.76 | $188.27 | 160,163 |
| 2021-06-24 | $191.21 | $192.48 | $190.02 | $192.24 | $186.79 | 87,056 |
| 2021-06-23 | $190.20 | $191.40 | $189.97 | $190.14 | $184.75 | 48,224 |
| 2021-06-22 | $190.49 | $191.23 | $189.38 | $190.65 | $185.24 | 37,610 |
| 2021-06-21 | $189.05 | $191.17 | $189.05 | $190.14 | $184.75 | 56,685 |
| 2021-06-18 | $189.52 | $190.95 | $188.38 | $189.16 | $183.80 | 119,482 |
| 2021-06-17 | $189.34 | $192.67 | $188.51 | $189.31 | $183.94 | 78,264 |
| 2021-06-16 | $192.50 | $192.67 | $189.00 | $190.50 | $185.10 | 80,963 |
| 2021-06-15 | $191.54 | $192.90 | $188.17 | $191.69 | $186.25 | 64,288 |
| 2021-06-14 | $189.71 | $192.27 | $188.76 | $191.42 | $185.99 | 67,174 |
| 2021-06-11 | $190.48 | $191.88 | $188.80 | $189.70 | $184.32 | 55,969 |
| 2021-06-10 | $191.96 | $191.96 | $189.13 | $189.83 | $184.45 | 73,298 |
| 2021-06-09 | $192.80 | $192.89 | $189.55 | $190.31 | $184.91 | 82,227 |
| 2021-06-08 | $194.28 | $194.28 | $191.34 | $192.19 | $186.74 | 61,783 |
| 2021-06-07 | $194.69 | $195.18 | $192.85 | $193.82 | $188.32 | 58,091 |
| 2021-06-04 | $197.06 | $198.82 | $193.65 | $194.88 | $189.35 | 49,826 |
| 2021-06-03 | $198.13 | $199.36 | $196.21 | $196.95 | $191.37 | 55,422 |
| 2021-06-02 | $199.98 | $200.59 | $197.34 | $199.25 | $193.60 | 54,643 |
| 2021-06-01 | $202.27 | $203.63 | $199.47 | $200.65 | $194.96 | 74,879 |
| 2021-05-28 | $201.96 | $202.06 | $198.78 | $201.13 | $195.43 | 86,893 |
| 2021-05-27 | $194.71 | $202.00 | $194.51 | $201.96 | $196.23 | 335,236 |
| 2021-05-26 | $195.62 | $196.82 | $194.55 | $195.25 | $189.71 | 127,492 |
| 2021-05-25 | $197.47 | $198.56 | $195.10 | $196.32 | $190.75 | 88,232 |
| 2021-05-24 | $197.32 | $199.23 | $194.10 | $196.72 | $191.14 | 51,750 |
| 2021-05-21 | $200.75 | $203.24 | $197.88 | $198.62 | $192.99 | 56,578 |
| 2021-05-20 | $196.79 | $206.46 | $196.30 | $198.78 | $193.14 | 39,290 |
| 2021-05-19 | $199.98 | $199.98 | $196.31 | $197.42 | $191.82 | 68,682 |
| 2021-05-18 | $204.45 | $204.83 | $201.12 | $201.49 | $195.78 | 95,236 |
| 2021-05-17 | $204.16 | $205.39 | $199.79 | $203.44 | $197.67 | 56,318 |
| 2021-05-14 | $204.70 | $205.57 | $201.22 | $203.83 | $198.05 | 52,171 |
| 2021-05-13 | $200.68 | $204.87 | $200.27 | $203.58 | $197.81 | 59,928 |
| 2021-05-12 | $201.40 | $206.03 | $198.87 | $200.83 | $195.14 | 65,460 |
| 2021-05-11 | $207.66 | $207.66 | $201.44 | $202.16 | $196.43 | 63,880 |
| 2021-05-10 | $210.50 | $215.50 | $208.16 | $208.63 | $202.71 | 47,398 |
| 2021-05-07 | $209.83 | $211.42 | $209.09 | $210.33 | $204.37 | 50,647 |
| 2021-05-06 | $211.13 | $217.46 | $206.83 | $209.57 | $203.63 | 57,818 |
| 2021-05-05 | $213.96 | $216.86 | $210.49 | $211.40 | $205.41 | 45,888 |
| 2021-05-04 | $216.37 | $218.00 | $211.50 | $212.62 | $206.59 | 61,794 |
| 2021-05-03 | $214.91 | $218.19 | $213.76 | $216.76 | $210.61 | 53,806 |
| 2021-04-30 | $217.64 | $220.00 | $213.53 | $214.02 | $207.95 | 85,955 |
| 2021-04-29 | $221.11 | $221.61 | $219.06 | $220.33 | $214.08 | 56,535 |
| 2021-04-28 | $224.04 | $224.04 | $219.46 | $220.22 | $213.98 | 65,160 |
| 2021-04-27 | $222.24 | $224.96 | $222.06 | $222.71 | $216.39 | 53,854 |
| 2021-04-26 | $228.54 | $228.54 | $221.77 | $223.16 | $216.83 | 47,800 |
| 2021-04-23 | $226.11 | $229.33 | $226.11 | $229.03 | $222.54 | 43,746 |
| 2021-04-22 | $227.82 | $229.09 | $225.76 | $226.99 | $220.55 | 37,633 |
| 2021-04-21 | $223.74 | $228.76 | $223.51 | $227.35 | $220.90 | 76,865 |
| 2021-04-20 | $226.03 | $227.85 | $222.76 | $223.15 | $216.82 | 45,327 |
| 2021-04-19 | $227.50 | $227.51 | $224.18 | $224.86 | $218.48 | 56,644 |
| 2021-04-16 | $224.24 | $228.37 | $223.51 | $227.31 | $220.86 | 86,497 |
| 2021-04-15 | $223.34 | $226.82 | $222.56 | $224.12 | $217.76 | 31,488 |
| 2021-04-14 | $223.98 | $226.66 | $222.67 | $222.83 | $216.51 | 51,235 |
| 2021-04-13 | $223.70 | $225.12 | $221.81 | $223.01 | $216.69 | 56,543 |
| 2021-04-12 | $220.54 | $223.95 | $220.37 | $222.42 | $216.11 | 94,204 |
| 2021-04-09 | $222.31 | $223.35 | $219.91 | $221.50 | $215.22 | 45,489 |
| 2021-04-08 | $222.60 | $224.39 | $221.05 | $222.95 | $216.63 | 65,892 |
| 2021-04-07 | $226.84 | $226.84 | $220.64 | $222.20 | $215.90 | 64,203 |
| 2021-04-06 | $221.39 | $225.79 | $220.42 | $225.52 | $219.13 | 59,136 |
| 2021-04-05 | $223.65 | $223.65 | $219.71 | $222.88 | $216.56 | 31,238 |
| 2021-04-01 | $221.35 | $225.51 | $220.66 | $223.48 | $216.14 | 60,226 |
| 2021-03-31 | $223.76 | $226.72 | $219.61 | $220.91 | $213.65 | 132,265 |
| 2021-03-30 | $223.91 | $225.29 | $220.18 | $222.62 | $215.31 | 48,884 |
| 2021-03-29 | $223.00 | $227.53 | $222.34 | $224.41 | $217.04 | 69,631 |
| 2021-03-26 | $223.63 | $223.82 | $220.64 | $222.87 | $215.55 | 78,121 |
| 2021-03-25 | $224.79 | $225.61 | $221.49 | $224.42 | $217.05 | 74,242 |
| 2021-03-24 | $227.53 | $228.18 | $223.31 | $226.27 | $218.84 | 144,196 |
| 2021-03-23 | $230.59 | $230.59 | $224.94 | $226.40 | $218.96 | 53,530 |
| 2021-03-22 | $223.79 | $231.55 | $220.62 | $230.28 | $222.72 | 95,663 |
| 2021-03-19 | $230.36 | $233.70 | $224.98 | $224.99 | $217.59 | 280,890 |
| 2021-03-18 | $232.40 | $233.00 | $228.51 | $229.24 | $221.71 | 78,333 |
| 2021-03-17 | $233.82 | $236.77 | $230.31 | $234.03 | $226.34 | 78,422 |
| 2021-03-16 | $234.74 | $236.25 | $231.73 | $235.04 | $227.32 | 69,123 |
| 2021-03-15 | $228.84 | $235.28 | $227.75 | $234.75 | $227.04 | 70,469 |
| 2021-03-12 | $231.65 | $234.53 | $228.86 | $230.03 | $222.47 | 60,322 |
| 2021-03-11 | $234.49 | $236.42 | $230.63 | $232.66 | $225.02 | 79,118 |
| 2021-03-10 | $232.34 | $234.86 | $230.63 | $231.84 | $224.22 | 62,961 |
| 2021-03-09 | $234.30 | $235.47 | $231.22 | $231.95 | $224.33 | 75,831 |
| 2021-03-08 | $237.08 | $237.08 | $231.21 | $231.21 | $223.62 | 61,298 |
| 2021-03-05 | $228.47 | $235.10 | $224.93 | $234.53 | $226.83 | 77,749 |
| 2021-03-04 | $242.43 | $242.43 | $226.64 | $228.48 | $220.97 | 81,218 |
| 2021-03-03 | $241.63 | $245.50 | $239.06 | $242.47 | $234.51 | 51,588 |
| 2021-03-02 | $250.05 | $251.00 | $242.06 | $243.03 | $235.05 | 58,044 |
| 2021-03-01 | $244.00 | $250.09 | $242.44 | $248.35 | $240.19 | 74,099 |
| 2021-02-26 | $243.94 | $245.40 | $237.03 | $242.10 | $234.15 | 82,942 |
| 2021-02-25 | $245.00 | $247.15 | $242.53 | $245.84 | $237.76 | 78,996 |
| 2021-02-24 | $252.10 | $252.10 | $241.67 | $244.12 | $236.10 | 77,205 |
| 2021-02-23 | $251.26 | $255.41 | $249.59 | $253.16 | $244.84 | 35,537 |
| 2021-02-22 | $256.16 | $256.16 | $250.41 | $253.84 | $245.50 | 34,444 |
| 2021-02-19 | $256.58 | $258.38 | $253.95 | $256.16 | $247.75 | 35,302 |
| 2021-02-18 | $257.46 | $258.18 | $254.17 | $255.74 | $247.34 | 47,754 |
| 2021-02-17 | $257.30 | $259.61 | $255.21 | $256.64 | $248.21 | 26,726 |
| 2021-02-16 | $259.52 | $260.32 | $252.28 | $256.23 | $247.81 | 39,287 |
| 2021-02-12 | $258.90 | $261.70 | $258.87 | $260.27 | $251.72 | 37,375 |
| 2021-02-11 | $256.91 | $266.77 | $256.91 | $260.00 | $251.46 | 72,365 |
| 2021-02-10 | $263.14 | $264.99 | $254.84 | $257.54 | $249.08 | 85,639 |
| 2021-02-09 | $258.79 | $263.32 | $256.72 | $260.54 | $251.98 | 57,873 |
| 2021-02-08 | $259.54 | $265.88 | $254.21 | $258.71 | $250.21 | 92,587 |
| 2021-02-05 | $250.40 | $257.53 | $250.40 | $257.53 | $249.07 | 38,009 |
| 2021-02-04 | $249.44 | $253.03 | $247.67 | $250.14 | $241.92 | 28,012 |
| 2021-02-03 | $251.89 | $254.19 | $247.99 | $249.08 | $240.90 | 31,210 |
| 2021-02-02 | $248.12 | $250.71 | $247.62 | $250.65 | $242.42 | 45,229 |
| 2021-02-01 | $244.06 | $247.10 | $243.79 | $245.91 | $237.83 | 66,675 |
| 2021-01-29 | $246.61 | $246.61 | $240.57 | $243.10 | $235.11 | 69,369 |
| 2021-01-28 | $243.43 | $247.70 | $237.94 | $245.89 | $237.81 | 61,769 |
| 2021-01-27 | $235.09 | $245.30 | $232.51 | $242.49 | $234.52 | 140,809 |
| 2021-01-26 | $239.00 | $239.00 | $234.86 | $235.97 | $228.22 | 43,377 |
| 2021-01-25 | $236.46 | $238.52 | $234.48 | $237.69 | $229.88 | 37,653 |
| 2021-01-22 | $240.80 | $240.80 | $235.00 | $236.45 | $228.68 | 56,483 |
| 2021-01-21 | $243.87 | $246.98 | $240.21 | $240.32 | $232.43 | 42,898 |
| 2021-01-20 | $244.40 | $244.40 | $241.44 | $242.66 | $234.69 | 71,201 |
| 2021-01-19 | $249.88 | $250.74 | $241.85 | $242.41 | $234.45 | 107,592 |
| 2021-01-15 | $247.15 | $257.99 | $244.25 | $247.90 | $239.76 | 73,496 |
| 2021-01-14 | $255.03 | $255.03 | $246.98 | $249.75 | $241.55 | 41,833 |
| 2021-01-13 | $258.36 | $258.94 | $253.36 | $253.81 | $245.47 | 61,452 |
| 2021-01-12 | $256.38 | $258.99 | $252.38 | $257.00 | $248.56 | 33,894 |
| 2021-01-11 | $258.20 | $261.20 | $255.62 | $257.14 | $248.69 | 44,233 |
| 2021-01-08 | $255.90 | $260.00 | $255.27 | $259.29 | $250.77 | 50,926 |
| 2021-01-07 | $252.27 | $257.54 | $251.97 | $257.53 | $249.07 | 57,839 |
| 2021-01-06 | $242.62 | $251.15 | $242.62 | $250.97 | $242.73 | 72,199 |
| 2021-01-05 | $240.82 | $243.58 | $238.24 | $242.83 | $234.85 | 69,182 |
| 2021-01-04 | $245.60 | $245.75 | $238.92 | $240.91 | $233.00 | 53,744 |
| 2020-12-31 | $245.31 | $246.10 | $241.60 | $245.60 | $236.52 | 40,449 |
| 2020-12-30 | $241.92 | $245.02 | $240.22 | $244.84 | $235.78 | 27,422 |
| 2020-12-29 | $244.58 | $246.68 | $240.23 | $242.09 | $233.14 | 56,308 |
| 2020-12-28 | $244.54 | $245.45 | $240.22 | $244.69 | $235.64 | 98,144 |
| 2020-12-24 | $249.99 | $251.00 | $242.29 | $243.25 | $234.25 | 41,743 |
| 2020-12-23 | $251.96 | $256.77 | $248.12 | $251.00 | $241.72 | 364,114 |
| 2020-12-22 | $248.26 | $253.89 | $247.92 | $250.04 | $240.79 | 132,797 |
| 2020-12-21 | $247.40 | $250.95 | $244.85 | $248.47 | $239.28 | 123,063 |
| 2020-12-18 | $247.26 | $248.64 | $243.83 | $247.65 | $238.49 | 219,581 |
| 2020-12-17 | $246.77 | $249.55 | $245.03 | $247.68 | $236.61 | 84,733 |
| 2020-12-16 | $241.23 | $246.84 | $241.10 | $246.01 | $235.01 | 81,810 |
| 2020-12-15 | $236.37 | $243.48 | $236.37 | $241.83 | $231.02 | 86,727 |
| 2020-12-14 | $233.39 | $239.53 | $233.39 | $235.72 | $225.18 | 75,975 |
| 2020-12-11 | $231.30 | $236.74 | $230.45 | $233.32 | $222.89 | 70,227 |
| 2020-12-10 | $227.69 | $232.36 | $226.61 | $230.46 | $220.16 | 76,825 |
| 2020-12-09 | $223.85 | $227.59 | $220.64 | $227.56 | $217.39 | 72,399 |
| 2020-12-08 | $220.02 | $223.46 | $219.58 | $222.25 | $212.32 | 92,562 |
| 2020-12-07 | $222.58 | $226.33 | $220.32 | $221.14 | $211.26 | 104,725 |
| 2020-12-04 | $218.27 | $224.45 | $215.23 | $222.85 | $212.89 | 76,189 |
| 2020-12-03 | $220.23 | $225.90 | $218.80 | $219.47 | $209.66 | 56,093 |
| 2020-12-02 | $226.09 | $229.21 | $218.94 | $221.12 | $211.24 | 91,714 |
| 2020-12-01 | $226.30 | $232.14 | $224.22 | $225.00 | $214.94 | 96,780 |
| 2020-11-30 | $228.01 | $228.99 | $220.69 | $225.61 | $215.53 | 245,846 |
| 2020-11-27 | $227.95 | $228.81 | $225.94 | $226.58 | $216.45 | 35,660 |
| 2020-11-25 | $228.59 | $231.03 | $220.19 | $229.95 | $219.67 | 404,043 |
| 2020-11-24 | $237.86 | $241.85 | $229.83 | $230.60 | $220.29 | 179,204 |
| 2020-11-23 | $240.73 | $243.80 | $237.31 | $237.86 | $227.23 | 75,244 |
| 2020-11-20 | $242.34 | $242.92 | $239.88 | $241.04 | $230.27 | 50,066 |
| 2020-11-19 | $243.70 | $245.22 | $240.28 | $241.37 | $230.58 | 53,149 |
| 2020-11-18 | $243.02 | $244.69 | $240.48 | $242.72 | $231.87 | 38,036 |
| 2020-11-17 | $243.77 | $245.30 | $240.92 | $243.72 | $232.83 | 56,988 |
| 2020-11-16 | $236.99 | $245.27 | $236.99 | $245.26 | $234.30 | 51,786 |
| 2020-11-13 | $238.06 | $242.12 | $232.98 | $236.88 | $226.29 | 96,831 |
| 2020-11-12 | $247.98 | $247.98 | $235.26 | $237.86 | $227.23 | 56,334 |
| 2020-11-11 | $239.74 | $247.34 | $239.74 | $247.34 | $236.28 | 79,359 |
| 2020-11-10 | $233.34 | $238.05 | $231.76 | $238.05 | $227.41 | 59,157 |
| 2020-11-09 | $241.83 | $242.46 | $230.94 | $231.76 | $221.40 | 71,178 |
| 2020-11-06 | $236.17 | $237.80 | $234.21 | $236.48 | $225.91 | 51,123 |
| 2020-11-05 | $240.80 | $240.80 | $236.75 | $238.80 | $228.13 | 59,072 |
| 2020-11-04 | $241.62 | $241.62 | $235.76 | $238.91 | $228.23 | 38,584 |
| 2020-11-03 | $238.58 | $242.02 | $238.31 | $240.38 | $229.63 | 50,894 |
| 2020-11-02 | $234.96 | $238.50 | $233.05 | $235.93 | $225.38 | 52,858 |
| 2020-10-30 | $235.31 | $241.07 | $226.30 | $232.87 | $222.46 | 87,970 |
| 2020-10-29 | $232.71 | $242.60 | $232.71 | $236.18 | $225.62 | 133,546 |
| 2020-10-28 | $231.42 | $239.04 | $229.57 | $234.76 | $224.27 | 373,164 |
| 2020-10-27 | $230.06 | $238.17 | $230.06 | $234.33 | $223.86 | 106,520 |
| 2020-10-26 | $230.23 | $231.06 | $227.25 | $229.01 | $218.77 | 35,984 |
| 2020-10-23 | $231.64 | $231.96 | $228.12 | $231.00 | $220.67 | 49,460 |
| 2020-10-22 | $230.68 | $233.03 | $229.89 | $230.50 | $220.20 | 50,895 |
| 2020-10-21 | $226.61 | $230.98 | $226.61 | $229.60 | $219.34 | 44,923 |
| 2020-10-20 | $227.65 | $227.78 | $224.14 | $224.95 | $214.89 | 32,513 |
| 2020-10-19 | $229.75 | $231.00 | $225.62 | $225.74 | $215.65 | 31,800 |
| 2020-10-16 | $229.27 | $231.00 | $227.87 | $229.00 | $218.76 | 55,990 |
| 2020-10-15 | $227.12 | $231.88 | $225.41 | $229.27 | $219.02 | 44,878 |
| 2020-10-14 | $228.60 | $232.84 | $226.74 | $227.21 | $217.05 | 55,200 |
| 2020-10-13 | $229.08 | $232.95 | $226.98 | $229.32 | $219.07 | 40,942 |
| 2020-10-12 | $222.38 | $228.15 | $221.05 | $227.95 | $217.76 | 29,784 |
| 2020-10-09 | $221.47 | $224.01 | $220.96 | $221.59 | $211.68 | 39,412 |
| 2020-10-08 | $220.52 | $221.87 | $219.11 | $221.29 | $211.40 | 31,316 |
| 2020-10-07 | $221.09 | $224.55 | $219.53 | $220.33 | $210.48 | 57,259 |
| 2020-10-06 | $219.16 | $221.73 | $216.51 | $218.54 | $208.77 | 52,516 |
| 2020-10-05 | $214.99 | $218.79 | $212.84 | $218.32 | $208.56 | 66,686 |
| 2020-10-02 | $208.07 | $215.04 | $199.15 | $213.25 | $203.72 | 39,116 |
| 2020-10-01 | $211.32 | $212.45 | $207.48 | $211.17 | $200.82 | 79,471 |
| 2020-09-30 | $210.63 | $212.20 | $208.65 | $210.28 | $199.98 | 73,785 |
| 2020-09-29 | $207.63 | $211.10 | $207.63 | $210.07 | $199.78 | 39,611 |
| 2020-09-28 | $206.51 | $210.04 | $206.51 | $208.49 | $198.27 | 55,029 |
| 2020-09-25 | $202.60 | $204.83 | $201.49 | $204.43 | $194.41 | 51,861 |
| 2020-09-24 | $204.47 | $210.50 | $202.29 | $202.55 | $192.62 | 61,201 |
| 2020-09-23 | $210.42 | $210.42 | $202.88 | $203.31 | $193.35 | 409,377 |
| 2020-09-22 | $210.00 | $214.43 | $207.12 | $208.50 | $198.28 | 149,409 |
| 2020-09-21 | $218.80 | $222.37 | $210.53 | $213.36 | $202.90 | 96,421 |
| 2020-09-18 | $221.03 | $225.31 | $217.85 | $220.40 | $209.60 | 343,712 |
| 2020-09-17 | $220.25 | $223.83 | $220.25 | $221.81 | $210.94 | 75,010 |
| 2020-09-16 | $220.56 | $224.76 | $220.56 | $221.61 | $210.75 | 65,783 |
| 2020-09-15 | $224.85 | $224.85 | $220.42 | $220.70 | $209.88 | 63,269 |
| 2020-09-14 | $220.58 | $226.57 | $220.58 | $224.28 | $213.29 | 73,517 |
| 2020-09-11 | $221.77 | $224.18 | $219.89 | $220.48 | $209.68 | 53,869 |
| 2020-09-10 | $221.33 | $222.67 | $219.53 | $220.29 | $209.50 | 55,652 |
| 2020-09-09 | $213.39 | $223.24 | $211.93 | $220.58 | $209.77 | 72,925 |
| 2020-09-08 | $209.12 | $214.26 | $206.36 | $211.07 | $200.73 | 78,766 |
| 2020-09-04 | $216.49 | $220.01 | $209.15 | $209.94 | $199.65 | 55,410 |
| 2020-09-03 | $217.61 | $218.21 | $214.38 | $214.80 | $204.27 | 49,282 |
| 2020-09-02 | $213.97 | $218.89 | $213.97 | $217.85 | $207.17 | 46,087 |
| 2020-09-01 | $211.77 | $214.40 | $211.13 | $213.49 | $203.03 | 38,605 |
| 2020-08-31 | $211.10 | $215.66 | $208.06 | $213.44 | $202.98 | 69,531 |
| 2020-08-28 | $211.17 | $212.86 | $207.13 | $207.51 | $197.34 | 27,331 |
| 2020-08-27 | $206.82 | $212.41 | $206.82 | $211.47 | $201.11 | 34,105 |
| 2020-08-26 | $211.50 | $211.50 | $204.36 | $205.50 | $195.43 | 67,232 |
| 2020-08-25 | $209.11 | $212.18 | $208.59 | $211.58 | $201.21 | 49,971 |
| 2020-08-24 | $211.19 | $214.99 | $206.59 | $209.09 | $198.84 | 69,866 |
| 2020-08-21 | $220.43 | $220.43 | $210.15 | $212.63 | $202.21 | 72,893 |
| 2020-08-20 | $221.17 | $223.30 | $220.10 | $221.23 | $210.39 | 31,075 |
| 2020-08-19 | $222.63 | $223.87 | $220.08 | $222.70 | $211.79 | 28,775 |
| 2020-08-18 | $220.45 | $222.59 | $217.59 | $222.31 | $211.42 | 43,007 |
| 2020-08-17 | $217.18 | $220.60 | $215.00 | $220.55 | $209.74 | 27,037 |
| 2020-08-14 | $216.87 | $219.80 | $215.79 | $217.32 | $206.67 | 31,906 |
| 2020-08-13 | $215.47 | $216.78 | $212.68 | $215.72 | $205.15 | 37,683 |
| 2020-08-12 | $218.95 | $219.96 | $216.10 | $216.10 | $205.51 | 26,426 |
| 2020-08-11 | $218.52 | $219.53 | $217.28 | $217.54 | $206.88 | 33,029 |
| 2020-08-10 | $218.16 | $218.23 | $215.22 | $216.82 | $206.20 | 31,216 |
| 2020-08-07 | $215.76 | $218.37 | $215.51 | $217.20 | $206.56 | 40,884 |
| 2020-08-06 | $217.19 | $218.98 | $215.68 | $217.04 | $206.40 | 31,431 |
| 2020-08-05 | $215.14 | $218.72 | $213.42 | $216.44 | $205.83 | 38,025 |
| 2020-08-04 | $212.80 | $216.00 | $212.37 | $213.58 | $203.11 | 46,158 |
| 2020-08-03 | $212.05 | $214.99 | $211.45 | $214.78 | $204.26 | 47,656 |
| 2020-07-31 | $213.42 | $213.42 | $205.78 | $210.12 | $199.82 | 54,558 |
| 2020-07-30 | $208.68 | $213.23 | $208.68 | $209.24 | $198.99 | 35,187 |
| 2020-07-29 | $209.54 | $211.69 | $208.07 | $210.00 | $199.71 | 52,197 |
| 2020-07-28 | $209.03 | $210.00 | $206.20 | $209.02 | $198.78 | 39,965 |
| 2020-07-27 | $206.55 | $210.93 | $203.94 | $210.42 | $200.11 | 36,971 |
| 2020-07-24 | $209.42 | $209.42 | $204.05 | $206.25 | $196.14 | 29,106 |
| 2020-07-23 | $206.58 | $211.62 | $206.58 | $207.82 | $197.64 | 32,058 |
| 2020-07-22 | $206.43 | $208.95 | $205.12 | $208.01 | $197.82 | 52,181 |
| 2020-07-21 | $207.81 | $207.81 | $204.67 | $206.07 | $195.97 | 28,240 |
| 2020-07-20 | $201.56 | $209.33 | $201.56 | $204.84 | $194.80 | 35,721 |
| 2020-07-17 | $202.76 | $206.87 | $201.37 | $203.76 | $193.78 | 57,002 |
| 2020-07-16 | $200.25 | $203.88 | $200.08 | $202.25 | $192.34 | 41,316 |
| 2020-07-15 | $198.46 | $201.79 | $196.84 | $200.57 | $190.74 | 50,803 |
| 2020-07-14 | $192.99 | $197.80 | $191.58 | $197.15 | $187.49 | 40,664 |
| 2020-07-13 | $194.32 | $195.48 | $191.73 | $192.00 | $182.59 | 40,953 |
| 2020-07-10 | $189.43 | $194.69 | $189.43 | $193.83 | $184.33 | 57,253 |
| 2020-07-09 | $193.02 | $193.02 | $183.86 | $188.63 | $179.39 | 73,712 |
| 2020-07-08 | $190.44 | $192.70 | $189.43 | $191.89 | $182.49 | 40,626 |
| 2020-07-07 | $190.55 | $191.02 | $187.25 | $189.48 | $180.19 | 39,826 |
| 2020-07-06 | $191.98 | $191.98 | $189.90 | $190.63 | $181.29 | 36,835 |
| 2020-07-02 | $191.39 | $192.88 | $189.81 | $190.23 | $180.00 | 49,308 |
| 2020-07-01 | $192.68 | $192.68 | $189.27 | $189.92 | $179.70 | 55,969 |
| 2020-06-30 | $189.31 | $194.07 | $186.79 | $191.90 | $181.58 | 85,935 |
| 2020-06-29 | $187.62 | $190.58 | $187.52 | $188.50 | $178.36 | 34,270 |
| 2020-06-26 | $187.38 | $188.88 | $184.90 | $186.06 | $176.05 | 140,685 |
| 2020-06-25 | $183.29 | $188.87 | $181.20 | $188.17 | $178.05 | 49,640 |
| 2020-06-24 | $186.35 | $186.35 | $182.01 | $183.41 | $173.54 | 73,194 |
| 2020-06-23 | $184.31 | $187.64 | $183.72 | $186.11 | $176.10 | 88,204 |
| 2020-06-22 | $186.94 | $189.00 | $182.20 | $183.67 | $173.79 | 52,473 |
| 2020-06-19 | $182.46 | $186.98 | $181.46 | $186.53 | $176.50 | 131,574 |
| 2020-06-18 | $182.19 | $184.70 | $180.40 | $180.50 | $170.79 | 50,655 |
| 2020-06-17 | $179.76 | $185.07 | $178.83 | $183.17 | $173.32 | 86,987 |
| 2020-06-16 | $182.14 | $182.14 | $178.55 | $179.46 | $169.81 | 71,019 |
| 2020-06-15 | $174.44 | $180.26 | $173.32 | $178.97 | $169.34 | 57,993 |
| 2020-06-12 | $181.24 | $182.53 | $174.61 | $177.74 | $168.18 | 50,945 |
| 2020-06-11 | $183.34 | $184.75 | $176.65 | $177.38 | $167.84 | 62,589 |
| 2020-06-10 | $186.15 | $188.40 | $181.92 | $186.27 | $176.25 | 61,032 |
| 2020-06-09 | $188.84 | $188.84 | $182.94 | $186.42 | $176.39 | 80,864 |
| 2020-06-08 | $185.00 | $190.00 | $184.64 | $189.95 | $179.73 | 78,856 |
| 2020-06-05 | $182.45 | $186.53 | $180.37 | $185.34 | $175.37 | 75,898 |
| 2020-06-04 | $183.28 | $183.28 | $178.18 | $180.90 | $171.17 | 53,281 |
| 2020-06-03 | $180.99 | $184.60 | $178.68 | $183.14 | $173.29 | 67,051 |
| 2020-06-02 | $176.22 | $180.63 | $175.67 | $180.40 | $170.70 | 85,605 |
| 2020-06-01 | $180.90 | $182.53 | $174.41 | $175.36 | $165.93 | 66,347 |
| 2020-05-29 | $174.31 | $180.45 | $172.16 | $180.24 | $170.54 | 304,460 |
| 2020-05-28 | $172.47 | $175.73 | $171.85 | $174.53 | $165.14 | 99,992 |
| 2020-05-27 | $177.37 | $177.37 | $170.01 | $171.00 | $161.80 | 96,263 |
| 2020-05-26 | $175.31 | $176.08 | $171.43 | $174.70 | $165.30 | 75,199 |
| 2020-05-22 | $173.84 | $173.84 | $170.02 | $172.19 | $162.93 | 63,451 |
| 2020-05-21 | $172.14 | $175.10 | $172.13 | $174.29 | $164.91 | 62,465 |
| 2020-05-20 | $171.46 | $173.98 | $167.42 | $172.42 | $163.14 | 79,423 |
| 2020-05-19 | $169.35 | $172.62 | $166.63 | $170.94 | $161.74 | 88,948 |
| 2020-05-18 | $169.70 | $171.32 | $166.59 | $169.73 | $160.60 | 92,151 |
| 2020-05-15 | $160.08 | $165.46 | $158.00 | $164.48 | $155.63 | 207,692 |
| 2020-05-14 | $158.52 | $163.23 | $154.63 | $162.35 | $153.62 | 80,344 |
| 2020-05-13 | $170.30 | $170.30 | $157.84 | $159.54 | $150.96 | 111,557 |
| 2020-05-12 | $173.62 | $174.68 | $169.78 | $170.66 | $161.48 | 60,921 |
| 2020-05-11 | $168.28 | $174.23 | $168.01 | $172.50 | $163.22 | 111,934 |
| 2020-05-08 | $184.00 | $184.43 | $167.57 | $168.73 | $159.65 | 150,464 |
| 2020-05-07 | $184.31 | $187.43 | $182.91 | $184.66 | $174.73 | 113,042 |
| 2020-05-06 | $181.11 | $184.32 | $175.55 | $182.43 | $172.62 | 77,984 |
| 2020-05-05 | $179.47 | $183.31 | $178.26 | $180.26 | $170.56 | 86,513 |
| 2020-05-04 | $171.45 | $177.06 | $171.45 | $176.61 | $167.11 | 62,887 |
| 2020-05-01 | $175.86 | $178.77 | $172.32 | $172.44 | $163.16 | 39,877 |
| 2020-04-30 | $184.75 | $184.75 | $177.39 | $178.06 | $168.48 | 103,947 |
| 2020-04-29 | $182.88 | $186.82 | $182.16 | $184.03 | $174.13 | 90,759 |
| 2020-04-28 | $182.14 | $185.68 | $180.12 | $181.52 | $171.76 | 125,784 |
| 2020-04-27 | $174.63 | $181.16 | $174.63 | $180.14 | $170.45 | 88,155 |
| 2020-04-24 | $172.08 | $174.78 | $168.59 | $173.32 | $164.00 | 86,681 |
| 2020-04-23 | $175.17 | $178.63 | $169.98 | $171.65 | $162.42 | 137,500 |
| 2020-04-22 | $182.20 | $187.78 | $172.13 | $177.03 | $167.51 | 554,150 |
| 2020-04-21 | $179.99 | $184.21 | $177.00 | $177.41 | $167.87 | 241,758 |
| 2020-04-20 | $176.63 | $179.93 | $174.36 | $179.24 | $169.60 | 106,663 |
| 2020-04-17 | $172.95 | $178.07 | $170.89 | $176.84 | $167.33 | 164,023 |
| 2020-04-16 | $162.83 | $168.14 | $157.21 | $167.78 | $158.75 | 102,982 |
| 2020-04-15 | $165.21 | $169.94 | $160.53 | $162.46 | $153.72 | 102,329 |
| 2020-04-14 | $169.56 | $173.25 | $165.51 | $166.88 | $157.90 | 79,901 |
| 2020-04-13 | $164.75 | $168.47 | $161.53 | $168.06 | $159.02 | 54,170 |
| 2020-04-09 | $170.29 | $173.78 | $162.76 | $166.09 | $157.16 | 76,841 |
| 2020-04-08 | $168.40 | $169.83 | $162.74 | $168.73 | $159.65 | 67,119 |
| 2020-04-07 | $173.00 | $173.00 | $164.01 | $166.63 | $157.67 | 94,031 |
| 2020-04-06 | $166.82 | $170.66 | $163.80 | $170.38 | $161.21 | 111,798 |
| 2020-04-03 | $159.70 | $167.49 | $151.72 | $164.14 | $155.31 | 125,604 |
| 2020-04-02 | $150.58 | $163.35 | $147.85 | $161.42 | $151.84 | 90,771 |
| 2020-04-01 | $146.00 | $153.48 | $143.67 | $152.95 | $143.88 | 113,601 |
| 2020-03-31 | $173.00 | $173.00 | $148.22 | $148.24 | $139.45 | 208,859 |
| 2020-03-30 | $164.80 | $176.25 | $156.99 | $174.34 | $164.00 | 105,493 |
| 2020-03-27 | $161.16 | $174.03 | $152.52 | $162.98 | $153.31 | 127,857 |
| 2020-03-26 | $144.36 | $165.63 | $138.86 | $165.21 | $155.41 | 156,097 |
| 2020-03-25 | $153.41 | $154.89 | $137.10 | $144.12 | $135.57 | 673,573 |
| 2020-03-24 | $162.55 | $164.95 | $151.20 | $152.95 | $143.88 | 215,836 |
| 2020-03-23 | $180.00 | $182.03 | $152.01 | $155.02 | $145.82 | 211,342 |
| 2020-03-20 | $159.00 | $183.27 | $159.00 | $177.41 | $166.89 | 235,017 |
| 2020-03-19 | $166.01 | $178.03 | $153.63 | $161.26 | $151.69 | 123,352 |
| 2020-03-18 | $168.90 | $200.00 | $163.00 | $170.68 | $160.55 | 339,808 |
| 2020-03-17 | $149.11 | $176.15 | $144.02 | $172.45 | $162.22 | 150,577 |
| 2020-03-16 | $130.20 | $151.14 | $130.20 | $146.12 | $137.45 | 152,230 |
| 2020-03-13 | $140.26 | $154.76 | $133.94 | $154.75 | $145.57 | 181,279 |
| 2020-03-12 | $138.62 | $141.80 | $133.45 | $135.27 | $127.25 | 162,236 |
| 2020-03-11 | $153.16 | $155.74 | $143.84 | $145.65 | $137.01 | 97,755 |
| 2020-03-10 | $153.18 | $158.07 | $148.63 | $155.25 | $146.04 | 150,926 |
| 2020-03-09 | $144.26 | $151.86 | $144.26 | $149.99 | $141.09 | 118,680 |
| 2020-03-06 | $148.06 | $154.17 | $146.30 | $151.36 | $142.38 | 140,663 |
| 2020-03-05 | $153.29 | $154.05 | $149.27 | $151.10 | $142.14 | 124,447 |
| 2020-03-04 | $154.07 | $155.92 | $152.50 | $155.18 | $145.97 | 157,959 |
| 2020-03-03 | $151.54 | $154.74 | $150.10 | $152.27 | $143.24 | 132,336 |
| 2020-03-02 | $143.54 | $151.53 | $142.70 | $151.22 | $142.25 | 143,891 |
| 2020-02-28 | $151.31 | $151.31 | $137.42 | $142.92 | $134.44 | 319,208 |
| 2020-02-27 | $157.53 | $159.40 | $154.75 | $154.75 | $145.57 | 151,017 |
| 2020-02-26 | $157.63 | $160.66 | $156.99 | $159.15 | $149.71 | 130,913 |
| 2020-02-25 | $157.92 | $158.41 | $154.61 | $156.93 | $147.62 | 125,953 |
| 2020-02-24 | $156.09 | $158.35 | $156.09 | $157.75 | $148.39 | 90,152 |
| 2020-02-21 | $160.27 | $161.04 | $158.60 | $159.00 | $149.57 | 78,502 |
| 2020-02-20 | $162.11 | $162.65 | $159.70 | $160.58 | $151.05 | 88,999 |
| 2020-02-19 | $162.69 | $163.43 | $161.12 | $162.04 | $152.43 | 51,096 |
| 2020-02-18 | $163.70 | $164.58 | $161.56 | $162.11 | $152.49 | 57,856 |
| 2020-02-14 | $162.27 | $164.91 | $162.27 | $163.56 | $153.86 | 83,664 |
| 2020-02-13 | $160.57 | $163.57 | $160.34 | $162.10 | $152.48 | 62,367 |
| 2020-02-12 | $162.97 | $162.97 | $159.70 | $160.77 | $151.23 | 73,944 |
| 2020-02-11 | $161.60 | $163.66 | $161.60 | $162.87 | $153.21 | 58,447 |
| 2020-02-10 | $162.74 | $164.37 | $160.93 | $161.01 | $151.46 | 74,192 |
| 2020-02-07 | $164.27 | $165.66 | $163.31 | $163.39 | $153.70 | 57,931 |
| 2020-02-06 | $164.69 | $165.60 | $163.76 | $164.72 | $154.95 | 82,907 |
| 2020-02-05 | $166.32 | $166.32 | $163.41 | $164.29 | $154.54 | 106,869 |
| 2020-02-04 | $168.24 | $168.77 | $164.87 | $164.87 | $155.09 | 111,075 |
| 2020-02-03 | $167.15 | $168.42 | $166.53 | $166.96 | $157.06 | 83,104 |
| 2020-01-31 | $168.65 | $171.80 | $165.84 | $166.50 | $156.62 | 125,511 |
| 2020-01-30 | $166.97 | $168.91 | $165.46 | $168.81 | $158.80 | 74,558 |
| 2020-01-29 | $168.42 | $169.74 | $167.00 | $167.76 | $157.81 | 66,154 |
| 2020-01-28 | $167.48 | $168.25 | $166.30 | $167.75 | $157.80 | 73,807 |
| 2020-01-27 | $165.21 | $167.04 | $164.27 | $166.95 | $157.05 | 62,820 |
| 2020-01-24 | $167.12 | $167.62 | $166.51 | $167.32 | $157.39 | 57,763 |
| 2020-01-23 | $167.72 | $167.72 | $164.22 | $166.93 | $157.03 | 76,338 |
| 2020-01-22 | $171.10 | $172.14 | $167.38 | $167.57 | $157.63 | 122,621 |
| 2020-01-21 | $169.49 | $171.36 | $169.49 | $170.25 | $160.15 | 103,265 |
| 2020-01-17 | $168.98 | $169.94 | $167.18 | $169.49 | $159.44 | 92,891 |
| 2020-01-16 | $167.14 | $169.05 | $166.63 | $168.33 | $158.34 | 121,841 |
| 2020-01-15 | $165.71 | $167.74 | $165.71 | $166.30 | $156.43 | 109,814 |
| 2020-01-14 | $165.25 | $166.59 | $165.04 | $165.60 | $155.78 | 108,060 |
| 2020-01-13 | $165.00 | $166.45 | $164.69 | $165.58 | $155.76 | 87,293 |
| 2020-01-10 | $167.17 | $167.54 | $164.15 | $164.58 | $154.82 | 65,036 |
| 2020-01-09 | $165.89 | $167.80 | $165.84 | $166.42 | $156.55 | 74,199 |
| 2020-01-08 | $165.81 | $167.27 | $164.50 | $165.06 | $155.27 | 146,416 |
| 2020-01-07 | $167.55 | $167.69 | $164.87 | $166.25 | $156.39 | 85,570 |
| 2020-01-06 | $164.54 | $168.02 | $163.76 | $167.56 | $157.62 | 132,813 |
| 2020-01-03 | $163.17 | $167.63 | $163.17 | $166.95 | $156.15 | 54,954 |
| 2020-01-02 | $166.25 | $166.59 | $163.80 | $165.14 | $154.45 | 72,477 |
| 2019-12-31 | $165.92 | $167.07 | $165.70 | $166.00 | $155.26 | 53,050 |
| 2019-12-30 | $166.63 | $166.63 | $164.87 | $166.03 | $155.29 | 58,030 |
| 2019-12-27 | $167.32 | $167.32 | $165.61 | $166.44 | $155.67 | 65,794 |
| 2019-12-26 | $167.28 | $168.70 | $166.42 | $167.19 | $156.37 | 47,135 |
| 2019-12-24 | $166.06 | $168.04 | $166.06 | $167.61 | $156.76 | 27,209 |
| 2019-12-23 | $170.25 | $170.25 | $165.75 | $165.81 | $155.08 | 67,112 |
| 2019-12-20 | $169.39 | $171.33 | $167.58 | $169.68 | $158.70 | 191,447 |
| 2019-12-19 | $169.22 | $171.03 | $168.04 | $168.79 | $157.87 | 93,982 |
| 2019-12-18 | $172.11 | $172.11 | $168.93 | $168.96 | $158.03 | 128,616 |
| 2019-12-17 | $171.75 | $172.76 | $170.80 | $172.08 | $160.94 | 62,724 |
| 2019-12-16 | $170.42 | $173.71 | $165.90 | $172.15 | $161.01 | 100,625 |
| 2019-12-13 | $168.69 | $169.97 | $168.41 | $168.80 | $157.88 | 71,738 |
| 2019-12-12 | $172.17 | $172.17 | $168.12 | $168.73 | $157.81 | 84,889 |
| 2019-12-11 | $167.26 | $173.04 | $166.93 | $172.35 | $161.20 | 185,097 |
| 2019-12-10 | $168.55 | $170.12 | $166.97 | $167.26 | $156.44 | 58,953 |
| 2019-12-09 | $168.69 | $169.77 | $167.53 | $168.63 | $157.72 | 78,770 |
| 2019-12-06 | $168.36 | $170.20 | $168.36 | $169.07 | $158.13 | 79,997 |
| 2019-12-05 | $168.54 | $169.93 | $167.41 | $167.59 | $156.75 | 117,568 |
| 2019-12-04 | $166.72 | $170.79 | $166.47 | $168.19 | $157.31 | 103,012 |
| 2019-12-03 | $162.78 | $168.20 | $162.78 | $167.55 | $156.71 | 109,963 |
| 2019-12-02 | $169.20 | $170.17 | $166.80 | $166.98 | $156.17 | 127,617 |
| 2019-11-29 | $171.86 | $172.03 | $168.79 | $169.30 | $158.34 | 74,183 |
| 2019-11-27 | $173.86 | $174.35 | $171.28 | $171.63 | $160.52 | 154,483 |
| 2019-11-26 | $171.34 | $175.51 | $171.34 | $173.06 | $161.86 | 481,253 |
| 2019-11-25 | $173.54 | $175.02 | $171.95 | $171.98 | $160.85 | 97,211 |
| 2019-11-22 | $171.38 | $174.03 | $170.35 | $173.21 | $162.00 | 105,187 |
| 2019-11-21 | $176.14 | $176.35 | $170.09 | $171.02 | $159.95 | 132,464 |
| 2019-11-20 | $177.05 | $180.40 | $175.15 | $176.31 | $164.90 | 120,150 |
| 2019-11-19 | $178.36 | $179.76 | $176.49 | $177.29 | $165.82 | 76,061 |
| 2019-11-18 | $176.95 | $178.75 | $176.18 | $178.61 | $167.05 | 63,694 |
| 2019-11-15 | $185.12 | $186.21 | $176.22 | $177.04 | $165.58 | 101,394 |
| 2019-11-14 | $182.57 | $187.50 | $182.40 | $184.85 | $172.89 | 125,446 |
| 2019-11-13 | $181.71 | $183.75 | $179.51 | $182.35 | $170.55 | 102,504 |
| 2019-11-12 | $181.11 | $183.28 | $178.81 | $182.23 | $170.44 | 104,960 |
| 2019-11-11 | $179.66 | $182.15 | $178.51 | $180.78 | $169.08 | 55,904 |
| 2019-11-08 | $176.95 | $181.76 | $176.94 | $180.10 | $168.45 | 88,094 |
| 2019-11-07 | $177.46 | $179.06 | $175.77 | $176.23 | $164.83 | 141,053 |
| 2019-11-06 | $181.95 | $184.47 | $175.66 | $176.83 | $165.39 | 124,808 |
| 2019-11-05 | $180.89 | $183.62 | $179.00 | $181.87 | $170.10 | 99,452 |
| 2019-11-04 | $183.98 | $184.29 | $179.50 | $180.69 | $169.00 | 112,096 |
| 2019-11-01 | $185.00 | $186.75 | $182.35 | $183.11 | $171.26 | 83,573 |
| 2019-10-31 | $189.38 | $189.50 | $183.59 | $184.27 | $172.35 | 105,673 |
| 2019-10-30 | $187.41 | $190.00 | $184.82 | $189.38 | $177.13 | 91,101 |
| 2019-10-29 | $184.32 | $189.10 | $184.32 | $186.91 | $174.82 | 90,060 |
| 2019-10-28 | $187.02 | $189.82 | $183.49 | $184.26 | $172.34 | 104,699 |
| 2019-10-25 | $182.46 | $188.44 | $181.50 | $185.66 | $173.65 | 167,985 |
| 2019-10-24 | $184.23 | $186.53 | $179.07 | $182.43 | $170.62 | 147,570 |
| 2019-10-23 | $186.00 | $186.47 | $182.29 | $183.60 | $171.72 | 157,254 |
| 2019-10-22 | $190.00 | $190.40 | $184.83 | $186.38 | $174.32 | 118,912 |
| 2019-10-21 | $188.82 | $191.02 | $188.01 | $189.47 | $177.21 | 124,159 |
| 2019-10-18 | $185.97 | $188.45 | $184.09 | $187.26 | $175.14 | 153,965 |
| 2019-10-17 | $184.07 | $188.97 | $183.14 | $186.42 | $174.36 | 180,322 |
| 2019-10-16 | $179.15 | $182.40 | $177.12 | $181.57 | $169.82 | 128,088 |
| 2019-10-15 | $183.32 | $183.59 | $179.06 | $179.32 | $167.72 | 130,902 |
| 2019-10-14 | $184.85 | $184.85 | $180.76 | $182.38 | $170.58 | 192,870 |
| 2019-10-11 | $184.66 | $186.78 | $182.95 | $184.90 | $172.94 | 152,591 |
| 2019-10-10 | $180.60 | $184.13 | $180.45 | $182.66 | $170.84 | 189,582 |
| 2019-10-09 | $179.88 | $183.27 | $179.88 | $181.01 | $169.30 | 148,172 |
| 2019-10-08 | $178.41 | $180.73 | $175.71 | $179.15 | $167.56 | 143,996 |
| 2019-10-07 | $181.22 | $181.75 | $179.15 | $179.15 | $167.56 | 170,518 |
| 2019-10-04 | $179.36 | $182.29 | $177.86 | $181.60 | $169.85 | 174,493 |
| 2019-10-03 | $177.34 | $180.13 | $176.37 | $180.03 | $167.55 | 235,212 |
| 2019-10-02 | $180.12 | $180.34 | $175.09 | $177.44 | $165.14 | 163,796 |
| 2019-10-01 | $185.52 | $187.41 | $180.64 | $181.21 | $168.65 | 151,542 |
| 2019-09-30 | $185.11 | $186.45 | $180.41 | $185.65 | $172.78 | 258,735 |
| 2019-09-27 | $189.55 | $189.55 | $182.01 | $183.87 | $171.12 | 173,531 |
| 2019-09-26 | $193.78 | $193.78 | $188.28 | $189.54 | $176.40 | 145,530 |
| 2019-09-25 | $191.15 | $194.88 | $190.70 | $193.60 | $180.18 | 476,040 |
| 2019-09-24 | $191.18 | $195.99 | $190.25 | $190.95 | $177.71 | 321,429 |
| 2019-09-23 | $189.05 | $191.56 | $188.10 | $190.12 | $176.94 | 320,023 |
| 2019-09-20 | $198.82 | $198.82 | $189.52 | $190.21 | $177.02 | 522,391 |
| 2019-09-19 | $204.96 | $205.58 | $198.45 | $198.84 | $185.06 | 224,367 |
| 2019-09-18 | $209.50 | $211.30 | $204.27 | $205.55 | $191.30 | 165,363 |
| 2019-09-17 | $205.78 | $210.72 | $205.78 | $210.23 | $195.66 | 141,926 |
| 2019-09-16 | $205.00 | $207.01 | $203.52 | $206.20 | $191.91 | 103,144 |
| 2019-09-13 | $206.79 | $210.00 | $204.59 | $205.82 | $191.55 | 125,539 |
| 2019-09-12 | $206.23 | $207.12 | $204.24 | $206.23 | $191.93 | 127,219 |
| 2019-09-11 | $203.47 | $206.99 | $202.38 | $205.74 | $191.48 | 181,842 |
| 2019-09-10 | $213.93 | $213.93 | $200.52 | $203.43 | $189.33 | 178,269 |
| 2019-09-09 | $216.68 | $216.68 | $210.65 | $215.08 | $200.17 | 132,934 |
| 2019-09-06 | $214.68 | $219.35 | $213.85 | $216.13 | $201.15 | 105,834 |
| 2019-09-05 | $220.00 | $222.36 | $213.68 | $214.06 | $199.22 | 100,637 |
| 2019-09-04 | $218.08 | $218.40 | $214.03 | $218.12 | $203.00 | 98,496 |
| 2019-09-03 | $217.68 | $219.49 | $210.22 | $214.48 | $199.61 | 170,572 |
| 2019-08-30 | $217.41 | $219.89 | $213.97 | $219.31 | $204.11 | 107,560 |
| 2019-08-29 | $211.92 | $217.45 | $211.48 | $216.49 | $201.48 | 117,230 |
| 2019-08-28 | $211.82 | $211.82 | $207.31 | $210.43 | $195.84 | 169,175 |
| 2019-08-27 | $214.41 | $214.85 | $208.95 | $212.69 | $197.95 | 284,705 |
| 2019-08-26 | $215.54 | $216.73 | $211.55 | $213.51 | $198.71 | 177,970 |
| 2019-08-23 | $223.96 | $226.35 | $214.05 | $214.84 | $199.95 | 97,752 |
| 2019-08-22 | $221.18 | $227.00 | $218.36 | $225.18 | $209.57 | 128,748 |
| 2019-08-21 | $220.96 | $222.75 | $219.80 | $221.69 | $206.32 | 99,133 |
| 2019-08-20 | $222.75 | $223.55 | $218.88 | $219.64 | $204.41 | 138,387 |
| 2019-08-19 | $223.88 | $225.36 | $222.53 | $223.43 | $207.94 | 89,264 |
| 2019-08-16 | $219.84 | $223.30 | $219.84 | $221.55 | $206.19 | 122,984 |
| 2019-08-15 | $215.76 | $218.89 | $206.12 | $218.63 | $203.47 | 225,654 |
| 2019-08-14 | $220.30 | $224.48 | $213.29 | $214.50 | $199.63 | 147,019 |
| 2019-08-13 | $216.49 | $225.56 | $215.58 | $222.87 | $207.42 | 120,862 |
| 2019-08-12 | $221.44 | $222.15 | $216.28 | $217.15 | $202.10 | 107,507 |
| 2019-08-09 | $223.50 | $227.54 | $220.73 | $222.36 | $206.95 | 83,138 |
| 2019-08-08 | $219.17 | $225.80 | $215.90 | $224.12 | $208.58 | 144,462 |
| 2019-08-07 | $217.20 | $220.93 | $214.06 | $219.31 | $204.11 | 137,917 |
| 2019-08-06 | $212.77 | $221.10 | $212.77 | $219.24 | $204.04 | 135,277 |
| 2019-08-05 | $220.67 | $222.84 | $211.90 | $213.00 | $198.23 | 190,493 |
| 2019-08-02 | $220.04 | $225.25 | $219.10 | $223.35 | $207.87 | 128,453 |
| 2019-08-01 | $222.13 | $224.34 | $220.66 | $221.08 | $205.75 | 133,183 |
| 2019-07-31 | $225.34 | $227.16 | $221.11 | $222.77 | $207.33 | 164,362 |
| 2019-07-30 | $230.09 | $231.89 | $224.38 | $225.13 | $209.52 | 224,086 |
| 2019-07-29 | $234.14 | $235.36 | $228.74 | $232.27 | $216.17 | 231,477 |
| 2019-07-26 | $265.10 | $265.10 | $224.33 | $235.44 | $219.12 | 582,563 |
| 2019-07-25 | $266.97 | $270.23 | $265.36 | $268.70 | $250.07 | 115,939 |
| 2019-07-24 | $265.55 | $267.04 | $263.25 | $266.78 | $248.29 | 128,579 |
| 2019-07-23 | $265.11 | $266.63 | $262.72 | $266.00 | $247.56 | 89,136 |
| 2019-07-22 | $263.68 | $266.31 | $262.17 | $264.25 | $245.93 | 126,788 |
| 2019-07-19 | $266.98 | $268.25 | $263.26 | $263.70 | $245.42 | 84,205 |
| 2019-07-18 | $263.49 | $266.80 | $261.79 | $266.33 | $247.87 | 141,989 |
| 2019-07-17 | $264.62 | $266.22 | $262.83 | $263.25 | $245.00 | 110,355 |
| 2019-07-16 | $265.52 | $267.83 | $263.18 | $264.13 | $245.82 | 106,531 |
| 2019-07-15 | $267.48 | $268.81 | $262.70 | $265.22 | $246.83 | 155,586 |
| 2019-07-12 | $266.16 | $267.65 | $263.18 | $266.86 | $248.36 | 114,037 |
| 2019-07-11 | $265.16 | $265.87 | $263.16 | $264.53 | $246.19 | 98,113 |
| 2019-07-10 | $265.71 | $266.07 | $264.24 | $264.81 | $246.45 | 148,648 |
| 2019-07-09 | $264.36 | $267.42 | $262.74 | $265.26 | $246.87 | 210,313 |
| 2019-07-08 | $263.29 | $267.98 | $262.51 | $265.32 | $246.93 | 132,145 |
| 2019-07-05 | $263.66 | $265.92 | $262.51 | $265.03 | $245.82 | 156,078 |
| 2019-07-03 | $261.70 | $267.79 | $260.90 | $263.76 | $244.65 | 137,177 |
| 2019-07-02 | $256.20 | $260.31 | $256.20 | $258.99 | $240.22 | 158,255 |
| 2019-07-01 | $257.08 | $264.14 | $252.66 | $256.28 | $237.71 | 152,440 |
| 2019-06-28 | $250.28 | $254.91 | $249.13 | $254.28 | $235.85 | 233,125 |
| 2019-06-27 | $249.77 | $250.66 | $241.84 | $249.89 | $231.78 | 171,682 |
| 2019-06-26 | $256.03 | $257.75 | $249.70 | $250.00 | $231.88 | 183,050 |
| 2019-06-25 | $255.00 | $257.46 | $252.38 | $256.63 | $238.03 | 181,019 |
| 2019-06-24 | $253.44 | $255.98 | $250.70 | $253.53 | $235.16 | 225,437 |
| 2019-06-21 | $254.05 | $256.50 | $252.11 | $252.71 | $234.40 | 243,268 |
| 2019-06-20 | $254.88 | $255.17 | $250.59 | $254.46 | $236.02 | 185,593 |
| 2019-06-19 | $248.30 | $253.32 | $248.12 | $252.77 | $234.45 | 182,046 |
| 2019-06-18 | $247.41 | $248.93 | $246.15 | $248.44 | $230.44 | 129,618 |
| 2019-06-17 | $247.31 | $248.56 | $245.84 | $246.19 | $228.35 | 129,055 |
| 2019-06-14 | $245.00 | $248.69 | $243.13 | $247.23 | $229.31 | 134,018 |
| 2019-06-13 | $248.88 | $249.24 | $241.56 | $244.67 | $226.94 | 219,256 |
| 2019-06-12 | $240.03 | $249.06 | $239.94 | $248.76 | $230.73 | 376,871 |
| 2019-06-11 | $239.00 | $242.60 | $237.27 | $240.09 | $222.69 | 215,187 |
| 2019-06-10 | $235.22 | $239.76 | $233.55 | $238.29 | $221.02 | 222,532 |
| 2019-06-07 | $230.15 | $234.10 | $227.56 | $233.32 | $216.41 | 150,326 |
| 2019-06-06 | $227.93 | $230.00 | $225.21 | $229.73 | $213.08 | 206,066 |
| 2019-06-05 | $220.76 | $227.62 | $220.76 | $227.32 | $210.85 | 233,046 |
| 2019-06-04 | $216.27 | $219.95 | $216.27 | $219.39 | $203.49 | 250,787 |
| 2019-06-03 | $212.84 | $215.44 | $210.01 | $214.91 | $199.34 | 289,094 |
| 2019-05-31 | $206.90 | $213.02 | $204.41 | $212.67 | $197.26 | 407,143 |
| 2019-05-30 | $204.96 | $209.09 | $204.85 | $207.75 | $192.69 | 409,368 |
| 2019-05-29 | $200.34 | $204.69 | $199.11 | $204.64 | $189.81 | 280,903 |
| 2019-05-28 | $200.00 | $204.73 | $200.00 | $202.36 | $187.70 | 2,136,865 |
| 2019-05-24 | $206.64 | $206.76 | $199.31 | $201.02 | $186.45 | 270,635 |
| 2019-05-23 | $205.06 | $208.00 | $204.03 | $205.73 | $190.82 | 292,591 |
| 2019-05-22 | $205.46 | $207.54 | $204.00 | $206.49 | $191.53 | 278,982 |
| 2019-05-21 | $205.53 | $206.42 | $203.13 | $205.17 | $190.30 | 229,460 |
| 2019-05-20 | $203.21 | $206.28 | $202.69 | $205.24 | $190.37 | 160,287 |
| 2019-05-17 | $201.23 | $205.90 | $199.01 | $204.00 | $189.22 | 194,656 |
| 2019-05-16 | $201.18 | $206.31 | $200.44 | $202.24 | $187.58 | 233,905 |
| 2019-05-15 | $195.72 | $202.25 | $193.87 | $200.24 | $185.73 | 227,447 |
| 2019-05-14 | $195.47 | $198.89 | $195.02 | $196.38 | $182.15 | 166,471 |
| 2019-05-13 | $196.42 | $196.75 | $193.65 | $194.74 | $180.63 | 110,734 |
| 2019-05-10 | $196.14 | $199.28 | $194.66 | $198.50 | $184.11 | 92,017 |
| 2019-05-09 | $197.00 | $197.44 | $194.76 | $196.76 | $182.50 | 121,713 |
| 2019-05-08 | $196.17 | $200.61 | $195.53 | $198.08 | $183.73 | 86,609 |
| 2019-05-07 | $198.50 | $199.46 | $196.43 | $196.67 | $182.42 | 82,304 |
| 2019-05-06 | $196.09 | $200.48 | $195.35 | $199.55 | $185.09 | 165,219 |
| 2019-05-03 | $186.58 | $209.33 | $186.33 | $197.46 | $183.15 | 163,057 |
| 2019-05-02 | $187.82 | $190.95 | $186.56 | $187.92 | $174.30 | 177,085 |
| 2019-05-01 | $189.63 | $189.63 | $186.57 | $187.65 | $174.05 | 68,132 |
| 2019-04-30 | $187.04 | $189.72 | $186.08 | $189.32 | $175.60 | 70,309 |
| 2019-04-29 | $184.57 | $188.97 | $184.32 | $187.03 | $173.48 | 106,704 |
| 2019-04-26 | $183.96 | $185.82 | $183.07 | $184.35 | $170.99 | 98,998 |
| 2019-04-25 | $179.97 | $184.32 | $179.13 | $183.86 | $170.54 | 96,869 |
| 2019-04-24 | $181.03 | $182.48 | $177.66 | $179.78 | $166.75 | 123,658 |
| 2019-04-23 | $176.39 | $181.38 | $176.39 | $181.02 | $167.90 | 135,975 |
| 2019-04-22 | $179.96 | $179.96 | $174.93 | $176.29 | $163.51 | 90,944 |
| 2019-04-18 | $179.53 | $180.89 | $178.98 | $179.95 | $166.91 | 78,387 |
| 2019-04-17 | $180.83 | $180.96 | $177.45 | $179.09 | $166.11 | 89,582 |
| 2019-04-16 | $177.85 | $180.87 | $177.67 | $180.40 | $167.33 | 106,523 |
| 2019-04-15 | $177.85 | $179.26 | $176.62 | $177.18 | $164.34 | 65,772 |
| 2019-04-12 | $176.26 | $178.04 | $175.93 | $177.61 | $164.74 | 71,006 |
| 2019-04-11 | $174.09 | $176.41 | $173.89 | $175.82 | $163.08 | 142,584 |
| 2019-04-10 | $173.27 | $174.69 | $173.27 | $174.06 | $161.45 | 81,399 |
| 2019-04-09 | $173.10 | $174.41 | $171.89 | $172.88 | $160.35 | 81,335 |
| 2019-04-08 | $174.36 | $174.55 | $169.83 | $173.29 | $160.73 | 105,351 |
| 2019-04-05 | $175.15 | $175.44 | $174.54 | $174.79 | $162.12 | 107,584 |
| 2019-04-04 | $176.04 | $176.48 | $174.68 | $175.49 | $161.94 | 109,761 |
| 2019-04-03 | $177.85 | $177.85 | $176.13 | $176.54 | $162.91 | 116,989 |
| 2019-04-02 | $179.63 | $179.63 | $176.09 | $177.40 | $163.70 | 102,115 |
| 2019-04-01 | $179.00 | $179.90 | $175.07 | $179.65 | $165.78 | 120,656 |
| 2019-03-29 | $177.23 | $178.83 | $176.06 | $178.52 | $164.73 | 105,807 |
| 2019-03-28 | $177.03 | $178.02 | $174.00 | $176.35 | $162.73 | 58,153 |
| 2019-03-27 | $176.69 | $177.88 | $174.96 | $176.48 | $162.85 | 69,075 |
| 2019-03-26 | $176.19 | $177.30 | $174.95 | $176.53 | $162.90 | 86,123 |
| 2019-03-25 | $176.65 | $177.30 | $173.60 | $174.08 | $160.64 | 85,581 |
| 2019-03-22 | $174.99 | $177.46 | $174.22 | $176.06 | $162.46 | 105,204 |
| 2019-03-21 | $172.02 | $175.98 | $171.89 | $175.77 | $162.20 | 88,788 |
| 2019-03-20 | $171.92 | $174.47 | $170.80 | $171.89 | $158.62 | 96,279 |
| 2019-03-19 | $174.48 | $174.48 | $170.53 | $171.93 | $158.65 | 145,081 |
| 2019-03-18 | $173.61 | $174.26 | $171.64 | $174.25 | $160.79 | 129,358 |
| 2019-03-15 | $176.04 | $177.57 | $173.08 | $173.25 | $159.87 | 579,504 |
| 2019-03-14 | $176.68 | $176.81 | $174.03 | $175.95 | $162.36 | 130,215 |
| 2019-03-13 | $176.18 | $176.95 | $173.38 | $176.44 | $162.82 | 170,012 |
| 2019-03-12 | $180.48 | $181.08 | $174.62 | $175.22 | $161.69 | 123,409 |
| 2019-03-11 | $179.76 | $180.65 | $177.49 | $179.88 | $165.99 | 121,270 |
| 2019-03-08 | $179.34 | $180.67 | $176.93 | $179.01 | $165.19 | 82,226 |
| 2019-03-07 | $184.71 | $185.50 | $180.46 | $180.94 | $166.97 | 80,380 |
| 2019-03-06 | $185.53 | $188.02 | $182.34 | $184.48 | $170.23 | 87,280 |
| 2019-03-05 | $185.00 | $187.00 | $180.82 | $185.93 | $171.57 | 74,710 |
| 2019-03-04 | $183.92 | $184.97 | $180.80 | $184.97 | $170.69 | 54,246 |
| 2019-03-01 | $179.60 | $183.87 | $176.35 | $183.15 | $169.01 | 94,546 |
| 2019-02-28 | $182.50 | $182.50 | $174.93 | $178.22 | $164.46 | 102,557 |
| 2019-02-27 | $184.70 | $184.85 | $182.10 | $182.43 | $168.34 | 53,554 |
| 2019-02-26 | $180.07 | $186.30 | $178.24 | $184.78 | $170.51 | 67,056 |
| 2019-02-25 | $178.92 | $181.73 | $177.81 | $180.15 | $166.24 | 57,810 |
| 2019-02-22 | $171.37 | $177.42 | $167.80 | $177.02 | $163.35 | 63,662 |
| 2019-02-21 | $167.39 | $168.95 | $165.44 | $167.63 | $154.69 | 83,699 |
| 2019-02-20 | $167.15 | $169.06 | $166.25 | $167.71 | $154.76 | 58,308 |
| 2019-02-19 | $165.24 | $167.95 | $165.23 | $167.14 | $154.23 | 47,469 |
| 2019-02-15 | $162.89 | $166.26 | $161.98 | $165.29 | $152.53 | 61,065 |
| 2019-02-14 | $162.01 | $163.92 | $161.47 | $162.27 | $149.74 | 36,360 |
| 2019-02-13 | $160.10 | $163.26 | $160.10 | $162.62 | $150.06 | 39,563 |
| 2019-02-12 | $158.07 | $160.19 | $158.07 | $159.95 | $147.60 | 50,834 |
| 2019-02-11 | $159.03 | $159.93 | $157.55 | $158.25 | $146.03 | 42,349 |
| 2019-02-08 | $156.16 | $159.78 | $156.16 | $158.73 | $146.47 | 39,531 |
| 2019-02-07 | $153.22 | $156.58 | $152.67 | $156.15 | $144.09 | 49,576 |
| 2019-02-06 | $153.13 | $154.49 | $152.29 | $153.48 | $141.63 | 29,610 |
| 2019-02-05 | $152.87 | $154.70 | $152.01 | $152.96 | $141.15 | 33,554 |
| 2019-02-04 | $152.00 | $154.00 | $151.50 | $152.32 | $140.56 | 78,104 |
| 2019-02-01 | $146.47 | $152.01 | $146.47 | $152.01 | $140.27 | 129,671 |
| 2019-01-31 | $145.38 | $147.78 | $144.98 | $146.38 | $135.08 | 48,727 |
| 2019-01-30 | $143.01 | $145.65 | $143.01 | $145.27 | $134.05 | 32,409 |
| 2019-01-29 | $143.16 | $146.55 | $141.94 | $143.31 | $132.24 | 30,783 |
| 2019-01-28 | $142.20 | $144.76 | $141.78 | $143.15 | $132.10 | 25,870 |
| 2019-01-25 | $142.45 | $150.00 | $142.38 | $143.12 | $132.07 | 23,504 |
| 2019-01-24 | $141.99 | $143.50 | $141.11 | $142.11 | $131.14 | 40,475 |
| 2019-01-23 | $141.57 | $144.11 | $141.09 | $141.85 | $130.90 | 54,962 |
| 2019-01-22 | $142.50 | $143.00 | $139.46 | $141.30 | $130.39 | 40,206 |
| 2019-01-18 | $139.80 | $143.62 | $139.51 | $142.95 | $131.91 | 46,110 |
| 2019-01-17 | $139.59 | $140.65 | $139.19 | $139.44 | $128.67 | 35,514 |
| 2019-01-16 | $139.63 | $140.60 | $138.75 | $139.90 | $129.10 | 59,804 |
| 2019-01-15 | $137.18 | $139.19 | $136.57 | $139.14 | $128.40 | 45,574 |
| 2019-01-14 | $137.92 | $138.35 | $135.57 | $137.07 | $126.49 | 55,801 |
| 2019-01-11 | $137.87 | $138.25 | $135.50 | $138.17 | $127.50 | 22,404 |
| 2019-01-10 | $136.65 | $138.70 | $136.20 | $137.86 | $127.21 | 37,003 |
| 2019-01-09 | $136.42 | $137.20 | $136.17 | $136.64 | $126.09 | 43,938 |
| 2019-01-08 | $134.55 | $135.90 | $133.84 | $135.68 | $125.20 | 51,093 |
| 2019-01-07 | $133.24 | $134.78 | $132.78 | $133.79 | $123.46 | 62,549 |
| 2019-01-04 | $133.60 | $134.56 | $129.40 | $133.90 | $122.73 | 34,330 |
| 2019-01-03 | $130.19 | $132.69 | $127.04 | $132.62 | $121.56 | 62,233 |
| 2019-01-02 | $132.70 | $133.64 | $128.60 | $130.20 | $119.34 | 183,890 |
| 2018-12-31 | $132.69 | $133.92 | $129.21 | $133.31 | $122.19 | 67,626 |
| 2018-12-28 | $132.34 | $133.80 | $131.35 | $132.13 | $121.11 | 40,441 |
| 2018-12-27 | $128.52 | $132.09 | $126.74 | $132.09 | $121.08 | 50,452 |
| 2018-12-26 | $125.08 | $130.01 | $124.12 | $129.30 | $118.52 | 38,764 |
| 2018-12-24 | $129.84 | $129.84 | $123.94 | $124.64 | $114.25 | 17,822 |
| 2018-12-21 | $127.56 | $130.36 | $127.13 | $130.24 | $119.38 | 133,117 |
| 2018-12-20 | $127.60 | $128.19 | $126.07 | $127.24 | $116.63 | 37,417 |
| 2018-12-19 | $128.32 | $131.25 | $126.74 | $127.68 | $117.03 | 27,984 |
| 2018-12-18 | $126.99 | $128.82 | $126.99 | $128.26 | $117.56 | 40,627 |
| 2018-12-17 | $131.40 | $131.40 | $126.83 | $126.86 | $116.28 | 61,168 |
| 2018-12-14 | $130.19 | $132.02 | $129.86 | $131.49 | $120.53 | 49,875 |
| 2018-12-13 | $130.63 | $132.60 | $129.95 | $130.44 | $119.56 | 25,132 |
| 2018-12-12 | $131.64 | $131.64 | $129.45 | $130.54 | $119.65 | 26,051 |
| 2018-12-11 | $131.44 | $131.63 | $129.04 | $130.65 | $119.76 | 34,003 |
| 2018-12-10 | $131.44 | $132.13 | $130.25 | $130.52 | $119.64 | 23,604 |
| 2018-12-07 | $132.80 | $133.57 | $130.46 | $131.43 | $120.47 | 29,719 |
| 2018-12-06 | $132.28 | $133.36 | $130.12 | $132.69 | $121.63 | 33,567 |
| 2018-12-04 | $136.60 | $137.26 | $133.00 | $133.00 | $121.91 | 26,634 |
| 2018-12-03 | $137.23 | $137.23 | $135.50 | $136.59 | $125.20 | 38,420 |
| 2018-11-30 | $137.56 | $137.82 | $136.73 | $136.85 | $125.44 | 41,080 |
| 2018-11-29 | $136.33 | $137.77 | $136.13 | $137.29 | $125.84 | 50,279 |
| 2018-11-28 | $134.95 | $136.53 | $134.95 | $136.32 | $124.95 | 52,814 |
| 2018-11-27 | $133.34 | $134.60 | $132.91 | $134.43 | $123.22 | 60,699 |
| 2018-11-26 | $133.51 | $134.12 | $132.45 | $133.34 | $122.22 | 31,174 |
| 2018-11-23 | $131.50 | $134.03 | $131.50 | $132.80 | $121.73 | 13,322 |
| 2018-11-21 | $133.64 | $134.08 | $130.84 | $131.46 | $120.50 | 54,685 |
| 2018-11-20 | $133.84 | $134.42 | $133.03 | $133.21 | $122.10 | 22,767 |
| 2018-11-19 | $134.40 | $135.41 | $133.82 | $134.04 | $122.86 | 24,181 |
| 2018-11-16 | $133.90 | $135.43 | $133.90 | $134.49 | $123.28 | 27,094 |
| 2018-11-15 | $133.02 | $134.71 | $133.02 | $134.41 | $123.20 | 20,854 |
| 2018-11-14 | $133.99 | $134.30 | $132.33 | $133.21 | $122.10 | 20,655 |
| 2018-11-13 | $133.81 | $134.58 | $133.34 | $133.99 | $122.82 | 25,692 |
| 2018-11-12 | $133.90 | $134.75 | $132.71 | $133.23 | $122.12 | 25,114 |
| 2018-11-09 | $133.79 | $147.17 | $133.20 | $134.12 | $122.94 | 20,442 |
| 2018-11-08 | $132.26 | $134.26 | $132.26 | $133.66 | $122.51 | 18,406 |
| 2018-11-07 | $131.49 | $132.46 | $131.49 | $132.25 | $121.22 | 30,221 |
| 2018-11-06 | $130.53 | $131.49 | $130.05 | $131.43 | $120.47 | 18,662 |
| 2018-11-05 | $129.99 | $131.09 | $129.81 | $130.52 | $119.64 | 38,467 |
| 2018-11-02 | $130.34 | $130.34 | $127.65 | $129.67 | $118.86 | 18,673 |
| 2018-11-01 | $130.22 | $130.55 | $125.03 | $129.95 | $119.11 | 40,756 |
| 2018-10-31 | $131.80 | $132.69 | $128.76 | $129.69 | $118.88 | 40,797 |
| 2018-10-30 | $129.39 | $131.44 | $129.39 | $131.13 | $120.20 | 28,295 |
| 2018-10-29 | $131.09 | $131.41 | $127.00 | $129.09 | $118.33 | 24,251 |
| 2018-10-26 | $128.50 | $130.93 | $124.30 | $130.13 | $119.28 | 55,115 |
| 2018-10-25 | $124.28 | $126.63 | $124.28 | $126.09 | $115.58 | 29,131 |
| 2018-10-24 | $123.77 | $124.25 | $122.62 | $123.88 | $113.55 | 68,125 |
| 2018-10-23 | $125.97 | $127.37 | $123.40 | $123.46 | $113.17 | 46,414 |
| 2018-10-22 | $126.58 | $128.59 | $126.33 | $127.03 | $116.44 | 32,498 |
| 2018-10-19 | $124.61 | $127.29 | $124.61 | $126.47 | $115.92 | 27,400 |
| 2018-10-18 | $125.14 | $126.24 | $124.05 | $124.37 | $114.00 | 17,166 |
| 2018-10-17 | $124.11 | $125.92 | $123.81 | $125.19 | $114.75 | 26,039 |
| 2018-10-16 | $121.71 | $124.18 | $121.71 | $124.11 | $113.76 | 30,646 |
| 2018-10-15 | $121.78 | $121.96 | $120.15 | $121.22 | $111.11 | 30,248 |
| 2018-10-12 | $123.64 | $124.42 | $120.74 | $121.99 | $111.82 | 28,466 |
| 2018-10-11 | $124.44 | $125.47 | $122.26 | $122.27 | $112.07 | 42,607 |
| 2018-10-10 | $126.07 | $127.10 | $124.30 | $124.44 | $114.06 | 31,836 |
| 2018-10-09 | $125.35 | $127.68 | $125.24 | $125.88 | $115.38 | 71,931 |
| 2018-10-08 | $123.90 | $125.70 | $122.28 | $125.34 | $114.89 | 33,601 |
| 2018-10-05 | $124.93 | $125.83 | $123.96 | $123.96 | $113.62 | 35,207 |
| 2018-10-04 | $125.79 | $126.18 | $124.28 | $125.98 | $114.70 | 26,825 |
| 2018-10-03 | $126.13 | $126.70 | $124.37 | $125.80 | $114.53 | 29,255 |
| 2018-10-02 | $125.60 | $126.63 | $125.03 | $126.63 | $115.29 | 25,719 |
| 2018-10-01 | $127.77 | $127.77 | $125.00 | $125.55 | $114.31 | 38,131 |
| 2018-09-28 | $126.10 | $128.21 | $123.05 | $127.53 | $116.11 | 31,066 |
| 2018-09-27 | $126.03 | $127.63 | $126.03 | $126.50 | $115.17 | 25,832 |
| 2018-09-26 | $126.56 | $127.69 | $125.97 | $126.50 | $115.17 | 22,366 |
| 2018-09-25 | $127.64 | $128.45 | $126.54 | $126.54 | $115.21 | 32,333 |
| 2018-09-24 | $128.67 | $129.75 | $127.42 | $127.42 | $116.01 | 32,047 |
| 2018-09-21 | $129.75 | $129.99 | $128.14 | $128.74 | $117.21 | 110,596 |
| 2018-09-20 | $129.33 | $130.36 | $129.33 | $129.55 | $117.95 | 30,146 |
| 2018-09-19 | $129.01 | $129.99 | $128.64 | $128.93 | $117.38 | 29,638 |
| 2018-09-18 | $129.14 | $129.85 | $127.88 | $129.07 | $117.51 | 15,421 |
| 2018-09-17 | $128.67 | $129.49 | $128.11 | $129.13 | $117.57 | 20,222 |
| 2018-09-14 | $127.73 | $129.48 | $127.55 | $128.59 | $117.07 | 30,636 |
| 2018-09-13 | $126.74 | $128.65 | $126.74 | $127.74 | $116.30 | 27,501 |
| 2018-09-12 | $127.15 | $128.10 | $126.48 | $126.66 | $115.32 | 14,945 |
| 2018-09-11 | $126.00 | $127.29 | $125.43 | $127.05 | $115.67 | 32,184 |
| 2018-09-10 | $126.95 | $127.35 | $125.73 | $126.15 | $114.85 | 24,942 |
| 2018-09-07 | $126.12 | $128.08 | $125.45 | $126.92 | $115.55 | 31,184 |
| 2018-09-06 | $125.40 | $126.51 | $125.12 | $126.30 | $114.99 | 29,451 |
| 2018-09-05 | $126.77 | $126.86 | $125.13 | $125.48 | $114.24 | 32,499 |
| 2018-09-04 | $123.65 | $127.49 | $123.65 | $126.94 | $115.57 | 29,938 |
| 2018-08-31 | $126.16 | $126.16 | $122.61 | $123.53 | $112.47 | 186,120 |
| 2018-08-30 | $125.78 | $126.68 | $125.68 | $126.33 | $115.02 | 50,898 |
| 2018-08-29 | $126.03 | $126.89 | $125.80 | $126.10 | $114.81 | 25,927 |
| 2018-08-28 | $127.20 | $127.67 | $126.43 | $126.43 | $115.11 | 36,297 |
| 2018-08-27 | $126.95 | $128.50 | $126.50 | $127.01 | $115.64 | 27,600 |
| 2018-08-24 | $126.74 | $127.18 | $125.21 | $127.15 | $115.76 | 19,084 |
| 2018-08-23 | $126.62 | $127.40 | $125.63 | $126.24 | $114.93 | 10,466 |
| 2018-08-22 | $128.25 | $128.35 | $126.17 | $126.46 | $115.13 | 14,213 |
| 2018-08-21 | $126.31 | $127.91 | $126.31 | $127.01 | $115.64 | 12,554 |
| 2018-08-20 | $126.52 | $127.28 | $125.47 | $126.10 | $114.81 | 15,083 |
| 2018-08-17 | $126.10 | $126.73 | $125.62 | $126.54 | $115.21 | 13,884 |
| 2018-08-16 | $125.98 | $127.01 | $125.41 | $126.10 | $114.81 | 23,267 |
| 2018-08-15 | $125.08 | $125.81 | $125.05 | $125.38 | $114.15 | 12,626 |
| 2018-08-14 | $125.43 | $125.75 | $123.96 | $125.36 | $114.13 | 18,627 |
| 2018-08-13 | $125.24 | $125.84 | $124.50 | $125.05 | $113.85 | 14,542 |
| 2018-08-10 | $125.27 | $126.10 | $124.51 | $125.24 | $114.02 | 8,938 |
| 2018-08-09 | $125.35 | $126.31 | $124.67 | $125.70 | $114.44 | 8,410 |
| 2018-08-08 | $126.37 | $126.40 | $124.69 | $125.39 | $114.16 | 17,443 |
| 2018-08-07 | $126.37 | $126.90 | $125.51 | $125.84 | $114.57 | 13,185 |
| 2018-08-06 | $126.51 | $126.77 | $125.52 | $126.43 | $115.11 | 32,594 |
| 2018-08-03 | $126.53 | $126.78 | $126.00 | $126.67 | $115.33 | 16,504 |
| 2018-08-02 | $126.34 | $128.91 | $125.85 | $126.90 | $115.54 | 36,917 |
| 2018-08-01 | $124.14 | $127.58 | $124.14 | $126.80 | $115.44 | 17,540 |
| 2018-07-31 | $124.20 | $125.78 | $123.57 | $124.24 | $113.11 | 45,974 |
| 2018-07-30 | $123.65 | $124.70 | $123.10 | $124.10 | $112.99 | 20,789 |
| 2018-07-27 | $121.55 | $123.90 | $120.92 | $123.61 | $112.54 | 22,472 |
| 2018-07-26 | $120.15 | $122.19 | $119.01 | $121.19 | $110.34 | 13,421 |
| 2018-07-25 | $119.75 | $120.60 | $119.39 | $120.21 | $109.44 | 24,704 |
| 2018-07-24 | $120.38 | $120.38 | $119.42 | $119.61 | $108.90 | 12,661 |
| 2018-07-23 | $120.00 | $120.64 | $119.19 | $120.17 | $109.41 | 13,146 |
| 2018-07-20 | $119.00 | $120.77 | $118.97 | $120.08 | $109.33 | 49,096 |
| 2018-07-19 | $119.30 | $120.04 | $118.96 | $119.17 | $108.50 | 31,919 |
| 2018-07-18 | $118.32 | $120.16 | $118.32 | $119.75 | $109.03 | 48,867 |
| 2018-07-17 | $118.64 | $118.83 | $117.73 | $118.10 | $107.52 | 28,569 |
| 2018-07-16 | $118.29 | $119.13 | $117.75 | $118.53 | $107.91 | 28,479 |
| 2018-07-13 | $117.81 | $119.29 | $117.81 | $118.12 | $107.54 | 19,057 |
| 2018-07-12 | $118.37 | $118.98 | $117.40 | $118.09 | $107.51 | 29,445 |
| 2018-07-11 | $117.59 | $118.64 | $117.59 | $117.93 | $107.37 | 18,188 |
| 2018-07-10 | $118.78 | $118.97 | $117.43 | $118.24 | $107.65 | 28,485 |
| 2018-07-09 | $118.26 | $119.32 | $117.87 | $118.50 | $107.89 | 39,100 |
| 2018-07-06 | $115.83 | $118.46 | $115.53 | $117.99 | $107.42 | 29,768 |
| 2018-07-05 | $116.67 | $117.13 | $116.18 | $116.81 | $106.35 | 18,214 |
| 2018-07-03 | $116.39 | $117.69 | $116.28 | $116.86 | $105.63 | 17,549 |
| 2018-07-02 | $116.69 | $117.12 | $115.56 | $115.95 | $104.81 | 28,976 |
| 2018-06-29 | $116.10 | $117.73 | $115.88 | $117.26 | $106.00 | 60,010 |
| 2018-06-28 | $115.93 | $116.85 | $115.12 | $115.83 | $104.70 | 25,993 |
| 2018-06-27 | $118.19 | $118.19 | $115.45 | $115.64 | $104.53 | 36,640 |
| 2018-06-26 | $118.56 | $119.13 | $117.73 | $118.10 | $106.76 | 19,149 |
| 2018-06-25 | $120.11 | $121.31 | $117.88 | $118.50 | $107.12 | 32,259 |
| 2018-06-22 | $119.14 | $120.98 | $118.40 | $120.83 | $109.22 | 96,868 |
| 2018-06-21 | $119.02 | $119.65 | $117.77 | $118.84 | $107.42 | 25,355 |
| 2018-06-20 | $119.95 | $120.36 | $118.27 | $119.25 | $107.80 | 26,410 |
| 2018-06-19 | $117.71 | $119.68 | $117.71 | $119.53 | $108.05 | 32,993 |
| 2018-06-18 | $118.04 | $118.56 | $116.62 | $118.41 | $107.04 | 41,743 |
| 2018-06-15 | $117.22 | $119.99 | $117.22 | $118.39 | $107.02 | 246,090 |
| 2018-06-14 | $118.36 | $118.67 | $116.10 | $117.45 | $106.17 | 65,862 |
| 2018-06-13 | $117.12 | $118.99 | $117.12 | $118.47 | $107.09 | 47,736 |
| 2018-06-12 | $118.61 | $119.17 | $116.41 | $117.55 | $106.26 | 70,619 |
| 2018-06-11 | $117.47 | $119.45 | $116.20 | $118.86 | $107.44 | 78,784 |
| 2018-06-08 | $115.31 | $117.53 | $115.30 | $116.38 | $105.20 | 34,626 |
| 2018-06-07 | $113.70 | $115.94 | $113.70 | $115.32 | $104.24 | 44,375 |
| 2018-06-06 | $113.36 | $114.02 | $112.93 | $113.49 | $102.59 | 32,860 |
| 2018-06-05 | $113.87 | $114.46 | $112.46 | $113.37 | $102.48 | 22,255 |
| 2018-06-04 | $114.00 | $115.26 | $113.53 | $114.08 | $103.12 | 26,084 |
| 2018-06-01 | $113.54 | $114.39 | $112.51 | $113.92 | $102.98 | 34,237 |
| 2018-05-31 | $112.76 | $114.42 | $111.63 | $113.01 | $102.15 | 134,691 |
| 2018-05-30 | $111.70 | $113.84 | $111.53 | $113.10 | $102.24 | 34,042 |
| 2018-05-29 | $113.75 | $113.75 | $111.11 | $111.63 | $100.91 | 46,132 |
| 2018-05-25 | $113.65 | $114.89 | $113.01 | $114.15 | $103.19 | 25,017 |
| 2018-05-24 | $113.91 | $114.80 | $113.37 | $113.60 | $102.69 | 17,935 |
| 2018-05-23 | $113.57 | $114.94 | $113.57 | $113.90 | $102.96 | 28,556 |
| 2018-05-22 | $113.47 | $114.75 | $112.90 | $113.78 | $102.85 | 24,100 |
| 2018-05-21 | $112.20 | $113.71 | $111.50 | $113.46 | $102.56 | 52,816 |
| 2018-05-18 | $111.64 | $113.48 | $111.32 | $111.75 | $101.02 | 37,526 |
| 2018-05-17 | $112.80 | $114.16 | $110.95 | $111.77 | $101.03 | 50,801 |
| 2018-05-16 | $112.18 | $114.00 | $111.96 | $112.38 | $101.59 | 30,699 |
| 2018-05-15 | $111.85 | $114.85 | $111.85 | $112.34 | $101.55 | 26,773 |
| 2018-05-14 | $113.68 | $114.36 | $111.46 | $111.99 | $101.23 | 22,152 |
| 2018-05-11 | $113.73 | $114.44 | $112.22 | $113.44 | $102.54 | 14,737 |
| 2018-05-10 | $113.88 | $114.60 | $113.52 | $113.85 | $102.91 | 16,033 |
| 2018-05-09 | $114.38 | $114.72 | $113.66 | $113.84 | $102.90 | 27,958 |
| 2018-05-08 | $114.87 | $115.44 | $113.81 | $114.39 | $103.40 | 18,106 |
| 2018-05-07 | $113.26 | $118.19 | $113.26 | $115.00 | $103.95 | 33,511 |
| 2018-05-04 | $113.47 | $114.51 | $112.24 | $113.48 | $102.58 | 24,077 |
| 2018-05-03 | $112.50 | $114.31 | $110.22 | $113.72 | $102.80 | 28,436 |
| 2018-05-02 | $116.50 | $117.70 | $112.25 | $112.91 | $102.06 | 45,905 |
| 2018-05-01 | $116.21 | $117.46 | $116.03 | $117.10 | $105.85 | 17,578 |
| 2018-04-30 | $117.26 | $119.15 | $115.67 | $116.77 | $105.55 | 32,437 |
| 2018-04-27 | $118.90 | $118.90 | $115.88 | $117.01 | $105.77 | 22,042 |
| 2018-04-26 | $118.80 | $119.48 | $117.28 | $118.02 | $106.68 | 16,434 |
| 2018-04-25 | $118.82 | $119.62 | $118.21 | $118.79 | $107.38 | 17,521 |
| 2018-04-24 | $118.49 | $119.66 | $117.80 | $118.83 | $107.42 | 17,050 |
| 2018-04-23 | $118.60 | $119.69 | $116.00 | $118.46 | $107.08 | 24,167 |
| 2018-04-20 | $118.71 | $119.03 | $117.80 | $117.93 | $106.60 | 26,153 |
| 2018-04-19 | $117.70 | $119.64 | $116.30 | $118.36 | $106.99 | 20,633 |
| 2018-04-18 | $118.32 | $119.75 | $116.80 | $117.84 | $106.52 | 30,950 |
| 2018-04-17 | $118.20 | $119.19 | $117.72 | $118.33 | $106.96 | 15,691 |
| 2018-04-16 | $117.07 | $119.31 | $115.28 | $117.87 | $106.55 | 33,395 |
| 2018-04-13 | $116.71 | $116.73 | $114.51 | $116.35 | $105.17 | 18,878 |
| 2018-04-12 | $116.57 | $117.44 | $115.98 | $116.23 | $105.07 | 21,783 |
| 2018-04-11 | $115.59 | $116.87 | $114.53 | $116.22 | $105.06 | 18,937 |
| 2018-04-10 | $116.20 | $117.27 | $114.25 | $116.28 | $105.11 | 29,581 |
| 2018-04-09 | $114.88 | $116.27 | $114.88 | $115.16 | $104.10 | 19,952 |
| 2018-04-06 | $115.45 | $116.52 | $113.75 | $114.41 | $103.42 | 26,148 |
| 2018-04-05 | $117.09 | $118.02 | $115.86 | $116.26 | $105.09 | 17,406 |
| 2018-04-04 | $115.04 | $118.43 | $115.04 | $117.28 | $105.25 | 34,478 |
| 2018-04-03 | $114.88 | $117.95 | $114.30 | $116.71 | $104.74 | 22,932 |
| 2018-04-02 | $117.11 | $117.11 | $113.09 | $114.74 | $102.97 | 27,835 |
| 2018-03-29 | $116.52 | $118.24 | $114.50 | $117.64 | $105.58 | 27,814 |
| 2018-03-28 | $114.40 | $116.93 | $113.86 | $116.09 | $104.19 | 40,499 |
| 2018-03-27 | $116.03 | $118.99 | $113.63 | $114.23 | $102.52 | 31,765 |
| 2018-03-26 | $114.69 | $116.84 | $112.49 | $115.60 | $103.75 | 54,448 |
| 2018-03-23 | $117.06 | $117.19 | $113.15 | $113.33 | $101.71 | 40,579 |
| 2018-03-22 | $118.33 | $119.95 | $116.54 | $116.65 | $104.69 | 17,604 |
| 2018-03-21 | $119.75 | $120.53 | $118.00 | $119.11 | $106.90 | 40,368 |
| 2018-03-20 | $118.53 | $120.80 | $118.21 | $119.58 | $107.32 | 35,429 |
| 2018-03-19 | $119.77 | $120.32 | $117.74 | $119.38 | $107.14 | 35,183 |
| 2018-03-16 | $119.01 | $120.00 | $116.98 | $119.87 | $107.58 | 216,402 |
| 2018-03-15 | $119.67 | $119.99 | $118.04 | $119.13 | $106.91 | 26,119 |
| 2018-03-14 | $120.23 | $121.00 | $116.95 | $119.44 | $107.19 | 27,342 |
| 2018-03-13 | $119.39 | $121.47 | $117.40 | $119.78 | $107.50 | 34,799 |
| 2018-03-12 | $118.70 | $119.99 | $118.49 | $118.83 | $106.65 | 41,613 |
| 2018-03-09 | $118.32 | $120.00 | $116.45 | $118.78 | $106.60 | 27,548 |
| 2018-03-08 | $117.94 | $120.00 | $116.91 | $117.85 | $105.77 | 27,022 |
| 2018-03-07 | $118.14 | $119.34 | $116.62 | $117.95 | $105.86 | 29,577 |
| 2018-03-06 | $119.60 | $119.84 | $116.88 | $118.61 | $106.45 | 28,931 |
| 2018-03-05 | $113.71 | $120.00 | $113.22 | $119.60 | $107.34 | 43,723 |
| 2018-03-02 | $112.55 | $114.82 | $112.55 | $114.00 | $102.31 | 23,195 |
| 2018-03-01 | $115.63 | $116.18 | $113.48 | $113.62 | $101.97 | 46,385 |
| 2018-02-28 | $113.90 | $115.99 | $113.60 | $115.67 | $103.81 | 51,618 |
| 2018-02-27 | $113.85 | $116.15 | $112.00 | $113.36 | $101.74 | 22,257 |
| 2018-02-26 | $113.07 | $114.87 | $112.89 | $113.97 | $102.28 | 13,226 |
| 2018-02-23 | $112.95 | $114.89 | $110.22 | $112.73 | $101.17 | 24,163 |
| 2018-02-22 | $114.94 | $116.26 | $110.76 | $111.72 | $100.26 | 20,257 |
| 2018-02-21 | $113.45 | $116.04 | $113.45 | $114.55 | $102.80 | 12,489 |
| 2018-02-20 | $114.73 | $115.00 | $111.50 | $113.12 | $101.52 | 19,867 |
| 2018-02-16 | $113.17 | $116.48 | $113.17 | $115.13 | $103.32 | 11,973 |
| 2018-02-15 | $113.51 | $114.30 | $111.97 | $113.69 | $102.03 | 20,871 |
| 2018-02-14 | $110.15 | $113.10 | $110.15 | $113.02 | $101.43 | 21,120 |
| 2018-02-13 | $111.12 | $111.90 | $110.29 | $110.89 | $99.52 | 29,802 |
| 2018-02-12 | $114.50 | $114.50 | $111.15 | $111.51 | $100.08 | 18,989 |
| 2018-02-09 | $112.44 | $114.37 | $110.50 | $113.92 | $102.24 | 37,932 |
| 2018-02-08 | $112.64 | $114.38 | $111.00 | $111.18 | $99.78 | 31,433 |
| 2018-02-07 | $111.48 | $113.95 | $110.72 | $112.68 | $101.13 | 27,074 |
| 2018-02-06 | $110.79 | $112.73 | $106.63 | $111.78 | $100.32 | 63,900 |
| 2018-02-05 | $116.44 | $116.87 | $111.75 | $111.98 | $100.50 | 20,196 |
| 2018-02-02 | $118.81 | $119.75 | $116.39 | $116.82 | $104.84 | 33,565 |
| 2018-02-01 | $118.51 | $119.92 | $117.72 | $119.14 | $106.92 | 22,640 |
| 2018-01-31 | $117.66 | $119.59 | $116.85 | $118.76 | $106.58 | 46,781 |
| 2018-01-30 | $116.63 | $118.39 | $116.50 | $117.39 | $105.35 | 25,457 |
| 2018-01-29 | $118.75 | $119.43 | $117.03 | $117.78 | $105.70 | 13,652 |
| 2018-01-26 | $118.37 | $119.16 | $117.42 | $118.81 | $106.63 | 23,522 |
| 2018-01-25 | $119.02 | $119.66 | $117.26 | $118.26 | $106.13 | 34,787 |
| 2018-01-24 | $118.64 | $119.03 | $117.18 | $118.21 | $106.09 | 21,797 |
| 2018-01-23 | $117.74 | $119.20 | $117.68 | $118.38 | $106.24 | 37,074 |
| 2018-01-22 | $119.18 | $119.18 | $117.46 | $117.73 | $105.66 | 19,411 |
| 2018-01-19 | $117.01 | $120.21 | $115.84 | $119.26 | $107.03 | 41,312 |
| 2018-01-18 | $117.33 | $118.06 | $116.19 | $116.99 | $104.99 | 16,864 |
| 2018-01-17 | $116.06 | $118.59 | $115.91 | $117.23 | $105.21 | 26,860 |
| 2018-01-16 | $117.20 | $117.24 | $115.17 | $115.79 | $103.92 | 37,557 |
| 2018-01-12 | $117.26 | $117.90 | $115.45 | $117.10 | $105.09 | 26,962 |
| 2018-01-11 | $116.27 | $118.08 | $116.07 | $117.25 | $105.23 | 27,709 |
| 2018-01-10 | $116.24 | $116.49 | $115.84 | $116.27 | $104.35 | 14,043 |
| 2018-01-09 | $117.62 | $117.62 | $116.15 | $116.31 | $104.38 | 27,881 |
| 2018-01-08 | $118.56 | $118.75 | $116.02 | $117.37 | $105.33 | 26,359 |
| 2018-01-05 | $119.48 | $119.48 | $117.78 | $118.98 | $106.78 | 27,199 |
| 2018-01-04 | $119.53 | $120.16 | $118.75 | $119.52 | $106.51 | 41,180 |
| 2018-01-03 | $119.11 | $120.71 | $119.05 | $119.54 | $106.53 | 39,402 |
| 2018-01-02 | $122.30 | $124.80 | $119.06 | $119.33 | $106.34 | 34,335 |
| 2017-12-29 | $121.49 | $122.73 | $121.26 | $121.84 | $108.58 | 21,362 |
| 2017-12-28 | $120.29 | $121.49 | $118.95 | $121.15 | $107.96 | 35,807 |
| 2017-12-27 | $119.50 | $120.88 | $119.34 | $119.80 | $106.76 | 21,398 |
| 2017-12-26 | $119.41 | $120.27 | $118.90 | $119.90 | $106.85 | 11,188 |
| 2017-12-22 | $118.83 | $119.67 | $116.86 | $119.56 | $106.55 | 19,838 |
| 2017-12-21 | $118.73 | $118.81 | $117.48 | $118.62 | $105.71 | 12,136 |
| 2017-12-20 | $119.47 | $119.93 | $118.02 | $118.21 | $105.34 | 17,552 |
| 2017-12-19 | $118.37 | $119.90 | $118.37 | $118.92 | $105.98 | 47,954 |
| 2017-12-18 | $118.68 | $119.36 | $117.59 | $117.82 | $105.00 | 22,642 |
| 2017-12-15 | $116.46 | $119.56 | $116.46 | $118.10 | $105.25 | 48,462 |
| 2017-12-14 | $117.59 | $118.43 | $115.69 | $116.09 | $103.46 | 35,294 |
| 2017-12-13 | $120.16 | $120.69 | $117.05 | $117.53 | $104.74 | 36,112 |
| 2017-12-12 | $120.02 | $121.00 | $120.02 | $120.15 | $107.07 | 15,407 |
| 2017-12-11 | $119.80 | $120.65 | $118.52 | $119.95 | $106.90 | 24,274 |
| 2017-12-08 | $120.71 | $121.44 | $119.26 | $119.26 | $106.28 | 20,938 |
| 2017-12-07 | $121.12 | $121.43 | $120.11 | $120.33 | $107.23 | 18,936 |
| 2017-12-06 | $120.77 | $122.64 | $120.07 | $121.13 | $107.95 | 16,945 |
| 2017-12-05 | $121.92 | $122.38 | $120.59 | $120.90 | $107.74 | 17,543 |
| 2017-12-04 | $121.74 | $122.88 | $121.28 | $122.08 | $108.79 | 13,696 |
| 2017-12-01 | $123.88 | $123.88 | $120.11 | $121.34 | $108.13 | 40,316 |
| 2017-11-30 | $124.24 | $124.98 | $123.43 | $123.89 | $110.41 | 21,314 |
| 2017-11-29 | $123.00 | $125.06 | $123.00 | $123.78 | $110.31 | 29,554 |
| 2017-11-28 | $123.05 | $123.49 | $122.20 | $123.00 | $109.61 | 24,780 |
| 2017-11-27 | $122.51 | $123.16 | $122.50 | $123.00 | $109.61 | 20,243 |
| 2017-11-24 | $121.95 | $122.40 | $120.91 | $122.40 | $109.08 | 8,186 |
| 2017-11-22 | $122.95 | $123.23 | $121.77 | $121.81 | $108.55 | 18,892 |
| 2017-11-21 | $122.33 | $123.39 | $122.33 | $123.22 | $109.81 | 21,747 |
| 2017-11-20 | $122.96 | $123.50 | $121.76 | $122.06 | $108.78 | 13,919 |
| 2017-11-17 | $122.07 | $123.17 | $121.92 | $122.75 | $109.39 | 17,118 |
| 2017-11-16 | $123.00 | $123.23 | $122.00 | $122.27 | $108.96 | 10,661 |
| 2017-11-15 | $122.03 | $123.19 | $121.62 | $122.80 | $109.44 | 18,019 |
| 2017-11-14 | $121.55 | $123.20 | $121.55 | $122.34 | $109.03 | 10,899 |
| 2017-11-13 | $122.19 | $123.61 | $121.20 | $121.70 | $108.46 | 9,337 |
| 2017-11-10 | $121.26 | $123.20 | $121.26 | $122.68 | $109.33 | 11,836 |
| 2017-11-09 | $121.20 | $122.57 | $121.20 | $121.75 | $108.50 | 13,096 |
| 2017-11-08 | $122.40 | $122.61 | $121.40 | $122.04 | $108.76 | 28,396 |
| 2017-11-07 | $122.50 | $123.12 | $122.01 | $122.45 | $109.12 | 13,869 |
| 2017-11-06 | $122.84 | $123.00 | $121.67 | $122.52 | $109.19 | 15,874 |
| 2017-11-03 | $122.99 | $123.09 | $122.25 | $122.83 | $109.46 | 23,849 |
| 2017-11-02 | $122.17 | $123.78 | $121.71 | $122.70 | $109.35 | 40,301 |
| 2017-11-01 | $121.16 | $122.89 | $120.52 | $122.18 | $108.88 | 23,374 |
| 2017-10-31 | $122.38 | $123.32 | $120.11 | $120.80 | $107.65 | 33,642 |
| 2017-10-30 | $123.54 | $124.20 | $120.63 | $122.12 | $108.83 | 20,922 |
| 2017-10-27 | $124.00 | $124.43 | $122.03 | $123.98 | $110.49 | 26,814 |
| 2017-10-26 | $121.91 | $124.10 | $119.81 | $124.10 | $110.59 | 26,669 |
| 2017-10-25 | $122.24 | $122.42 | $120.78 | $121.21 | $108.02 | 25,775 |
| 2017-10-24 | $124.00 | $125.69 | $121.69 | $121.92 | $108.65 | 22,017 |
| 2017-10-23 | $123.92 | $124.64 | $123.40 | $123.78 | $110.31 | 11,314 |
| 2017-10-20 | $124.00 | $124.58 | $122.52 | $123.84 | $110.36 | 23,947 |
| 2017-10-19 | $122.89 | $123.86 | $122.76 | $123.50 | $110.06 | 15,023 |
| 2017-10-18 | $121.63 | $123.58 | $121.10 | $123.09 | $109.69 | 29,053 |
| 2017-10-17 | $121.41 | $121.90 | $120.88 | $121.19 | $108.00 | 10,996 |
| 2017-10-16 | $119.38 | $121.93 | $119.38 | $121.42 | $108.21 | 19,087 |
| 2017-10-13 | $120.67 | $121.47 | $119.47 | $119.83 | $106.79 | 21,616 |
| 2017-10-12 | $119.38 | $121.00 | $115.76 | $120.56 | $107.44 | 19,899 |
| 2017-10-11 | $118.77 | $119.88 | $117.00 | $119.20 | $106.23 | 17,881 |
| 2017-10-10 | $118.33 | $119.00 | $115.51 | $118.73 | $105.81 | 16,839 |
| 2017-10-09 | $118.54 | $119.60 | $117.95 | $118.41 | $105.52 | 13,853 |
| 2017-10-06 | $119.01 | $119.59 | $117.67 | $118.73 | $105.81 | 17,718 |
| 2017-10-05 | $118.15 | $120.16 | $117.74 | $119.16 | $106.19 | 28,325 |
| 2017-10-04 | $118.06 | $118.64 | $117.26 | $118.51 | $105.61 | 17,555 |
| 2017-10-03 | $122.69 | $122.69 | $117.85 | $119.22 | $105.55 | 59,849 |
| 2017-10-02 | $120.54 | $122.77 | $119.56 | $122.68 | $108.61 | 29,583 |
| 2017-09-29 | $118.88 | $121.13 | $118.88 | $120.57 | $106.74 | 25,339 |
| 2017-09-28 | $119.33 | $120.54 | $117.98 | $119.17 | $105.50 | 17,173 |
| 2017-09-27 | $119.50 | $121.00 | $118.64 | $119.32 | $105.64 | 60,602 |
| 2017-09-26 | $119.46 | $119.84 | $117.28 | $119.10 | $105.44 | 26,318 |
| 2017-09-25 | $118.49 | $119.49 | $116.60 | $118.73 | $105.11 | 37,427 |
| 2017-09-22 | $116.86 | $119.23 | $116.60 | $118.64 | $105.03 | 22,175 |
| 2017-09-21 | $119.68 | $119.97 | $116.37 | $116.94 | $103.53 | 51,707 |
| 2017-09-20 | $118.71 | $120.25 | $116.76 | $119.68 | $105.96 | 23,467 |
| 2017-09-19 | $119.48 | $121.11 | $117.81 | $118.39 | $104.81 | 33,295 |
| 2017-09-18 | $118.71 | $119.70 | $117.82 | $119.32 | $105.64 | 22,880 |
| 2017-09-15 | $118.19 | $118.74 | $117.25 | $118.12 | $104.57 | 50,863 |
| 2017-09-14 | $121.26 | $121.26 | $117.45 | $118.26 | $104.70 | 42,347 |
| 2017-09-13 | $120.75 | $121.68 | $119.48 | $121.43 | $107.50 | 33,677 |
| 2017-09-12 | $120.27 | $121.87 | $118.83 | $120.94 | $107.07 | 20,264 |
| 2017-09-11 | $121.93 | $123.32 | $119.00 | $120.20 | $106.42 | 32,647 |
| 2017-09-08 | $116.27 | $123.80 | $115.28 | $121.60 | $107.66 | 61,356 |
| 2017-09-07 | $117.44 | $119.03 | $115.30 | $116.41 | $103.06 | 35,757 |
| 2017-09-06 | $114.99 | $118.63 | $111.01 | $117.37 | $103.91 | 51,692 |
| 2017-09-05 | $117.81 | $117.81 | $114.02 | $114.29 | $101.18 | 23,246 |
| 2017-09-01 | $120.90 | $120.90 | $118.15 | $118.35 | $104.78 | 21,792 |
| 2017-08-31 | $120.47 | $121.43 | $119.57 | $120.79 | $106.94 | 25,297 |
| 2017-08-30 | $120.10 | $120.80 | $119.91 | $120.45 | $106.64 | 14,204 |
| 2017-08-29 | $121.18 | $121.45 | $120.02 | $120.06 | $106.29 | 13,073 |
| 2017-08-28 | $121.06 | $122.47 | $120.14 | $121.72 | $107.76 | 20,685 |
| 2017-08-25 | $120.84 | $121.36 | $119.74 | $120.92 | $107.05 | 18,216 |
| 2017-08-24 | $121.47 | $121.47 | $119.91 | $120.39 | $106.58 | 13,653 |
| 2017-08-23 | $122.59 | $122.63 | $120.77 | $121.21 | $107.31 | 24,838 |
| 2017-08-22 | $122.86 | $123.46 | $122.53 | $122.75 | $108.67 | 9,726 |
| 2017-08-21 | $121.93 | $122.84 | $121.39 | $122.73 | $108.66 | 11,797 |
| 2017-08-18 | $122.41 | $122.80 | $121.56 | $121.96 | $107.97 | 13,983 |
| 2017-08-17 | $123.34 | $123.34 | $122.13 | $122.40 | $108.36 | 10,041 |
| 2017-08-16 | $123.02 | $125.18 | $122.48 | $123.70 | $109.51 | 13,530 |
| 2017-08-15 | $125.81 | $125.81 | $122.03 | $122.90 | $108.81 | 19,084 |
| 2017-08-14 | $123.49 | $126.41 | $123.00 | $126.07 | $111.61 | 31,741 |
| 2017-08-11 | $123.40 | $124.00 | $121.78 | $122.70 | $108.63 | 13,802 |
| 2017-08-10 | $124.22 | $124.83 | $123.06 | $123.31 | $109.17 | 15,080 |
| 2017-08-09 | $123.50 | $125.77 | $122.54 | $124.72 | $110.42 | 16,271 |
| 2017-08-08 | $125.65 | $126.74 | $123.55 | $124.00 | $109.78 | 18,329 |
| 2017-08-07 | $127.05 | $127.88 | $124.91 | $126.06 | $111.60 | 49,995 |
| 2017-08-04 | $127.34 | $127.64 | $126.10 | $126.95 | $112.39 | 24,008 |
| 2017-08-03 | $126.76 | $128.05 | $126.04 | $127.30 | $112.70 | 27,115 |
| 2017-08-02 | $128.38 | $129.73 | $126.50 | $126.97 | $112.41 | 43,382 |
| 2017-08-01 | $127.94 | $128.80 | $127.05 | $128.42 | $113.69 | 29,977 |
| 2017-07-31 | $129.00 | $129.00 | $125.45 | $127.46 | $112.84 | 26,200 |
| 2017-07-28 | $123.00 | $129.06 | $123.00 | $128.70 | $113.94 | 26,453 |
| 2017-07-27 | $124.29 | $125.43 | $122.31 | $123.67 | $109.49 | 14,017 |
| 2017-07-26 | $125.64 | $125.64 | $123.73 | $123.92 | $109.71 | 29,865 |
| 2017-07-25 | $126.18 | $126.42 | $124.40 | $125.30 | $110.93 | 37,050 |
| 2017-07-24 | $124.93 | $125.95 | $124.50 | $125.47 | $111.08 | 35,748 |
| 2017-07-21 | $124.50 | $125.29 | $123.93 | $124.80 | $110.49 | 16,788 |
| 2017-07-20 | $124.71 | $125.14 | $123.92 | $124.62 | $110.33 | 15,066 |
| 2017-07-19 | $125.96 | $126.13 | $124.05 | $124.24 | $109.99 | 19,720 |
| 2017-07-18 | $120.89 | $127.98 | $120.50 | $125.70 | $111.28 | 85,438 |
| 2017-07-17 | $120.12 | $121.11 | $119.28 | $120.89 | $107.03 | 48,984 |
| 2017-07-14 | $120.67 | $121.34 | $120.00 | $120.12 | $106.34 | 28,506 |
| 2017-07-13 | $122.14 | $122.14 | $120.09 | $121.11 | $107.22 | 19,983 |
| 2017-07-12 | $122.21 | $122.31 | $121.20 | $122.01 | $108.02 | 17,688 |
| 2017-07-11 | $121.45 | $121.80 | $120.37 | $121.65 | $107.70 | 21,066 |
| 2017-07-10 | $123.28 | $124.30 | $121.34 | $121.45 | $107.52 | 30,502 |
| 2017-07-07 | $123.30 | $124.22 | $122.03 | $123.65 | $109.47 | 43,273 |
| 2017-07-06 | $123.72 | $124.44 | $122.16 | $122.68 | $108.61 | 45,046 |
| 2017-07-05 | $127.09 | $127.25 | $123.04 | $123.74 | $109.55 | 31,597 |
| 2017-07-03 | $125.10 | $127.25 | $124.21 | $127.07 | $112.50 | 20,278 |
| 2017-06-30 | $125.04 | $126.29 | $124.05 | $125.07 | $110.05 | 34,998 |
| 2017-06-29 | $126.72 | $127.25 | $124.06 | $124.86 | $109.86 | 24,651 |
| 2017-06-28 | $123.51 | $129.15 | $123.27 | $126.46 | $111.27 | 62,349 |
| 2017-06-27 | $123.38 | $123.38 | $121.44 | $123.06 | $108.28 | 34,256 |
| 2017-06-26 | $124.65 | $126.42 | $122.87 | $123.70 | $108.84 | 21,168 |
| 2017-06-23 | $123.00 | $124.80 | $122.62 | $124.22 | $109.30 | 65,747 |
| 2017-06-22 | $123.86 | $124.13 | $122.70 | $123.01 | $108.24 | 23,501 |
| 2017-06-21 | $125.09 | $125.99 | $123.30 | $123.84 | $108.97 | 21,828 |
| 2017-06-20 | $125.01 | $126.39 | $123.67 | $125.01 | $110.00 | 25,160 |
| 2017-06-19 | $126.50 | $126.90 | $125.10 | $125.65 | $110.56 | 24,403 |
| 2017-06-16 | $122.89 | $126.25 | $122.34 | $125.74 | $110.64 | 104,224 |
| 2017-06-15 | $122.97 | $124.52 | $122.33 | $122.90 | $108.14 | 29,175 |
| 2017-06-14 | $121.49 | $124.00 | $121.49 | $122.91 | $108.15 | 47,007 |
| 2017-06-13 | $122.07 | $123.10 | $121.81 | $121.96 | $107.31 | 22,228 |
| 2017-06-12 | $120.81 | $121.88 | $120.64 | $121.78 | $107.15 | 18,496 |
| 2017-06-09 | $121.60 | $123.76 | $119.70 | $120.85 | $106.34 | 30,717 |
| 2017-06-08 | $118.63 | $121.99 | $118.63 | $121.52 | $106.93 | 21,310 |
| 2017-06-07 | $118.56 | $119.57 | $117.53 | $119.13 | $104.82 | 22,419 |
| 2017-06-06 | $119.88 | $119.88 | $117.42 | $118.46 | $104.23 | 17,651 |
| 2017-06-05 | $122.00 | $122.00 | $119.80 | $120.07 | $105.65 | 29,331 |
| 2017-06-02 | $119.00 | $122.81 | $119.00 | $122.69 | $107.96 | 55,183 |
| 2017-06-01 | $117.95 | $119.79 | $116.51 | $119.25 | $104.93 | 31,832 |
| 2017-05-31 | $117.13 | $117.87 | $115.95 | $117.77 | $103.63 | 35,415 |
| 2017-05-30 | $116.95 | $116.95 | $115.00 | $116.43 | $102.45 | 17,786 |
| 2017-05-26 | $116.20 | $116.88 | $114.90 | $116.61 | $102.61 | 15,340 |
| 2017-05-25 | $116.22 | $117.08 | $115.63 | $116.69 | $102.68 | 14,994 |
| 2017-05-24 | $116.79 | $116.98 | $115.44 | $116.18 | $102.23 | 42,812 |
| 2017-05-23 | $115.82 | $118.14 | $115.37 | $117.21 | $103.13 | 32,170 |
| 2017-05-22 | $115.58 | $116.66 | $114.93 | $115.47 | $101.60 | 12,268 |
| 2017-05-19 | $116.23 | $116.28 | $114.61 | $115.44 | $101.58 | 17,949 |
| 2017-05-18 | $114.11 | $116.27 | $114.01 | $116.08 | $102.14 | 21,033 |
| 2017-05-17 | $114.28 | $114.94 | $114.01 | $114.06 | $100.36 | 27,085 |
| 2017-05-16 | $114.72 | $116.18 | $114.01 | $114.60 | $100.84 | 19,884 |
| 2017-05-15 | $116.67 | $116.67 | $113.83 | $114.77 | $100.99 | 16,583 |
| 2017-05-12 | $115.28 | $116.68 | $114.79 | $115.44 | $101.58 | 14,366 |
| 2017-05-11 | $115.54 | $116.90 | $114.94 | $115.37 | $101.51 | 28,649 |
| 2017-05-10 | $116.09 | $116.09 | $114.46 | $115.65 | $101.76 | 37,265 |
| 2017-05-09 | $117.67 | $121.62 | $115.76 | $116.11 | $102.17 | 33,149 |
| 2017-05-08 | $118.85 | $119.21 | $116.84 | $117.01 | $102.96 | 28,795 |
| 2017-05-05 | $119.55 | $120.27 | $117.98 | $118.91 | $104.63 | 23,769 |
| 2017-05-04 | $120.38 | $120.65 | $117.77 | $118.90 | $104.62 | 40,580 |
| 2017-05-03 | $121.33 | $122.12 | $119.30 | $120.82 | $106.31 | 38,103 |
| 2017-05-02 | $123.01 | $125.88 | $116.88 | $120.95 | $106.42 | 75,251 |
| 2017-05-01 | $124.58 | $124.67 | $118.88 | $124.67 | $109.70 | 19,686 |
| 2017-04-28 | $125.83 | $125.83 | $123.45 | $123.82 | $108.95 | 21,503 |
| 2017-04-27 | $124.49 | $125.45 | $123.53 | $125.23 | $110.19 | 22,250 |
| 2017-04-26 | $123.58 | $124.74 | $123.14 | $124.38 | $109.44 | 23,845 |
| 2017-04-25 | $123.70 | $124.00 | $122.11 | $123.14 | $108.35 | 20,393 |
| 2017-04-24 | $124.17 | $124.25 | $122.00 | $123.05 | $108.27 | 31,428 |
| 2017-04-21 | $123.42 | $123.42 | $122.32 | $123.08 | $108.30 | 21,998 |
| 2017-04-20 | $123.74 | $123.74 | $121.27 | $122.84 | $108.09 | 19,816 |
| 2017-04-19 | $122.82 | $122.92 | $120.84 | $122.65 | $107.92 | 21,881 |
| 2017-04-18 | $121.90 | $124.92 | $121.13 | $122.20 | $107.52 | 28,153 |
| 2017-04-17 | $121.00 | $122.84 | $120.15 | $122.45 | $107.74 | 27,285 |
| 2017-04-13 | $122.15 | $122.15 | $119.41 | $120.16 | $105.73 | 35,371 |
| 2017-04-12 | $121.98 | $122.18 | $120.95 | $122.11 | $107.45 | 24,019 |
| 2017-04-11 | $121.28 | $122.30 | $120.91 | $121.89 | $107.25 | 17,403 |
| 2017-04-10 | $121.64 | $123.11 | $120.37 | $121.46 | $106.87 | 23,434 |
| 2017-04-07 | $120.55 | $121.55 | $120.55 | $121.32 | $106.75 | 21,701 |
| 2017-04-06 | $121.71 | $121.71 | $120.32 | $120.69 | $106.20 | 21,643 |
| 2017-04-05 | $121.94 | $123.19 | $121.54 | $121.64 | $107.03 | 72,232 |
| 2017-04-04 | $121.19 | $123.21 | $120.16 | $121.65 | $107.04 | 65,588 |
| 2017-04-03 | $122.42 | $122.55 | $120.05 | $120.87 | $106.35 | 71,275 |
| 2017-03-31 | $121.25 | $122.95 | $120.53 | $122.70 | $107.27 | 79,860 |
| 2017-03-30 | $120.27 | $121.67 | $120.27 | $121.38 | $106.12 | 40,421 |
| 2017-03-29 | $120.42 | $121.41 | $120.22 | $120.36 | $105.22 | 96,926 |
| 2017-03-28 | $122.21 | $122.63 | $115.99 | $120.53 | $105.37 | 89,085 |
| 2017-03-27 | $120.42 | $122.86 | $120.42 | $122.32 | $106.94 | 31,793 |
| 2017-03-24 | $121.88 | $122.70 | $120.32 | $121.56 | $106.27 | 27,290 |
| 2017-03-23 | $121.30 | $122.77 | $120.10 | $121.76 | $106.45 | 30,645 |
| 2017-03-22 | $121.70 | $121.93 | $119.73 | $120.89 | $105.69 | 23,913 |
| 2017-03-21 | $123.33 | $124.29 | $121.30 | $121.73 | $106.42 | 40,258 |
| 2017-03-20 | $122.10 | $123.66 | $121.96 | $123.09 | $107.61 | 33,940 |
| 2017-03-17 | $124.88 | $125.19 | $121.69 | $122.09 | $106.74 | 157,437 |
| 2017-03-16 | $125.21 | $125.21 | $123.58 | $124.73 | $109.04 | 31,022 |
| 2017-03-15 | $122.91 | $125.25 | $122.91 | $124.60 | $108.93 | 48,893 |
| 2017-03-14 | $121.22 | $123.47 | $121.22 | $123.01 | $107.54 | 29,992 |
| 2017-03-13 | $121.07 | $122.49 | $120.80 | $121.48 | $106.20 | 23,222 |
| 2017-03-10 | $120.64 | $121.40 | $119.68 | $121.10 | $105.87 | 25,175 |
| 2017-03-09 | $120.56 | $121.91 | $119.47 | $120.21 | $105.09 | 30,783 |
| 2017-03-08 | $121.08 | $122.45 | $120.20 | $120.50 | $105.35 | 25,240 |
| 2017-03-07 | $119.38 | $120.98 | $119.38 | $120.76 | $105.57 | 21,138 |
| 2017-03-06 | $120.66 | $121.20 | $119.61 | $120.02 | $104.93 | 29,379 |
| 2017-03-03 | $120.90 | $123.43 | $120.29 | $121.02 | $105.80 | 32,925 |
| 2017-03-02 | $122.34 | $122.54 | $120.77 | $121.28 | $106.03 | 34,694 |
| 2017-03-01 | $119.28 | $122.42 | $119.28 | $122.33 | $106.95 | 46,256 |
| 2017-02-28 | $119.17 | $120.02 | $117.85 | $118.61 | $103.69 | 47,920 |
| 2017-02-27 | $119.97 | $120.41 | $117.32 | $119.02 | $104.05 | 34,121 |
| 2017-02-24 | $120.00 | $125.40 | $118.16 | $119.98 | $104.89 | 70,039 |
| 2017-02-23 | $117.92 | $118.90 | $116.14 | $117.97 | $103.13 | 52,352 |
| 2017-02-22 | $115.43 | $117.45 | $115.43 | $117.23 | $102.49 | 31,989 |
| 2017-02-21 | $113.70 | $115.49 | $112.68 | $115.33 | $100.83 | 24,614 |
| 2017-02-17 | $115.41 | $118.24 | $113.46 | $114.12 | $99.77 | 37,670 |
| 2017-02-16 | $114.42 | $116.37 | $114.30 | $116.01 | $101.42 | 27,003 |
| 2017-02-15 | $113.53 | $115.00 | $112.90 | $114.64 | $100.22 | 29,569 |
| 2017-02-14 | $113.45 | $114.64 | $112.62 | $113.23 | $98.99 | 23,376 |
| 2017-02-13 | $112.85 | $114.43 | $112.85 | $114.00 | $99.66 | 27,292 |
| 2017-02-10 | $113.37 | $113.61 | $112.87 | $113.30 | $99.05 | 16,563 |
| 2017-02-09 | $112.22 | $114.20 | $112.22 | $113.53 | $99.25 | 32,077 |
| 2017-02-08 | $113.40 | $113.43 | $112.01 | $112.51 | $98.36 | 21,241 |
| 2017-02-07 | $112.59 | $114.12 | $112.50 | $113.53 | $99.25 | 30,165 |
| 2017-02-06 | $112.99 | $113.18 | $112.10 | $112.72 | $98.54 | 13,550 |
| 2017-02-03 | $112.75 | $113.89 | $112.38 | $112.95 | $98.75 | 32,607 |
| 2017-02-02 | $111.67 | $112.89 | $111.67 | $112.75 | $98.57 | 21,755 |
| 2017-02-01 | $112.74 | $112.74 | $110.82 | $111.56 | $97.53 | 21,583 |
| 2017-01-31 | $112.90 | $112.90 | $111.91 | $112.11 | $98.01 | 20,269 |
| 2017-01-30 | $113.05 | $113.45 | $112.01 | $113.04 | $98.82 | 23,006 |
| 2017-01-27 | $112.95 | $113.32 | $110.81 | $113.32 | $99.07 | 19,492 |
| 2017-01-26 | $112.63 | $112.63 | $111.77 | $112.50 | $98.35 | 18,985 |
| 2017-01-25 | $113.21 | $113.21 | $112.18 | $112.63 | $98.47 | 28,969 |
| 2017-01-24 | $112.65 | $112.90 | $111.20 | $112.48 | $98.33 | 22,016 |
| 2017-01-23 | $112.32 | $113.10 | $111.22 | $112.22 | $98.11 | 19,909 |
| 2017-01-20 | $112.59 | $113.19 | $112.18 | $112.45 | $98.31 | 23,899 |
| 2017-01-19 | $111.66 | $112.68 | $111.02 | $111.73 | $97.68 | 27,503 |
| 2017-01-18 | $111.47 | $111.78 | $109.84 | $111.57 | $97.54 | 26,702 |
| 2017-01-17 | $110.21 | $111.01 | $109.13 | $110.94 | $96.99 | 34,066 |
| 2017-01-13 | $110.34 | $111.27 | $106.91 | $110.40 | $96.52 | 32,705 |
| 2017-01-12 | $110.96 | $111.36 | $109.28 | $110.34 | $96.46 | 26,962 |
| 2017-01-11 | $111.87 | $111.87 | $110.74 | $111.59 | $97.56 | 16,783 |
| 2017-01-10 | $110.97 | $111.90 | $110.33 | $111.89 | $97.82 | 22,713 |
| 2017-01-09 | $112.13 | $112.74 | $110.70 | $111.31 | $97.31 | 27,236 |
| 2017-01-06 | $112.00 | $112.34 | $110.76 | $112.24 | $98.13 | 19,645 |
| 2017-01-05 | $112.32 | $112.40 | $111.00 | $111.90 | $97.83 | 20,725 |
| 2017-01-04 | $112.06 | $113.59 | $112.06 | $112.32 | $98.20 | 59,623 |
| 2017-01-03 | $112.45 | $112.45 | $110.22 | $111.93 | $97.85 | 58,524 |
| 2016-12-30 | $113.99 | $113.99 | $112.30 | $112.45 | $97.63 | 23,341 |
| 2016-12-29 | $113.12 | $113.80 | $112.38 | $113.47 | $98.51 | 31,373 |
| 2016-12-28 | $113.51 | $113.59 | $112.13 | $112.58 | $97.74 | 29,039 |
| 2016-12-27 | $114.25 | $114.25 | $113.23 | $113.41 | $98.46 | 16,332 |
| 2016-12-23 | $112.60 | $113.78 | $112.55 | $113.66 | $98.68 | 12,395 |
| 2016-12-22 | $113.13 | $113.95 | $112.01 | $113.07 | $98.16 | 21,211 |
| 2016-12-21 | $112.55 | $114.49 | $112.18 | $112.62 | $97.77 | 28,037 |
| 2016-12-20 | $113.39 | $113.50 | $111.50 | $112.12 | $97.34 | 28,324 |
| 2016-12-19 | $111.08 | $113.34 | $110.95 | $112.85 | $97.97 | 31,918 |
| 2016-12-16 | $112.72 | $113.51 | $110.63 | $111.50 | $96.80 | 133,753 |
| 2016-12-15 | $113.25 | $116.05 | $112.76 | $113.06 | $98.16 | 31,635 |
| 2016-12-14 | $114.04 | $114.85 | $111.92 | $112.75 | $97.89 | 26,830 |
| 2016-12-13 | $114.03 | $115.70 | $111.53 | $113.61 | $98.63 | 41,017 |
| 2016-12-12 | $115.02 | $115.16 | $113.41 | $113.83 | $98.82 | 45,907 |
| 2016-12-09 | $115.06 | $115.84 | $113.01 | $114.60 | $99.49 | 24,792 |
| 2016-12-08 | $112.43 | $116.21 | $108.69 | $114.49 | $99.40 | 36,928 |
| 2016-12-07 | $110.10 | $112.71 | $110.10 | $112.44 | $97.62 | 35,785 |
| 2016-12-06 | $108.53 | $109.99 | $108.53 | $109.91 | $95.42 | 22,311 |
| 2016-12-05 | $109.09 | $109.09 | $106.76 | $108.73 | $94.40 | 33,263 |
| 2016-12-02 | $107.61 | $108.74 | $107.29 | $108.30 | $94.02 | 18,717 |
| 2016-12-01 | $107.40 | $108.26 | $106.32 | $108.04 | $93.80 | 27,568 |
| 2016-11-30 | $108.44 | $108.87 | $106.86 | $107.17 | $93.04 | 30,266 |
| 2016-11-29 | $108.69 | $109.22 | $107.44 | $107.84 | $93.62 | 34,206 |
| 2016-11-28 | $108.90 | $110.00 | $107.14 | $108.26 | $93.99 | 25,978 |
| 2016-11-25 | $108.47 | $108.99 | $107.91 | $108.99 | $94.62 | 9,773 |
| 2016-11-23 | $107.00 | $109.01 | $105.62 | $108.50 | $94.20 | 40,023 |
| 2016-11-22 | $106.00 | $107.48 | $105.93 | $107.02 | $92.91 | 25,715 |
| 2016-11-21 | $106.90 | $106.90 | $105.67 | $105.89 | $91.93 | 22,778 |
| 2016-11-18 | $106.00 | $106.66 | $105.38 | $106.30 | $92.29 | 28,120 |
| 2016-11-17 | $105.14 | $105.97 | $105.14 | $105.71 | $91.77 | 27,024 |
| 2016-11-16 | $105.20 | $105.50 | $104.60 | $104.63 | $90.84 | 28,570 |
| 2016-11-15 | $105.68 | $106.00 | $103.59 | $105.24 | $91.37 | 36,404 |
| 2016-11-14 | $106.90 | $106.90 | $104.41 | $105.85 | $91.90 | 31,052 |
| 2016-11-11 | $104.62 | $106.99 | $102.32 | $106.54 | $92.50 | 26,727 |
| 2016-11-10 | $103.73 | $104.96 | $101.08 | $104.61 | $90.82 | 28,187 |
| 2016-11-09 | $102.92 | $103.90 | $101.37 | $103.48 | $89.84 | 22,909 |
| 2016-11-08 | $102.10 | $102.99 | $100.83 | $102.80 | $89.25 | 27,000 |
| 2016-11-07 | $101.62 | $102.87 | $101.28 | $101.78 | $88.36 | 26,142 |
| 2016-11-04 | $101.31 | $102.04 | $100.94 | $101.10 | $87.77 | 30,979 |
| 2016-11-03 | $101.95 | $102.69 | $98.36 | $101.42 | $88.05 | 35,481 |
| 2016-11-02 | $103.24 | $103.38 | $101.42 | $101.54 | $88.15 | 18,420 |
| 2016-11-01 | $102.52 | $103.32 | $102.09 | $103.00 | $89.42 | 44,828 |
| 2016-10-31 | $101.64 | $102.86 | $100.53 | $102.39 | $88.89 | 43,855 |
| 2016-10-28 | $103.23 | $103.45 | $101.04 | $101.36 | $88.00 | 29,273 |
| 2016-10-27 | $102.31 | $102.31 | $101.39 | $101.89 | $88.46 | 23,861 |
| 2016-10-26 | $102.20 | $102.69 | $101.74 | $101.98 | $88.54 | 41,477 |
| 2016-10-25 | $102.58 | $102.60 | $101.22 | $102.60 | $89.07 | 25,878 |
| 2016-10-24 | $102.47 | $104.39 | $101.78 | $102.58 | $89.06 | 23,108 |
| 2016-10-21 | $101.89 | $102.44 | $101.05 | $102.26 | $88.78 | 33,116 |
| 2016-10-20 | $103.48 | $104.03 | $100.49 | $101.92 | $88.48 | 37,461 |
| 2016-10-19 | $104.80 | $105.12 | $102.69 | $103.04 | $89.46 | 34,480 |
| 2016-10-18 | $103.82 | $104.98 | $103.39 | $104.72 | $90.92 | 45,772 |
| 2016-10-17 | $103.11 | $104.70 | $102.56 | $103.23 | $89.62 | 36,890 |
| 2016-10-14 | $102.65 | $103.80 | $102.65 | $103.04 | $89.46 | 37,376 |
| 2016-10-13 | $101.60 | $102.99 | $101.24 | $102.63 | $89.10 | 32,365 |
| 2016-10-12 | $100.25 | $101.83 | $99.67 | $101.63 | $88.23 | 24,182 |
| 2016-10-11 | $99.83 | $100.48 | $99.37 | $100.14 | $86.94 | 25,542 |
| 2016-10-10 | $100.37 | $100.86 | $99.77 | $100.04 | $86.85 | 41,160 |
| 2016-10-07 | $99.44 | $100.68 | $99.44 | $100.16 | $86.96 | 16,456 |
| 2016-10-06 | $99.21 | $99.41 | $98.49 | $99.39 | $86.29 | 28,451 |
| 2016-10-05 | $99.84 | $100.03 | $99.01 | $99.68 | $86.54 | 29,090 |
| 2016-10-04 | $100.24 | $100.24 | $98.81 | $99.71 | $86.57 | 104,449 |
| 2016-10-03 | $101.88 | $102.04 | $99.40 | $100.20 | $86.99 | 99,068 |
| 2016-09-30 | $100.78 | $102.31 | $100.17 | $102.07 | $87.97 | 76,491 |
| 2016-09-29 | $102.17 | $102.28 | $100.75 | $100.80 | $86.88 | 28,862 |
| 2016-09-28 | $101.74 | $102.71 | $101.47 | $101.85 | $87.78 | 63,115 |
| 2016-09-27 | $100.62 | $102.08 | $100.54 | $101.89 | $87.82 | 42,603 |
| 2016-09-26 | $100.49 | $101.17 | $100.02 | $100.38 | $86.52 | 33,085 |
| 2016-09-23 | $101.39 | $101.39 | $100.37 | $100.49 | $86.61 | 24,032 |
| 2016-09-22 | $100.55 | $101.95 | $100.55 | $101.34 | $87.34 | 37,698 |
| 2016-09-21 | $99.30 | $100.59 | $98.97 | $100.56 | $86.67 | 34,775 |
| 2016-09-20 | $99.95 | $99.95 | $99.04 | $99.10 | $85.41 | 14,605 |
| 2016-09-19 | $98.48 | $99.59 | $98.37 | $99.26 | $85.55 | 28,703 |
| 2016-09-16 | $97.50 | $98.65 | $96.01 | $98.29 | $84.72 | 213,039 |
| 2016-09-15 | $97.07 | $98.23 | $96.82 | $97.78 | $84.28 | 40,359 |
| 2016-09-14 | $98.91 | $99.06 | $97.00 | $97.08 | $83.67 | 41,564 |
| 2016-09-13 | $99.05 | $99.82 | $98.59 | $98.91 | $85.25 | 28,031 |
| 2016-09-12 | $99.10 | $100.11 | $98.10 | $99.57 | $85.82 | 42,310 |
| 2016-09-09 | $101.01 | $101.01 | $99.19 | $99.43 | $85.70 | 41,401 |
| 2016-09-08 | $102.32 | $102.32 | $101.26 | $101.47 | $87.46 | 47,894 |
| 2016-09-07 | $102.20 | $103.36 | $101.36 | $102.14 | $88.03 | 62,081 |
| 2016-09-06 | $103.69 | $104.21 | $101.92 | $102.45 | $88.30 | 38,626 |
| 2016-09-02 | $102.50 | $103.89 | $102.39 | $103.69 | $89.37 | 27,244 |
| 2016-09-01 | $102.38 | $102.48 | $101.69 | $102.48 | $88.33 | 23,194 |
| 2016-08-31 | $101.88 | $102.26 | $100.67 | $102.03 | $87.94 | 51,489 |
| 2016-08-30 | $101.61 | $102.10 | $101.18 | $102.10 | $88.00 | 22,989 |
| 2016-08-29 | $101.10 | $101.96 | $101.10 | $101.72 | $87.67 | 18,833 |
| 2016-08-26 | $100.75 | $102.44 | $100.56 | $100.77 | $86.85 | 24,364 |
| 2016-08-25 | $99.08 | $100.65 | $99.08 | $100.65 | $86.75 | 29,992 |
| 2016-08-24 | $98.01 | $99.35 | $98.01 | $99.13 | $85.44 | 78,871 |
| 2016-08-23 | $99.00 | $99.00 | $98.02 | $98.53 | $84.92 | 19,522 |
| 2016-08-22 | $98.43 | $99.19 | $97.73 | $99.16 | $85.47 | 20,703 |
| 2016-08-19 | $98.71 | $98.95 | $97.93 | $98.76 | $85.12 | 9,565 |
| 2016-08-18 | $97.69 | $98.95 | $97.69 | $98.88 | $85.22 | 19,007 |
| 2016-08-17 | $98.07 | $98.94 | $97.77 | $97.99 | $84.46 | 18,624 |
| 2016-08-16 | $98.56 | $99.00 | $98.10 | $98.12 | $84.57 | 12,148 |
| 2016-08-15 | $98.97 | $99.85 | $98.27 | $98.98 | $85.31 | 17,919 |
| 2016-08-12 | $98.90 | $99.48 | $98.74 | $99.21 | $85.51 | 12,264 |
| 2016-08-11 | $99.42 | $99.87 | $98.57 | $99.34 | $85.62 | 22,488 |
| 2016-08-10 | $99.26 | $99.89 | $98.18 | $99.10 | $85.41 | 26,767 |
| 2016-08-09 | $97.87 | $99.86 | $97.87 | $99.32 | $85.60 | 20,183 |
| 2016-08-08 | $98.89 | $99.94 | $96.42 | $99.61 | $85.85 | 20,429 |
| 2016-08-05 | $99.33 | $99.94 | $97.85 | $99.30 | $85.59 | 19,875 |
| 2016-08-04 | $98.89 | $99.65 | $98.89 | $99.21 | $85.51 | 19,094 |
| 2016-08-03 | $99.29 | $99.79 | $98.46 | $98.90 | $85.24 | 22,353 |
| 2016-08-02 | $98.32 | $99.90 | $98.30 | $99.55 | $85.80 | 43,456 |
| 2016-08-01 | $97.69 | $98.95 | $97.44 | $98.60 | $84.98 | 34,389 |
| 2016-07-29 | $97.81 | $98.70 | $96.38 | $97.69 | $84.20 | 32,526 |
| 2016-07-28 | $97.86 | $98.35 | $97.13 | $97.78 | $84.28 | 18,750 |
| 2016-07-27 | $97.33 | $98.21 | $97.28 | $97.95 | $84.42 | 42,709 |
| 2016-07-26 | $97.61 | $97.80 | $96.83 | $97.60 | $84.12 | 18,222 |
| 2016-07-25 | $97.51 | $98.09 | $96.82 | $97.33 | $83.89 | 18,147 |
| 2016-07-22 | $96.50 | $98.10 | $96.50 | $97.69 | $84.20 | 19,398 |
| 2016-07-21 | $96.67 | $96.89 | $96.18 | $96.75 | $83.39 | 19,581 |
| 2016-07-20 | $97.46 | $97.67 | $96.42 | $96.68 | $83.33 | 16,504 |
| 2016-07-19 | $96.59 | $97.20 | $96.32 | $96.87 | $83.49 | 16,621 |
| 2016-07-18 | $97.99 | $97.99 | $96.69 | $97.04 | $83.64 | 14,692 |
| 2016-07-15 | $97.86 | $98.59 | $97.15 | $97.69 | $84.20 | 33,565 |
| 2016-07-14 | $98.64 | $98.64 | $97.65 | $97.88 | $84.36 | 33,732 |
| 2016-07-13 | $98.12 | $99.00 | $98.11 | $98.46 | $84.86 | 14,947 |
| 2016-07-12 | $99.05 | $99.05 | $98.02 | $98.26 | $84.69 | 19,739 |
| 2016-07-11 | $98.38 | $99.06 | $98.38 | $98.84 | $85.19 | 14,624 |
| 2016-07-08 | $97.95 | $98.65 | $97.36 | $98.48 | $84.88 | 34,481 |
| 2016-07-07 | $97.76 | $97.95 | $96.82 | $97.21 | $83.78 | 14,946 |
| 2016-07-06 | $97.64 | $98.28 | $97.09 | $97.66 | $84.17 | 32,956 |
| 2016-07-05 | $97.79 | $98.09 | $96.63 | $97.89 | $84.37 | 38,510 |
| 2016-07-01 | $98.67 | $99.22 | $97.46 | $97.74 | $84.24 | 37,756 |
| 2016-06-30 | $97.74 | $99.96 | $97.74 | $99.34 | $84.99 | 102,246 |
| 2016-06-29 | $97.97 | $98.97 | $97.52 | $97.81 | $83.68 | 34,150 |
| 2016-06-28 | $96.09 | $97.75 | $95.95 | $97.31 | $83.25 | 34,054 |
| 2016-06-27 | $96.23 | $97.49 | $95.34 | $95.47 | $81.68 | 42,912 |
| 2016-06-24 | $95.55 | $97.63 | $95.18 | $96.86 | $82.86 | 185,442 |
| 2016-06-23 | $98.40 | $98.79 | $97.99 | $98.48 | $84.25 | 21,929 |
| 2016-06-22 | $97.47 | $98.22 | $97.11 | $97.62 | $83.51 | 48,584 |
| 2016-06-21 | $97.08 | $98.89 | $96.54 | $97.26 | $83.21 | 84,866 |
| 2016-06-20 | $94.51 | $96.75 | $93.61 | $96.50 | $82.56 | 44,744 |
| 2016-06-17 | $95.58 | $95.58 | $93.49 | $93.71 | $80.17 | 117,004 |
| 2016-06-16 | $94.70 | $96.31 | $94.50 | $95.40 | $81.62 | 24,405 |
| 2016-06-15 | $95.96 | $95.96 | $94.44 | $94.88 | $81.17 | 46,514 |
| 2016-06-14 | $95.68 | $96.33 | $94.84 | $95.69 | $81.86 | 27,930 |
| 2016-06-13 | $97.97 | $97.97 | $95.95 | $96.13 | $82.24 | 33,546 |
| 2016-06-10 | $97.99 | $98.57 | $96.58 | $97.82 | $83.69 | 32,635 |
| 2016-06-09 | $98.03 | $98.79 | $96.90 | $98.40 | $84.18 | 37,685 |
| 2016-06-08 | $98.17 | $98.91 | $94.36 | $98.33 | $84.12 | 20,161 |
| 2016-06-07 | $98.48 | $99.38 | $97.94 | $98.34 | $84.13 | 29,686 |
| 2016-06-06 | $98.83 | $99.99 | $98.08 | $98.67 | $84.41 | 34,676 |
| 2016-06-03 | $98.39 | $99.63 | $97.12 | $98.89 | $84.60 | 37,201 |
| 2016-06-02 | $98.65 | $99.07 | $95.51 | $98.83 | $84.55 | 40,860 |
| 2016-06-01 | $97.92 | $98.94 | $97.74 | $98.92 | $84.63 | 33,802 |
| 2016-05-31 | $98.36 | $98.36 | $96.86 | $97.90 | $83.75 | 62,388 |
| 2016-05-27 | $96.87 | $98.00 | $96.61 | $97.71 | $83.59 | 31,311 |
| 2016-05-26 | $97.25 | $97.34 | $96.33 | $97.18 | $83.14 | 54,899 |
| 2016-05-25 | $97.83 | $97.90 | $96.40 | $96.93 | $82.92 | 47,304 |
| 2016-05-24 | $97.09 | $97.67 | $95.90 | $97.23 | $83.18 | 63,685 |
| 2016-05-23 | $97.20 | $97.20 | $96.29 | $96.31 | $82.39 | 26,821 |
| 2016-05-20 | $96.47 | $97.11 | $96.24 | $96.92 | $82.92 | 49,569 |
| 2016-05-19 | $95.93 | $97.02 | $95.08 | $95.85 | $82.00 | 20,185 |
| 2016-05-18 | $95.25 | $96.98 | $95.25 | $96.03 | $82.15 | 30,275 |
| 2016-05-17 | $96.21 | $96.83 | $95.08 | $95.44 | $81.65 | 58,845 |
| 2016-05-16 | $96.94 | $97.57 | $96.50 | $96.70 | $82.73 | 38,165 |
| 2016-05-13 | $96.94 | $97.25 | $96.49 | $96.97 | $82.96 | 34,833 |
| 2016-05-12 | $95.96 | $97.29 | $95.96 | $97.12 | $83.09 | 41,936 |
| 2016-05-11 | $95.87 | $96.77 | $95.53 | $95.89 | $82.03 | 39,585 |
| 2016-05-10 | $96.70 | $96.96 | $96.06 | $96.16 | $82.27 | 25,814 |
| 2016-05-09 | $94.59 | $96.29 | $94.59 | $96.08 | $82.20 | 35,986 |
| 2016-05-06 | $95.54 | $95.82 | $94.20 | $94.59 | $80.92 | 35,588 |
| 2016-05-05 | $94.56 | $95.98 | $94.00 | $95.56 | $81.75 | 54,660 |
| 2016-05-04 | $94.85 | $95.21 | $93.66 | $94.82 | $81.12 | 58,221 |
| 2016-05-03 | $93.87 | $95.15 | $93.87 | $94.96 | $81.24 | 59,233 |
| 2016-05-02 | $94.79 | $95.17 | $93.94 | $94.73 | $81.04 | 39,979 |
| 2016-04-29 | $90.69 | $94.66 | $90.28 | $94.39 | $80.75 | 103,493 |
| 2016-04-28 | $93.65 | $94.03 | $91.13 | $91.48 | $78.26 | 39,748 |
| 2016-04-27 | $91.59 | $93.97 | $91.59 | $93.07 | $79.62 | 46,658 |
| 2016-04-26 | $92.13 | $93.48 | $91.43 | $91.91 | $78.63 | 25,574 |
| 2016-04-25 | $91.71 | $91.78 | $90.50 | $91.78 | $78.52 | 19,478 |
| 2016-04-22 | $90.94 | $92.58 | $90.94 | $91.78 | $78.52 | 31,216 |
| 2016-04-21 | $94.00 | $94.00 | $90.75 | $90.95 | $77.81 | 29,162 |
| 2016-04-20 | $94.14 | $94.52 | $93.39 | $93.62 | $80.09 | 42,291 |
| 2016-04-19 | $94.21 | $94.82 | $93.52 | $93.84 | $80.28 | 58,405 |
| 2016-04-18 | $92.04 | $93.82 | $92.04 | $93.82 | $80.26 | 49,340 |
| 2016-04-15 | $92.44 | $93.69 | $90.78 | $92.17 | $78.85 | 44,904 |
| 2016-04-14 | $92.56 | $93.08 | $90.50 | $92.25 | $78.92 | 33,953 |
| 2016-04-13 | $91.91 | $92.85 | $91.28 | $92.57 | $79.19 | 73,913 |
| 2016-04-12 | $91.21 | $92.10 | $90.78 | $91.67 | $78.42 | 41,453 |
| 2016-04-11 | $91.63 | $91.77 | $90.75 | $91.03 | $77.88 | 35,843 |
| 2016-04-08 | $91.00 | $91.86 | $90.57 | $91.37 | $78.17 | 48,788 |
| 2016-04-07 | $91.30 | $91.81 | $90.21 | $90.60 | $77.51 | 27,498 |
| 2016-04-06 | $91.08 | $92.14 | $90.66 | $91.81 | $78.54 | 53,268 |
| 2016-04-05 | $92.23 | $92.68 | $91.19 | $91.26 | $78.07 | 53,105 |
| 2016-04-04 | $93.32 | $93.32 | $92.04 | $92.73 | $79.33 | 81,013 |
| 2016-04-01 | $92.85 | $94.02 | $92.82 | $93.76 | $79.59 | 52,988 |
| 2016-03-31 | $93.95 | $94.66 | $92.77 | $92.99 | $78.93 | 51,837 |
| 2016-03-30 | $94.23 | $94.79 | $93.43 | $94.16 | $79.93 | 42,477 |
| 2016-03-29 | $92.82 | $93.91 | $91.74 | $93.63 | $79.48 | 99,540 |
| 2016-03-28 | $92.01 | $93.44 | $91.54 | $92.52 | $78.53 | 69,814 |
| 2016-03-24 | $92.14 | $92.56 | $91.25 | $91.63 | $77.78 | 75,919 |
| 2016-03-23 | $92.23 | $93.06 | $91.67 | $92.25 | $78.30 | 65,971 |
| 2016-03-22 | $92.17 | $93.55 | $91.93 | $92.58 | $78.58 | 71,428 |
| 2016-03-21 | $93.04 | $93.47 | $91.80 | $92.15 | $78.22 | 84,444 |
| 2016-03-18 | $92.41 | $93.92 | $91.21 | $93.46 | $79.33 | 362,067 |
| 2016-03-17 | $90.84 | $92.86 | $89.00 | $92.61 | $78.61 | 70,640 |
| 2016-03-16 | $91.33 | $91.33 | $89.96 | $90.69 | $76.98 | 91,608 |
| 2016-03-15 | $89.84 | $92.30 | $89.38 | $91.33 | $77.52 | 81,242 |
| 2016-03-14 | $90.61 | $90.87 | $88.76 | $90.18 | $76.55 | 118,623 |
| 2016-03-11 | $90.44 | $91.80 | $90.03 | $91.19 | $77.40 | 96,856 |
| 2016-03-10 | $90.79 | $91.00 | $88.69 | $90.03 | $76.42 | 128,199 |
| 2016-03-09 | $91.19 | $91.96 | $89.78 | $90.79 | $77.06 | 122,105 |
| 2016-03-08 | $89.60 | $91.33 | $89.60 | $90.81 | $77.08 | 125,974 |
| 2016-03-07 | $95.35 | $95.35 | $89.07 | $89.92 | $76.33 | 252,131 |
| 2016-03-04 | $96.57 | $96.85 | $94.46 | $96.26 | $81.71 | 66,233 |
| 2016-03-03 | $95.61 | $96.73 | $94.80 | $96.33 | $81.77 | 80,962 |
| 2016-03-02 | $96.17 | $96.40 | $94.90 | $95.58 | $81.13 | 64,391 |
| 2016-03-01 | $94.18 | $96.82 | $93.58 | $96.60 | $82.00 | 84,064 |
| 2016-02-29 | $94.08 | $95.44 | $92.89 | $94.01 | $79.80 | 108,673 |
| 2016-02-26 | $99.14 | $99.20 | $93.30 | $94.34 | $80.08 | 121,049 |
| 2016-02-25 | $100.01 | $100.88 | $100.01 | $100.53 | $85.33 | 49,132 |
| 2016-02-24 | $98.73 | $100.21 | $98.35 | $100.19 | $85.04 | 37,915 |
| 2016-02-23 | $97.91 | $99.82 | $97.91 | $99.38 | $84.36 | 72,181 |
| 2016-02-22 | $98.54 | $98.60 | $97.39 | $97.91 | $83.11 | 61,378 |
| 2016-02-19 | $98.14 | $98.97 | $97.31 | $97.94 | $83.13 | 59,828 |
| 2016-02-18 | $97.87 | $98.61 | $97.17 | $98.14 | $83.30 | 43,371 |
| 2016-02-17 | $98.49 | $98.82 | $97.43 | $97.56 | $82.81 | 72,748 |
| 2016-02-16 | $97.51 | $98.89 | $97.00 | $98.18 | $83.34 | 44,833 |
| 2016-02-12 | $95.72 | $97.13 | $95.22 | $96.98 | $82.32 | 47,851 |
| 2016-02-11 | $95.54 | $95.76 | $94.53 | $94.96 | $80.60 | 35,549 |
| 2016-02-10 | $97.03 | $97.97 | $96.11 | $96.54 | $81.95 | 51,018 |
| 2016-02-09 | $96.14 | $97.30 | $95.62 | $96.57 | $81.97 | 55,179 |
| 2016-02-08 | $94.52 | $96.84 | $94.06 | $96.84 | $82.20 | 51,856 |
| 2016-02-05 | $95.29 | $96.04 | $94.18 | $95.49 | $81.05 | 48,061 |
| 2016-02-04 | $95.77 | $96.23 | $94.36 | $95.43 | $81.00 | 53,193 |
| 2016-02-03 | $96.21 | $96.65 | $94.47 | $95.67 | $81.21 | 52,229 |
| 2016-02-02 | $95.98 | $96.05 | $94.39 | $95.69 | $81.22 | 44,933 |
| 2016-02-01 | $96.17 | $96.87 | $95.19 | $96.44 | $81.86 | 43,985 |
| 2016-01-29 | $94.49 | $96.47 | $94.38 | $96.11 | $81.58 | 63,762 |
| 2016-01-28 | $93.59 | $94.27 | $92.83 | $93.98 | $79.77 | 39,400 |
| 2016-01-27 | $93.76 | $94.27 | $92.56 | $92.91 | $78.86 | 37,844 |
| 2016-01-26 | $92.55 | $94.54 | $92.47 | $93.63 | $79.48 | 28,279 |
| 2016-01-25 | $93.54 | $94.14 | $91.87 | $92.38 | $78.41 | 55,087 |
| 2016-01-22 | $92.38 | $93.74 | $92.11 | $93.66 | $79.50 | 32,033 |
| 2016-01-21 | $90.89 | $91.82 | $90.53 | $91.43 | $77.61 | 70,192 |
| 2016-01-20 | $92.42 | $92.72 | $90.32 | $91.10 | $77.33 | 81,033 |
| 2016-01-19 | $92.78 | $94.45 | $91.96 | $93.07 | $79.00 | 89,073 |
| 2016-01-15 | $91.16 | $91.78 | $90.27 | $91.59 | $77.74 | 65,200 |
| 2016-01-14 | $91.31 | $93.51 | $91.14 | $92.54 | $78.55 | 88,399 |
| 2016-01-13 | $92.85 | $93.10 | $90.88 | $91.09 | $77.32 | 44,325 |
| 2016-01-12 | $92.03 | $92.83 | $91.32 | $92.50 | $78.52 | 56,819 |
| 2016-01-11 | $92.12 | $92.73 | $91.21 | $91.73 | $77.86 | 54,999 |
| 2016-01-08 | $93.49 | $94.39 | $91.77 | $91.94 | $78.04 | 49,242 |
| 2016-01-07 | $93.00 | $94.11 | $92.34 | $92.92 | $78.87 | 30,276 |
| 2016-01-06 | $93.31 | $94.20 | $93.31 | $94.07 | $79.85 | 41,662 |
| 2016-01-05 | $94.41 | $95.18 | $93.78 | $93.85 | $79.66 | 76,202 |
| 2016-01-04 | $94.30 | $96.25 | $92.85 | $94.35 | $80.09 | 64,127 |
| 2015-12-31 | $96.78 | $96.78 | $95.56 | $95.64 | $81.18 | 42,484 |
| 2015-12-30 | $98.69 | $98.84 | $97.72 | $97.89 | $82.46 | 41,329 |
| 2015-12-29 | $98.40 | $99.02 | $97.79 | $98.57 | $83.03 | 55,797 |
| 2015-12-28 | $96.68 | $98.20 | $96.68 | $98.02 | $82.57 | 31,147 |
| 2015-12-24 | $95.94 | $97.43 | $95.94 | $97.12 | $81.81 | 16,719 |
| 2015-12-23 | $97.27 | $97.54 | $95.27 | $96.24 | $81.07 | 87,555 |
| 2015-12-22 | $95.94 | $97.23 | $94.73 | $96.94 | $81.66 | 62,002 |
| 2015-12-21 | $94.70 | $96.20 | $94.13 | $95.48 | $80.43 | 66,261 |
| 2015-12-18 | $98.08 | $98.54 | $93.68 | $94.00 | $79.19 | 251,319 |
| 2015-12-17 | $98.32 | $98.71 | $97.70 | $97.98 | $82.54 | 43,141 |
| 2015-12-16 | $97.13 | $98.40 | $96.06 | $97.99 | $82.55 | 42,739 |
| 2015-12-15 | $96.90 | $97.76 | $96.20 | $96.91 | $81.64 | 77,195 |
| 2015-12-14 | $96.40 | $97.23 | $96.29 | $96.52 | $81.31 | 59,184 |
| 2015-12-11 | $96.24 | $97.63 | $96.09 | $96.39 | $81.20 | 65,936 |
| 2015-12-10 | $98.42 | $98.42 | $96.60 | $97.03 | $81.74 | 36,926 |
| 2015-12-09 | $98.50 | $99.45 | $97.83 | $98.42 | $82.91 | 39,751 |
| 2015-12-08 | $100.50 | $101.80 | $98.86 | $98.86 | $83.28 | 59,333 |
| 2015-12-07 | $100.01 | $100.75 | $99.16 | $100.56 | $84.71 | 90,242 |
| 2015-12-04 | $97.94 | $100.50 | $97.77 | $99.49 | $83.81 | 57,388 |
| 2015-12-03 | $98.29 | $99.76 | $96.54 | $97.97 | $82.53 | 61,218 |
| 2015-12-02 | $97.13 | $98.57 | $96.73 | $98.24 | $82.76 | 73,323 |
| 2015-12-01 | $96.36 | $97.82 | $96.01 | $97.39 | $82.04 | 69,031 |
| 2015-11-30 | $92.36 | $96.69 | $92.30 | $96.33 | $81.15 | 277,504 |
| 2015-11-27 | $92.35 | $92.79 | $92.05 | $92.22 | $77.69 | 18,091 |
| 2015-11-25 | $91.50 | $92.50 | $91.41 | $92.41 | $77.85 | 52,221 |
| 2015-11-24 | $91.84 | $91.84 | $91.00 | $91.55 | $77.12 | 23,041 |
| 2015-11-23 | $91.30 | $92.17 | $90.66 | $91.91 | $77.42 | 35,280 |
| 2015-11-20 | $91.25 | $91.99 | $90.92 | $91.52 | $77.10 | 28,100 |
| 2015-11-19 | $91.83 | $91.83 | $90.14 | $90.80 | $76.49 | 25,003 |
| 2015-11-18 | $90.55 | $91.92 | $90.07 | $91.54 | $77.11 | 44,064 |
| 2015-11-17 | $89.51 | $90.85 | $88.74 | $90.57 | $76.30 | 86,157 |
| 2015-11-16 | $86.84 | $89.68 | $86.56 | $89.67 | $75.54 | 63,256 |
| 2015-11-13 | $86.98 | $87.57 | $86.61 | $86.75 | $73.08 | 29,314 |
| 2015-11-12 | $87.74 | $88.99 | $86.54 | $86.86 | $73.17 | 18,222 |
| 2015-11-11 | $87.71 | $88.73 | $87.63 | $88.17 | $74.27 | 24,685 |
| 2015-11-10 | $86.20 | $87.34 | $86.20 | $87.24 | $73.49 | 21,460 |
| 2015-11-09 | $86.95 | $87.59 | $86.16 | $86.51 | $72.88 | 40,659 |
| 2015-11-06 | $87.04 | $87.45 | $86.66 | $87.19 | $73.45 | 32,340 |
| 2015-11-05 | $86.75 | $87.81 | $86.29 | $87.20 | $73.46 | 40,667 |
| 2015-11-04 | $87.28 | $87.28 | $85.62 | $86.63 | $72.98 | 37,107 |
| 2015-11-03 | $86.44 | $87.70 | $86.44 | $87.31 | $73.55 | 37,028 |
| 2015-11-02 | $87.61 | $88.70 | $86.10 | $86.85 | $73.16 | 37,150 |
| 2015-10-30 | $89.13 | $90.02 | $87.46 | $87.46 | $73.68 | 29,813 |
| 2015-10-29 | $87.91 | $89.89 | $87.60 | $89.27 | $75.20 | 48,524 |
| 2015-10-28 | $87.33 | $88.36 | $87.33 | $88.16 | $74.27 | 51,165 |
| 2015-10-27 | $87.51 | $87.98 | $87.12 | $87.45 | $73.67 | 29,274 |
| 2015-10-26 | $86.53 | $87.67 | $86.53 | $87.38 | $73.61 | 24,611 |
| 2015-10-23 | $87.73 | $87.82 | $86.57 | $86.95 | $73.25 | 28,499 |
| 2015-10-22 | $86.42 | $87.54 | $86.15 | $87.21 | $73.47 | 23,008 |
| 2015-10-21 | $86.77 | $87.36 | $85.87 | $86.02 | $72.46 | 24,058 |
| 2015-10-20 | $86.25 | $86.76 | $85.74 | $86.55 | $72.91 | 42,551 |
| 2015-10-19 | $85.11 | $86.17 | $84.89 | $85.90 | $72.36 | 50,109 |
| 2015-10-16 | $84.08 | $85.09 | $84.08 | $85.09 | $71.68 | 13,394 |
| 2015-10-15 | $83.39 | $84.42 | $83.01 | $84.08 | $70.83 | 28,494 |
| 2015-10-14 | $84.08 | $84.35 | $82.81 | $82.93 | $69.86 | 25,249 |
| 2015-10-13 | $84.57 | $84.82 | $83.97 | $84.20 | $70.93 | 43,047 |
| 2015-10-12 | $84.66 | $84.79 | $84.11 | $84.50 | $71.18 | 20,605 |
| 2015-10-09 | $84.39 | $84.70 | $83.97 | $84.49 | $71.17 | 26,643 |
| 2015-10-08 | $83.10 | $84.58 | $83.10 | $84.42 | $71.11 | 24,469 |
| 2015-10-07 | $82.81 | $83.46 | $81.07 | $83.30 | $70.17 | 43,140 |
| 2015-10-06 | $82.95 | $83.22 | $82.23 | $82.43 | $69.44 | 64,530 |
| 2015-10-05 | $81.85 | $83.14 | $81.85 | $82.91 | $69.84 | 23,982 |
| 2015-10-02 | $80.78 | $81.47 | $80.08 | $81.43 | $68.60 | 40,977 |
| 2015-10-01 | $82.29 | $82.62 | $80.44 | $81.37 | $68.55 | 40,394 |
| 2015-09-30 | $81.98 | $83.10 | $81.43 | $82.94 | $69.29 | 63,327 |
| 2015-09-29 | $81.18 | $81.74 | $80.60 | $81.71 | $68.26 | 35,949 |
| 2015-09-28 | $81.47 | $81.57 | $80.95 | $81.13 | $67.78 | 51,671 |
| 2015-09-25 | $80.97 | $81.90 | $80.73 | $81.45 | $68.04 | 36,243 |
| 2015-09-24 | $80.49 | $80.73 | $80.23 | $80.55 | $67.29 | 33,931 |
| 2015-09-23 | $80.79 | $81.59 | $80.11 | $80.90 | $67.58 | 43,163 |
| 2015-09-22 | $80.92 | $81.48 | $80.79 | $80.79 | $67.49 | 32,158 |
| 2015-09-21 | $81.62 | $81.95 | $81.04 | $81.72 | $68.27 | 36,788 |
| 2015-09-18 | $80.39 | $81.26 | $80.23 | $80.92 | $67.60 | 149,743 |
| 2015-09-17 | $80.48 | $81.62 | $80.48 | $81.07 | $67.73 | 23,365 |
| 2015-09-16 | $79.90 | $80.54 | $79.90 | $80.43 | $67.19 | 27,983 |
| 2015-09-15 | $80.44 | $80.55 | $79.90 | $80.11 | $66.92 | 63,393 |
| 2015-09-14 | $80.73 | $80.73 | $80.09 | $80.24 | $67.03 | 37,382 |
| 2015-09-11 | $80.25 | $80.57 | $80.18 | $80.54 | $67.28 | 28,229 |
| 2015-09-10 | $80.25 | $80.72 | $80.22 | $80.44 | $67.20 | 41,157 |
| 2015-09-09 | $81.47 | $81.47 | $80.23 | $80.24 | $67.03 | 32,406 |
| 2015-09-08 | $80.31 | $81.12 | $79.63 | $80.69 | $67.41 | 40,394 |
| 2015-09-04 | $80.27 | $81.15 | $79.39 | $79.79 | $66.66 | 24,096 |
| 2015-09-03 | $82.05 | $82.10 | $80.75 | $80.97 | $67.64 | 44,152 |
| 2015-09-02 | $81.05 | $81.97 | $80.06 | $81.97 | $68.48 | 33,103 |
| 2015-09-01 | $80.86 | $81.31 | $80.29 | $80.36 | $67.13 | 24,760 |
| 2015-08-31 | $82.01 | $82.67 | $81.07 | $81.97 | $68.48 | 40,255 |
| 2015-08-28 | $82.25 | $82.97 | $81.75 | $82.68 | $69.07 | 31,081 |
| 2015-08-27 | $82.92 | $82.92 | $81.83 | $82.66 | $69.05 | 25,972 |
| 2015-08-26 | $81.50 | $82.03 | $79.58 | $81.92 | $68.44 | 26,017 |
Erie Indemnity Co. - Class A (ERIE) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
Stocks closed higher in Wednesday's session, but a sharp sell-off ensued in extended trading once Trump's tariffs rolled out. What CNBC's watching Th…
cnbc.com April 2, 2025.jpg)
Recent Erie Indemnity Co. - Class A (ERIE) News
Similar Companies to Erie Indemnity Co. - Class A (ERIE) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |