Enstar Group Ltd (ESGR) Exchange: NASDAQ
Data as of May 2, 2025
$334.07 ($0.37) 0.11%
Enstar Group Ltd - Daily Information
Click for more stock information on Enstar Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $333.95 |
| Previous Close | $334.07 |
| High | $334.53 |
| Low | $333.73 |
| Adjusted Open | $333.95 |
| Previous Adjusted Close | $334.07 |
| Adjusted High | $334.53 |
| Adjusted Low | $333.73 |
About Enstar Group Ltd (ESGR)
Enstar Group Ltd. is an insurance and reinsurance company based in Bermuda and the U.S., offering line of services that includes reinsurance, insurance, finance, and mergers and acquisitions. Founded in 2003, it originally focused on books of business coming from Berkshire Hathaway, Lloyd's of London, and other industry veterans. The company has since grown its book of business to include over 200 companies. By 2018, Enstar had a total of $83.2 billion in premiums, operating in 20 countries served by a staff of more than 1,400 people. Enstar's portfolio can be divided into three main categories: reinsurance, insurance, and finance. Enstar's prestigious portfolio boasts a mix of both primary insurance and reinsurance offerings and transactions, ranging from one-off deals to long-term relationships. Enstar's expertise and financial strength has allowed it to expand its presence in the US property and casualty (P&C) market, as well as having a global presence in health and life reinsurance. With a long track record of successful transactions, Enstar is well-positioned to continue its growth as a leading global insurance and reinsurance company.
Invest in Enstar Group Ltd (ESGR)
Historical Stock Data for Enstar Group Ltd (ESGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $333.95 | $334.53 | $333.73 | $334.07 | $334.07 | 46,295 |
| 2025-04-24 | $333.87 | $334.31 | $333.50 | $333.70 | $333.70 | 63,278 |
| 2025-04-23 | $334.60 | $335.05 | $333.53 | $334.15 | $334.15 | 85,115 |
| 2025-04-22 | $334.04 | $334.95 | $333.85 | $334.46 | $334.46 | 108,700 |
| 2025-04-21 | $333.50 | $334.01 | $333.20 | $333.63 | $333.63 | 55,743 |
| 2025-04-17 | $332.50 | $334.20 | $332.50 | $334.01 | $334.01 | 81,286 |
| 2025-04-16 | $334.04 | $334.20 | $332.75 | $332.98 | $332.98 | 81,249 |
| 2025-04-15 | $333.94 | $335.00 | $333.20 | $333.62 | $333.62 | 72,779 |
| 2025-04-14 | $332.66 | $334.54 | $332.25 | $333.97 | $333.97 | 122,891 |
| 2025-04-11 | $332.16 | $332.93 | $331.05 | $332.89 | $332.89 | 135,436 |
| 2025-04-10 | $332.00 | $332.66 | $332.00 | $332.23 | $332.23 | 104,909 |
| 2025-04-09 | $331.60 | $334.37 | $330.97 | $332.54 | $332.54 | 293,846 |
| 2025-04-08 | $331.11 | $332.22 | $331.11 | $331.84 | $331.84 | 191,869 |
| 2025-04-07 | $330.80 | $332.50 | $329.00 | $330.10 | $330.10 | 234,501 |
| 2025-04-04 | $331.93 | $332.94 | $326.86 | $332.41 | $332.41 | 188,845 |
| 2025-04-03 | $331.62 | $332.69 | $331.62 | $332.34 | $332.34 | 98,630 |
| 2025-04-02 | $332.05 | $332.75 | $331.96 | $332.27 | $332.27 | 65,294 |
| 2025-04-01 | $332.34 | $332.72 | $332.00 | $332.06 | $332.06 | 81,045 |
| 2025-03-31 | $332.64 | $332.67 | $331.87 | $332.38 | $332.38 | 145,445 |
| 2025-03-28 | $332.90 | $334.00 | $332.00 | $332.37 | $332.37 | 165,757 |
| 2025-03-27 | $333.99 | $333.99 | $332.42 | $332.75 | $332.75 | 50,960 |
| 2025-03-26 | $332.01 | $334.25 | $329.85 | $333.99 | $333.99 | 173,007 |
| 2025-03-25 | $332.15 | $332.26 | $331.80 | $331.93 | $331.93 | 94,919 |
| 2025-03-24 | $332.32 | $332.90 | $331.95 | $332.23 | $332.23 | 61,948 |
| 2025-03-21 | $332.00 | $332.87 | $331.65 | $332.05 | $332.05 | 185,990 |
| 2025-03-20 | $332.48 | $332.48 | $331.75 | $332.00 | $332.00 | 104,163 |
| 2025-03-19 | $332.15 | $332.45 | $331.60 | $332.00 | $332.00 | 64,219 |
| 2025-03-18 | $332.17 | $332.64 | $331.50 | $332.00 | $332.00 | 148,676 |
| 2025-03-17 | $332.00 | $333.15 | $332.00 | $332.70 | $332.70 | 112,346 |
| 2025-03-14 | $331.96 | $332.25 | $331.75 | $331.94 | $331.94 | 91,290 |
| 2025-03-13 | $331.75 | $332.20 | $331.65 | $332.18 | $332.18 | 61,791 |
| 2025-03-12 | $331.50 | $332.25 | $330.95 | $331.80 | $331.80 | 97,131 |
| 2025-03-11 | $331.60 | $332.21 | $331.50 | $331.61 | $331.61 | 99,789 |
| 2025-03-10 | $331.57 | $332.00 | $331.05 | $331.60 | $331.60 | 96,297 |
| 2025-03-07 | $331.66 | $332.17 | $331.00 | $331.83 | $331.83 | 121,158 |
| 2025-03-06 | $330.92 | $332.00 | $330.50 | $331.20 | $331.20 | 140,399 |
| 2025-03-05 | $331.00 | $332.00 | $330.42 | $331.01 | $331.01 | 221,201 |
| 2025-03-04 | $332.60 | $332.75 | $330.41 | $330.55 | $330.55 | 407,449 |
| 2025-03-03 | $333.00 | $333.00 | $332.55 | $332.73 | $332.73 | 141,853 |
| 2025-02-28 | $332.75 | $333.14 | $332.47 | $332.80 | $332.80 | 106,991 |
| 2025-02-27 | $332.30 | $333.04 | $332.02 | $332.34 | $332.34 | 129,082 |
| 2025-02-26 | $332.75 | $333.15 | $328.00 | $332.71 | $332.71 | 166,663 |
| 2025-02-25 | $332.98 | $333.32 | $332.66 | $332.94 | $332.94 | 131,117 |
| 2025-02-24 | $332.40 | $333.84 | $332.36 | $332.55 | $332.55 | 258,559 |
| 2025-02-21 | $332.75 | $332.75 | $332.00 | $332.00 | $332.00 | 86,955 |
| 2025-02-20 | $332.15 | $332.69 | $331.22 | $331.76 | $331.76 | 216,781 |
| 2025-02-19 | $332.35 | $333.36 | $331.99 | $332.66 | $332.66 | 122,909 |
| 2025-02-18 | $330.46 | $332.62 | $330.24 | $332.28 | $332.28 | 146,226 |
| 2025-02-14 | $330.30 | $332.22 | $330.07 | $330.93 | $330.93 | 147,317 |
| 2025-02-13 | $329.45 | $330.86 | $328.90 | $330.47 | $330.47 | 113,663 |
| 2025-02-12 | $327.90 | $329.83 | $327.64 | $329.19 | $329.19 | 96,543 |
| 2025-02-11 | $327.56 | $328.30 | $327.56 | $327.84 | $327.84 | 56,056 |
| 2025-02-10 | $327.35 | $328.00 | $327.14 | $327.97 | $327.97 | 92,869 |
| 2025-02-07 | $327.65 | $327.94 | $327.36 | $327.50 | $327.50 | 78,884 |
| 2025-02-06 | $328.25 | $328.25 | $327.59 | $327.81 | $327.81 | 55,796 |
| 2025-02-05 | $327.38 | $327.99 | $327.21 | $327.50 | $327.50 | 53,854 |
| 2025-02-04 | $326.86 | $327.75 | $326.55 | $327.15 | $327.15 | 64,372 |
| 2025-02-03 | $326.99 | $327.59 | $326.56 | $326.86 | $326.86 | 129,605 |
| 2025-01-31 | $327.70 | $327.82 | $326.49 | $326.99 | $326.99 | 132,948 |
| 2025-01-30 | $328.52 | $328.52 | $327.55 | $327.62 | $327.62 | 23,379 |
| 2025-01-29 | $327.05 | $327.94 | $327.04 | $327.50 | $327.50 | 44,769 |
| 2025-01-28 | $327.03 | $327.47 | $327.01 | $327.05 | $327.05 | 55,157 |
| 2025-01-27 | $327.49 | $327.49 | $326.97 | $327.10 | $327.10 | 61,590 |
| 2025-01-24 | $326.90 | $327.22 | $326.90 | $327.00 | $327.00 | 79,594 |
| 2025-01-23 | $326.90 | $327.35 | $326.78 | $327.05 | $327.05 | 86,015 |
| 2025-01-22 | $327.16 | $327.45 | $326.59 | $327.00 | $327.00 | 145,118 |
| 2025-01-21 | $327.41 | $327.70 | $327.10 | $327.10 | $327.10 | 86,914 |
| 2025-01-17 | $327.11 | $327.55 | $326.93 | $327.00 | $327.00 | 72,015 |
| 2025-01-16 | $326.48 | $327.25 | $326.41 | $327.00 | $327.00 | 82,350 |
| 2025-01-15 | $327.20 | $327.38 | $326.29 | $326.31 | $326.31 | 88,703 |
| 2025-01-14 | $326.30 | $327.00 | $326.30 | $326.50 | $326.50 | 82,073 |
| 2025-01-13 | $326.00 | $327.34 | $325.50 | $326.07 | $326.07 | 113,176 |
| 2025-01-10 | $326.65 | $327.69 | $325.50 | $326.01 | $326.01 | 254,022 |
| 2025-01-08 | $326.84 | $327.76 | $326.55 | $326.93 | $326.93 | 86,888 |
| 2025-01-07 | $327.38 | $327.84 | $326.45 | $327.00 | $327.00 | 80,127 |
| 2025-01-06 | $326.30 | $327.32 | $326.30 | $327.02 | $327.02 | 102,472 |
| 2025-01-03 | $324.70 | $326.83 | $324.00 | $326.26 | $326.26 | 68,027 |
| 2025-01-02 | $322.15 | $324.98 | $322.15 | $324.40 | $324.40 | 164,220 |
| 2024-12-31 | $322.86 | $323.73 | $321.21 | $322.05 | $322.05 | 170,315 |
| 2024-12-30 | $321.57 | $322.77 | $321.50 | $322.34 | $322.34 | 82,878 |
| 2024-12-27 | $321.65 | $322.23 | $321.00 | $321.57 | $321.57 | 93,368 |
| 2024-12-26 | $322.15 | $322.33 | $321.76 | $321.80 | $321.80 | 53,563 |
| 2024-12-24 | $321.90 | $323.06 | $321.55 | $322.15 | $322.15 | 54,857 |
| 2024-12-23 | $321.95 | $322.50 | $321.26 | $321.60 | $321.60 | 105,175 |
| 2024-12-20 | $322.02 | $323.18 | $321.22 | $321.95 | $321.95 | 149,349 |
| 2024-12-19 | $322.51 | $323.79 | $322.33 | $322.79 | $322.79 | 78,250 |
| 2024-12-18 | $323.80 | $324.61 | $321.99 | $322.29 | $322.29 | 181,004 |
| 2024-12-17 | $324.00 | $324.46 | $322.96 | $323.90 | $323.90 | 93,742 |
| 2024-12-16 | $324.45 | $324.91 | $323.78 | $323.90 | $323.90 | 75,061 |
| 2024-12-13 | $325.35 | $325.35 | $323.88 | $324.45 | $324.45 | 177,927 |
| 2024-12-12 | $326.02 | $326.41 | $324.97 | $325.16 | $325.16 | 137,403 |
| 2024-12-11 | $326.90 | $327.50 | $325.50 | $326.71 | $326.71 | 55,676 |
| 2024-12-10 | $325.22 | $327.00 | $325.20 | $326.58 | $326.58 | 77,010 |
| 2024-12-09 | $326.00 | $326.38 | $325.25 | $325.33 | $325.33 | 49,980 |
| 2024-12-06 | $325.25 | $326.07 | $325.13 | $325.77 | $325.77 | 58,140 |
| 2024-12-05 | $326.54 | $327.48 | $325.50 | $325.66 | $325.66 | 40,949 |
| 2024-12-04 | $325.27 | $327.00 | $323.50 | $326.85 | $326.85 | 230,736 |
| 2024-12-03 | $325.90 | $325.90 | $324.99 | $325.06 | $325.06 | 54,977 |
| 2024-12-02 | $325.35 | $326.75 | $324.20 | $325.68 | $325.68 | 57,926 |
| 2024-11-29 | $325.58 | $325.63 | $324.30 | $324.70 | $324.70 | 37,347 |
| 2024-11-27 | $326.00 | $326.45 | $325.32 | $325.35 | $325.35 | 28,473 |
| 2024-11-26 | $325.21 | $326.42 | $325.00 | $325.80 | $325.80 | 65,437 |
| 2024-11-25 | $325.57 | $326.51 | $324.27 | $325.38 | $325.38 | 112,201 |
| 2024-11-22 | $324.23 | $326.22 | $324.00 | $324.71 | $324.71 | 173,412 |
| 2024-11-21 | $323.99 | $325.00 | $323.90 | $324.51 | $324.51 | 90,435 |
| 2024-11-20 | $323.82 | $324.34 | $323.64 | $323.83 | $323.83 | 41,081 |
| 2024-11-19 | $323.50 | $324.23 | $323.50 | $323.82 | $323.82 | 38,461 |
| 2024-11-18 | $323.70 | $324.86 | $323.62 | $323.72 | $323.72 | 73,832 |
| 2024-11-15 | $325.10 | $325.10 | $323.61 | $323.71 | $323.71 | 81,453 |
| 2024-11-14 | $323.55 | $324.25 | $323.50 | $323.50 | $323.50 | 83,533 |
| 2024-11-13 | $323.27 | $324.66 | $323.27 | $323.50 | $323.50 | 54,589 |
| 2024-11-12 | $324.00 | $325.02 | $323.50 | $323.50 | $323.50 | 62,232 |
| 2024-11-11 | $325.36 | $325.50 | $323.94 | $323.94 | $323.94 | 43,530 |
| 2024-11-08 | $324.86 | $325.50 | $324.70 | $325.00 | $325.00 | 54,548 |
| 2024-11-07 | $324.59 | $325.25 | $323.67 | $324.86 | $324.86 | 66,190 |
| 2024-11-06 | $325.50 | $325.94 | $322.00 | $324.96 | $324.96 | 109,312 |
| 2024-11-05 | $322.51 | $325.00 | $322.23 | $322.75 | $322.75 | 31,242 |
| 2024-11-04 | $321.74 | $324.24 | $321.69 | $322.98 | $322.98 | 35,114 |
| 2024-11-01 | $323.01 | $323.30 | $321.56 | $321.74 | $321.74 | 68,931 |
| 2024-10-31 | $325.05 | $325.05 | $322.49 | $322.50 | $322.50 | 58,895 |
| 2024-10-30 | $324.90 | $326.18 | $324.90 | $325.01 | $325.01 | 58,371 |
| 2024-10-29 | $324.69 | $325.50 | $324.69 | $325.38 | $325.38 | 111,542 |
| 2024-10-28 | $325.31 | $326.71 | $324.47 | $324.82 | $324.82 | 53,515 |
| 2024-10-25 | $325.19 | $325.66 | $322.41 | $325.21 | $325.21 | 58,779 |
| 2024-10-24 | $324.65 | $325.48 | $323.77 | $324.17 | $324.17 | 30,247 |
| 2024-10-23 | $323.00 | $326.11 | $323.00 | $325.30 | $325.30 | 55,583 |
| 2024-10-22 | $322.32 | $324.00 | $322.03 | $323.76 | $323.76 | 44,286 |
| 2024-10-21 | $322.60 | $323.66 | $321.98 | $322.76 | $322.76 | 51,513 |
| 2024-10-18 | $324.11 | $324.27 | $321.50 | $322.63 | $322.63 | 44,625 |
| 2024-10-17 | $324.45 | $325.56 | $323.20 | $323.39 | $323.39 | 38,345 |
| 2024-10-16 | $322.88 | $324.33 | $321.96 | $324.16 | $324.16 | 67,138 |
| 2024-10-15 | $322.10 | $323.20 | $321.45 | $322.14 | $322.14 | 49,679 |
| 2024-10-14 | $322.38 | $322.54 | $321.75 | $322.10 | $322.10 | 21,070 |
| 2024-10-11 | $322.29 | $323.35 | $321.68 | $323.35 | $323.35 | 43,099 |
| 2024-10-10 | $320.27 | $322.90 | $320.27 | $321.49 | $321.49 | 46,260 |
| 2024-10-09 | $320.01 | $322.01 | $320.01 | $321.00 | $321.00 | 59,594 |
| 2024-10-08 | $320.87 | $321.50 | $319.90 | $320.25 | $320.25 | 79,236 |
| 2024-10-07 | $322.99 | $322.99 | $320.20 | $320.69 | $320.69 | 126,004 |
| 2024-10-04 | $320.90 | $323.36 | $320.75 | $323.36 | $323.36 | 44,459 |
| 2024-10-03 | $319.75 | $320.87 | $319.10 | $320.20 | $320.20 | 60,119 |
| 2024-10-02 | $320.57 | $321.74 | $319.78 | $319.78 | $319.78 | 85,696 |
| 2024-10-01 | $321.10 | $321.52 | $319.91 | $320.51 | $320.51 | 103,275 |
| 2024-09-30 | $321.05 | $322.06 | $320.80 | $321.59 | $321.59 | 53,113 |
| 2024-09-27 | $321.90 | $322.84 | $320.67 | $321.05 | $321.05 | 57,690 |
| 2024-09-26 | $321.75 | $322.10 | $320.75 | $321.47 | $321.47 | 47,382 |
| 2024-09-25 | $320.50 | $321.26 | $320.44 | $321.00 | $321.00 | 55,593 |
| 2024-09-24 | $321.38 | $321.38 | $320.25 | $320.85 | $320.85 | 50,817 |
| 2024-09-23 | $320.30 | $321.10 | $318.77 | $320.64 | $320.64 | 53,572 |
| 2024-09-20 | $320.57 | $321.20 | $319.50 | $320.02 | $320.02 | 196,937 |
| 2024-09-19 | $321.00 | $321.38 | $319.43 | $321.10 | $321.10 | 156,194 |
| 2024-09-18 | $321.40 | $321.56 | $318.86 | $318.86 | $318.86 | 173,337 |
| 2024-09-17 | $321.50 | $321.71 | $321.00 | $321.50 | $321.50 | 127,642 |
| 2024-09-16 | $321.24 | $322.12 | $320.80 | $321.30 | $321.30 | 89,083 |
| 2024-09-13 | $321.50 | $321.95 | $320.11 | $320.88 | $320.88 | 56,688 |
| 2024-09-12 | $320.25 | $320.79 | $319.68 | $320.73 | $320.73 | 66,215 |
| 2024-09-11 | $318.56 | $320.55 | $318.56 | $320.17 | $320.17 | 130,737 |
| 2024-09-10 | $318.79 | $319.34 | $318.25 | $319.07 | $319.07 | 103,129 |
| 2024-09-09 | $318.87 | $319.48 | $318.51 | $318.79 | $318.79 | 163,502 |
| 2024-09-06 | $319.50 | $320.19 | $318.42 | $318.62 | $318.62 | 146,948 |
| 2024-09-05 | $321.60 | $321.60 | $319.00 | $319.96 | $319.96 | 174,028 |
| 2024-09-04 | $320.00 | $320.10 | $318.53 | $320.00 | $320.00 | 171,637 |
| 2024-09-03 | $325.65 | $325.65 | $322.35 | $322.82 | $322.82 | 46,779 |
| 2024-08-30 | $327.37 | $327.37 | $325.25 | $326.00 | $326.00 | 82,213 |
| 2024-08-29 | $326.36 | $327.60 | $324.66 | $326.60 | $326.60 | 38,665 |
| 2024-08-28 | $326.41 | $327.45 | $324.66 | $325.52 | $325.52 | 33,527 |
| 2024-08-27 | $324.24 | $327.50 | $323.74 | $326.26 | $326.26 | 44,784 |
| 2024-08-26 | $326.90 | $327.00 | $323.92 | $324.63 | $324.63 | 48,313 |
| 2024-08-23 | $323.73 | $326.72 | $323.66 | $326.60 | $326.60 | 85,816 |
| 2024-08-22 | $322.00 | $323.36 | $321.50 | $323.09 | $323.09 | 68,153 |
| 2024-08-21 | $322.03 | $322.52 | $319.70 | $321.16 | $321.16 | 97,965 |
| 2024-08-20 | $322.25 | $322.85 | $321.00 | $321.52 | $321.52 | 63,921 |
| 2024-08-19 | $321.00 | $322.83 | $321.00 | $322.81 | $322.81 | 87,707 |
| 2024-08-16 | $321.13 | $321.55 | $319.14 | $320.71 | $320.71 | 118,498 |
| 2024-08-15 | $323.41 | $323.50 | $319.06 | $320.50 | $320.50 | 97,898 |
| 2024-08-14 | $320.50 | $323.50 | $319.51 | $321.85 | $321.85 | 124,625 |
| 2024-08-13 | $319.53 | $321.99 | $319.05 | $320.20 | $320.20 | 120,319 |
| 2024-08-12 | $321.28 | $322.00 | $318.81 | $319.00 | $319.00 | 120,719 |
| 2024-08-09 | $320.26 | $321.96 | $319.91 | $321.30 | $321.30 | 69,125 |
| 2024-08-08 | $319.75 | $321.75 | $319.75 | $320.40 | $320.40 | 100,455 |
| 2024-08-07 | $324.94 | $324.94 | $318.53 | $318.75 | $318.75 | 255,726 |
| 2024-08-06 | $322.37 | $325.55 | $320.53 | $323.51 | $323.51 | 166,275 |
| 2024-08-05 | $323.55 | $325.90 | $321.00 | $321.79 | $321.79 | 184,435 |
| 2024-08-02 | $324.65 | $326.95 | $324.11 | $326.91 | $326.91 | 243,959 |
| 2024-08-01 | $325.47 | $326.50 | $324.10 | $326.25 | $326.25 | 211,467 |
| 2024-07-31 | $326.10 | $326.97 | $323.22 | $324.40 | $324.40 | 308,144 |
| 2024-07-30 | $327.00 | $328.84 | $323.50 | $325.00 | $325.00 | 406,098 |
| 2024-07-29 | $327.50 | $328.74 | $323.75 | $327.17 | $327.17 | 772,170 |
| 2024-07-26 | $338.58 | $348.48 | $338.19 | $348.31 | $348.31 | 85,981 |
| 2024-07-25 | $332.45 | $339.69 | $332.45 | $335.01 | $335.01 | 109,505 |
| 2024-07-24 | $332.44 | $336.95 | $329.96 | $330.56 | $330.56 | 62,439 |
| 2024-07-23 | $326.55 | $335.64 | $326.55 | $334.97 | $334.97 | 53,880 |
| 2024-07-22 | $325.23 | $330.78 | $325.23 | $327.82 | $327.82 | 60,964 |
| 2024-07-19 | $331.41 | $331.41 | $323.22 | $324.88 | $324.88 | 65,533 |
| 2024-07-18 | $334.20 | $339.08 | $329.29 | $329.75 | $329.75 | 67,818 |
| 2024-07-17 | $333.94 | $342.80 | $332.30 | $335.64 | $335.64 | 131,213 |
| 2024-07-16 | $327.89 | $336.19 | $326.65 | $335.48 | $335.48 | 79,138 |
| 2024-07-15 | $328.45 | $332.96 | $325.32 | $325.51 | $325.51 | 81,957 |
| 2024-07-12 | $326.02 | $333.71 | $325.00 | $328.37 | $328.37 | 104,069 |
| 2024-07-11 | $319.62 | $324.65 | $315.94 | $322.61 | $322.61 | 83,250 |
| 2024-07-10 | $322.81 | $325.53 | $318.16 | $319.62 | $319.62 | 73,941 |
| 2024-07-09 | $329.90 | $330.00 | $321.01 | $321.20 | $321.20 | 112,697 |
| 2024-07-08 | $330.24 | $336.88 | $329.10 | $329.89 | $329.89 | 166,759 |
| 2024-07-05 | $323.51 | $333.23 | $323.51 | $329.52 | $329.52 | 174,165 |
| 2024-07-03 | $321.80 | $329.17 | $318.00 | $323.48 | $323.48 | 102,380 |
| 2024-07-02 | $317.88 | $324.13 | $317.10 | $321.10 | $321.10 | 179,833 |
| 2024-07-01 | $306.34 | $319.36 | $305.81 | $316.48 | $316.48 | 197,262 |
| 2024-06-28 | $308.22 | $309.44 | $303.45 | $305.70 | $305.70 | 209,856 |
| 2024-06-27 | $304.10 | $308.13 | $303.27 | $306.08 | $306.08 | 59,087 |
| 2024-06-26 | $304.34 | $306.08 | $298.94 | $303.97 | $303.97 | 51,880 |
| 2024-06-25 | $309.11 | $310.31 | $303.54 | $304.99 | $304.99 | 34,049 |
| 2024-06-24 | $310.75 | $317.43 | $308.98 | $310.18 | $310.18 | 53,548 |
| 2024-06-21 | $314.34 | $315.11 | $310.12 | $310.47 | $310.47 | 138,311 |
| 2024-06-20 | $311.77 | $319.91 | $308.91 | $313.01 | $313.01 | 81,309 |
| 2024-06-18 | $309.78 | $318.60 | $309.78 | $314.01 | $314.01 | 125,397 |
| 2024-06-17 | $298.00 | $309.03 | $298.00 | $308.92 | $308.92 | 37,978 |
| 2024-06-14 | $293.86 | $298.18 | $291.90 | $297.86 | $297.86 | 47,273 |
| 2024-06-13 | $299.63 | $299.63 | $294.82 | $296.36 | $296.36 | 37,914 |
| 2024-06-12 | $303.48 | $304.00 | $300.43 | $301.94 | $301.94 | 39,206 |
| 2024-06-11 | $296.77 | $298.01 | $292.57 | $297.35 | $297.35 | 41,376 |
| 2024-06-10 | $298.00 | $298.99 | $293.07 | $298.59 | $298.59 | 29,082 |
| 2024-06-07 | $301.64 | $306.31 | $298.74 | $299.71 | $299.71 | 33,333 |
| 2024-06-06 | $301.02 | $304.78 | $301.02 | $303.38 | $303.38 | 41,342 |
| 2024-06-05 | $305.77 | $305.77 | $299.41 | $303.09 | $303.09 | 49,637 |
| 2024-06-04 | $309.20 | $309.20 | $302.53 | $304.51 | $304.51 | 54,108 |
| 2024-06-03 | $315.22 | $315.22 | $308.54 | $309.84 | $309.84 | 34,821 |
| 2024-05-31 | $314.42 | $316.46 | $311.15 | $313.14 | $313.14 | 47,394 |
| 2024-05-30 | $309.40 | $316.02 | $309.40 | $314.83 | $314.83 | 35,008 |
| 2024-05-29 | $310.69 | $314.41 | $308.41 | $309.16 | $309.16 | 44,049 |
| 2024-05-28 | $312.11 | $318.63 | $310.55 | $314.00 | $314.00 | 57,220 |
| 2024-05-24 | $303.89 | $310.99 | $303.89 | $310.65 | $310.65 | 49,717 |
| 2024-05-23 | $307.47 | $308.79 | $302.48 | $303.23 | $303.23 | 39,563 |
| 2024-05-22 | $309.00 | $314.00 | $306.33 | $307.91 | $307.91 | 35,584 |
| 2024-05-21 | $305.82 | $312.96 | $303.40 | $308.61 | $308.61 | 55,116 |
| 2024-05-20 | $310.09 | $313.19 | $301.28 | $304.01 | $304.01 | 51,506 |
| 2024-05-17 | $310.68 | $311.46 | $306.24 | $310.00 | $310.00 | 54,166 |
| 2024-05-16 | $313.66 | $313.66 | $303.16 | $308.92 | $308.92 | 65,216 |
| 2024-05-15 | $314.43 | $315.63 | $305.61 | $311.94 | $311.94 | 68,579 |
| 2024-05-14 | $305.92 | $312.14 | $304.61 | $311.96 | $311.96 | 51,813 |
| 2024-05-13 | $308.77 | $314.93 | $305.41 | $305.46 | $305.46 | 72,279 |
| 2024-05-10 | $305.69 | $309.90 | $299.80 | $308.77 | $308.77 | 105,975 |
| 2024-05-09 | $301.15 | $307.96 | $299.90 | $305.96 | $305.96 | 110,609 |
| 2024-05-08 | $295.22 | $301.36 | $295.22 | $301.36 | $301.36 | 51,044 |
| 2024-05-07 | $299.84 | $303.80 | $296.32 | $296.97 | $296.97 | 51,355 |
| 2024-05-06 | $299.06 | $301.25 | $298.31 | $299.76 | $299.76 | 40,088 |
| 2024-05-03 | $298.46 | $301.00 | $292.64 | $298.73 | $298.73 | 39,484 |
| 2024-05-02 | $293.94 | $301.52 | $293.94 | $299.51 | $299.51 | 39,198 |
| 2024-05-01 | $290.37 | $294.83 | $290.07 | $292.95 | $292.95 | 37,262 |
| 2024-04-30 | $289.84 | $291.71 | $287.99 | $290.37 | $290.37 | 31,202 |
| 2024-04-29 | $289.24 | $293.72 | $289.24 | $292.79 | $292.79 | 26,885 |
| 2024-04-26 | $289.13 | $290.68 | $287.39 | $288.30 | $288.30 | 36,868 |
| 2024-04-25 | $287.01 | $290.68 | $286.80 | $290.19 | $290.19 | 30,429 |
| 2024-04-24 | $287.51 | $291.91 | $287.18 | $291.74 | $291.74 | 38,062 |
| 2024-04-23 | $287.45 | $292.70 | $287.45 | $290.10 | $290.10 | 33,124 |
| 2024-04-22 | $288.56 | $290.28 | $287.20 | $287.52 | $287.52 | 28,354 |
| 2024-04-19 | $276.32 | $285.55 | $276.32 | $285.07 | $285.07 | 40,691 |
| 2024-04-18 | $277.57 | $278.52 | $276.50 | $277.31 | $277.31 | 32,799 |
| 2024-04-17 | $280.21 | $280.68 | $275.02 | $276.68 | $276.68 | 41,618 |
| 2024-04-16 | $280.00 | $285.18 | $278.34 | $282.18 | $282.18 | 54,467 |
| 2024-04-15 | $285.19 | $285.19 | $280.02 | $280.77 | $280.77 | 26,103 |
| 2024-04-12 | $281.54 | $284.59 | $281.17 | $282.49 | $282.49 | 31,032 |
| 2024-04-11 | $286.89 | $286.89 | $282.20 | $284.83 | $284.83 | 32,100 |
| 2024-04-10 | $288.02 | $288.69 | $285.03 | $286.74 | $286.74 | 54,967 |
| 2024-04-09 | $295.30 | $295.30 | $289.50 | $292.17 | $292.17 | 33,770 |
| 2024-04-08 | $295.97 | $297.59 | $292.32 | $292.80 | $292.80 | 39,961 |
| 2024-04-05 | $295.76 | $297.84 | $291.67 | $294.08 | $294.08 | 50,082 |
| 2024-04-04 | $301.91 | $301.91 | $294.00 | $296.73 | $296.73 | 39,337 |
| 2024-04-03 | $296.24 | $300.72 | $296.24 | $298.92 | $298.92 | 32,661 |
| 2024-04-02 | $304.23 | $305.87 | $298.50 | $298.71 | $298.71 | 31,333 |
| 2024-04-01 | $312.22 | $312.56 | $305.94 | $306.52 | $306.52 | 32,686 |
| 2024-03-28 | $308.00 | $312.17 | $307.01 | $310.76 | $310.76 | 63,016 |
| 2024-03-27 | $300.92 | $307.95 | $298.91 | $307.86 | $307.86 | 36,330 |
| 2024-03-26 | $298.55 | $302.36 | $297.94 | $298.99 | $298.99 | 59,732 |
| 2024-03-25 | $292.97 | $296.42 | $292.97 | $295.76 | $295.76 | 33,597 |
| 2024-03-22 | $300.49 | $301.08 | $292.00 | $292.50 | $292.50 | 49,548 |
| 2024-03-21 | $304.50 | $304.60 | $299.31 | $303.36 | $303.36 | 56,447 |
| 2024-03-20 | $292.73 | $305.58 | $292.42 | $302.27 | $302.27 | 74,386 |
| 2024-03-19 | $291.62 | $295.68 | $291.62 | $292.61 | $292.61 | 53,013 |
| 2024-03-18 | $297.87 | $300.65 | $292.49 | $293.62 | $293.62 | 61,736 |
| 2024-03-15 | $299.42 | $303.00 | $298.92 | $299.02 | $299.02 | 96,369 |
| 2024-03-14 | $297.49 | $304.29 | $297.38 | $300.86 | $300.86 | 55,059 |
| 2024-03-13 | $298.28 | $301.99 | $298.28 | $299.19 | $299.19 | 37,563 |
| 2024-03-12 | $299.10 | $300.24 | $296.10 | $299.36 | $299.36 | 54,083 |
| 2024-03-11 | $294.16 | $300.63 | $294.16 | $300.00 | $300.00 | 36,362 |
| 2024-03-08 | $300.98 | $300.98 | $293.05 | $295.71 | $295.71 | 41,530 |
| 2024-03-07 | $288.75 | $299.25 | $288.75 | $298.25 | $298.25 | 50,238 |
| 2024-03-06 | $290.25 | $290.69 | $285.95 | $286.61 | $286.61 | 56,052 |
| 2024-03-05 | $294.30 | $297.02 | $289.82 | $290.49 | $290.49 | 37,674 |
| 2024-03-04 | $301.58 | $307.94 | $294.17 | $296.39 | $296.39 | 60,228 |
| 2024-03-01 | $305.51 | $308.19 | $301.32 | $303.51 | $303.51 | 43,792 |
| 2024-02-29 | $309.00 | $310.92 | $304.90 | $307.94 | $307.94 | 74,525 |
| 2024-02-28 | $297.50 | $307.16 | $297.50 | $306.80 | $306.80 | 61,213 |
| 2024-02-27 | $297.00 | $300.00 | $296.81 | $299.38 | $299.38 | 52,413 |
| 2024-02-26 | $297.21 | $298.52 | $295.10 | $296.24 | $296.24 | 50,766 |
| 2024-02-23 | $297.32 | $303.06 | $297.23 | $298.80 | $298.80 | 37,485 |
| 2024-02-22 | $295.93 | $296.93 | $292.46 | $295.82 | $295.82 | 48,724 |
| 2024-02-21 | $291.30 | $297.00 | $290.61 | $296.13 | $296.13 | 49,767 |
| 2024-02-20 | $280.40 | $291.81 | $280.40 | $290.56 | $290.56 | 31,313 |
| 2024-02-16 | $286.86 | $288.45 | $283.25 | $283.25 | $283.25 | 30,148 |
| 2024-02-15 | $277.47 | $287.56 | $277.47 | $287.13 | $287.13 | 60,954 |
| 2024-02-14 | $273.89 | $277.61 | $271.85 | $276.53 | $276.53 | 43,026 |
| 2024-02-13 | $277.75 | $277.75 | $270.10 | $271.04 | $271.04 | 92,637 |
| 2024-02-12 | $275.37 | $283.35 | $275.37 | $281.19 | $281.19 | 67,477 |
| 2024-02-09 | $268.65 | $275.16 | $267.83 | $274.25 | $274.25 | 38,912 |
| 2024-02-08 | $273.82 | $273.82 | $265.00 | $268.99 | $268.99 | 52,470 |
| 2024-02-07 | $271.38 | $275.76 | $271.00 | $272.34 | $272.34 | 53,142 |
| 2024-02-06 | $270.50 | $272.53 | $268.24 | $271.32 | $271.32 | 60,917 |
| 2024-02-05 | $265.23 | $272.10 | $265.06 | $270.10 | $270.10 | 38,467 |
| 2024-02-02 | $265.02 | $271.87 | $265.02 | $267.51 | $267.51 | 49,733 |
| 2024-02-01 | $268.12 | $269.83 | $262.54 | $267.82 | $267.82 | 64,863 |
| 2024-01-31 | $274.77 | $276.49 | $266.88 | $266.89 | $266.89 | 55,222 |
| 2024-01-30 | $270.44 | $275.56 | $270.44 | $274.82 | $274.82 | 22,436 |
| 2024-01-29 | $271.73 | $273.00 | $270.24 | $272.00 | $272.00 | 28,604 |
| 2024-01-26 | $278.80 | $278.80 | $272.52 | $272.75 | $272.75 | 26,898 |
| 2024-01-25 | $280.99 | $282.00 | $273.71 | $277.09 | $277.09 | 42,382 |
| 2024-01-24 | $280.55 | $283.03 | $278.04 | $278.15 | $278.15 | 28,779 |
| 2024-01-23 | $281.81 | $283.19 | $277.32 | $278.00 | $278.00 | 45,477 |
| 2024-01-22 | $272.36 | $280.07 | $272.36 | $279.74 | $279.74 | 58,778 |
| 2024-01-19 | $268.98 | $272.81 | $266.95 | $271.96 | $271.96 | 47,777 |
| 2024-01-18 | $264.58 | $268.85 | $264.00 | $266.70 | $266.70 | 190,234 |
| 2024-01-17 | $264.26 | $268.95 | $264.00 | $265.42 | $265.42 | 128,722 |
| 2024-01-16 | $270.82 | $272.09 | $265.41 | $267.14 | $267.14 | 57,803 |
| 2024-01-12 | $277.03 | $279.28 | $270.62 | $270.82 | $270.82 | 53,885 |
| 2024-01-11 | $274.76 | $276.00 | $272.94 | $273.94 | $273.94 | 65,997 |
| 2024-01-10 | $275.01 | $281.04 | $275.01 | $276.70 | $276.70 | 48,866 |
| 2024-01-09 | $283.58 | $283.58 | $274.52 | $276.72 | $276.72 | 45,064 |
| 2024-01-08 | $286.60 | $290.80 | $285.47 | $286.61 | $286.61 | 34,372 |
| 2024-01-05 | $286.81 | $291.66 | $285.83 | $286.15 | $286.15 | 32,849 |
| 2024-01-04 | $289.78 | $293.21 | $287.67 | $288.65 | $288.65 | 33,012 |
| 2024-01-03 | $293.64 | $293.79 | $288.08 | $288.08 | $288.08 | 43,053 |
| 2024-01-02 | $294.00 | $296.17 | $292.28 | $293.59 | $293.59 | 31,204 |
| 2023-12-29 | $292.77 | $296.51 | $291.96 | $294.35 | $294.35 | 50,968 |
| 2023-12-28 | $296.45 | $297.46 | $291.88 | $294.24 | $294.24 | 36,582 |
| 2023-12-27 | $295.44 | $296.86 | $292.20 | $296.07 | $296.07 | 27,079 |
| 2023-12-26 | $292.74 | $295.00 | $290.61 | $293.30 | $293.30 | 39,468 |
| 2023-12-22 | $292.12 | $294.02 | $290.70 | $291.10 | $291.10 | 38,537 |
| 2023-12-21 | $289.47 | $291.20 | $287.99 | $289.64 | $289.64 | 40,932 |
| 2023-12-20 | $297.00 | $297.72 | $287.79 | $288.58 | $288.58 | 55,126 |
| 2023-12-19 | $294.23 | $299.15 | $294.23 | $296.56 | $296.56 | 51,295 |
| 2023-12-18 | $295.99 | $297.40 | $294.00 | $294.00 | $294.00 | 43,963 |
| 2023-12-15 | $299.35 | $299.91 | $293.01 | $293.74 | $293.74 | 104,573 |
| 2023-12-14 | $298.05 | $300.98 | $294.44 | $298.00 | $298.00 | 66,397 |
| 2023-12-13 | $291.75 | $296.52 | $289.39 | $295.78 | $295.78 | 47,144 |
| 2023-12-12 | $287.24 | $292.62 | $287.24 | $291.27 | $291.27 | 28,971 |
| 2023-12-11 | $286.63 | $289.00 | $283.45 | $287.99 | $287.99 | 43,366 |
| 2023-12-08 | $282.04 | $285.15 | $282.04 | $285.14 | $285.14 | 25,150 |
| 2023-12-07 | $284.41 | $286.28 | $277.60 | $279.91 | $279.91 | 47,078 |
| 2023-12-06 | $281.40 | $283.70 | $279.63 | $282.48 | $282.48 | 20,594 |
| 2023-12-05 | $280.10 | $282.50 | $278.84 | $280.88 | $280.88 | 21,439 |
| 2023-12-04 | $276.09 | $281.57 | $276.09 | $281.26 | $281.26 | 32,052 |
| 2023-12-01 | $274.00 | $276.70 | $269.56 | $276.50 | $276.50 | 36,473 |
| 2023-11-30 | $269.03 | $274.78 | $266.80 | $274.64 | $274.64 | 40,966 |
| 2023-11-29 | $268.58 | $270.06 | $265.75 | $268.87 | $268.87 | 43,863 |
| 2023-11-28 | $272.57 | $272.57 | $264.03 | $266.55 | $266.55 | 35,338 |
| 2023-11-27 | $266.36 | $272.13 | $265.81 | $270.86 | $270.86 | 31,847 |
| 2023-11-24 | $265.13 | $268.25 | $264.50 | $267.92 | $267.92 | 7,801 |
| 2023-11-22 | $266.11 | $267.60 | $265.02 | $266.87 | $266.87 | 20,746 |
| 2023-11-21 | $264.99 | $267.49 | $262.91 | $263.75 | $263.75 | 40,783 |
| 2023-11-20 | $264.02 | $267.25 | $261.76 | $264.66 | $264.66 | 39,865 |
| 2023-11-17 | $258.11 | $263.00 | $258.11 | $263.00 | $263.00 | 41,906 |
| 2023-11-16 | $260.17 | $260.17 | $255.99 | $256.05 | $256.05 | 26,897 |
| 2023-11-15 | $260.59 | $261.36 | $257.11 | $259.14 | $259.14 | 35,813 |
| 2023-11-14 | $254.18 | $261.10 | $252.00 | $260.63 | $260.63 | 52,180 |
| 2023-11-13 | $254.31 | $256.88 | $249.24 | $249.32 | $249.32 | 36,725 |
| 2023-11-10 | $255.58 | $259.77 | $248.87 | $256.54 | $256.54 | 50,260 |
| 2023-11-09 | $258.36 | $259.25 | $252.53 | $256.81 | $256.81 | 30,290 |
| 2023-11-08 | $254.40 | $255.16 | $248.03 | $254.69 | $254.69 | 37,053 |
| 2023-11-07 | $254.36 | $254.95 | $247.94 | $253.88 | $253.88 | 30,482 |
| 2023-11-06 | $253.67 | $254.95 | $250.00 | $254.27 | $254.27 | 31,055 |
| 2023-11-03 | $247.09 | $254.55 | $245.12 | $253.31 | $253.31 | 71,380 |
| 2023-11-02 | $240.61 | $243.18 | $237.76 | $242.53 | $242.53 | 38,232 |
| 2023-11-01 | $236.08 | $239.98 | $236.08 | $239.51 | $239.51 | 22,524 |
| 2023-10-31 | $233.80 | $237.70 | $233.69 | $236.97 | $236.97 | 26,642 |
| 2023-10-30 | $235.00 | $238.03 | $233.17 | $234.98 | $234.98 | 24,661 |
| 2023-10-27 | $233.68 | $233.68 | $231.85 | $233.64 | $233.64 | 23,241 |
| 2023-10-26 | $233.65 | $235.79 | $233.65 | $234.72 | $234.72 | 19,783 |
| 2023-10-25 | $231.24 | $233.82 | $231.24 | $232.61 | $232.61 | 22,478 |
| 2023-10-24 | $236.38 | $236.38 | $232.64 | $232.64 | $232.64 | 23,225 |
| 2023-10-23 | $231.13 | $236.98 | $229.57 | $235.93 | $235.93 | 61,396 |
| 2023-10-20 | $234.79 | $234.79 | $229.63 | $232.05 | $232.05 | 43,922 |
| 2023-10-19 | $237.43 | $238.33 | $233.45 | $233.49 | $233.49 | 23,124 |
| 2023-10-18 | $238.97 | $239.32 | $238.02 | $238.45 | $238.45 | 17,777 |
| 2023-10-17 | $241.84 | $243.13 | $239.71 | $240.89 | $240.89 | 24,361 |
| 2023-10-16 | $238.36 | $241.92 | $237.37 | $240.03 | $240.03 | 16,931 |
| 2023-10-13 | $239.50 | $241.59 | $236.89 | $238.00 | $238.00 | 23,774 |
| 2023-10-12 | $240.24 | $241.00 | $237.87 | $239.53 | $239.53 | 23,834 |
| 2023-10-11 | $240.43 | $242.08 | $240.23 | $241.24 | $241.24 | 18,739 |
| 2023-10-10 | $242.80 | $242.93 | $236.88 | $239.15 | $239.15 | 25,969 |
| 2023-10-09 | $239.80 | $243.37 | $239.50 | $242.14 | $242.14 | 22,675 |
| 2023-10-06 | $241.12 | $242.37 | $239.72 | $240.50 | $240.50 | 37,581 |
| 2023-10-05 | $239.65 | $242.46 | $239.65 | $242.26 | $242.26 | 34,251 |
| 2023-10-04 | $234.65 | $239.96 | $232.02 | $239.65 | $239.65 | 27,659 |
| 2023-10-03 | $241.48 | $241.48 | $234.45 | $235.55 | $235.55 | 31,149 |
| 2023-10-02 | $239.91 | $244.39 | $239.91 | $242.06 | $242.06 | 25,683 |
| 2023-09-29 | $249.09 | $249.94 | $239.54 | $242.00 | $242.00 | 60,864 |
| 2023-09-28 | $241.02 | $248.88 | $240.35 | $248.64 | $248.64 | 41,791 |
| 2023-09-27 | $242.02 | $242.65 | $240.02 | $241.25 | $241.25 | 32,422 |
| 2023-09-26 | $244.00 | $246.61 | $241.36 | $242.02 | $242.02 | 32,962 |
| 2023-09-25 | $242.80 | $245.53 | $241.01 | $245.53 | $245.53 | 36,353 |
| 2023-09-22 | $240.88 | $244.49 | $240.88 | $242.96 | $242.96 | 32,184 |
| 2023-09-21 | $241.55 | $243.85 | $241.55 | $242.33 | $242.33 | 20,097 |
| 2023-09-20 | $249.17 | $249.17 | $245.34 | $246.05 | $246.05 | 25,484 |
| 2023-09-19 | $249.23 | $250.00 | $247.64 | $247.93 | $247.93 | 32,291 |
| 2023-09-18 | $250.80 | $252.17 | $248.87 | $248.88 | $248.88 | 28,041 |
| 2023-09-15 | $253.02 | $253.02 | $248.54 | $249.90 | $249.90 | 81,100 |
| 2023-09-14 | $252.30 | $254.11 | $251.62 | $253.00 | $253.00 | 33,435 |
| 2023-09-13 | $253.00 | $253.39 | $251.04 | $251.83 | $251.83 | 24,130 |
| 2023-09-12 | $254.03 | $254.39 | $252.19 | $252.67 | $252.67 | 18,706 |
| 2023-09-11 | $248.25 | $252.35 | $248.25 | $252.19 | $252.19 | 88,340 |
| 2023-09-08 | $248.84 | $249.99 | $247.18 | $247.66 | $247.66 | 27,545 |
| 2023-09-07 | $247.49 | $249.83 | $247.24 | $248.84 | $248.84 | 24,122 |
| 2023-09-06 | $251.92 | $252.94 | $246.04 | $248.05 | $248.05 | 42,437 |
| 2023-09-05 | $257.37 | $257.37 | $251.92 | $253.07 | $253.07 | 32,126 |
| 2023-09-01 | $256.85 | $259.21 | $256.85 | $257.37 | $257.37 | 20,318 |
| 2023-08-31 | $254.17 | $258.00 | $253.29 | $253.29 | $253.29 | 61,803 |
| 2023-08-30 | $251.05 | $255.15 | $249.14 | $254.34 | $254.34 | 34,868 |
| 2023-08-29 | $251.75 | $253.82 | $251.31 | $251.99 | $251.99 | 35,157 |
| 2023-08-28 | $252.78 | $254.15 | $250.50 | $250.96 | $250.96 | 39,867 |
| 2023-08-25 | $250.89 | $253.60 | $250.17 | $250.86 | $250.86 | 26,533 |
| 2023-08-24 | $247.46 | $253.11 | $247.46 | $251.69 | $251.69 | 40,802 |
| 2023-08-23 | $244.66 | $249.90 | $244.66 | $249.00 | $249.00 | 36,690 |
| 2023-08-22 | $248.94 | $248.94 | $245.26 | $245.37 | $245.37 | 24,949 |
| 2023-08-21 | $247.88 | $250.36 | $245.99 | $248.54 | $248.54 | 24,010 |
| 2023-08-18 | $250.44 | $250.55 | $248.18 | $248.37 | $248.37 | 22,968 |
| 2023-08-17 | $255.61 | $255.61 | $250.49 | $251.00 | $251.00 | 19,820 |
| 2023-08-16 | $255.17 | $256.44 | $251.82 | $255.22 | $255.22 | 37,511 |
| 2023-08-15 | $250.47 | $255.11 | $250.47 | $251.16 | $251.16 | 13,858 |
| 2023-08-14 | $259.56 | $260.06 | $254.51 | $254.51 | $254.51 | 14,942 |
| 2023-08-11 | $258.87 | $259.63 | $258.14 | $259.47 | $259.47 | 20,821 |
| 2023-08-10 | $251.76 | $258.21 | $251.76 | $257.17 | $257.17 | 24,703 |
| 2023-08-09 | $253.76 | $260.32 | $253.62 | $257.43 | $257.43 | 30,980 |
| 2023-08-08 | $253.21 | $258.00 | $252.93 | $254.71 | $254.71 | 26,985 |
| 2023-08-07 | $252.26 | $257.39 | $252.26 | $255.75 | $255.75 | 21,995 |
| 2023-08-04 | $250.73 | $254.98 | $249.42 | $252.83 | $252.83 | 36,525 |
| 2023-08-03 | $255.45 | $255.45 | $249.12 | $249.12 | $249.12 | 26,126 |
| 2023-08-02 | $253.99 | $254.66 | $252.28 | $254.36 | $254.36 | 20,842 |
| 2023-08-01 | $255.00 | $255.70 | $253.59 | $254.60 | $254.60 | 18,972 |
| 2023-07-31 | $256.12 | $259.56 | $253.58 | $255.88 | $255.88 | 26,772 |
| 2023-07-28 | $258.18 | $259.17 | $251.42 | $256.57 | $256.57 | 31,676 |
| 2023-07-27 | $262.40 | $262.74 | $257.56 | $258.28 | $258.28 | 29,690 |
| 2023-07-26 | $256.00 | $262.12 | $256.00 | $260.47 | $260.47 | 23,846 |
| 2023-07-25 | $258.67 | $261.63 | $255.35 | $256.34 | $256.34 | 24,688 |
| 2023-07-24 | $259.38 | $260.67 | $259.15 | $260.35 | $260.35 | 14,503 |
| 2023-07-21 | $261.51 | $263.53 | $260.10 | $261.17 | $261.17 | 19,940 |
| 2023-07-20 | $258.83 | $261.48 | $258.20 | $260.71 | $260.71 | 23,349 |
| 2023-07-19 | $256.04 | $259.45 | $256.04 | $259.45 | $259.45 | 20,353 |
| 2023-07-18 | $255.25 | $258.19 | $254.88 | $257.09 | $257.09 | 16,192 |
| 2023-07-17 | $248.57 | $256.45 | $248.57 | $255.18 | $255.18 | 32,335 |
| 2023-07-14 | $248.51 | $250.48 | $245.88 | $250.48 | $250.48 | 19,184 |
| 2023-07-13 | $241.96 | $248.08 | $241.86 | $247.98 | $247.98 | 21,821 |
| 2023-07-12 | $244.27 | $244.27 | $241.38 | $241.58 | $241.58 | 29,220 |
| 2023-07-11 | $241.73 | $243.03 | $239.65 | $241.67 | $241.67 | 37,585 |
| 2023-07-10 | $244.37 | $246.01 | $240.25 | $240.92 | $240.92 | 38,214 |
| 2023-07-07 | $240.70 | $245.20 | $240.70 | $243.86 | $243.86 | 55,603 |
| 2023-07-06 | $237.06 | $240.94 | $236.47 | $240.10 | $240.10 | 28,512 |
| 2023-07-05 | $240.73 | $243.21 | $239.73 | $239.73 | $239.73 | 21,329 |
| 2023-07-03 | $242.34 | $246.18 | $242.34 | $242.55 | $242.55 | 9,911 |
| 2023-06-30 | $247.81 | $247.81 | $243.72 | $244.24 | $244.24 | 36,639 |
| 2023-06-29 | $245.78 | $248.82 | $245.67 | $246.58 | $246.58 | 37,890 |
| 2023-06-28 | $247.62 | $247.62 | $242.04 | $245.13 | $245.13 | 43,907 |
| 2023-06-27 | $250.44 | $252.65 | $247.82 | $248.76 | $248.76 | 42,378 |
| 2023-06-26 | $250.56 | $253.97 | $244.90 | $249.83 | $249.83 | 50,116 |
| 2023-06-23 | $257.43 | $259.41 | $250.71 | $251.21 | $251.21 | 137,457 |
| 2023-06-22 | $258.00 | $259.84 | $254.11 | $259.84 | $259.84 | 47,624 |
| 2023-06-21 | $257.75 | $261.62 | $254.24 | $259.60 | $259.60 | 102,477 |
| 2023-06-20 | $260.01 | $260.01 | $255.45 | $257.82 | $257.82 | 90,184 |
| 2023-06-16 | $261.97 | $263.92 | $258.06 | $258.97 | $258.97 | 117,908 |
| 2023-06-15 | $258.12 | $261.09 | $250.74 | $260.02 | $260.02 | 81,825 |
| 2023-06-14 | $256.76 | $261.65 | $254.75 | $259.52 | $259.52 | 86,995 |
| 2023-06-13 | $259.07 | $259.07 | $254.01 | $256.09 | $256.09 | 65,760 |
| 2023-06-12 | $250.72 | $256.92 | $250.72 | $254.58 | $254.58 | 43,446 |
| 2023-06-09 | $251.19 | $252.60 | $250.00 | $251.91 | $251.91 | 32,846 |
| 2023-06-08 | $255.28 | $257.33 | $252.15 | $252.70 | $252.70 | 33,868 |
| 2023-06-07 | $254.57 | $259.75 | $254.57 | $257.70 | $257.70 | 77,363 |
| 2023-06-06 | $250.82 | $257.88 | $250.82 | $254.50 | $254.50 | 53,542 |
| 2023-06-05 | $256.99 | $256.99 | $251.44 | $251.67 | $251.67 | 61,317 |
| 2023-06-02 | $247.47 | $260.09 | $247.47 | $256.00 | $256.00 | 66,781 |
| 2023-06-01 | $234.89 | $249.24 | $225.81 | $244.51 | $244.51 | 60,856 |
| 2023-05-31 | $244.46 | $244.46 | $234.04 | $235.38 | $235.38 | 109,919 |
| 2023-05-30 | $243.26 | $245.67 | $243.03 | $243.95 | $243.95 | 24,650 |
| 2023-05-26 | $244.93 | $249.30 | $244.39 | $244.98 | $244.98 | 35,684 |
| 2023-05-25 | $247.41 | $250.73 | $243.99 | $245.77 | $245.77 | 32,800 |
| 2023-05-24 | $253.43 | $254.46 | $249.04 | $249.14 | $249.14 | 66,245 |
| 2023-05-23 | $265.74 | $266.16 | $255.05 | $255.73 | $255.73 | 131,807 |
| 2023-05-22 | $266.87 | $267.70 | $261.50 | $264.32 | $264.32 | 45,735 |
| 2023-05-19 | $271.38 | $271.39 | $263.74 | $264.83 | $264.83 | 31,735 |
| 2023-05-18 | $261.29 | $270.98 | $257.47 | $268.31 | $268.31 | 48,447 |
| 2023-05-17 | $257.52 | $262.70 | $255.44 | $261.66 | $261.66 | 27,533 |
| 2023-05-16 | $252.40 | $256.32 | $252.40 | $256.23 | $256.23 | 26,884 |
| 2023-05-15 | $254.08 | $254.77 | $249.49 | $254.00 | $254.00 | 25,186 |
| 2023-05-12 | $253.42 | $253.89 | $252.02 | $253.13 | $253.13 | 23,819 |
| 2023-05-11 | $254.66 | $255.45 | $252.21 | $252.80 | $252.80 | 37,550 |
| 2023-05-10 | $255.00 | $257.84 | $253.00 | $257.35 | $257.35 | 30,087 |
| 2023-05-09 | $247.75 | $253.27 | $247.38 | $252.88 | $252.88 | 26,690 |
| 2023-05-08 | $247.00 | $249.41 | $240.22 | $249.41 | $249.41 | 28,350 |
| 2023-05-05 | $244.78 | $252.73 | $244.70 | $248.00 | $248.00 | 37,039 |
| 2023-05-04 | $238.34 | $240.07 | $234.32 | $240.07 | $240.07 | 26,997 |
| 2023-05-03 | $240.04 | $242.01 | $239.14 | $240.79 | $240.79 | 30,351 |
| 2023-05-02 | $239.96 | $240.52 | $233.97 | $239.00 | $239.00 | 24,759 |
| 2023-05-01 | $239.85 | $243.66 | $239.15 | $241.00 | $241.00 | 26,116 |
| 2023-04-28 | $233.57 | $243.54 | $233.57 | $240.60 | $240.60 | 30,091 |
| 2023-04-27 | $237.15 | $238.05 | $225.85 | $233.26 | $233.26 | 45,145 |
| 2023-04-26 | $236.89 | $240.36 | $235.10 | $237.71 | $237.71 | 31,985 |
| 2023-04-25 | $237.92 | $241.00 | $237.75 | $238.41 | $238.41 | 19,000 |
| 2023-04-24 | $237.95 | $240.32 | $237.80 | $239.36 | $239.36 | 18,357 |
| 2023-04-21 | $238.56 | $240.30 | $236.84 | $239.45 | $239.45 | 27,822 |
| 2023-04-20 | $239.48 | $241.79 | $236.68 | $239.91 | $239.91 | 26,207 |
| 2023-04-19 | $234.75 | $239.52 | $234.75 | $239.12 | $239.12 | 34,358 |
| 2023-04-18 | $232.47 | $235.35 | $232.05 | $234.36 | $234.36 | 34,458 |
| 2023-04-17 | $235.94 | $235.94 | $230.71 | $233.13 | $233.13 | 29,234 |
| 2023-04-14 | $235.59 | $235.59 | $232.76 | $234.79 | $234.79 | 14,280 |
| 2023-04-13 | $237.02 | $237.32 | $236.24 | $237.32 | $237.32 | 12,600 |
| 2023-04-12 | $233.04 | $239.52 | $233.04 | $236.10 | $236.10 | 21,319 |
| 2023-04-11 | $233.66 | $239.31 | $233.45 | $234.85 | $234.85 | 18,499 |
| 2023-04-10 | $234.19 | $236.00 | $231.73 | $234.74 | $234.74 | 33,549 |
| 2023-04-06 | $235.29 | $235.29 | $229.87 | $233.49 | $233.49 | 20,710 |
| 2023-04-05 | $230.92 | $235.30 | $230.92 | $233.79 | $233.79 | 24,227 |
| 2023-04-04 | $230.16 | $232.77 | $226.80 | $232.77 | $232.77 | 24,233 |
| 2023-04-03 | $231.15 | $233.27 | $231.15 | $232.25 | $232.25 | 22,432 |
| 2023-03-31 | $231.19 | $234.12 | $229.00 | $231.79 | $231.79 | 47,239 |
| 2023-03-30 | $227.89 | $231.56 | $225.35 | $231.19 | $231.19 | 34,710 |
| 2023-03-29 | $231.26 | $231.26 | $226.30 | $229.09 | $229.09 | 26,844 |
| 2023-03-28 | $224.91 | $228.85 | $224.91 | $228.85 | $228.85 | 23,060 |
| 2023-03-27 | $228.11 | $230.02 | $224.92 | $226.51 | $226.51 | 23,100 |
| 2023-03-24 | $219.50 | $225.38 | $217.52 | $225.31 | $225.31 | 37,387 |
| 2023-03-23 | $218.02 | $222.00 | $217.74 | $220.04 | $220.04 | 25,679 |
| 2023-03-22 | $223.60 | $223.77 | $218.03 | $218.57 | $218.57 | 29,234 |
| 2023-03-21 | $225.94 | $226.67 | $223.69 | $224.49 | $224.49 | 33,401 |
| 2023-03-20 | $223.01 | $227.02 | $222.14 | $222.80 | $222.80 | 35,526 |
| 2023-03-17 | $223.79 | $223.79 | $219.10 | $221.62 | $221.62 | 94,195 |
| 2023-03-16 | $222.06 | $227.80 | $222.06 | $224.74 | $224.74 | 46,386 |
| 2023-03-15 | $224.53 | $224.53 | $218.00 | $223.02 | $223.02 | 45,905 |
| 2023-03-14 | $229.65 | $230.54 | $225.99 | $229.63 | $229.63 | 38,116 |
| 2023-03-13 | $228.41 | $231.90 | $225.49 | $226.15 | $226.15 | 46,415 |
| 2023-03-10 | $229.17 | $231.96 | $228.85 | $231.58 | $231.58 | 44,869 |
| 2023-03-09 | $231.57 | $232.48 | $228.86 | $231.49 | $231.49 | 34,861 |
| 2023-03-08 | $235.98 | $236.01 | $230.45 | $232.77 | $232.77 | 29,663 |
| 2023-03-07 | $237.09 | $240.04 | $234.31 | $234.51 | $234.51 | 27,941 |
| 2023-03-06 | $245.56 | $245.56 | $236.15 | $237.80 | $237.80 | 39,839 |
| 2023-03-03 | $236.00 | $245.40 | $236.00 | $244.99 | $244.99 | 29,088 |
| 2023-03-02 | $238.31 | $243.02 | $237.17 | $243.00 | $243.00 | 34,634 |
| 2023-03-01 | $245.27 | $249.02 | $237.38 | $240.22 | $240.22 | 32,519 |
| 2023-02-28 | $245.24 | $245.64 | $242.34 | $244.51 | $244.51 | 54,293 |
| 2023-02-27 | $244.36 | $246.16 | $242.04 | $243.71 | $243.71 | 17,193 |
| 2023-02-24 | $238.56 | $246.59 | $238.56 | $244.68 | $244.68 | 38,650 |
| 2023-02-23 | $242.63 | $245.81 | $241.77 | $245.21 | $245.21 | 42,894 |
| 2023-02-22 | $242.49 | $243.81 | $239.23 | $243.34 | $243.34 | 38,620 |
| 2023-02-21 | $245.78 | $245.78 | $240.02 | $242.86 | $242.86 | 47,502 |
| 2023-02-17 | $245.70 | $249.56 | $244.00 | $246.97 | $246.97 | 44,181 |
| 2023-02-16 | $241.92 | $245.78 | $241.92 | $244.92 | $244.92 | 26,387 |
| 2023-02-15 | $243.70 | $246.65 | $240.29 | $245.82 | $245.82 | 39,618 |
| 2023-02-14 | $242.45 | $246.90 | $241.02 | $243.01 | $243.01 | 42,316 |
| 2023-02-13 | $240.60 | $246.87 | $240.60 | $244.98 | $244.98 | 38,399 |
| 2023-02-10 | $239.01 | $242.04 | $237.20 | $241.11 | $241.11 | 37,552 |
| 2023-02-09 | $241.42 | $244.60 | $237.94 | $238.55 | $238.55 | 45,578 |
| 2023-02-08 | $240.99 | $242.80 | $238.03 | $241.05 | $241.05 | 42,583 |
| 2023-02-07 | $236.08 | $243.52 | $236.08 | $243.21 | $243.21 | 35,145 |
| 2023-02-06 | $235.26 | $236.74 | $234.32 | $236.42 | $236.42 | 50,356 |
| 2023-02-03 | $234.78 | $236.39 | $232.30 | $235.24 | $235.24 | 54,249 |
| 2023-02-02 | $238.04 | $240.14 | $232.41 | $235.00 | $235.00 | 61,982 |
| 2023-02-01 | $239.44 | $243.37 | $230.88 | $238.34 | $238.34 | 89,933 |
| 2023-01-31 | $238.28 | $242.33 | $237.76 | $242.30 | $242.30 | 82,812 |
| 2023-01-30 | $238.80 | $242.23 | $237.61 | $238.68 | $238.68 | 45,728 |
| 2023-01-27 | $244.00 | $244.00 | $239.00 | $239.00 | $239.00 | 33,999 |
| 2023-01-26 | $242.08 | $245.66 | $239.78 | $245.43 | $245.43 | 47,273 |
| 2023-01-25 | $238.23 | $242.87 | $238.23 | $241.38 | $241.38 | 25,485 |
| 2023-01-24 | $243.00 | $243.45 | $240.76 | $240.76 | $240.76 | 27,335 |
| 2023-01-23 | $239.73 | $243.00 | $239.31 | $242.90 | $242.90 | 34,537 |
| 2023-01-20 | $242.48 | $242.82 | $238.80 | $242.19 | $242.19 | 52,594 |
| 2023-01-19 | $236.00 | $241.30 | $234.65 | $240.66 | $240.66 | 48,709 |
| 2023-01-18 | $238.30 | $241.50 | $237.74 | $238.26 | $238.26 | 42,122 |
| 2023-01-17 | $238.40 | $240.21 | $237.99 | $238.10 | $238.10 | 39,350 |
| 2023-01-13 | $235.87 | $242.64 | $235.01 | $241.01 | $241.01 | 47,085 |
| 2023-01-12 | $241.07 | $241.07 | $236.67 | $237.05 | $237.05 | 63,611 |
| 2023-01-11 | $240.40 | $242.31 | $238.80 | $240.20 | $240.20 | 77,746 |
| 2023-01-10 | $236.01 | $243.64 | $236.01 | $241.36 | $241.36 | 32,576 |
| 2023-01-09 | $246.47 | $246.65 | $236.02 | $236.13 | $236.13 | 64,676 |
| 2023-01-06 | $242.59 | $247.16 | $240.41 | $245.31 | $245.31 | 56,628 |
| 2023-01-05 | $238.64 | $241.00 | $236.00 | $240.21 | $240.21 | 55,989 |
| 2023-01-04 | $235.20 | $239.43 | $232.62 | $238.99 | $238.99 | 73,851 |
| 2023-01-03 | $230.73 | $234.97 | $229.12 | $233.35 | $233.35 | 87,333 |
| 2022-12-30 | $229.69 | $232.47 | $229.42 | $231.04 | $231.04 | 62,888 |
| 2022-12-29 | $229.32 | $233.93 | $226.62 | $231.65 | $231.65 | 60,890 |
| 2022-12-28 | $231.38 | $232.75 | $227.19 | $227.50 | $227.50 | 47,467 |
| 2022-12-27 | $228.42 | $231.76 | $228.40 | $230.19 | $230.19 | 51,941 |
| 2022-12-23 | $226.55 | $230.35 | $224.50 | $230.05 | $230.05 | 44,569 |
| 2022-12-22 | $224.88 | $227.95 | $224.30 | $227.68 | $227.68 | 51,656 |
| 2022-12-21 | $222.10 | $227.32 | $222.10 | $227.32 | $227.32 | 63,717 |
| 2022-12-20 | $219.32 | $224.39 | $219.32 | $221.00 | $221.00 | 45,306 |
| 2022-12-19 | $222.80 | $224.17 | $218.59 | $220.29 | $220.29 | 84,441 |
| 2022-12-16 | $222.00 | $223.69 | $216.65 | $222.00 | $222.00 | 127,415 |
| 2022-12-15 | $222.79 | $226.82 | $219.75 | $224.52 | $224.52 | 81,881 |
| 2022-12-14 | $224.54 | $227.37 | $222.49 | $223.88 | $223.88 | 74,998 |
| 2022-12-13 | $222.45 | $225.08 | $219.30 | $223.72 | $223.72 | 74,551 |
| 2022-12-12 | $217.60 | $219.33 | $216.91 | $219.00 | $219.00 | 71,992 |
| 2022-12-09 | $216.82 | $219.24 | $216.38 | $217.77 | $217.77 | 50,511 |
| 2022-12-08 | $214.69 | $217.95 | $214.00 | $217.61 | $217.61 | 55,181 |
| 2022-12-07 | $214.05 | $216.04 | $212.24 | $214.65 | $214.65 | 54,951 |
| 2022-12-06 | $211.26 | $215.29 | $211.26 | $213.02 | $213.02 | 60,857 |
| 2022-12-05 | $219.19 | $219.19 | $209.90 | $212.99 | $212.99 | 55,776 |
| 2022-12-02 | $214.92 | $222.63 | $214.92 | $220.53 | $220.53 | 54,488 |
| 2022-12-01 | $219.98 | $220.90 | $216.15 | $216.45 | $216.45 | 45,590 |
| 2022-11-30 | $211.35 | $219.84 | $208.49 | $217.99 | $217.99 | 52,396 |
| 2022-11-29 | $206.72 | $212.60 | $206.72 | $212.46 | $212.46 | 32,074 |
| 2022-11-28 | $211.00 | $211.70 | $207.29 | $207.89 | $207.89 | 51,417 |
| 2022-11-25 | $209.30 | $211.28 | $207.81 | $211.28 | $211.28 | 16,598 |
| 2022-11-23 | $203.15 | $210.76 | $202.19 | $210.29 | $210.29 | 48,242 |
| 2022-11-22 | $200.00 | $202.40 | $198.41 | $202.13 | $202.13 | 85,437 |
| 2022-11-21 | $200.74 | $202.25 | $199.20 | $201.91 | $201.91 | 45,872 |
| 2022-11-18 | $205.43 | $205.72 | $199.35 | $201.66 | $201.66 | 60,736 |
| 2022-11-17 | $203.12 | $203.83 | $199.89 | $202.62 | $202.62 | 37,528 |
| 2022-11-16 | $200.59 | $204.49 | $198.55 | $203.93 | $203.93 | 30,396 |
| 2022-11-15 | $196.08 | $202.11 | $194.21 | $199.81 | $199.81 | 37,775 |
| 2022-11-14 | $195.97 | $198.79 | $193.48 | $194.40 | $194.40 | 48,313 |
| 2022-11-11 | $199.08 | $199.08 | $189.95 | $195.65 | $195.65 | 96,851 |
| 2022-11-10 | $194.76 | $202.26 | $194.76 | $199.61 | $199.61 | 98,732 |
| 2022-11-09 | $192.11 | $193.97 | $188.26 | $188.83 | $188.83 | 43,087 |
| 2022-11-08 | $190.19 | $194.40 | $188.57 | $192.11 | $192.11 | 77,878 |
| 2022-11-07 | $191.99 | $192.87 | $185.55 | $189.06 | $189.06 | 98,627 |
| 2022-11-04 | $196.03 | $196.47 | $189.65 | $190.57 | $190.57 | 36,955 |
| 2022-11-03 | $195.91 | $195.91 | $189.42 | $192.25 | $192.25 | 45,848 |
| 2022-11-02 | $202.03 | $203.06 | $196.26 | $197.46 | $197.46 | 42,856 |
| 2022-11-01 | $200.27 | $202.74 | $197.90 | $201.87 | $201.87 | 52,609 |
| 2022-10-31 | $200.33 | $201.43 | $198.38 | $200.52 | $200.52 | 48,728 |
| 2022-10-28 | $199.73 | $200.89 | $198.00 | $200.89 | $200.89 | 45,441 |
| 2022-10-27 | $195.82 | $199.99 | $195.82 | $198.27 | $198.27 | 36,529 |
| 2022-10-26 | $196.59 | $197.50 | $193.20 | $194.13 | $194.13 | 42,524 |
| 2022-10-25 | $195.25 | $197.37 | $194.29 | $195.55 | $195.55 | 34,440 |
| 2022-10-24 | $194.77 | $197.11 | $193.62 | $196.04 | $196.04 | 29,821 |
| 2022-10-21 | $189.77 | $194.48 | $188.28 | $193.29 | $193.29 | 77,147 |
| 2022-10-20 | $188.38 | $190.25 | $185.90 | $188.52 | $188.52 | 36,208 |
| 2022-10-19 | $187.82 | $190.89 | $186.31 | $190.33 | $190.33 | 33,955 |
| 2022-10-18 | $190.22 | $192.11 | $186.43 | $188.01 | $188.01 | 33,373 |
| 2022-10-17 | $185.50 | $188.43 | $184.06 | $187.75 | $187.75 | 34,891 |
| 2022-10-14 | $184.65 | $185.99 | $182.73 | $184.02 | $184.02 | 28,359 |
| 2022-10-13 | $175.28 | $186.37 | $175.28 | $184.59 | $184.59 | 63,316 |
| 2022-10-12 | $180.53 | $180.53 | $176.62 | $177.25 | $177.25 | 34,068 |
| 2022-10-11 | $180.10 | $183.38 | $179.50 | $180.63 | $180.63 | 45,008 |
| 2022-10-10 | $183.67 | $185.71 | $180.77 | $181.68 | $181.68 | 37,770 |
| 2022-10-07 | $180.86 | $183.95 | $178.57 | $183.34 | $183.34 | 49,363 |
| 2022-10-06 | $183.94 | $183.94 | $178.34 | $181.70 | $181.70 | 47,815 |
| 2022-10-05 | $180.00 | $184.05 | $177.13 | $183.22 | $183.22 | 44,579 |
| 2022-10-04 | $170.50 | $182.62 | $170.50 | $182.48 | $182.48 | 51,532 |
| 2022-10-03 | $171.51 | $172.45 | $169.04 | $170.15 | $170.15 | 64,489 |
| 2022-09-30 | $177.33 | $177.33 | $169.10 | $169.59 | $169.59 | 67,845 |
| 2022-09-29 | $175.48 | $177.97 | $175.43 | $176.49 | $176.49 | 44,418 |
| 2022-09-28 | $179.97 | $183.04 | $177.23 | $180.28 | $180.28 | 57,884 |
| 2022-09-27 | $180.20 | $181.63 | $177.25 | $179.26 | $179.26 | 41,422 |
| 2022-09-26 | $187.35 | $187.39 | $179.40 | $179.86 | $179.86 | 50,663 |
| 2022-09-23 | $189.44 | $190.69 | $187.11 | $188.42 | $188.42 | 33,952 |
| 2022-09-22 | $193.29 | $193.29 | $189.38 | $191.30 | $191.30 | 30,240 |
| 2022-09-21 | $195.84 | $197.79 | $193.49 | $194.07 | $194.07 | 27,442 |
| 2022-09-20 | $197.70 | $198.55 | $194.46 | $195.95 | $195.95 | 47,666 |
| 2022-09-19 | $199.77 | $203.13 | $198.02 | $199.66 | $199.66 | 36,726 |
| 2022-09-16 | $202.22 | $203.61 | $200.44 | $201.73 | $201.73 | 124,000 |
| 2022-09-15 | $204.27 | $204.77 | $201.96 | $202.50 | $202.50 | 42,454 |
| 2022-09-14 | $195.29 | $204.61 | $194.01 | $203.61 | $203.61 | 71,726 |
| 2022-09-13 | $196.42 | $198.40 | $194.13 | $195.66 | $195.66 | 52,829 |
| 2022-09-12 | $194.91 | $200.00 | $194.20 | $198.78 | $198.78 | 41,148 |
| 2022-09-09 | $193.15 | $196.78 | $193.15 | $193.94 | $193.94 | 53,219 |
| 2022-09-08 | $193.18 | $196.24 | $192.42 | $193.49 | $193.49 | 46,912 |
| 2022-09-07 | $195.00 | $198.50 | $193.62 | $194.77 | $194.77 | 66,375 |
| 2022-09-06 | $195.82 | $199.95 | $193.43 | $196.22 | $196.22 | 57,647 |
| 2022-09-02 | $193.18 | $197.16 | $192.18 | $194.00 | $194.00 | 38,184 |
| 2022-09-01 | $188.23 | $191.93 | $187.12 | $191.37 | $191.37 | 43,554 |
| 2022-08-31 | $190.34 | $191.19 | $188.65 | $189.25 | $189.25 | 47,226 |
| 2022-08-30 | $187.95 | $190.30 | $187.52 | $190.10 | $190.10 | 36,588 |
| 2022-08-29 | $187.07 | $189.81 | $185.10 | $189.24 | $189.24 | 48,089 |
| 2022-08-26 | $191.80 | $191.80 | $186.79 | $188.70 | $188.70 | 56,977 |
| 2022-08-25 | $194.81 | $197.29 | $191.20 | $192.50 | $192.50 | 42,795 |
| 2022-08-24 | $189.31 | $193.22 | $189.30 | $193.22 | $193.22 | 36,561 |
| 2022-08-23 | $191.11 | $192.98 | $188.19 | $189.31 | $189.31 | 45,637 |
| 2022-08-22 | $189.77 | $189.97 | $187.81 | $189.53 | $189.53 | 39,421 |
| 2022-08-19 | $192.25 | $192.25 | $189.30 | $191.34 | $191.34 | 37,717 |
| 2022-08-18 | $195.43 | $195.46 | $191.81 | $192.50 | $192.50 | 37,889 |
| 2022-08-17 | $196.20 | $196.94 | $193.04 | $196.46 | $196.46 | 31,296 |
| 2022-08-16 | $200.66 | $201.71 | $194.77 | $197.93 | $197.93 | 61,718 |
| 2022-08-15 | $200.56 | $202.31 | $198.65 | $200.85 | $200.85 | 40,717 |
| 2022-08-12 | $205.04 | $205.53 | $202.05 | $202.74 | $202.74 | 40,921 |
| 2022-08-11 | $200.10 | $203.67 | $198.99 | $203.28 | $203.28 | 52,856 |
| 2022-08-10 | $196.48 | $199.50 | $193.60 | $198.73 | $198.73 | 74,662 |
| 2022-08-09 | $190.71 | $193.78 | $190.55 | $193.39 | $193.39 | 63,634 |
| 2022-08-08 | $198.09 | $198.09 | $190.10 | $192.14 | $192.14 | 43,465 |
| 2022-08-05 | $193.41 | $195.96 | $188.35 | $195.96 | $195.96 | 67,746 |
| 2022-08-04 | $194.98 | $194.98 | $191.77 | $193.00 | $193.00 | 52,935 |
| 2022-08-03 | $192.08 | $195.15 | $188.96 | $194.45 | $194.45 | 55,542 |
| 2022-08-02 | $196.38 | $196.38 | $191.53 | $192.08 | $192.08 | 31,846 |
| 2022-08-01 | $197.05 | $197.18 | $194.74 | $195.99 | $195.99 | 51,940 |
| 2022-07-29 | $194.59 | $198.98 | $194.59 | $197.92 | $197.92 | 29,838 |
| 2022-07-28 | $195.95 | $198.00 | $192.73 | $195.46 | $195.46 | 35,335 |
| 2022-07-27 | $198.45 | $199.79 | $195.24 | $198.59 | $198.59 | 40,839 |
| 2022-07-26 | $197.31 | $199.46 | $196.59 | $198.88 | $198.88 | 30,431 |
| 2022-07-25 | $199.79 | $202.86 | $198.00 | $198.34 | $198.34 | 23,095 |
| 2022-07-22 | $199.08 | $202.01 | $194.70 | $198.29 | $198.29 | 39,473 |
| 2022-07-21 | $196.26 | $199.86 | $196.26 | $199.70 | $199.70 | 35,810 |
| 2022-07-20 | $196.12 | $200.06 | $194.83 | $197.69 | $197.69 | 38,186 |
| 2022-07-19 | $199.32 | $201.53 | $196.90 | $197.36 | $197.36 | 40,901 |
| 2022-07-18 | $197.22 | $200.00 | $195.84 | $197.01 | $197.01 | 49,543 |
| 2022-07-15 | $196.51 | $198.57 | $192.29 | $195.79 | $195.79 | 40,417 |
| 2022-07-14 | $198.19 | $199.64 | $191.00 | $192.83 | $192.83 | 37,584 |
| 2022-07-13 | $197.03 | $201.63 | $194.08 | $200.01 | $200.01 | 34,165 |
| 2022-07-12 | $198.20 | $199.39 | $197.38 | $198.80 | $198.80 | 49,257 |
| 2022-07-11 | $199.35 | $201.30 | $199.00 | $199.60 | $199.60 | 34,675 |
| 2022-07-08 | $208.35 | $208.35 | $199.12 | $201.53 | $201.53 | 55,932 |
| 2022-07-07 | $208.98 | $211.50 | $207.20 | $207.65 | $207.65 | 31,523 |
| 2022-07-06 | $210.68 | $210.68 | $205.63 | $208.31 | $208.31 | 25,741 |
| 2022-07-05 | $217.31 | $217.31 | $209.43 | $211.73 | $211.73 | 42,173 |
| 2022-07-01 | $214.70 | $219.74 | $214.70 | $219.74 | $219.74 | 28,299 |
| 2022-06-30 | $208.57 | $213.98 | $208.07 | $213.98 | $213.98 | 28,961 |
| 2022-06-29 | $208.70 | $210.99 | $207.65 | $210.58 | $210.58 | 29,576 |
| 2022-06-28 | $211.75 | $212.47 | $209.12 | $210.10 | $210.10 | 29,341 |
| 2022-06-27 | $211.34 | $213.58 | $210.52 | $211.37 | $211.37 | 29,056 |
| 2022-06-24 | $204.58 | $210.70 | $204.58 | $210.06 | $210.06 | 195,661 |
| 2022-06-23 | $211.22 | $212.68 | $203.38 | $204.96 | $204.96 | 43,287 |
| 2022-06-22 | $207.69 | $212.13 | $207.69 | $210.63 | $210.63 | 42,258 |
| 2022-06-21 | $209.50 | $213.32 | $209.20 | $210.11 | $210.11 | 46,319 |
| 2022-06-17 | $209.17 | $210.82 | $205.33 | $206.49 | $206.49 | 81,216 |
| 2022-06-16 | $212.94 | $212.94 | $205.80 | $207.47 | $207.47 | 44,123 |
| 2022-06-15 | $219.77 | $220.06 | $214.21 | $215.75 | $215.75 | 37,401 |
| 2022-06-14 | $216.85 | $218.64 | $214.22 | $217.87 | $217.87 | 32,987 |
| 2022-06-13 | $212.32 | $219.62 | $211.77 | $216.55 | $216.55 | 46,347 |
| 2022-06-10 | $215.78 | $217.92 | $213.90 | $215.20 | $215.20 | 26,686 |
| 2022-06-09 | $220.00 | $221.70 | $218.01 | $218.19 | $218.19 | 33,811 |
| 2022-06-08 | $224.69 | $224.69 | $219.45 | $220.70 | $220.70 | 33,125 |
| 2022-06-07 | $223.14 | $227.11 | $221.07 | $226.17 | $226.17 | 22,805 |
| 2022-06-06 | $223.78 | $225.77 | $222.37 | $223.67 | $223.67 | 30,543 |
| 2022-06-03 | $224.98 | $225.91 | $221.72 | $222.59 | $222.59 | 33,469 |
| 2022-06-02 | $225.71 | $226.83 | $223.57 | $225.06 | $225.06 | 37,763 |
| 2022-06-01 | $232.75 | $232.75 | $223.17 | $226.57 | $226.57 | 42,644 |
| 2022-05-31 | $233.60 | $234.56 | $230.53 | $231.93 | $231.93 | 55,030 |
| 2022-05-27 | $231.70 | $234.63 | $230.78 | $232.91 | $232.91 | 38,331 |
| 2022-05-26 | $228.97 | $232.15 | $227.49 | $231.10 | $231.10 | 38,908 |
| 2022-05-25 | $228.61 | $230.23 | $225.43 | $227.24 | $227.24 | 32,904 |
| 2022-05-24 | $223.37 | $229.86 | $219.00 | $227.83 | $227.83 | 48,450 |
| 2022-05-23 | $223.56 | $225.47 | $221.23 | $223.16 | $223.16 | 72,659 |
| 2022-05-20 | $229.19 | $229.19 | $219.63 | $222.00 | $222.00 | 81,365 |
| 2022-05-19 | $223.96 | $229.79 | $222.15 | $228.50 | $228.50 | 62,096 |
| 2022-05-18 | $230.95 | $231.61 | $223.61 | $225.29 | $225.29 | 32,187 |
| 2022-05-17 | $230.10 | $233.14 | $229.60 | $232.53 | $232.53 | 29,226 |
| 2022-05-16 | $228.14 | $229.75 | $226.54 | $229.52 | $229.52 | 27,370 |
| 2022-05-13 | $229.42 | $231.21 | $226.46 | $229.30 | $229.30 | 40,038 |
| 2022-05-12 | $228.46 | $230.38 | $226.95 | $229.22 | $229.22 | 40,506 |
| 2022-05-11 | $230.84 | $232.50 | $228.88 | $229.34 | $229.34 | 38,664 |
| 2022-05-10 | $234.97 | $235.99 | $230.07 | $230.46 | $230.46 | 32,058 |
| 2022-05-09 | $238.19 | $238.36 | $232.10 | $234.46 | $234.46 | 36,172 |
| 2022-05-06 | $238.47 | $241.93 | $236.59 | $237.96 | $237.96 | 30,305 |
| 2022-05-05 | $241.25 | $243.89 | $236.12 | $238.78 | $238.78 | 40,476 |
| 2022-05-04 | $240.85 | $246.84 | $240.85 | $243.00 | $243.00 | 53,419 |
| 2022-05-03 | $242.99 | $246.91 | $241.01 | $241.07 | $241.07 | 32,667 |
| 2022-05-02 | $235.93 | $244.14 | $235.44 | $240.97 | $240.97 | 87,559 |
| 2022-04-29 | $234.20 | $236.69 | $234.20 | $235.75 | $235.75 | 61,411 |
| 2022-04-28 | $235.62 | $235.62 | $232.00 | $235.19 | $235.19 | 33,445 |
| 2022-04-27 | $236.07 | $238.96 | $234.44 | $235.25 | $235.25 | 36,511 |
| 2022-04-26 | $242.41 | $242.77 | $235.02 | $235.02 | $235.02 | 30,598 |
| 2022-04-25 | $245.87 | $245.87 | $238.00 | $244.22 | $244.22 | 30,507 |
| 2022-04-22 | $252.48 | $252.48 | $246.97 | $247.20 | $247.20 | 23,675 |
| 2022-04-21 | $256.68 | $257.84 | $251.53 | $252.48 | $252.48 | 23,184 |
| 2022-04-20 | $256.55 | $257.40 | $253.68 | $255.55 | $255.55 | 22,285 |
| 2022-04-19 | $252.60 | $256.66 | $252.60 | $255.29 | $255.29 | 36,032 |
| 2022-04-18 | $251.97 | $252.90 | $250.62 | $251.90 | $251.90 | 42,761 |
| 2022-04-14 | $252.68 | $255.59 | $251.78 | $252.14 | $252.14 | 53,198 |
| 2022-04-13 | $254.00 | $254.51 | $251.47 | $251.78 | $251.78 | 46,393 |
| 2022-04-12 | $257.56 | $259.01 | $254.00 | $254.00 | $254.00 | 44,299 |
| 2022-04-11 | $257.35 | $260.84 | $256.27 | $256.50 | $256.50 | 38,531 |
| 2022-04-08 | $260.55 | $261.50 | $258.44 | $258.51 | $258.51 | 41,856 |
| 2022-04-07 | $260.62 | $261.28 | $258.20 | $259.61 | $259.61 | 44,429 |
| 2022-04-06 | $261.38 | $261.87 | $258.82 | $259.82 | $259.82 | 40,632 |
| 2022-04-05 | $259.26 | $263.53 | $259.26 | $260.77 | $260.77 | 34,873 |
| 2022-04-04 | $262.00 | $262.05 | $257.50 | $260.67 | $260.67 | 35,789 |
| 2022-04-01 | $262.90 | $263.54 | $259.60 | $262.00 | $262.00 | 28,706 |
| 2022-03-31 | $257.92 | $262.76 | $257.78 | $261.15 | $261.15 | 75,657 |
| 2022-03-30 | $259.30 | $261.20 | $257.12 | $257.14 | $257.14 | 41,363 |
| 2022-03-29 | $257.92 | $258.95 | $255.03 | $258.37 | $258.37 | 73,271 |
| 2022-03-28 | $260.69 | $260.69 | $255.88 | $256.32 | $256.32 | 31,228 |
| 2022-03-25 | $261.14 | $262.42 | $259.68 | $259.83 | $259.83 | 28,785 |
| 2022-03-24 | $261.04 | $262.45 | $259.68 | $260.35 | $260.35 | 32,365 |
| 2022-03-23 | $260.15 | $261.32 | $258.86 | $260.37 | $260.37 | 34,797 |
| 2022-03-22 | $266.46 | $266.46 | $260.13 | $262.05 | $262.05 | 36,113 |
| 2022-03-21 | $261.93 | $266.30 | $259.57 | $259.75 | $259.75 | 35,613 |
| 2022-03-18 | $260.89 | $261.25 | $253.08 | $260.86 | $260.86 | 79,509 |
| 2022-03-17 | $258.29 | $262.90 | $256.99 | $260.71 | $260.71 | 42,331 |
| 2022-03-16 | $269.58 | $271.25 | $258.87 | $260.37 | $260.37 | 61,618 |
| 2022-03-15 | $272.00 | $272.00 | $267.74 | $269.10 | $269.10 | 24,096 |
| 2022-03-14 | $269.51 | $273.00 | $268.96 | $270.32 | $270.32 | 32,580 |
| 2022-03-11 | $268.01 | $270.62 | $267.34 | $268.01 | $268.01 | 21,631 |
| 2022-03-10 | $268.01 | $268.82 | $262.88 | $267.00 | $267.00 | 27,627 |
| 2022-03-09 | $274.83 | $274.96 | $270.40 | $271.12 | $271.12 | 28,946 |
| 2022-03-08 | $272.78 | $275.50 | $269.50 | $270.05 | $270.05 | 37,471 |
| 2022-03-07 | $272.97 | $274.61 | $270.61 | $273.06 | $273.06 | 36,448 |
| 2022-03-04 | $276.18 | $276.18 | $272.98 | $274.30 | $274.30 | 27,092 |
| 2022-03-03 | $282.89 | $284.34 | $277.09 | $279.42 | $279.42 | 25,951 |
| 2022-03-02 | $278.17 | $284.05 | $277.95 | $283.10 | $283.10 | 33,799 |
| 2022-03-01 | $283.30 | $284.00 | $275.15 | $277.72 | $277.72 | 55,364 |
| 2022-02-28 | $280.50 | $286.89 | $280.50 | $285.03 | $285.03 | 79,862 |
| 2022-02-25 | $280.00 | $286.28 | $278.21 | $286.19 | $286.19 | 42,844 |
| 2022-02-24 | $272.38 | $279.12 | $266.79 | $278.42 | $278.42 | 42,615 |
| 2022-02-23 | $281.95 | $282.00 | $274.62 | $274.62 | $274.62 | 24,450 |
| 2022-02-22 | $276.19 | $281.85 | $275.64 | $281.40 | $281.40 | 40,202 |
| 2022-02-18 | $274.60 | $278.81 | $274.60 | $277.23 | $277.23 | 29,803 |
| 2022-02-17 | $273.92 | $275.95 | $271.22 | $275.57 | $275.57 | 24,604 |
| 2022-02-16 | $273.39 | $275.44 | $272.45 | $274.90 | $274.90 | 28,345 |
| 2022-02-15 | $269.20 | $275.90 | $269.20 | $274.61 | $274.61 | 55,446 |
| 2022-02-14 | $267.16 | $269.19 | $265.04 | $268.00 | $268.00 | 25,642 |
| 2022-02-11 | $261.57 | $267.52 | $260.50 | $266.22 | $266.22 | 39,243 |
| 2022-02-10 | $261.80 | $263.55 | $261.29 | $262.21 | $262.21 | 34,806 |
| 2022-02-09 | $260.66 | $262.43 | $259.43 | $261.70 | $261.70 | 34,335 |
| 2022-02-08 | $262.13 | $263.67 | $259.67 | $260.14 | $260.14 | 44,321 |
| 2022-02-07 | $262.83 | $263.49 | $260.64 | $261.56 | $261.56 | 30,491 |
| 2022-02-04 | $264.96 | $265.60 | $260.71 | $262.22 | $262.22 | 27,977 |
| 2022-02-03 | $268.03 | $269.60 | $263.46 | $264.38 | $264.38 | 43,146 |
| 2022-02-02 | $267.52 | $270.10 | $266.01 | $267.74 | $267.74 | 41,162 |
| 2022-02-01 | $265.42 | $268.36 | $264.11 | $266.58 | $266.58 | 34,505 |
| 2022-01-31 | $265.00 | $266.40 | $261.25 | $265.08 | $265.08 | 83,364 |
| 2022-01-28 | $264.70 | $266.90 | $260.01 | $266.90 | $266.90 | 31,672 |
| 2022-01-27 | $264.64 | $266.85 | $260.74 | $264.00 | $264.00 | 49,482 |
| 2022-01-26 | $263.59 | $268.22 | $260.00 | $262.95 | $262.95 | 38,046 |
| 2022-01-25 | $256.45 | $263.53 | $246.52 | $263.10 | $263.10 | 52,549 |
| 2022-01-24 | $251.34 | $260.06 | $247.56 | $259.24 | $259.24 | 52,530 |
| 2022-01-21 | $252.89 | $260.28 | $252.89 | $254.62 | $254.62 | 54,300 |
| 2022-01-20 | $252.61 | $259.06 | $252.61 | $254.73 | $254.73 | 39,198 |
| 2022-01-19 | $258.22 | $258.85 | $252.97 | $252.97 | $252.97 | 32,326 |
| 2022-01-18 | $261.73 | $261.73 | $256.85 | $257.50 | $257.50 | 39,454 |
| 2022-01-14 | $258.38 | $262.12 | $258.10 | $261.91 | $261.91 | 29,975 |
| 2022-01-13 | $261.89 | $262.58 | $259.27 | $259.66 | $259.66 | 17,976 |
| 2022-01-12 | $257.85 | $262.33 | $257.65 | $260.74 | $260.74 | 35,725 |
| 2022-01-11 | $260.64 | $261.05 | $255.89 | $259.62 | $259.62 | 61,032 |
| 2022-01-10 | $261.81 | $262.00 | $258.96 | $261.03 | $261.03 | 44,699 |
| 2022-01-07 | $260.55 | $263.01 | $259.63 | $260.85 | $260.85 | 16,947 |
| 2022-01-06 | $255.98 | $260.41 | $255.04 | $260.09 | $260.09 | 42,768 |
| 2022-01-05 | $253.66 | $260.48 | $252.99 | $254.21 | $254.21 | 52,240 |
| 2022-01-04 | $251.99 | $257.50 | $251.31 | $253.66 | $253.66 | 40,787 |
| 2022-01-03 | $248.44 | $253.10 | $247.01 | $250.45 | $250.45 | 53,732 |
| 2021-12-31 | $246.53 | $250.42 | $246.53 | $247.59 | $247.59 | 35,302 |
| 2021-12-30 | $248.13 | $250.00 | $246.70 | $247.48 | $247.48 | 30,388 |
| 2021-12-29 | $248.17 | $249.52 | $247.47 | $248.74 | $248.74 | 21,541 |
| 2021-12-28 | $248.98 | $250.00 | $247.93 | $248.53 | $248.53 | 30,837 |
| 2021-12-27 | $248.69 | $250.35 | $247.50 | $249.12 | $249.12 | 39,015 |
| 2021-12-23 | $244.66 | $251.05 | $244.66 | $248.91 | $248.91 | 45,079 |
| 2021-12-22 | $241.30 | $245.00 | $241.00 | $243.28 | $243.28 | 50,866 |
| 2021-12-21 | $236.90 | $242.96 | $236.90 | $239.93 | $239.93 | 56,094 |
| 2021-12-20 | $235.71 | $236.67 | $230.24 | $235.63 | $235.63 | 64,427 |
| 2021-12-17 | $243.15 | $244.60 | $236.32 | $238.56 | $238.56 | 107,515 |
| 2021-12-16 | $244.67 | $246.05 | $240.64 | $243.14 | $243.14 | 60,778 |
| 2021-12-15 | $241.43 | $244.93 | $240.85 | $242.27 | $242.27 | 49,730 |
| 2021-12-14 | $236.38 | $246.10 | $236.38 | $241.18 | $241.18 | 56,054 |
| 2021-12-13 | $236.61 | $241.21 | $234.94 | $237.27 | $237.27 | 63,153 |
| 2021-12-10 | $235.08 | $237.98 | $234.06 | $237.72 | $237.72 | 29,768 |
| 2021-12-09 | $233.35 | $237.40 | $233.00 | $234.62 | $234.62 | 30,847 |
| 2021-12-08 | $235.95 | $236.53 | $233.97 | $235.08 | $235.08 | 39,587 |
| 2021-12-07 | $236.81 | $237.64 | $233.30 | $236.58 | $236.58 | 44,911 |
| 2021-12-06 | $234.07 | $238.66 | $233.30 | $235.14 | $235.14 | 58,742 |
| 2021-12-03 | $232.36 | $234.84 | $230.40 | $231.44 | $231.44 | 47,396 |
| 2021-12-02 | $225.74 | $235.45 | $224.45 | $233.96 | $233.96 | 45,574 |
| 2021-12-01 | $226.84 | $229.55 | $225.03 | $225.62 | $225.62 | 60,032 |
| 2021-11-30 | $221.36 | $225.71 | $220.00 | $223.10 | $223.10 | 83,996 |
| 2021-11-29 | $228.25 | $228.25 | $221.93 | $222.98 | $222.98 | 44,873 |
| 2021-11-26 | $230.00 | $231.00 | $222.64 | $225.85 | $225.85 | 36,127 |
| 2021-11-24 | $234.33 | $235.67 | $233.40 | $233.71 | $233.71 | 22,157 |
| 2021-11-23 | $235.50 | $236.76 | $233.71 | $235.65 | $235.65 | 36,857 |
| 2021-11-22 | $236.39 | $240.00 | $234.39 | $235.46 | $235.46 | 42,802 |
| 2021-11-19 | $231.99 | $235.28 | $231.99 | $235.09 | $235.09 | 35,868 |
| 2021-11-18 | $232.98 | $234.32 | $229.37 | $234.27 | $234.27 | 40,260 |
| 2021-11-17 | $231.00 | $233.58 | $229.37 | $233.26 | $233.26 | 36,436 |
| 2021-11-16 | $232.01 | $234.87 | $231.38 | $231.80 | $231.80 | 27,791 |
| 2021-11-15 | $234.21 | $236.49 | $230.98 | $232.00 | $232.00 | 32,613 |
| 2021-11-12 | $237.81 | $239.00 | $233.15 | $234.31 | $234.31 | 27,646 |
| 2021-11-11 | $237.73 | $240.00 | $237.04 | $237.87 | $237.87 | 21,667 |
| 2021-11-10 | $235.67 | $237.49 | $234.42 | $237.21 | $237.21 | 36,638 |
| 2021-11-09 | $238.65 | $238.65 | $235.45 | $236.68 | $236.68 | 24,024 |
| 2021-11-08 | $240.84 | $241.61 | $238.31 | $239.34 | $239.34 | 33,836 |
| 2021-11-05 | $236.44 | $243.16 | $236.44 | $241.15 | $241.15 | 33,758 |
| 2021-11-04 | $241.95 | $241.95 | $231.66 | $234.70 | $234.70 | 38,870 |
| 2021-11-03 | $233.14 | $242.31 | $233.14 | $241.95 | $241.95 | 33,839 |
| 2021-11-02 | $233.92 | $236.33 | $230.00 | $233.32 | $233.32 | 55,777 |
| 2021-11-01 | $231.03 | $236.36 | $230.00 | $232.99 | $232.99 | 60,391 |
| 2021-10-29 | $231.43 | $233.08 | $230.05 | $230.78 | $230.78 | 85,594 |
| 2021-10-28 | $229.30 | $232.15 | $229.30 | $230.31 | $230.31 | 31,278 |
| 2021-10-27 | $235.77 | $235.77 | $228.37 | $228.37 | $228.37 | 23,438 |
| 2021-10-26 | $239.79 | $239.79 | $233.31 | $235.15 | $235.15 | 50,194 |
| 2021-10-25 | $238.00 | $239.81 | $235.66 | $238.71 | $238.71 | 25,619 |
| 2021-10-22 | $239.36 | $241.00 | $238.00 | $238.00 | $238.00 | 20,538 |
| 2021-10-21 | $237.97 | $239.93 | $237.27 | $239.66 | $239.66 | 24,298 |
| 2021-10-20 | $236.61 | $239.72 | $236.54 | $238.00 | $238.00 | 24,523 |
| 2021-10-19 | $237.50 | $238.29 | $234.70 | $236.37 | $236.37 | 32,537 |
| 2021-10-18 | $238.69 | $240.26 | $236.86 | $237.05 | $237.05 | 25,144 |
| 2021-10-15 | $242.74 | $244.44 | $239.88 | $240.71 | $240.71 | 39,130 |
| 2021-10-14 | $238.60 | $240.91 | $238.25 | $239.06 | $239.06 | 23,553 |
| 2021-10-13 | $238.79 | $238.79 | $234.37 | $237.14 | $237.14 | 26,993 |
| 2021-10-12 | $240.01 | $241.09 | $237.56 | $239.68 | $239.68 | 35,367 |
| 2021-10-11 | $243.20 | $243.71 | $239.57 | $239.57 | $239.57 | 22,082 |
| 2021-10-08 | $242.62 | $248.72 | $242.61 | $242.61 | $242.61 | 19,998 |
| 2021-10-07 | $241.02 | $246.97 | $241.02 | $243.86 | $243.86 | 26,494 |
| 2021-10-06 | $240.67 | $241.07 | $236.82 | $240.09 | $240.09 | 27,007 |
| 2021-10-05 | $238.36 | $242.78 | $236.80 | $241.80 | $241.80 | 34,908 |
| 2021-10-04 | $238.70 | $239.35 | $236.19 | $236.37 | $236.37 | 31,874 |
| 2021-10-01 | $235.05 | $240.63 | $233.93 | $238.25 | $238.25 | 34,162 |
| 2021-09-30 | $237.54 | $240.58 | $234.73 | $234.73 | $234.73 | 27,186 |
| 2021-09-29 | $236.00 | $239.29 | $235.72 | $237.24 | $237.24 | 19,942 |
| 2021-09-28 | $241.09 | $242.75 | $235.32 | $235.66 | $235.66 | 23,995 |
| 2021-09-27 | $234.56 | $242.65 | $234.56 | $240.55 | $240.55 | 45,679 |
| 2021-09-24 | $232.61 | $235.00 | $232.61 | $233.83 | $233.83 | 23,764 |
| 2021-09-23 | $231.50 | $234.96 | $230.50 | $232.33 | $232.33 | 30,378 |
| 2021-09-22 | $231.77 | $234.33 | $229.96 | $230.53 | $230.53 | 38,457 |
| 2021-09-21 | $232.61 | $232.61 | $226.07 | $229.77 | $229.77 | 99,796 |
| 2021-09-20 | $231.74 | $232.80 | $228.65 | $230.85 | $230.85 | 111,216 |
| 2021-09-17 | $237.50 | $239.45 | $230.97 | $235.89 | $235.89 | 401,191 |
| 2021-09-16 | $238.06 | $240.00 | $232.55 | $236.07 | $236.07 | 93,974 |
| 2021-09-15 | $237.36 | $241.36 | $236.31 | $237.47 | $237.47 | 90,912 |
| 2021-09-14 | $242.01 | $242.01 | $236.38 | $237.68 | $237.68 | 80,152 |
| 2021-09-13 | $236.11 | $241.51 | $233.81 | $240.45 | $240.45 | 102,985 |
| 2021-09-10 | $235.34 | $236.00 | $233.36 | $233.85 | $233.85 | 63,953 |
| 2021-09-09 | $228.91 | $239.45 | $228.47 | $235.34 | $235.34 | 88,305 |
| 2021-09-08 | $224.40 | $227.80 | $223.91 | $227.69 | $227.69 | 62,745 |
| 2021-09-07 | $225.51 | $226.17 | $223.02 | $224.46 | $224.46 | 99,012 |
| 2021-09-03 | $227.12 | $227.12 | $221.69 | $226.01 | $226.01 | 81,251 |
| 2021-09-02 | $230.93 | $230.93 | $226.82 | $228.00 | $228.00 | 34,715 |
| 2021-09-01 | $231.73 | $233.45 | $228.60 | $229.35 | $229.35 | 33,376 |
| 2021-08-31 | $233.73 | $234.75 | $229.58 | $230.67 | $230.67 | 43,641 |
| 2021-08-30 | $240.34 | $242.79 | $232.48 | $232.83 | $232.83 | 41,709 |
| 2021-08-27 | $234.00 | $241.07 | $232.62 | $239.31 | $239.31 | 54,503 |
| 2021-08-26 | $237.85 | $237.85 | $233.01 | $234.52 | $234.52 | 46,504 |
| 2021-08-25 | $239.42 | $242.34 | $236.40 | $237.68 | $237.68 | 39,440 |
| 2021-08-24 | $242.10 | $242.10 | $237.12 | $238.19 | $238.19 | 76,705 |
| 2021-08-23 | $246.10 | $246.10 | $241.67 | $243.08 | $243.08 | 44,112 |
| 2021-08-20 | $243.34 | $248.30 | $242.02 | $246.29 | $246.29 | 38,642 |
| 2021-08-19 | $246.82 | $247.55 | $240.35 | $244.34 | $244.34 | 38,831 |
| 2021-08-18 | $251.58 | $253.28 | $248.50 | $248.50 | $248.50 | 26,118 |
| 2021-08-17 | $253.54 | $255.10 | $251.15 | $252.50 | $252.50 | 34,830 |
| 2021-08-16 | $254.06 | $255.69 | $253.44 | $254.43 | $254.43 | 41,820 |
| 2021-08-13 | $259.98 | $259.98 | $254.74 | $254.74 | $254.74 | 15,112 |
| 2021-08-12 | $262.35 | $262.35 | $258.01 | $258.99 | $258.99 | 21,997 |
| 2021-08-11 | $261.00 | $263.06 | $259.11 | $261.14 | $261.14 | 30,538 |
| 2021-08-10 | $261.45 | $264.45 | $259.21 | $261.53 | $261.53 | 45,969 |
| 2021-08-09 | $263.85 | $266.24 | $261.83 | $261.90 | $261.90 | 36,996 |
| 2021-08-06 | $260.99 | $264.93 | $260.72 | $263.23 | $263.23 | 26,081 |
| 2021-08-05 | $258.62 | $262.01 | $257.91 | $259.16 | $259.16 | 20,787 |
| 2021-08-04 | $254.49 | $258.11 | $254.49 | $255.74 | $255.74 | 17,226 |
| 2021-08-03 | $257.45 | $257.45 | $254.10 | $257.26 | $257.26 | 19,891 |
| 2021-08-02 | $257.11 | $257.87 | $254.22 | $255.98 | $255.98 | 26,369 |
| 2021-07-30 | $258.01 | $260.18 | $255.74 | $257.02 | $257.02 | 27,285 |
| 2021-07-29 | $262.26 | $264.24 | $258.25 | $259.91 | $259.91 | 35,815 |
| 2021-07-28 | $264.72 | $264.72 | $257.91 | $259.36 | $259.36 | 26,872 |
| 2021-07-27 | $263.25 | $265.95 | $261.71 | $263.17 | $263.17 | 30,498 |
| 2021-07-26 | $261.57 | $265.14 | $261.57 | $265.12 | $265.12 | 22,432 |
| 2021-07-23 | $259.40 | $261.56 | $257.97 | $261.13 | $261.13 | 21,706 |
| 2021-07-22 | $257.61 | $258.73 | $253.97 | $257.43 | $257.43 | 28,672 |
| 2021-07-21 | $253.50 | $258.92 | $253.50 | $258.65 | $258.65 | 39,687 |
| 2021-07-20 | $253.73 | $259.75 | $252.74 | $252.74 | $252.74 | 87,116 |
| 2021-07-19 | $253.76 | $258.35 | $250.48 | $253.00 | $253.00 | 63,048 |
| 2021-07-16 | $255.22 | $257.22 | $252.92 | $256.68 | $256.68 | 73,010 |
| 2021-07-15 | $232.73 | $253.85 | $232.36 | $252.77 | $252.77 | 87,625 |
| 2021-07-14 | $235.02 | $235.29 | $231.69 | $232.73 | $232.73 | 27,162 |
| 2021-07-13 | $236.77 | $239.58 | $233.40 | $233.43 | $233.43 | 27,651 |
| 2021-07-12 | $239.05 | $239.05 | $236.71 | $237.75 | $237.75 | 18,406 |
| 2021-07-09 | $234.36 | $240.46 | $234.36 | $238.78 | $238.78 | 44,050 |
| 2021-07-08 | $233.11 | $237.37 | $230.31 | $231.02 | $231.02 | 36,884 |
| 2021-07-07 | $234.31 | $237.91 | $233.87 | $235.97 | $235.97 | 44,471 |
| 2021-07-06 | $237.42 | $238.04 | $233.06 | $236.09 | $236.09 | 39,212 |
| 2021-07-02 | $239.43 | $240.76 | $238.04 | $238.55 | $238.55 | 28,203 |
| 2021-07-01 | $240.66 | $241.32 | $239.01 | $239.80 | $239.80 | 37,541 |
| 2021-06-30 | $237.33 | $241.62 | $237.14 | $238.92 | $238.92 | 42,370 |
| 2021-06-29 | $241.30 | $241.54 | $238.14 | $239.23 | $239.23 | 43,298 |
| 2021-06-28 | $235.90 | $239.93 | $235.90 | $239.27 | $239.27 | 48,836 |
| 2021-06-25 | $246.19 | $246.19 | $235.02 | $235.38 | $235.38 | 238,236 |
| 2021-06-24 | $242.84 | $244.25 | $239.75 | $244.06 | $244.06 | 25,646 |
| 2021-06-23 | $238.56 | $242.88 | $237.80 | $240.45 | $240.45 | 37,062 |
| 2021-06-22 | $240.07 | $241.11 | $238.89 | $240.04 | $240.04 | 42,874 |
| 2021-06-21 | $237.58 | $241.34 | $237.20 | $240.17 | $240.17 | 40,046 |
| 2021-06-18 | $234.81 | $240.66 | $233.16 | $235.05 | $235.05 | 117,369 |
| 2021-06-17 | $242.73 | $243.63 | $236.74 | $239.11 | $239.11 | 42,559 |
| 2021-06-16 | $243.00 | $243.90 | $240.06 | $242.16 | $242.16 | 53,567 |
| 2021-06-15 | $243.34 | $243.34 | $239.30 | $242.53 | $242.53 | 41,185 |
| 2021-06-14 | $246.64 | $246.67 | $241.33 | $241.63 | $241.63 | 30,140 |
| 2021-06-11 | $245.71 | $248.26 | $244.80 | $248.26 | $248.26 | 35,587 |
| 2021-06-10 | $248.39 | $248.39 | $244.65 | $245.33 | $245.33 | 22,116 |
| 2021-06-09 | $249.11 | $249.11 | $245.28 | $247.19 | $247.19 | 32,055 |
| 2021-06-08 | $248.64 | $251.11 | $246.79 | $249.77 | $249.77 | 41,682 |
| 2021-06-07 | $248.00 | $251.70 | $246.31 | $249.43 | $249.43 | 43,210 |
| 2021-06-04 | $247.86 | $251.80 | $247.73 | $248.80 | $248.80 | 27,276 |
| 2021-06-03 | $248.17 | $251.37 | $245.66 | $249.95 | $249.95 | 39,526 |
| 2021-06-02 | $254.00 | $254.00 | $248.00 | $249.53 | $249.53 | 33,618 |
| 2021-06-01 | $254.20 | $256.73 | $251.56 | $254.33 | $254.33 | 30,309 |
| 2021-05-28 | $253.82 | $254.46 | $250.98 | $253.89 | $253.89 | 18,377 |
| 2021-05-27 | $248.73 | $252.99 | $247.07 | $251.83 | $251.83 | 36,902 |
| 2021-05-26 | $244.26 | $247.27 | $244.26 | $246.73 | $246.73 | 23,057 |
| 2021-05-25 | $243.54 | $245.79 | $243.00 | $243.00 | $243.00 | 37,828 |
| 2021-05-24 | $243.45 | $245.50 | $242.13 | $243.27 | $243.27 | 25,167 |
| 2021-05-21 | $248.16 | $248.74 | $242.83 | $244.10 | $244.10 | 29,278 |
| 2021-05-20 | $241.05 | $245.40 | $241.05 | $245.40 | $245.40 | 24,759 |
| 2021-05-19 | $241.61 | $244.50 | $239.28 | $243.25 | $243.25 | 27,335 |
| 2021-05-18 | $246.80 | $248.60 | $243.52 | $243.61 | $243.61 | 26,947 |
| 2021-05-17 | $246.61 | $247.76 | $244.33 | $247.35 | $247.35 | 27,364 |
| 2021-05-14 | $246.63 | $248.87 | $245.10 | $248.14 | $248.14 | 18,799 |
| 2021-05-13 | $238.00 | $247.49 | $238.00 | $246.54 | $246.54 | 28,932 |
| 2021-05-12 | $242.86 | $245.73 | $238.59 | $238.92 | $238.92 | 39,648 |
| 2021-05-11 | $246.15 | $248.49 | $240.83 | $243.05 | $243.05 | 50,878 |
| 2021-05-10 | $257.40 | $259.60 | $249.16 | $249.41 | $249.41 | 50,159 |
| 2021-05-07 | $259.69 | $260.88 | $254.11 | $256.97 | $256.97 | 28,580 |
| 2021-05-06 | $254.71 | $260.17 | $254.71 | $259.63 | $259.63 | 36,136 |
| 2021-05-05 | $255.96 | $258.14 | $251.45 | $256.56 | $256.56 | 20,838 |
| 2021-05-04 | $257.49 | $257.49 | $253.47 | $253.79 | $253.79 | 33,266 |
| 2021-05-03 | $254.47 | $262.46 | $254.47 | $259.38 | $259.38 | 39,134 |
| 2021-04-30 | $252.53 | $253.63 | $249.82 | $251.18 | $251.18 | 44,702 |
| 2021-04-29 | $256.18 | $257.47 | $253.85 | $254.49 | $254.49 | 17,969 |
| 2021-04-28 | $256.89 | $257.83 | $251.86 | $253.70 | $253.70 | 22,226 |
| 2021-04-27 | $259.30 | $262.28 | $256.10 | $256.87 | $256.87 | 40,093 |
| 2021-04-26 | $257.81 | $259.07 | $256.21 | $258.00 | $258.00 | 26,582 |
| 2021-04-23 | $253.12 | $256.00 | $251.86 | $255.40 | $255.40 | 30,200 |
| 2021-04-22 | $256.06 | $256.06 | $248.10 | $250.70 | $250.70 | 45,172 |
| 2021-04-21 | $254.36 | $255.70 | $253.21 | $255.58 | $255.58 | 21,979 |
| 2021-04-20 | $255.19 | $255.19 | $251.64 | $253.80 | $253.80 | 28,427 |
| 2021-04-19 | $257.58 | $257.63 | $254.65 | $257.09 | $257.09 | 24,394 |
| 2021-04-16 | $256.98 | $258.64 | $255.18 | $257.07 | $257.07 | 30,025 |
| 2021-04-15 | $257.57 | $257.57 | $254.09 | $255.97 | $255.97 | 33,573 |
| 2021-04-14 | $255.80 | $258.86 | $255.57 | $256.86 | $256.86 | 29,546 |
| 2021-04-13 | $255.15 | $259.94 | $255.15 | $255.93 | $255.93 | 24,716 |
| 2021-04-12 | $252.15 | $257.97 | $252.08 | $257.05 | $257.05 | 33,227 |
| 2021-04-09 | $252.38 | $254.00 | $251.26 | $252.14 | $252.14 | 27,238 |
| 2021-04-08 | $252.50 | $252.63 | $249.48 | $251.38 | $251.38 | 31,304 |
| 2021-04-07 | $250.00 | $253.35 | $250.00 | $252.20 | $252.20 | 32,952 |
| 2021-04-06 | $251.21 | $254.20 | $249.81 | $250.54 | $250.54 | 36,969 |
| 2021-04-05 | $248.28 | $251.39 | $247.90 | $250.37 | $250.37 | 37,515 |
| 2021-04-01 | $246.26 | $250.08 | $244.57 | $246.65 | $246.65 | 50,795 |
| 2021-03-31 | $248.92 | $249.74 | $246.10 | $246.73 | $246.73 | 48,784 |
| 2021-03-30 | $251.80 | $252.00 | $248.36 | $249.81 | $249.81 | 49,459 |
| 2021-03-29 | $252.00 | $254.31 | $249.06 | $250.24 | $250.24 | 48,525 |
| 2021-03-26 | $255.00 | $257.17 | $250.00 | $252.94 | $252.94 | 158,173 |
| 2021-03-25 | $244.75 | $254.00 | $241.87 | $253.70 | $253.70 | 48,638 |
| 2021-03-24 | $249.70 | $252.42 | $244.90 | $245.06 | $245.06 | 40,072 |
| 2021-03-23 | $250.48 | $250.97 | $245.18 | $247.36 | $247.36 | 59,916 |
| 2021-03-22 | $260.64 | $260.64 | $252.06 | $253.59 | $253.59 | 59,767 |
| 2021-03-19 | $264.52 | $265.26 | $260.63 | $261.00 | $261.00 | 165,818 |
| 2021-03-18 | $264.05 | $268.42 | $263.00 | $266.43 | $266.43 | 63,507 |
| 2021-03-17 | $259.18 | $265.25 | $258.54 | $263.90 | $263.90 | 111,740 |
| 2021-03-16 | $259.70 | $260.69 | $255.31 | $259.37 | $259.37 | 54,028 |
| 2021-03-15 | $265.13 | $265.13 | $258.12 | $261.12 | $261.12 | 51,292 |
| 2021-03-12 | $264.73 | $269.12 | $263.66 | $265.95 | $265.95 | 53,969 |
| 2021-03-11 | $262.56 | $264.68 | $255.80 | $264.24 | $264.24 | 60,616 |
| 2021-03-10 | $260.73 | $266.75 | $260.45 | $263.45 | $263.45 | 59,450 |
| 2021-03-09 | $250.01 | $262.49 | $248.00 | $259.70 | $259.70 | 56,259 |
| 2021-03-08 | $247.80 | $256.98 | $247.80 | $256.42 | $256.42 | 67,557 |
| 2021-03-05 | $235.67 | $245.44 | $233.51 | $244.69 | $244.69 | 66,864 |
| 2021-03-04 | $235.00 | $238.88 | $229.71 | $232.02 | $232.02 | 56,719 |
| 2021-03-03 | $228.36 | $238.31 | $228.36 | $234.87 | $234.87 | 83,057 |
| 2021-03-02 | $232.11 | $237.45 | $227.10 | $227.76 | $227.76 | 69,556 |
| 2021-03-01 | $218.00 | $234.37 | $218.00 | $234.37 | $234.37 | 75,122 |
| 2021-02-26 | $215.20 | $218.79 | $212.59 | $212.59 | $212.59 | 41,939 |
| 2021-02-25 | $224.00 | $229.88 | $213.34 | $215.18 | $215.18 | 45,710 |
| 2021-02-24 | $221.21 | $230.09 | $219.52 | $225.43 | $225.43 | 50,220 |
| 2021-02-23 | $222.00 | $223.89 | $219.40 | $220.64 | $220.64 | 39,016 |
| 2021-02-22 | $213.70 | $222.08 | $213.02 | $221.94 | $221.94 | 35,900 |
| 2021-02-19 | $210.00 | $213.99 | $209.36 | $213.31 | $213.31 | 36,175 |
| 2021-02-18 | $209.00 | $209.93 | $207.33 | $209.63 | $209.63 | 29,233 |
| 2021-02-17 | $210.01 | $211.69 | $206.55 | $209.46 | $209.46 | 23,631 |
| 2021-02-16 | $215.39 | $216.00 | $210.96 | $211.00 | $211.00 | 18,145 |
| 2021-02-12 | $216.31 | $217.00 | $212.25 | $214.52 | $214.52 | 19,465 |
| 2021-02-11 | $215.99 | $217.00 | $212.97 | $217.00 | $217.00 | 28,545 |
| 2021-02-10 | $215.36 | $215.36 | $212.08 | $214.33 | $214.33 | 20,462 |
| 2021-02-09 | $213.60 | $217.98 | $213.00 | $216.24 | $216.24 | 19,197 |
| 2021-02-08 | $212.53 | $213.59 | $210.99 | $213.59 | $213.59 | 24,752 |
| 2021-02-05 | $210.00 | $212.61 | $207.80 | $211.89 | $211.89 | 23,437 |
| 2021-02-04 | $203.58 | $210.85 | $203.21 | $209.83 | $209.83 | 32,600 |
| 2021-02-03 | $203.41 | $205.07 | $201.53 | $203.37 | $203.37 | 30,496 |
| 2021-02-02 | $205.64 | $205.64 | $202.00 | $204.51 | $204.51 | 19,919 |
| 2021-02-01 | $200.96 | $204.52 | $198.65 | $203.22 | $203.22 | 23,282 |
| 2021-01-29 | $200.30 | $202.77 | $198.66 | $200.21 | $200.21 | 38,470 |
| 2021-01-28 | $199.04 | $203.92 | $199.04 | $202.17 | $202.17 | 23,197 |
| 2021-01-27 | $202.03 | $205.00 | $194.21 | $197.84 | $197.84 | 45,746 |
| 2021-01-26 | $211.15 | $211.15 | $204.08 | $206.11 | $206.11 | 18,453 |
| 2021-01-25 | $208.31 | $210.57 | $204.61 | $209.28 | $209.28 | 21,692 |
| 2021-01-22 | $210.49 | $211.55 | $205.60 | $210.84 | $210.84 | 34,461 |
| 2021-01-21 | $214.79 | $215.03 | $210.50 | $211.01 | $211.01 | 23,917 |
| 2021-01-20 | $213.30 | $216.26 | $213.30 | $214.79 | $214.79 | 18,459 |
| 2021-01-19 | $215.90 | $218.00 | $212.75 | $213.62 | $213.62 | 37,255 |
| 2021-01-15 | $215.91 | $220.60 | $212.76 | $215.36 | $215.36 | 18,264 |
| 2021-01-14 | $218.42 | $220.90 | $215.75 | $217.48 | $217.48 | 19,778 |
| 2021-01-13 | $219.97 | $220.17 | $212.63 | $216.10 | $216.10 | 34,414 |
| 2021-01-12 | $215.02 | $218.80 | $215.02 | $216.99 | $216.99 | 30,093 |
| 2021-01-11 | $210.51 | $214.76 | $209.50 | $214.12 | $214.12 | 20,435 |
| 2021-01-08 | $215.44 | $215.74 | $208.79 | $212.90 | $212.90 | 27,851 |
| 2021-01-07 | $215.01 | $216.56 | $212.55 | $216.00 | $216.00 | 35,281 |
| 2021-01-06 | $209.79 | $222.90 | $208.00 | $218.83 | $218.83 | 89,055 |
| 2021-01-05 | $203.28 | $209.23 | $199.65 | $205.55 | $205.55 | 34,388 |
| 2021-01-04 | $204.58 | $205.88 | $201.27 | $202.07 | $202.07 | 37,750 |
| 2020-12-31 | $200.50 | $206.23 | $200.30 | $204.89 | $204.89 | 42,972 |
| 2020-12-30 | $202.50 | $204.29 | $198.75 | $200.40 | $200.40 | 45,206 |
| 2020-12-29 | $203.76 | $204.86 | $200.03 | $202.00 | $202.00 | 17,405 |
| 2020-12-28 | $204.53 | $204.53 | $201.53 | $202.20 | $202.20 | 19,634 |
| 2020-12-24 | $200.55 | $203.31 | $200.01 | $201.80 | $201.80 | 8,134 |
| 2020-12-23 | $200.57 | $203.66 | $200.23 | $202.92 | $202.92 | 27,344 |
| 2020-12-22 | $202.44 | $203.55 | $198.10 | $198.85 | $198.85 | 26,599 |
| 2020-12-21 | $204.79 | $205.00 | $199.78 | $203.12 | $203.12 | 43,008 |
| 2020-12-18 | $209.76 | $210.96 | $204.24 | $205.65 | $205.65 | 127,034 |
| 2020-12-17 | $205.76 | $209.31 | $205.76 | $208.50 | $208.50 | 30,358 |
| 2020-12-16 | $204.75 | $208.61 | $201.00 | $206.60 | $206.60 | 32,269 |
| 2020-12-15 | $199.70 | $205.25 | $199.70 | $204.75 | $204.75 | 45,165 |
| 2020-12-14 | $200.80 | $202.82 | $199.40 | $199.40 | $199.40 | 40,828 |
| 2020-12-11 | $197.89 | $201.09 | $197.55 | $199.17 | $199.17 | 26,429 |
| 2020-12-10 | $196.98 | $199.95 | $196.11 | $199.94 | $199.94 | 31,091 |
| 2020-12-09 | $199.38 | $199.39 | $197.22 | $197.22 | $197.22 | 48,091 |
| 2020-12-08 | $193.67 | $197.65 | $193.01 | $197.33 | $197.33 | 27,591 |
| 2020-12-07 | $197.00 | $197.00 | $192.99 | $195.32 | $195.32 | 45,453 |
| 2020-12-04 | $194.01 | $197.77 | $191.64 | $197.28 | $197.28 | 36,791 |
| 2020-12-03 | $194.15 | $194.99 | $191.21 | $192.23 | $192.23 | 29,779 |
| 2020-12-02 | $191.75 | $195.38 | $191.43 | $195.02 | $195.02 | 22,968 |
| 2020-12-01 | $192.12 | $194.84 | $191.01 | $192.59 | $192.59 | 38,645 |
| 2020-11-30 | $195.20 | $195.20 | $188.62 | $189.28 | $189.28 | 41,508 |
| 2020-11-27 | $199.50 | $199.50 | $193.62 | $197.54 | $197.54 | 19,903 |
| 2020-11-25 | $200.00 | $200.05 | $194.62 | $199.01 | $199.01 | 52,534 |
| 2020-11-24 | $198.70 | $205.13 | $195.33 | $203.74 | $203.74 | 44,982 |
| 2020-11-23 | $197.70 | $199.30 | $194.99 | $196.09 | $196.09 | 31,305 |
| 2020-11-20 | $196.38 | $199.38 | $195.11 | $195.98 | $195.98 | 42,282 |
| 2020-11-19 | $201.62 | $201.62 | $198.47 | $200.00 | $200.00 | 34,002 |
| 2020-11-18 | $205.79 | $207.25 | $202.18 | $202.38 | $202.38 | 25,364 |
| 2020-11-17 | $200.32 | $204.27 | $198.00 | $203.93 | $203.93 | 25,897 |
| 2020-11-16 | $202.99 | $203.51 | $200.78 | $201.61 | $201.61 | 50,176 |
| 2020-11-13 | $195.16 | $201.46 | $195.16 | $199.73 | $199.73 | 31,726 |
| 2020-11-12 | $198.73 | $198.73 | $190.11 | $193.52 | $193.52 | 37,922 |
| 2020-11-11 | $203.60 | $205.62 | $198.44 | $201.14 | $201.14 | 25,025 |
| 2020-11-10 | $201.73 | $206.08 | $199.19 | $203.97 | $203.97 | 43,517 |
| 2020-11-09 | $193.83 | $210.67 | $193.83 | $200.40 | $200.40 | 71,064 |
| 2020-11-06 | $184.99 | $187.87 | $180.83 | $182.73 | $182.73 | 52,623 |
| 2020-11-05 | $176.22 | $180.70 | $176.22 | $180.20 | $180.20 | 28,359 |
| 2020-11-04 | $177.60 | $182.00 | $176.18 | $176.18 | $176.18 | 37,882 |
| 2020-11-03 | $179.80 | $182.79 | $177.60 | $179.82 | $179.82 | 57,869 |
| 2020-11-02 | $174.27 | $180.39 | $174.27 | $176.67 | $176.67 | 32,911 |
| 2020-10-30 | $173.67 | $175.60 | $169.22 | $171.87 | $171.87 | 56,980 |
| 2020-10-29 | $170.70 | $174.76 | $170.33 | $173.83 | $173.83 | 28,745 |
| 2020-10-28 | $172.68 | $175.60 | $171.15 | $172.03 | $172.03 | 31,180 |
| 2020-10-27 | $178.90 | $179.92 | $174.00 | $175.54 | $175.54 | 30,087 |
| 2020-10-26 | $177.56 | $178.90 | $175.08 | $178.27 | $178.27 | 25,855 |
| 2020-10-23 | $179.70 | $180.87 | $178.02 | $178.50 | $178.50 | 43,938 |
| 2020-10-22 | $178.65 | $179.04 | $175.48 | $177.58 | $177.58 | 29,798 |
| 2020-10-21 | $173.47 | $178.02 | $173.47 | $177.40 | $177.40 | 28,416 |
| 2020-10-20 | $171.07 | $175.00 | $171.07 | $174.08 | $174.08 | 33,901 |
| 2020-10-19 | $172.26 | $173.77 | $169.75 | $170.28 | $170.28 | 27,340 |
| 2020-10-16 | $169.16 | $173.10 | $167.60 | $171.70 | $171.70 | 26,727 |
| 2020-10-15 | $165.71 | $172.41 | $165.71 | $170.28 | $170.28 | 37,844 |
| 2020-10-14 | $169.82 | $171.42 | $168.06 | $168.50 | $168.50 | 31,919 |
| 2020-10-13 | $174.02 | $174.02 | $169.05 | $170.00 | $170.00 | 21,353 |
| 2020-10-12 | $170.30 | $176.07 | $166.94 | $175.55 | $175.55 | 33,363 |
| 2020-10-09 | $172.45 | $172.45 | $170.00 | $170.48 | $170.48 | 20,308 |
| 2020-10-08 | $171.48 | $174.40 | $170.40 | $171.04 | $171.04 | 32,428 |
| 2020-10-07 | $170.59 | $171.80 | $167.71 | $169.99 | $169.99 | 54,533 |
| 2020-10-06 | $169.79 | $171.99 | $165.04 | $169.19 | $169.19 | 31,788 |
| 2020-10-05 | $165.95 | $170.01 | $165.95 | $168.62 | $168.62 | 38,797 |
| 2020-10-02 | $161.00 | $165.63 | $161.00 | $164.37 | $164.37 | 32,601 |
| 2020-10-01 | $161.10 | $163.56 | $160.69 | $163.04 | $163.04 | 39,546 |
| 2020-09-30 | $161.89 | $164.32 | $161.12 | $161.50 | $161.50 | 54,413 |
| 2020-09-29 | $159.93 | $161.55 | $158.48 | $160.73 | $160.73 | 36,427 |
| 2020-09-28 | $157.57 | $163.11 | $157.57 | $160.89 | $160.89 | 55,632 |
| 2020-09-25 | $157.27 | $158.08 | $153.92 | $156.76 | $156.76 | 68,350 |
| 2020-09-24 | $154.39 | $160.24 | $153.64 | $158.49 | $158.49 | 76,343 |
| 2020-09-23 | $155.38 | $158.25 | $152.97 | $154.01 | $154.01 | 108,559 |
| 2020-09-22 | $152.69 | $156.11 | $151.88 | $155.34 | $155.34 | 78,280 |
| 2020-09-21 | $150.85 | $152.75 | $148.56 | $152.15 | $152.15 | 74,664 |
| 2020-09-18 | $155.60 | $155.89 | $151.43 | $153.24 | $153.24 | 216,719 |
| 2020-09-17 | $153.00 | $154.88 | $152.71 | $153.74 | $153.74 | 58,769 |
| 2020-09-16 | $154.30 | $156.15 | $153.75 | $154.55 | $154.55 | 57,241 |
| 2020-09-15 | $158.26 | $160.20 | $155.01 | $155.01 | $155.01 | 38,376 |
| 2020-09-14 | $161.62 | $161.69 | $157.36 | $158.48 | $158.48 | 51,563 |
| 2020-09-11 | $163.81 | $164.99 | $160.57 | $161.43 | $161.43 | 46,546 |
| 2020-09-10 | $170.43 | $178.23 | $164.57 | $164.77 | $164.77 | 36,869 |
| 2020-09-09 | $169.61 | $171.65 | $168.91 | $170.67 | $170.67 | 52,096 |
| 2020-09-08 | $173.07 | $173.07 | $167.83 | $168.92 | $168.92 | 50,961 |
| 2020-09-04 | $179.50 | $179.50 | $173.11 | $174.04 | $174.04 | 55,712 |
| 2020-09-03 | $180.00 | $181.11 | $176.41 | $177.45 | $177.45 | 48,396 |
| 2020-09-02 | $181.00 | $183.21 | $179.48 | $179.98 | $179.98 | 39,454 |
| 2020-09-01 | $179.15 | $180.69 | $178.39 | $180.69 | $180.69 | 44,016 |
| 2020-08-31 | $180.00 | $180.91 | $177.37 | $178.99 | $178.99 | 44,114 |
| 2020-08-28 | $185.98 | $185.98 | $180.76 | $181.17 | $181.17 | 26,519 |
| 2020-08-27 | $184.45 | $185.60 | $183.48 | $184.32 | $184.32 | 34,157 |
| 2020-08-26 | $185.59 | $185.59 | $182.99 | $183.47 | $183.47 | 27,110 |
| 2020-08-25 | $185.70 | $187.12 | $185.09 | $185.53 | $185.53 | 35,997 |
| 2020-08-24 | $183.10 | $184.87 | $182.00 | $184.33 | $184.33 | 22,488 |
| 2020-08-21 | $184.01 | $184.40 | $180.74 | $181.71 | $181.71 | 30,779 |
| 2020-08-20 | $185.00 | $185.96 | $183.91 | $184.76 | $184.76 | 26,252 |
| 2020-08-19 | $186.33 | $190.78 | $186.33 | $187.38 | $187.38 | 54,246 |
| 2020-08-18 | $185.74 | $186.70 | $183.14 | $185.95 | $185.95 | 21,660 |
| 2020-08-17 | $187.92 | $188.00 | $184.03 | $185.50 | $185.50 | 21,505 |
| 2020-08-14 | $183.11 | $187.51 | $183.10 | $187.26 | $187.26 | 23,369 |
| 2020-08-13 | $185.50 | $185.79 | $183.73 | $184.50 | $184.50 | 24,208 |
| 2020-08-12 | $188.83 | $190.00 | $185.84 | $186.61 | $186.61 | 37,058 |
| 2020-08-11 | $181.51 | $188.74 | $181.51 | $187.12 | $187.12 | 41,834 |
| 2020-08-10 | $176.59 | $183.33 | $176.59 | $181.58 | $181.58 | 41,031 |
| 2020-08-07 | $168.00 | $176.11 | $167.72 | $174.79 | $174.79 | 31,946 |
| 2020-08-06 | $170.59 | $170.59 | $166.07 | $168.41 | $168.41 | 34,015 |
| 2020-08-05 | $170.54 | $173.16 | $169.20 | $171.00 | $171.00 | 41,689 |
| 2020-08-04 | $170.44 | $171.00 | $168.10 | $169.13 | $169.13 | 25,482 |
| 2020-08-03 | $167.77 | $170.91 | $167.76 | $170.25 | $170.25 | 30,162 |
| 2020-07-31 | $172.91 | $172.92 | $166.23 | $167.95 | $167.95 | 35,679 |
| 2020-07-30 | $168.62 | $173.54 | $168.16 | $172.48 | $172.48 | 30,789 |
| 2020-07-29 | $171.92 | $173.44 | $171.11 | $171.16 | $171.16 | 32,601 |
| 2020-07-28 | $172.98 | $174.74 | $171.50 | $171.50 | $171.50 | 24,771 |
| 2020-07-27 | $174.56 | $174.56 | $170.59 | $173.61 | $173.61 | 34,621 |
| 2020-07-24 | $176.83 | $177.99 | $174.00 | $174.56 | $174.56 | 30,172 |
| 2020-07-23 | $176.23 | $177.84 | $174.57 | $176.92 | $176.92 | 33,223 |
| 2020-07-22 | $177.13 | $178.52 | $176.43 | $177.65 | $177.65 | 43,453 |
| 2020-07-21 | $173.75 | $179.79 | $173.75 | $176.86 | $176.86 | 38,101 |
| 2020-07-20 | $173.59 | $174.63 | $172.04 | $172.77 | $172.77 | 36,406 |
| 2020-07-17 | $173.21 | $173.85 | $172.37 | $173.59 | $173.59 | 40,300 |
| 2020-07-16 | $174.76 | $176.99 | $173.34 | $174.31 | $174.31 | 56,800 |
| 2020-07-15 | $170.71 | $176.64 | $170.71 | $174.86 | $174.86 | 56,200 |
| 2020-07-14 | $162.02 | $168.07 | $162.02 | $167.21 | $167.21 | 28,700 |
| 2020-07-13 | $165.56 | $167.08 | $161.60 | $161.81 | $161.81 | 51,600 |
| 2020-07-10 | $156.78 | $163.70 | $156.36 | $163.58 | $163.58 | 38,300 |
| 2020-07-09 | $158.27 | $159.00 | $154.50 | $155.99 | $155.99 | 47,900 |
| 2020-07-08 | $155.66 | $158.04 | $153.60 | $157.80 | $157.80 | 64,300 |
| 2020-07-07 | $156.98 | $159.25 | $153.40 | $153.79 | $153.79 | 83,800 |
| 2020-07-06 | $155.00 | $155.37 | $151.54 | $152.57 | $152.57 | 41,800 |
| 2020-07-02 | $154.91 | $155.38 | $151.69 | $152.90 | $152.90 | 32,300 |
| 2020-07-01 | $152.51 | $154.00 | $148.82 | $151.66 | $151.66 | 44,400 |
| 2020-06-30 | $152.66 | $153.95 | $151.31 | $152.77 | $152.77 | 60,000 |
| 2020-06-29 | $148.90 | $154.47 | $148.73 | $152.91 | $152.91 | 31,200 |
| 2020-06-26 | $155.65 | $157.43 | $147.04 | $147.68 | $147.68 | 134,792 |
| 2020-06-25 | $152.01 | $157.65 | $151.66 | $157.64 | $157.64 | 64,666 |
| 2020-06-24 | $156.80 | $157.81 | $151.68 | $153.15 | $153.15 | 36,921 |
| 2020-06-23 | $159.32 | $159.78 | $156.16 | $157.85 | $157.85 | 40,161 |
| 2020-06-22 | $156.50 | $159.11 | $154.58 | $157.24 | $157.24 | 46,999 |
| 2020-06-19 | $163.65 | $163.65 | $157.51 | $157.58 | $157.58 | 180,808 |
| 2020-06-18 | $156.25 | $161.28 | $156.03 | $161.28 | $161.28 | 50,409 |
| 2020-06-17 | $159.00 | $160.21 | $154.57 | $158.35 | $158.35 | 43,015 |
| 2020-06-16 | $161.45 | $163.42 | $157.79 | $159.99 | $159.99 | 43,483 |
| 2020-06-15 | $151.57 | $156.30 | $151.51 | $155.32 | $155.32 | 47,781 |
| 2020-06-12 | $154.25 | $158.00 | $153.38 | $156.13 | $156.13 | 63,786 |
| 2020-06-11 | $158.00 | $161.51 | $148.31 | $148.75 | $148.75 | 59,603 |
| 2020-06-10 | $160.01 | $162.05 | $157.83 | $158.18 | $158.18 | 47,592 |
| 2020-06-09 | $165.18 | $167.25 | $161.24 | $161.24 | $161.24 | 45,187 |
| 2020-06-08 | $168.22 | $170.00 | $165.20 | $169.03 | $169.03 | 47,156 |
| 2020-06-05 | $158.96 | $167.31 | $156.98 | $164.60 | $164.60 | 56,236 |
| 2020-06-04 | $148.81 | $153.07 | $148.81 | $152.80 | $152.80 | 28,748 |
| 2020-06-03 | $146.86 | $151.81 | $146.86 | $150.30 | $150.30 | 61,830 |
| 2020-06-02 | $142.40 | $146.82 | $142.40 | $144.38 | $144.38 | 39,858 |
| 2020-06-01 | $143.69 | $145.18 | $141.19 | $141.19 | $141.19 | 40,581 |
| 2020-05-29 | $142.72 | $145.79 | $141.04 | $142.40 | $142.40 | 44,681 |
| 2020-05-28 | $147.70 | $149.65 | $144.08 | $144.61 | $144.61 | 48,228 |
| 2020-05-27 | $144.44 | $145.95 | $141.33 | $144.65 | $144.65 | 93,164 |
| 2020-05-26 | $140.55 | $142.99 | $136.53 | $140.97 | $140.97 | 61,075 |
| 2020-05-22 | $136.20 | $136.74 | $134.10 | $135.87 | $135.87 | 53,747 |
| 2020-05-21 | $132.00 | $137.45 | $132.00 | $135.35 | $135.35 | 54,705 |
| 2020-05-20 | $132.36 | $133.71 | $131.08 | $132.87 | $132.87 | 67,914 |
| 2020-05-19 | $135.75 | $135.80 | $129.78 | $130.71 | $130.71 | 39,779 |
| 2020-05-18 | $130.00 | $136.36 | $130.00 | $135.45 | $135.45 | 65,264 |
| 2020-05-15 | $125.87 | $127.23 | $123.57 | $125.66 | $125.66 | 56,121 |
| 2020-05-14 | $125.00 | $127.15 | $121.63 | $126.70 | $126.70 | 47,438 |
| 2020-05-13 | $134.90 | $135.87 | $126.44 | $127.10 | $127.10 | 59,871 |
| 2020-05-12 | $139.69 | $141.37 | $135.34 | $135.85 | $135.85 | 104,859 |
| 2020-05-11 | $141.26 | $144.54 | $139.29 | $140.01 | $140.01 | 86,378 |
| 2020-05-08 | $139.59 | $144.58 | $136.20 | $143.14 | $143.14 | 44,980 |
| 2020-05-07 | $136.00 | $136.78 | $133.62 | $135.55 | $135.55 | 37,074 |
| 2020-05-06 | $139.70 | $140.18 | $133.24 | $134.68 | $134.68 | 48,612 |
| 2020-05-05 | $141.01 | $143.04 | $137.56 | $137.70 | $137.70 | 47,160 |
| 2020-05-04 | $139.12 | $140.99 | $137.17 | $140.23 | $140.23 | 36,106 |
| 2020-05-01 | $140.23 | $142.08 | $137.78 | $141.10 | $141.10 | 60,360 |
| 2020-04-30 | $146.36 | $147.29 | $143.00 | $144.62 | $144.62 | 50,459 |
| 2020-04-29 | $149.75 | $156.50 | $148.86 | $149.36 | $149.36 | 62,509 |
| 2020-04-28 | $146.82 | $155.97 | $144.66 | $146.21 | $146.21 | 43,036 |
| 2020-04-27 | $141.07 | $146.22 | $138.36 | $144.33 | $144.33 | 39,894 |
| 2020-04-24 | $136.51 | $140.17 | $135.07 | $139.06 | $139.06 | 41,526 |
| 2020-04-23 | $140.87 | $142.13 | $135.66 | $136.00 | $136.00 | 38,109 |
| 2020-04-22 | $142.30 | $142.30 | $138.72 | $139.31 | $139.31 | 52,269 |
| 2020-04-21 | $139.65 | $141.84 | $137.59 | $139.58 | $139.58 | 28,804 |
| 2020-04-20 | $147.18 | $149.97 | $141.85 | $145.48 | $145.48 | 51,269 |
| 2020-04-17 | $148.13 | $151.27 | $147.34 | $150.29 | $150.29 | 57,957 |
| 2020-04-16 | $145.12 | $147.26 | $138.08 | $143.11 | $143.11 | 82,291 |
| 2020-04-15 | $155.32 | $155.32 | $143.52 | $145.00 | $145.00 | 63,375 |
| 2020-04-14 | $158.00 | $163.15 | $155.52 | $158.15 | $158.15 | 63,042 |
| 2020-04-13 | $156.37 | $160.05 | $151.38 | $154.92 | $154.92 | 75,983 |
| 2020-04-09 | $157.90 | $159.47 | $151.95 | $156.44 | $156.44 | 70,098 |
| 2020-04-08 | $159.30 | $161.76 | $155.18 | $156.88 | $156.88 | 69,339 |
| 2020-04-07 | $164.83 | $169.04 | $157.98 | $158.60 | $158.60 | 75,319 |
| 2020-04-06 | $162.20 | $167.50 | $156.35 | $163.54 | $163.54 | 60,814 |
| 2020-04-03 | $157.12 | $159.44 | $147.58 | $158.20 | $158.20 | 63,639 |
| 2020-04-02 | $150.78 | $158.73 | $150.78 | $158.38 | $158.38 | 55,700 |
| 2020-04-01 | $153.02 | $155.97 | $148.57 | $152.52 | $152.52 | 76,829 |
| 2020-03-31 | $152.96 | $159.18 | $150.75 | $159.05 | $159.05 | 64,126 |
| 2020-03-30 | $146.43 | $154.73 | $140.65 | $153.99 | $153.99 | 53,769 |
| 2020-03-27 | $151.88 | $158.35 | $143.44 | $145.43 | $145.43 | 77,585 |
| 2020-03-26 | $148.03 | $158.22 | $145.50 | $158.18 | $158.18 | 55,902 |
| 2020-03-25 | $144.42 | $146.78 | $132.99 | $146.51 | $146.51 | 69,491 |
| 2020-03-24 | $143.37 | $147.21 | $135.47 | $144.00 | $144.00 | 58,804 |
| 2020-03-23 | $127.17 | $140.26 | $121.87 | $136.93 | $136.93 | 94,899 |
| 2020-03-20 | $131.49 | $136.57 | $121.00 | $123.60 | $123.60 | 181,945 |
| 2020-03-19 | $97.12 | $137.34 | $96.02 | $130.81 | $130.81 | 123,918 |
| 2020-03-18 | $137.05 | $137.05 | $94.58 | $99.30 | $99.30 | 151,469 |
| 2020-03-17 | $139.16 | $148.51 | $134.65 | $145.19 | $145.19 | 108,299 |
| 2020-03-16 | $144.18 | $150.25 | $137.67 | $137.72 | $137.72 | 92,386 |
| 2020-03-13 | $156.62 | $158.53 | $148.00 | $157.20 | $157.20 | 79,873 |
| 2020-03-12 | $153.20 | $156.27 | $147.73 | $149.99 | $149.99 | 79,862 |
| 2020-03-11 | $167.88 | $170.95 | $161.15 | $162.70 | $162.70 | 39,343 |
| 2020-03-10 | $171.51 | $173.83 | $167.46 | $171.74 | $171.74 | 73,185 |
| 2020-03-09 | $166.42 | $169.17 | $165.00 | $167.31 | $167.31 | 69,352 |
| 2020-03-06 | $175.23 | $182.05 | $172.71 | $174.92 | $174.92 | 62,271 |
| 2020-03-05 | $182.33 | $188.61 | $174.25 | $181.01 | $181.01 | 61,434 |
| 2020-03-04 | $182.77 | $188.09 | $179.42 | $188.09 | $188.09 | 30,263 |
| 2020-03-03 | $185.10 | $186.02 | $179.76 | $181.50 | $181.50 | 62,201 |
| 2020-03-02 | $178.84 | $185.21 | $178.84 | $184.87 | $184.87 | 42,473 |
| 2020-02-28 | $175.20 | $184.50 | $168.17 | $178.39 | $178.39 | 103,146 |
| 2020-02-27 | $181.32 | $181.32 | $169.20 | $171.35 | $171.35 | 61,345 |
| 2020-02-26 | $188.90 | $189.45 | $183.24 | $184.10 | $184.10 | 32,322 |
| 2020-02-25 | $193.89 | $193.89 | $186.02 | $187.86 | $187.86 | 38,805 |
| 2020-02-24 | $191.51 | $195.35 | $190.36 | $192.31 | $192.31 | 40,867 |
| 2020-02-21 | $196.29 | $197.10 | $193.55 | $195.54 | $195.54 | 25,219 |
| 2020-02-20 | $198.38 | $198.38 | $194.94 | $196.31 | $196.31 | 19,234 |
| 2020-02-19 | $197.80 | $198.74 | $196.63 | $197.70 | $197.70 | 19,197 |
| 2020-02-18 | $199.23 | $199.23 | $196.07 | $197.47 | $197.47 | 29,069 |
| 2020-02-14 | $200.45 | $201.98 | $198.21 | $199.71 | $199.71 | 25,695 |
| 2020-02-13 | $197.40 | $200.79 | $197.40 | $200.56 | $200.56 | 25,157 |
| 2020-02-12 | $200.98 | $201.67 | $197.25 | $197.90 | $197.90 | 27,248 |
| 2020-02-11 | $199.63 | $200.83 | $198.02 | $200.20 | $200.20 | 23,548 |
| 2020-02-10 | $200.00 | $200.00 | $198.39 | $198.99 | $198.99 | 17,076 |
| 2020-02-07 | $199.96 | $201.47 | $198.41 | $200.20 | $200.20 | 28,574 |
| 2020-02-06 | $202.70 | $204.35 | $199.40 | $200.39 | $200.39 | 38,925 |
| 2020-02-05 | $199.89 | $202.18 | $199.29 | $201.70 | $201.70 | 37,849 |
| 2020-02-04 | $198.43 | $199.50 | $197.29 | $198.37 | $198.37 | 38,385 |
| 2020-02-03 | $196.20 | $197.71 | $196.00 | $196.71 | $196.71 | 58,522 |
| 2020-01-31 | $201.54 | $202.00 | $193.00 | $195.29 | $195.29 | 55,440 |
| 2020-01-30 | $199.95 | $202.51 | $199.25 | $202.16 | $202.16 | 38,026 |
| 2020-01-29 | $201.30 | $205.15 | $200.06 | $200.53 | $200.53 | 29,965 |
| 2020-01-28 | $201.87 | $202.59 | $201.12 | $201.16 | $201.16 | 27,357 |
| 2020-01-27 | $201.26 | $201.99 | $200.50 | $200.83 | $200.83 | 25,448 |
| 2020-01-24 | $204.57 | $205.37 | $202.24 | $202.67 | $202.67 | 36,353 |
| 2020-01-23 | $205.32 | $206.41 | $203.26 | $204.60 | $204.60 | 25,929 |
| 2020-01-22 | $205.09 | $206.77 | $204.70 | $206.22 | $206.22 | 16,958 |
| 2020-01-21 | $204.89 | $206.31 | $203.36 | $205.41 | $205.41 | 21,897 |
| 2020-01-17 | $206.89 | $207.55 | $205.50 | $205.89 | $205.89 | 28,476 |
| 2020-01-16 | $204.50 | $206.67 | $204.43 | $205.59 | $205.59 | 28,807 |
| 2020-01-15 | $202.86 | $206.29 | $202.86 | $204.37 | $204.37 | 34,625 |
| 2020-01-14 | $202.61 | $203.88 | $201.97 | $202.70 | $202.70 | 30,146 |
| 2020-01-13 | $201.81 | $203.67 | $201.81 | $203.42 | $203.42 | 25,067 |
| 2020-01-10 | $202.45 | $203.50 | $201.42 | $202.35 | $202.35 | 39,213 |
| 2020-01-09 | $204.80 | $204.80 | $201.44 | $202.59 | $202.59 | 52,856 |
| 2020-01-08 | $204.49 | $205.40 | $202.60 | $203.83 | $203.83 | 61,114 |
| 2020-01-07 | $205.73 | $207.12 | $203.18 | $204.20 | $204.20 | 40,291 |
| 2020-01-06 | $206.65 | $208.00 | $205.30 | $207.13 | $207.13 | 31,925 |
| 2020-01-03 | $206.72 | $210.79 | $206.33 | $208.05 | $208.05 | 36,779 |
| 2020-01-02 | $208.26 | $208.71 | $204.45 | $208.71 | $208.71 | 45,344 |
| 2019-12-31 | $208.43 | $209.95 | $206.86 | $206.86 | $206.86 | 38,292 |
| 2019-12-30 | $209.92 | $209.92 | $206.51 | $207.70 | $207.70 | 42,122 |
| 2019-12-27 | $208.65 | $211.40 | $206.83 | $209.28 | $209.28 | 39,728 |
| 2019-12-26 | $209.06 | $209.60 | $206.76 | $208.12 | $208.12 | 19,526 |
| 2019-12-24 | $208.02 | $208.67 | $206.56 | $208.67 | $208.67 | 8,751 |
| 2019-12-23 | $211.02 | $212.00 | $207.03 | $207.74 | $207.74 | 23,427 |
| 2019-12-20 | $211.20 | $213.78 | $209.31 | $211.24 | $211.24 | 60,409 |
| 2019-12-19 | $212.79 | $213.99 | $210.10 | $211.10 | $211.10 | 65,052 |
| 2019-12-18 | $212.10 | $213.47 | $206.00 | $213.36 | $213.36 | 32,753 |
| 2019-12-17 | $209.47 | $212.57 | $206.90 | $212.06 | $212.06 | 49,271 |
| 2019-12-16 | $206.52 | $209.88 | $206.52 | $208.10 | $208.10 | 41,387 |
| 2019-12-13 | $206.64 | $208.00 | $204.63 | $206.29 | $206.29 | 21,144 |
| 2019-12-12 | $205.29 | $210.45 | $202.88 | $207.74 | $207.74 | 24,599 |
| 2019-12-11 | $205.04 | $207.79 | $203.48 | $206.58 | $206.58 | 28,208 |
| 2019-12-10 | $204.69 | $205.03 | $201.92 | $205.03 | $205.03 | 29,092 |
| 2019-12-09 | $205.05 | $205.90 | $204.20 | $204.20 | $204.20 | 20,337 |
| 2019-12-06 | $205.70 | $207.45 | $204.48 | $205.62 | $205.62 | 28,720 |
| 2019-12-05 | $202.29 | $205.27 | $201.53 | $204.37 | $204.37 | 30,117 |
| 2019-12-04 | $201.84 | $204.00 | $200.09 | $201.76 | $201.76 | 37,066 |
| 2019-12-03 | $202.61 | $202.61 | $199.06 | $201.12 | $201.12 | 37,935 |
| 2019-12-02 | $204.86 | $205.11 | $202.79 | $203.82 | $203.82 | 28,406 |
| 2019-11-29 | $205.00 | $206.65 | $201.71 | $204.21 | $204.21 | 14,155 |
| 2019-11-27 | $206.74 | $207.82 | $205.35 | $206.40 | $206.40 | 21,259 |
| 2019-11-26 | $203.28 | $206.79 | $203.28 | $206.56 | $206.56 | 32,885 |
| 2019-11-25 | $200.73 | $204.86 | $200.73 | $203.62 | $203.62 | 28,779 |
| 2019-11-22 | $199.31 | $202.00 | $199.06 | $200.59 | $200.59 | 18,035 |
| 2019-11-21 | $202.07 | $202.07 | $197.87 | $199.56 | $199.56 | 15,511 |
| 2019-11-20 | $201.75 | $203.92 | $200.36 | $201.43 | $201.43 | 52,555 |
| 2019-11-19 | $202.49 | $203.58 | $201.66 | $202.27 | $202.27 | 34,834 |
| 2019-11-18 | $201.44 | $202.23 | $199.53 | $201.90 | $201.90 | 33,302 |
| 2019-11-15 | $204.00 | $204.00 | $201.65 | $202.27 | $202.27 | 21,983 |
| 2019-11-14 | $203.37 | $204.11 | $201.97 | $203.26 | $203.26 | 33,558 |
| 2019-11-13 | $204.58 | $205.00 | $202.83 | $203.86 | $203.86 | 27,625 |
| 2019-11-12 | $202.50 | $206.37 | $202.50 | $205.46 | $205.46 | 37,194 |
| 2019-11-11 | $202.73 | $203.00 | $200.62 | $202.55 | $202.55 | 28,084 |
| 2019-11-08 | $200.87 | $204.77 | $198.94 | $203.59 | $203.59 | 22,589 |
| 2019-11-07 | $199.33 | $203.06 | $196.87 | $201.78 | $201.78 | 53,305 |
| 2019-11-06 | $199.16 | $201.01 | $197.31 | $198.00 | $198.00 | 33,787 |
| 2019-11-05 | $200.52 | $203.86 | $197.88 | $200.22 | $200.22 | 46,911 |
| 2019-11-04 | $200.23 | $200.55 | $198.95 | $200.13 | $200.13 | 48,239 |
| 2019-11-01 | $201.72 | $202.25 | $198.41 | $199.67 | $199.67 | 46,444 |
| 2019-10-31 | $197.74 | $201.28 | $195.97 | $200.90 | $200.90 | 58,990 |
| 2019-10-30 | $196.06 | $198.38 | $194.25 | $198.15 | $198.15 | 35,705 |
| 2019-10-29 | $195.97 | $197.92 | $195.97 | $196.44 | $196.44 | 38,011 |
| 2019-10-28 | $194.60 | $197.35 | $194.60 | $195.97 | $195.97 | 45,857 |
| 2019-10-25 | $194.47 | $195.21 | $193.59 | $194.33 | $194.33 | 21,216 |
| 2019-10-24 | $195.43 | $195.43 | $193.57 | $194.52 | $194.52 | 27,318 |
| 2019-10-23 | $194.00 | $195.74 | $194.00 | $195.41 | $195.41 | 35,396 |
| 2019-10-22 | $194.42 | $195.90 | $193.57 | $194.17 | $194.17 | 35,106 |
| 2019-10-21 | $192.57 | $195.07 | $192.57 | $194.94 | $194.94 | 30,555 |
| 2019-10-18 | $192.01 | $194.50 | $191.17 | $191.67 | $191.67 | 77,397 |
| 2019-10-17 | $193.20 | $193.20 | $191.15 | $192.90 | $192.90 | 41,900 |
| 2019-10-16 | $191.00 | $192.23 | $189.11 | $192.05 | $192.05 | 41,802 |
| 2019-10-15 | $189.67 | $191.74 | $189.31 | $190.83 | $190.83 | 43,792 |
| 2019-10-14 | $188.77 | $190.66 | $188.69 | $189.67 | $189.67 | 23,223 |
| 2019-10-11 | $188.79 | $190.86 | $187.90 | $189.25 | $189.25 | 57,919 |
| 2019-10-10 | $186.24 | $188.38 | $186.24 | $187.16 | $187.16 | 27,993 |
| 2019-10-09 | $186.26 | $187.67 | $186.21 | $186.22 | $186.22 | 40,950 |
| 2019-10-08 | $184.67 | $186.93 | $184.40 | $185.77 | $185.77 | 105,141 |
| 2019-10-07 | $185.95 | $186.61 | $184.36 | $185.86 | $185.86 | 102,031 |
| 2019-10-04 | $184.30 | $187.00 | $184.30 | $186.56 | $186.56 | 41,455 |
| 2019-10-03 | $186.02 | $187.21 | $183.67 | $184.66 | $184.66 | 45,396 |
| 2019-10-02 | $185.50 | $185.87 | $183.79 | $185.58 | $185.58 | 49,723 |
| 2019-10-01 | $190.79 | $190.79 | $185.96 | $186.49 | $186.49 | 32,190 |
| 2019-09-30 | $189.96 | $191.10 | $189.81 | $189.92 | $189.92 | 60,073 |
| 2019-09-27 | $190.97 | $192.09 | $189.57 | $189.86 | $189.86 | 30,962 |
| 2019-09-26 | $191.01 | $192.40 | $189.23 | $190.71 | $190.71 | 36,656 |
| 2019-09-25 | $189.53 | $191.85 | $189.22 | $191.29 | $191.29 | 43,624 |
| 2019-09-24 | $192.19 | $192.90 | $189.33 | $189.47 | $189.47 | 46,752 |
| 2019-09-23 | $190.67 | $192.69 | $189.52 | $191.39 | $191.39 | 67,643 |
| 2019-09-20 | $190.73 | $194.05 | $190.00 | $191.50 | $191.50 | 134,393 |
| 2019-09-19 | $191.41 | $193.63 | $190.14 | $191.17 | $191.17 | 40,151 |
| 2019-09-18 | $191.57 | $192.24 | $189.78 | $191.05 | $191.05 | 39,215 |
| 2019-09-17 | $191.20 | $192.30 | $190.38 | $191.79 | $191.79 | 57,410 |
| 2019-09-16 | $190.92 | $193.59 | $189.77 | $192.06 | $192.06 | 62,529 |
| 2019-09-13 | $190.43 | $193.20 | $190.38 | $191.99 | $191.99 | 82,722 |
| 2019-09-12 | $191.67 | $192.00 | $188.97 | $190.29 | $190.29 | 40,886 |
| 2019-09-11 | $187.76 | $192.00 | $185.86 | $191.50 | $191.50 | 61,094 |
| 2019-09-10 | $186.00 | $188.62 | $183.33 | $187.90 | $187.90 | 88,834 |
| 2019-09-09 | $185.07 | $187.55 | $183.54 | $186.06 | $186.06 | 89,944 |
| 2019-09-06 | $182.87 | $186.12 | $181.82 | $184.55 | $184.55 | 89,285 |
| 2019-09-05 | $182.37 | $186.92 | $181.38 | $182.85 | $182.85 | 61,223 |
| 2019-09-04 | $179.69 | $181.21 | $179.33 | $181.21 | $181.21 | 57,193 |
| 2019-09-03 | $177.45 | $179.09 | $176.79 | $178.37 | $178.37 | 67,684 |
| 2019-08-30 | $179.41 | $179.89 | $177.11 | $178.62 | $178.62 | 65,400 |
| 2019-08-29 | $177.39 | $180.72 | $177.30 | $178.96 | $178.96 | 67,881 |
| 2019-08-28 | $176.43 | $177.20 | $175.10 | $176.06 | $176.06 | 55,011 |
| 2019-08-27 | $180.12 | $180.81 | $176.50 | $176.52 | $176.52 | 47,349 |
| 2019-08-26 | $178.47 | $179.74 | $177.89 | $179.39 | $179.39 | 53,757 |
| 2019-08-23 | $180.00 | $181.50 | $176.40 | $177.20 | $177.20 | 67,085 |
| 2019-08-22 | $179.70 | $182.38 | $179.50 | $181.98 | $181.98 | 60,870 |
| 2019-08-21 | $179.99 | $179.99 | $177.89 | $179.04 | $179.04 | 58,450 |
| 2019-08-20 | $176.89 | $179.35 | $175.08 | $178.00 | $178.00 | 71,945 |
| 2019-08-19 | $177.84 | $178.60 | $176.57 | $177.21 | $177.21 | 126,241 |
| 2019-08-16 | $175.38 | $177.20 | $174.24 | $176.10 | $176.10 | 100,818 |
| 2019-08-15 | $175.23 | $177.17 | $173.08 | $174.38 | $174.38 | 59,991 |
| 2019-08-14 | $174.73 | $176.11 | $174.01 | $175.39 | $175.39 | 74,066 |
| 2019-08-13 | $175.49 | $179.43 | $174.51 | $176.70 | $176.70 | 99,201 |
| 2019-08-12 | $176.21 | $176.58 | $174.50 | $175.31 | $175.31 | 65,793 |
| 2019-08-09 | $175.06 | $177.29 | $174.29 | $176.93 | $176.93 | 77,544 |
| 2019-08-08 | $173.33 | $177.83 | $173.33 | $175.75 | $175.75 | 62,085 |
| 2019-08-07 | $168.27 | $174.00 | $166.05 | $172.35 | $172.35 | 99,970 |
| 2019-08-06 | $167.20 | $169.90 | $165.52 | $169.58 | $169.58 | 64,157 |
| 2019-08-05 | $171.63 | $172.45 | $165.38 | $166.07 | $166.07 | 54,947 |
| 2019-08-02 | $171.99 | $174.70 | $169.19 | $173.75 | $173.75 | 58,524 |
| 2019-08-01 | $176.58 | $178.75 | $171.99 | $172.51 | $172.51 | 111,336 |
| 2019-07-31 | $176.26 | $177.45 | $174.80 | $177.15 | $177.15 | 180,824 |
| 2019-07-30 | $173.57 | $176.00 | $172.94 | $176.00 | $176.00 | 52,220 |
| 2019-07-29 | $173.70 | $175.24 | $173.11 | $174.05 | $174.05 | 80,878 |
| 2019-07-26 | $174.10 | $175.33 | $173.00 | $174.71 | $174.71 | 57,859 |
| 2019-07-25 | $175.51 | $175.51 | $173.01 | $173.81 | $173.81 | 39,726 |
| 2019-07-24 | $171.82 | $175.57 | $171.37 | $174.68 | $174.68 | 55,104 |
| 2019-07-23 | $171.95 | $172.64 | $170.11 | $172.30 | $172.30 | 69,277 |
| 2019-07-22 | $172.02 | $172.93 | $169.09 | $170.44 | $170.44 | 46,253 |
| 2019-07-19 | $172.50 | $174.46 | $171.11 | $172.14 | $172.14 | 50,723 |
| 2019-07-18 | $172.86 | $173.06 | $171.23 | $172.98 | $172.98 | 70,858 |
| 2019-07-17 | $173.03 | $173.57 | $171.22 | $172.90 | $172.90 | 70,089 |
| 2019-07-16 | $172.09 | $174.51 | $172.09 | $173.40 | $173.40 | 66,426 |
| 2019-07-15 | $175.26 | $175.56 | $171.20 | $172.61 | $172.61 | 62,841 |
| 2019-07-12 | $171.87 | $175.05 | $171.21 | $174.75 | $174.75 | 95,912 |
| 2019-07-11 | $173.43 | $173.43 | $170.57 | $172.01 | $172.01 | 77,754 |
| 2019-07-10 | $177.86 | $178.55 | $173.16 | $173.30 | $173.30 | 98,481 |
| 2019-07-09 | $175.18 | $177.88 | $173.45 | $177.29 | $177.29 | 54,160 |
| 2019-07-08 | $177.10 | $177.74 | $174.56 | $175.45 | $175.45 | 89,961 |
| 2019-07-05 | $176.94 | $177.74 | $174.66 | $177.45 | $177.45 | 57,414 |
| 2019-07-03 | $175.94 | $178.97 | $175.94 | $177.68 | $177.68 | 80,347 |
| 2019-07-02 | $175.46 | $176.42 | $174.25 | $175.96 | $175.96 | 81,652 |
| 2019-07-01 | $175.00 | $176.44 | $173.62 | $175.48 | $175.48 | 59,357 |
| 2019-06-28 | $170.00 | $174.36 | $170.00 | $174.28 | $174.28 | 221,426 |
| 2019-06-27 | $167.49 | $170.18 | $166.10 | $170.18 | $170.18 | 59,288 |
| 2019-06-26 | $169.82 | $175.74 | $166.19 | $167.10 | $167.10 | 51,246 |
| 2019-06-25 | $168.45 | $171.49 | $166.81 | $169.74 | $169.74 | 61,332 |
| 2019-06-24 | $170.31 | $171.90 | $167.91 | $168.46 | $168.46 | 60,797 |
| 2019-06-21 | $174.26 | $174.84 | $169.80 | $170.32 | $170.32 | 74,217 |
| 2019-06-20 | $174.33 | $176.32 | $173.38 | $175.11 | $175.11 | 55,326 |
| 2019-06-19 | $174.07 | $174.92 | $171.50 | $173.06 | $173.06 | 59,708 |
| 2019-06-18 | $174.45 | $177.20 | $173.42 | $173.83 | $173.83 | 35,232 |
| 2019-06-17 | $174.80 | $177.00 | $173.24 | $173.71 | $173.71 | 50,040 |
| 2019-06-14 | $172.16 | $175.41 | $172.16 | $174.15 | $174.15 | 43,994 |
| 2019-06-13 | $173.39 | $175.01 | $171.73 | $172.28 | $172.28 | 41,713 |
| 2019-06-12 | $169.98 | $173.95 | $169.98 | $172.57 | $172.57 | 49,300 |
| 2019-06-11 | $171.27 | $171.39 | $169.18 | $169.90 | $169.90 | 55,673 |
| 2019-06-10 | $168.16 | $171.02 | $167.95 | $170.25 | $170.25 | 51,385 |
| 2019-06-07 | $169.15 | $169.98 | $167.72 | $168.49 | $168.49 | 29,292 |
| 2019-06-06 | $169.48 | $169.48 | $167.35 | $169.00 | $169.00 | 27,819 |
| 2019-06-05 | $168.63 | $170.59 | $168.22 | $169.03 | $169.03 | 47,758 |
| 2019-06-04 | $166.33 | $169.25 | $164.82 | $168.50 | $168.50 | 40,229 |
| 2019-06-03 | $164.54 | $166.44 | $163.36 | $165.20 | $165.20 | 81,335 |
| 2019-05-31 | $162.24 | $164.57 | $160.20 | $164.40 | $164.40 | 114,168 |
| 2019-05-30 | $164.72 | $170.17 | $161.92 | $162.66 | $162.66 | 72,291 |
| 2019-05-29 | $165.15 | $165.15 | $162.20 | $164.72 | $164.72 | 101,676 |
| 2019-05-28 | $166.50 | $167.20 | $164.58 | $165.51 | $165.51 | 102,896 |
| 2019-05-24 | $167.32 | $169.89 | $165.86 | $166.50 | $166.50 | 43,877 |
| 2019-05-23 | $169.49 | $169.50 | $164.06 | $166.87 | $166.87 | 95,515 |
| 2019-05-22 | $172.31 | $175.26 | $170.29 | $170.84 | $170.84 | 59,538 |
| 2019-05-21 | $175.05 | $178.21 | $172.37 | $172.69 | $172.69 | 87,388 |
| 2019-05-20 | $174.00 | $175.50 | $173.47 | $174.00 | $174.00 | 55,724 |
| 2019-05-17 | $177.68 | $177.87 | $174.96 | $175.00 | $175.00 | 78,092 |
| 2019-05-16 | $177.37 | $179.15 | $177.18 | $178.30 | $178.30 | 76,225 |
| 2019-05-15 | $175.15 | $177.66 | $175.15 | $177.00 | $177.00 | 60,076 |
| 2019-05-14 | $174.85 | $177.05 | $174.85 | $175.99 | $175.99 | 46,270 |
| 2019-05-13 | $176.62 | $177.97 | $174.00 | $174.85 | $174.85 | 33,915 |
| 2019-05-10 | $176.57 | $178.05 | $175.00 | $177.94 | $177.94 | 57,328 |
| 2019-05-09 | $176.66 | $178.72 | $175.00 | $176.65 | $176.65 | 64,208 |
| 2019-05-08 | $176.46 | $178.38 | $175.16 | $177.70 | $177.70 | 24,201 |
| 2019-05-07 | $177.63 | $179.20 | $175.10 | $176.96 | $176.96 | 26,337 |
| 2019-05-06 | $177.15 | $179.90 | $177.10 | $179.30 | $179.30 | 43,128 |
| 2019-05-03 | $179.29 | $179.50 | $177.90 | $178.87 | $178.87 | 50,938 |
| 2019-05-02 | $176.95 | $179.10 | $176.07 | $177.40 | $177.40 | 59,560 |
| 2019-05-01 | $177.39 | $178.54 | $176.32 | $176.89 | $176.89 | 46,392 |
| 2019-04-30 | $176.09 | $178.03 | $176.09 | $177.26 | $177.26 | 47,505 |
| 2019-04-29 | $177.35 | $180.31 | $176.38 | $178.07 | $178.07 | 24,450 |
| 2019-04-26 | $176.31 | $178.20 | $174.62 | $177.10 | $177.10 | 38,159 |
| 2019-04-25 | $177.10 | $177.35 | $175.00 | $175.30 | $175.30 | 35,649 |
| 2019-04-24 | $177.48 | $179.80 | $177.39 | $177.66 | $177.66 | 32,380 |
| 2019-04-23 | $177.88 | $178.50 | $176.02 | $176.76 | $176.76 | 59,694 |
| 2019-04-22 | $176.05 | $177.45 | $174.74 | $177.45 | $177.45 | 14,695 |
| 2019-04-18 | $175.10 | $178.61 | $174.79 | $176.24 | $176.24 | 46,949 |
| 2019-04-17 | $176.86 | $178.57 | $174.61 | $175.69 | $175.69 | 39,089 |
| 2019-04-16 | $175.36 | $176.94 | $175.05 | $176.06 | $176.06 | 29,411 |
| 2019-04-15 | $175.16 | $175.97 | $174.71 | $175.01 | $175.01 | 21,070 |
| 2019-04-12 | $177.59 | $178.05 | $175.17 | $175.89 | $175.89 | 33,253 |
| 2019-04-11 | $177.32 | $177.65 | $175.64 | $176.50 | $176.50 | 38,654 |
| 2019-04-10 | $176.30 | $177.23 | $174.72 | $177.23 | $177.23 | 44,623 |
| 2019-04-09 | $176.00 | $176.00 | $174.25 | $175.00 | $175.00 | 32,102 |
| 2019-04-08 | $175.13 | $176.90 | $175.13 | $175.35 | $175.35 | 30,676 |
| 2019-04-05 | $176.00 | $177.85 | $175.06 | $175.70 | $175.70 | 32,293 |
| 2019-04-04 | $173.83 | $175.70 | $173.04 | $175.00 | $175.00 | 34,231 |
| 2019-04-03 | $175.00 | $175.91 | $172.10 | $173.35 | $173.35 | 41,518 |
| 2019-04-02 | $175.25 | $175.35 | $173.57 | $174.00 | $174.00 | 40,084 |
| 2019-04-01 | $174.73 | $176.00 | $172.96 | $175.00 | $175.00 | 43,747 |
| 2019-03-29 | $174.42 | $174.65 | $172.16 | $174.00 | $174.00 | 55,696 |
| 2019-03-28 | $171.25 | $173.23 | $170.73 | $172.90 | $172.90 | 51,911 |
| 2019-03-27 | $172.38 | $173.31 | $170.55 | $171.75 | $171.75 | 64,337 |
| 2019-03-26 | $172.26 | $173.37 | $171.30 | $172.58 | $172.58 | 28,770 |
| 2019-03-25 | $169.70 | $172.35 | $169.20 | $171.28 | $171.28 | 49,902 |
| 2019-03-22 | $171.46 | $172.93 | $169.08 | $169.08 | $169.08 | 53,084 |
| 2019-03-21 | $170.00 | $173.18 | $169.70 | $172.72 | $172.72 | 37,010 |
| 2019-03-20 | $170.54 | $173.69 | $170.06 | $170.18 | $170.18 | 37,817 |
| 2019-03-19 | $173.69 | $175.82 | $170.90 | $171.17 | $171.17 | 45,000 |
| 2019-03-18 | $173.37 | $177.16 | $173.19 | $173.37 | $173.37 | 43,898 |
| 2019-03-15 | $173.16 | $176.29 | $172.92 | $173.63 | $173.63 | 83,827 |
| 2019-03-14 | $174.06 | $177.16 | $171.84 | $172.56 | $172.56 | 50,484 |
| 2019-03-13 | $172.25 | $174.49 | $171.41 | $173.38 | $173.38 | 50,809 |
| 2019-03-12 | $167.01 | $171.51 | $167.01 | $170.54 | $170.54 | 96,999 |
| 2019-03-11 | $162.74 | $167.74 | $162.74 | $166.88 | $166.88 | 62,303 |
| 2019-03-08 | $159.64 | $162.54 | $158.72 | $161.21 | $161.21 | 48,382 |
| 2019-03-07 | $164.96 | $166.80 | $160.00 | $160.00 | $160.00 | 38,864 |
| 2019-03-06 | $166.62 | $168.30 | $165.71 | $165.71 | $165.71 | 42,088 |
| 2019-03-05 | $166.98 | $168.19 | $165.51 | $166.70 | $166.70 | 56,242 |
| 2019-03-04 | $179.01 | $180.00 | $165.33 | $166.45 | $166.45 | 101,817 |
| 2019-03-01 | $179.06 | $182.32 | $178.60 | $182.32 | $182.32 | 41,347 |
| 2019-02-28 | $179.20 | $180.10 | $178.36 | $178.40 | $178.40 | 22,688 |
| 2019-02-27 | $179.23 | $180.61 | $178.15 | $180.61 | $180.61 | 24,649 |
| 2019-02-26 | $179.44 | $181.53 | $178.79 | $179.63 | $179.63 | 35,950 |
| 2019-02-25 | $180.76 | $181.96 | $178.35 | $178.86 | $178.86 | 64,499 |
| 2019-02-22 | $181.18 | $181.20 | $178.42 | $180.17 | $180.17 | 62,194 |
| 2019-02-21 | $182.08 | $182.35 | $179.16 | $181.11 | $181.11 | 44,942 |
| 2019-02-20 | $183.58 | $183.58 | $181.47 | $182.18 | $182.18 | 54,957 |
| 2019-02-19 | $179.72 | $184.06 | $179.72 | $183.75 | $183.75 | 68,850 |
| 2019-02-15 | $181.14 | $183.60 | $179.20 | $180.31 | $180.31 | 114,400 |
| 2019-02-14 | $178.53 | $181.19 | $177.82 | $180.10 | $180.10 | 40,486 |
| 2019-02-13 | $178.90 | $181.18 | $178.68 | $179.01 | $179.01 | 61,028 |
| 2019-02-12 | $178.59 | $180.03 | $178.27 | $178.39 | $178.39 | 38,708 |
| 2019-02-11 | $179.67 | $179.67 | $178.00 | $178.75 | $178.75 | 30,243 |
| 2019-02-08 | $177.92 | $178.45 | $177.04 | $178.19 | $178.19 | 49,405 |
| 2019-02-07 | $177.42 | $178.49 | $176.46 | $178.00 | $178.00 | 25,599 |
| 2019-02-06 | $179.65 | $179.65 | $175.90 | $178.00 | $178.00 | 51,723 |
| 2019-02-05 | $180.93 | $180.93 | $178.89 | $179.90 | $179.90 | 49,972 |
| 2019-02-04 | $179.30 | $180.00 | $177.34 | $179.50 | $179.50 | 51,354 |
| 2019-02-01 | $178.41 | $180.00 | $175.57 | $178.93 | $178.93 | 26,405 |
| 2019-01-31 | $178.50 | $178.74 | $177.20 | $178.00 | $178.00 | 60,064 |
| 2019-01-30 | $176.98 | $178.38 | $176.71 | $177.74 | $177.74 | 49,509 |
| 2019-01-29 | $177.25 | $178.23 | $175.05 | $176.30 | $176.30 | 44,876 |
| 2019-01-28 | $176.54 | $177.61 | $175.00 | $177.20 | $177.20 | 16,714 |
| 2019-01-25 | $176.07 | $177.85 | $176.07 | $177.42 | $177.42 | 24,144 |
| 2019-01-24 | $174.16 | $176.61 | $173.27 | $175.00 | $175.00 | 16,275 |
| 2019-01-23 | $173.99 | $174.66 | $172.16 | $174.00 | $174.00 | 20,881 |
| 2019-01-22 | $174.78 | $174.78 | $171.49 | $174.00 | $174.00 | 33,345 |
| 2019-01-18 | $171.01 | $176.71 | $171.00 | $174.57 | $174.57 | 68,399 |
| 2019-01-17 | $167.85 | $171.54 | $167.85 | $171.02 | $171.02 | 54,530 |
| 2019-01-16 | $169.64 | $169.64 | $166.33 | $168.37 | $168.37 | 45,976 |
| 2019-01-15 | $167.06 | $168.95 | $165.35 | $166.59 | $166.59 | 34,198 |
| 2019-01-14 | $168.18 | $169.03 | $166.23 | $167.05 | $167.05 | 32,912 |
| 2019-01-11 | $168.89 | $171.26 | $168.18 | $169.28 | $169.28 | 17,468 |
| 2019-01-10 | $170.35 | $171.37 | $169.51 | $169.51 | $169.51 | 13,486 |
| 2019-01-09 | $168.88 | $171.61 | $168.13 | $169.01 | $169.01 | 26,676 |
| 2019-01-08 | $166.60 | $168.61 | $164.07 | $168.47 | $168.47 | 36,971 |
| 2019-01-07 | $166.68 | $170.88 | $165.52 | $165.99 | $165.99 | 28,159 |
| 2019-01-04 | $165.65 | $168.13 | $165.65 | $166.67 | $166.67 | 35,347 |
| 2019-01-03 | $167.40 | $169.17 | $163.79 | $163.82 | $163.82 | 22,744 |
| 2019-01-02 | $164.77 | $168.03 | $164.77 | $168.03 | $168.03 | 31,359 |
| 2018-12-31 | $167.15 | $169.97 | $165.88 | $167.57 | $167.57 | 30,836 |
| 2018-12-28 | $163.49 | $168.57 | $163.49 | $166.79 | $166.79 | 30,162 |
| 2018-12-27 | $158.78 | $163.20 | $158.78 | $163.07 | $163.07 | 32,028 |
| 2018-12-26 | $157.85 | $160.90 | $154.27 | $160.73 | $160.73 | 60,433 |
| 2018-12-24 | $161.00 | $163.00 | $156.19 | $156.25 | $156.25 | 14,471 |
| 2018-12-21 | $163.63 | $166.95 | $161.54 | $162.26 | $162.26 | 57,034 |
| 2018-12-20 | $165.26 | $166.43 | $161.95 | $165.00 | $165.00 | 65,952 |
| 2018-12-19 | $167.49 | $167.70 | $163.93 | $165.50 | $165.50 | 47,107 |
| 2018-12-18 | $171.55 | $172.56 | $167.41 | $167.42 | $167.42 | 34,508 |
| 2018-12-17 | $172.09 | $173.25 | $170.37 | $170.81 | $170.81 | 37,265 |
| 2018-12-14 | $172.22 | $174.61 | $171.12 | $172.21 | $172.21 | 34,506 |
| 2018-12-13 | $174.69 | $175.51 | $171.17 | $172.96 | $172.96 | 50,960 |
| 2018-12-12 | $171.22 | $176.85 | $171.01 | $174.68 | $174.68 | 53,819 |
| 2018-12-11 | $172.70 | $173.82 | $169.79 | $169.85 | $169.85 | 54,164 |
| 2018-12-10 | $173.17 | $173.91 | $170.60 | $172.78 | $172.78 | 47,970 |
| 2018-12-07 | $173.73 | $174.00 | $171.59 | $173.93 | $173.93 | 59,133 |
| 2018-12-06 | $172.27 | $175.00 | $150.32 | $173.98 | $173.98 | 142,348 |
| 2018-12-04 | $176.01 | $176.10 | $172.51 | $174.00 | $174.00 | 98,487 |
| 2018-12-03 | $177.11 | $178.97 | $172.61 | $176.00 | $176.00 | 62,297 |
| 2018-11-30 | $175.61 | $176.60 | $173.49 | $176.17 | $176.17 | 48,069 |
| 2018-11-29 | $175.83 | $177.00 | $174.62 | $175.25 | $175.25 | 49,330 |
| 2018-11-28 | $175.79 | $177.76 | $174.10 | $177.01 | $177.01 | 67,492 |
| 2018-11-27 | $177.82 | $177.82 | $174.18 | $174.65 | $174.65 | 29,587 |
| 2018-11-26 | $177.55 | $179.21 | $177.55 | $177.82 | $177.82 | 15,849 |
| 2018-11-23 | $176.49 | $178.50 | $175.89 | $176.97 | $176.97 | 7,610 |
| 2018-11-21 | $175.13 | $178.38 | $174.28 | $177.34 | $177.34 | 11,711 |
| 2018-11-20 | $176.64 | $178.00 | $174.52 | $174.94 | $174.94 | 31,555 |
| 2018-11-19 | $177.18 | $179.44 | $177.00 | $177.25 | $177.25 | 28,380 |
| 2018-11-16 | $178.20 | $178.80 | $176.50 | $177.17 | $177.17 | 29,620 |
| 2018-11-15 | $176.00 | $179.17 | $176.00 | $179.17 | $179.17 | 20,966 |
| 2018-11-14 | $177.64 | $178.60 | $176.02 | $176.50 | $176.50 | 24,406 |
| 2018-11-13 | $175.99 | $177.75 | $175.71 | $176.15 | $176.15 | 18,822 |
| 2018-11-12 | $177.87 | $178.32 | $174.72 | $176.49 | $176.49 | 30,434 |
| 2018-11-09 | $185.14 | $186.25 | $178.11 | $178.80 | $178.80 | 30,194 |
| 2018-11-08 | $188.74 | $190.47 | $185.00 | $185.87 | $185.87 | 12,432 |
| 2018-11-07 | $185.56 | $190.14 | $185.54 | $188.97 | $188.97 | 18,963 |
| 2018-11-06 | $183.20 | $187.30 | $183.20 | $184.58 | $184.58 | 9,385 |
| 2018-11-05 | $182.74 | $186.60 | $182.73 | $184.52 | $184.52 | 16,160 |
| 2018-11-02 | $185.19 | $186.01 | $181.39 | $182.39 | $182.39 | 15,470 |
| 2018-11-01 | $180.89 | $186.69 | $180.33 | $184.55 | $184.55 | 36,879 |
| 2018-10-31 | $184.33 | $187.50 | $180.67 | $181.60 | $181.60 | 28,771 |
| 2018-10-30 | $179.60 | $183.50 | $179.60 | $182.94 | $182.94 | 21,551 |
| 2018-10-29 | $178.63 | $181.41 | $176.40 | $179.28 | $179.28 | 21,416 |
| 2018-10-26 | $180.34 | $180.34 | $173.99 | $176.68 | $176.68 | 61,773 |
| 2018-10-25 | $178.95 | $179.86 | $175.01 | $177.74 | $177.74 | 50,851 |
| 2018-10-24 | $183.02 | $187.98 | $175.31 | $178.48 | $178.48 | 19,481 |
| 2018-10-23 | $185.50 | $185.59 | $182.79 | $183.73 | $183.73 | 26,514 |
| 2018-10-22 | $190.22 | $190.22 | $185.15 | $186.85 | $186.85 | 15,718 |
| 2018-10-19 | $191.70 | $192.47 | $188.16 | $189.49 | $189.49 | 24,794 |
| 2018-10-18 | $191.22 | $193.00 | $188.50 | $191.90 | $191.90 | 26,386 |
| 2018-10-17 | $191.90 | $192.85 | $188.06 | $191.76 | $191.76 | 23,586 |
| 2018-10-16 | $193.50 | $193.50 | $190.27 | $191.99 | $191.99 | 20,751 |
| 2018-10-15 | $192.71 | $196.22 | $192.14 | $192.68 | $192.68 | 16,618 |
| 2018-10-12 | $196.15 | $196.15 | $191.31 | $192.96 | $192.96 | 52,250 |
| 2018-10-11 | $199.56 | $199.84 | $193.90 | $194.15 | $194.15 | 34,315 |
| 2018-10-10 | $204.28 | $206.50 | $199.90 | $200.23 | $200.23 | 41,500 |
| 2018-10-09 | $205.90 | $206.27 | $204.99 | $204.99 | $204.99 | 18,498 |
| 2018-10-08 | $203.60 | $205.88 | $202.79 | $203.85 | $203.85 | 23,235 |
| 2018-10-05 | $205.40 | $206.19 | $203.78 | $203.78 | $203.78 | 8,493 |
| 2018-10-04 | $207.21 | $207.21 | $204.35 | $205.22 | $205.22 | 14,437 |
| 2018-10-03 | $206.04 | $208.43 | $203.63 | $207.48 | $207.48 | 15,380 |
| 2018-10-02 | $206.80 | $206.80 | $204.05 | $204.83 | $204.83 | 12,747 |
| 2018-10-01 | $209.85 | $211.10 | $205.00 | $205.31 | $205.31 | 25,002 |
| 2018-09-28 | $209.30 | $209.30 | $207.65 | $208.50 | $208.50 | 14,056 |
| 2018-09-27 | $211.38 | $211.38 | $208.10 | $208.10 | $208.10 | 20,387 |
| 2018-09-26 | $208.65 | $210.90 | $205.70 | $210.00 | $210.00 | 28,106 |
| 2018-09-25 | $211.05 | $211.05 | $207.65 | $208.30 | $208.30 | 28,406 |
| 2018-09-24 | $214.25 | $217.00 | $209.50 | $210.70 | $210.70 | 26,096 |
| 2018-09-21 | $214.55 | $215.25 | $212.65 | $213.10 | $213.10 | 222,699 |
| 2018-09-20 | $215.30 | $216.35 | $214.30 | $215.20 | $215.20 | 54,079 |
| 2018-09-19 | $214.85 | $216.50 | $213.05 | $215.05 | $215.05 | 31,823 |
| 2018-09-18 | $215.60 | $218.28 | $214.70 | $215.05 | $215.05 | 70,415 |
| 2018-09-17 | $210.53 | $216.00 | $210.53 | $215.55 | $215.55 | 52,594 |
| 2018-09-14 | $213.00 | $216.35 | $212.95 | $215.20 | $215.20 | 36,815 |
| 2018-09-13 | $213.23 | $213.80 | $212.25 | $213.05 | $213.05 | 25,302 |
| 2018-09-12 | $213.00 | $213.05 | $211.90 | $212.00 | $212.00 | 24,955 |
| 2018-09-11 | $212.75 | $214.20 | $211.45 | $213.05 | $213.05 | 28,767 |
| 2018-09-10 | $212.05 | $215.00 | $211.30 | $212.65 | $212.65 | 35,359 |
| 2018-09-07 | $210.35 | $212.25 | $210.35 | $211.05 | $211.05 | 15,147 |
| 2018-09-06 | $210.50 | $212.30 | $210.20 | $211.50 | $211.50 | 9,443 |
| 2018-09-05 | $210.20 | $212.33 | $208.91 | $211.35 | $211.35 | 11,997 |
| 2018-09-04 | $213.55 | $213.55 | $209.00 | $210.70 | $210.70 | 18,037 |
| 2018-08-31 | $212.06 | $214.00 | $212.05 | $213.50 | $213.50 | 21,706 |
| 2018-08-30 | $213.10 | $214.55 | $212.20 | $213.65 | $213.65 | 17,945 |
| 2018-08-29 | $213.70 | $214.95 | $212.25 | $213.00 | $213.00 | 17,384 |
| 2018-08-28 | $212.00 | $214.35 | $211.80 | $213.30 | $213.30 | 21,459 |
| 2018-08-27 | $212.10 | $213.80 | $211.80 | $212.30 | $212.30 | 14,420 |
| 2018-08-24 | $211.90 | $213.35 | $210.40 | $211.80 | $211.80 | 76,604 |
| 2018-08-23 | $212.70 | $212.80 | $210.20 | $211.45 | $211.45 | 9,898 |
| 2018-08-22 | $212.90 | $213.96 | $211.45 | $211.90 | $211.90 | 16,217 |
| 2018-08-21 | $213.30 | $214.85 | $212.95 | $213.05 | $213.05 | 20,872 |
| 2018-08-20 | $213.50 | $213.75 | $212.00 | $213.45 | $213.45 | 21,181 |
| 2018-08-17 | $211.50 | $213.00 | $211.40 | $211.65 | $211.65 | 17,611 |
| 2018-08-16 | $211.85 | $212.60 | $210.50 | $211.90 | $211.90 | 19,961 |
| 2018-08-15 | $211.45 | $213.85 | $209.50 | $211.35 | $211.35 | 24,014 |
| 2018-08-14 | $210.00 | $213.40 | $209.85 | $212.00 | $212.00 | 29,622 |
| 2018-08-13 | $209.55 | $210.25 | $206.94 | $209.75 | $209.75 | 13,864 |
| 2018-08-10 | $208.00 | $210.00 | $205.79 | $209.10 | $209.10 | 24,409 |
| 2018-08-09 | $208.10 | $212.65 | $207.60 | $208.20 | $208.20 | 14,725 |
| 2018-08-08 | $211.30 | $214.50 | $207.30 | $208.50 | $208.50 | 18,756 |
| 2018-08-07 | $213.45 | $216.20 | $209.16 | $211.80 | $211.80 | 25,324 |
| 2018-08-06 | $209.55 | $214.65 | $209.30 | $212.15 | $212.15 | 13,143 |
| 2018-08-03 | $212.60 | $217.55 | $207.65 | $209.30 | $209.30 | 17,577 |
| 2018-08-02 | $214.50 | $219.10 | $213.35 | $214.70 | $214.70 | 25,162 |
| 2018-08-01 | $216.40 | $217.78 | $214.85 | $216.45 | $216.45 | 19,226 |
| 2018-07-31 | $210.20 | $216.95 | $209.20 | $216.20 | $216.20 | 38,001 |
| 2018-07-30 | $207.95 | $213.50 | $207.95 | $210.15 | $210.15 | 22,026 |
| 2018-07-27 | $221.00 | $221.00 | $202.30 | $207.50 | $207.50 | 110,244 |
| 2018-07-26 | $220.25 | $223.45 | $220.05 | $222.30 | $222.30 | 25,704 |
| 2018-07-25 | $217.00 | $221.20 | $216.43 | $221.20 | $221.20 | 38,910 |
| 2018-07-24 | $214.85 | $215.90 | $214.00 | $215.20 | $215.20 | 40,762 |
| 2018-07-23 | $214.75 | $215.05 | $213.35 | $214.05 | $214.05 | 11,442 |
| 2018-07-20 | $213.25 | $215.50 | $213.25 | $214.55 | $214.55 | 17,506 |
| 2018-07-19 | $213.40 | $214.70 | $213.05 | $213.45 | $213.45 | 15,662 |
| 2018-07-18 | $214.25 | $214.50 | $213.05 | $213.70 | $213.70 | 17,168 |
| 2018-07-17 | $214.90 | $215.65 | $211.25 | $212.00 | $212.00 | 16,326 |
| 2018-07-16 | $214.40 | $219.70 | $213.00 | $214.55 | $214.55 | 26,589 |
| 2018-07-13 | $211.70 | $212.55 | $209.90 | $212.00 | $212.00 | 20,325 |
| 2018-07-12 | $213.25 | $213.25 | $206.30 | $210.10 | $210.10 | 61,492 |
| 2018-07-11 | $212.55 | $214.73 | $211.93 | $212.95 | $212.95 | 17,133 |
| 2018-07-10 | $214.50 | $214.95 | $212.20 | $213.75 | $213.75 | 18,317 |
| 2018-07-09 | $213.55 | $214.90 | $213.00 | $214.30 | $214.30 | 23,631 |
| 2018-07-06 | $208.65 | $211.75 | $206.90 | $211.30 | $211.30 | 18,050 |
| 2018-07-05 | $207.80 | $209.05 | $204.90 | $208.75 | $208.75 | 29,768 |
| 2018-07-03 | $207.43 | $208.20 | $205.45 | $205.80 | $205.80 | 11,588 |
| 2018-07-02 | $205.00 | $206.00 | $203.60 | $205.45 | $205.45 | 21,116 |
| 2018-06-29 | $207.65 | $209.00 | $201.00 | $207.30 | $207.30 | 41,108 |
| 2018-06-28 | $205.60 | $206.85 | $204.35 | $206.60 | $206.60 | 18,328 |
| 2018-06-27 | $211.05 | $211.05 | $205.20 | $205.75 | $205.75 | 17,612 |
| 2018-06-26 | $212.00 | $213.40 | $210.00 | $210.90 | $210.90 | 28,328 |
| 2018-06-25 | $213.80 | $214.50 | $211.35 | $211.90 | $211.90 | 23,097 |
| 2018-06-22 | $214.45 | $216.65 | $213.40 | $215.25 | $215.25 | 135,353 |
| 2018-06-21 | $214.95 | $216.05 | $213.50 | $214.05 | $214.05 | 36,512 |
| 2018-06-20 | $215.60 | $217.95 | $209.00 | $214.95 | $214.95 | 34,622 |
| 2018-06-19 | $213.60 | $216.00 | $213.60 | $215.35 | $215.35 | 47,724 |
| 2018-06-18 | $213.80 | $215.15 | $211.10 | $214.85 | $214.85 | 24,498 |
| 2018-06-15 | $213.65 | $215.50 | $213.00 | $214.20 | $214.20 | 80,567 |
| 2018-06-14 | $212.35 | $215.10 | $212.30 | $214.85 | $214.85 | 27,759 |
| 2018-06-13 | $214.90 | $214.95 | $210.75 | $213.15 | $213.15 | 34,533 |
| 2018-06-12 | $216.80 | $216.80 | $211.75 | $213.60 | $213.60 | 29,382 |
| 2018-06-11 | $214.75 | $216.05 | $214.00 | $214.35 | $214.35 | 65,075 |
| 2018-06-08 | $214.30 | $216.70 | $211.35 | $214.30 | $214.30 | 22,812 |
| 2018-06-07 | $218.00 | $218.00 | $212.05 | $214.55 | $214.55 | 30,490 |
| 2018-06-06 | $214.50 | $217.75 | $211.70 | $215.10 | $215.10 | 37,203 |
| 2018-06-05 | $209.80 | $215.05 | $207.55 | $214.90 | $214.90 | 47,379 |
| 2018-06-04 | $204.20 | $210.65 | $204.20 | $209.55 | $209.55 | 30,007 |
| 2018-06-01 | $203.95 | $205.90 | $202.40 | $204.10 | $204.10 | 24,714 |
| 2018-05-31 | $204.00 | $205.75 | $202.70 | $203.25 | $203.25 | 51,402 |
| 2018-05-30 | $204.35 | $207.50 | $204.35 | $204.90 | $204.90 | 39,442 |
| 2018-05-29 | $204.55 | $205.85 | $201.70 | $205.45 | $205.45 | 42,167 |
| 2018-05-25 | $206.35 | $207.70 | $206.10 | $206.70 | $206.70 | 15,326 |
| 2018-05-24 | $207.50 | $209.25 | $206.00 | $207.65 | $207.65 | 22,245 |
| 2018-05-23 | $209.80 | $212.20 | $208.10 | $208.65 | $208.65 | 23,439 |
| 2018-05-22 | $213.80 | $214.15 | $210.30 | $211.00 | $211.00 | 22,895 |
| 2018-05-21 | $212.50 | $215.20 | $212.28 | $214.95 | $214.95 | 13,527 |
| 2018-05-18 | $212.50 | $212.80 | $210.70 | $212.20 | $212.20 | 15,236 |
| 2018-05-17 | $209.55 | $211.95 | $209.55 | $211.20 | $211.20 | 15,744 |
| 2018-05-16 | $208.05 | $212.20 | $207.30 | $209.95 | $209.95 | 22,362 |
| 2018-05-15 | $205.55 | $209.70 | $203.20 | $207.75 | $207.75 | 32,167 |
| 2018-05-14 | $211.30 | $213.40 | $205.10 | $206.65 | $206.65 | 32,481 |
| 2018-05-11 | $210.75 | $212.65 | $208.40 | $211.55 | $211.55 | 22,075 |
| 2018-05-10 | $210.00 | $210.90 | $207.55 | $210.05 | $210.05 | 24,803 |
| 2018-05-09 | $208.20 | $210.80 | $206.65 | $208.70 | $208.70 | 15,524 |
| 2018-05-08 | $209.15 | $212.00 | $206.55 | $207.30 | $207.30 | 31,517 |
| 2018-05-07 | $213.10 | $215.95 | $212.25 | $212.30 | $212.30 | 22,234 |
| 2018-05-04 | $208.45 | $213.45 | $208.35 | $213.10 | $213.10 | 18,449 |
| 2018-05-03 | $209.30 | $210.20 | $207.20 | $209.00 | $209.00 | 12,983 |
| 2018-05-02 | $211.30 | $211.70 | $207.61 | $210.00 | $210.00 | 21,772 |
| 2018-05-01 | $209.05 | $211.55 | $207.60 | $210.90 | $210.90 | 11,072 |
| 2018-04-30 | $213.65 | $213.65 | $210.15 | $210.15 | $210.15 | 14,594 |
| 2018-04-27 | $216.50 | $216.50 | $211.33 | $212.10 | $212.10 | 10,233 |
| 2018-04-26 | $213.10 | $214.00 | $211.55 | $212.85 | $212.85 | 11,040 |
| 2018-04-25 | $214.55 | $215.55 | $211.53 | $213.25 | $213.25 | 15,492 |
| 2018-04-24 | $214.10 | $216.18 | $212.45 | $214.65 | $214.65 | 19,311 |
| 2018-04-23 | $214.05 | $216.50 | $213.73 | $215.05 | $215.05 | 24,482 |
| 2018-04-20 | $213.15 | $215.38 | $213.15 | $214.55 | $214.55 | 23,857 |
| 2018-04-19 | $215.00 | $215.45 | $213.55 | $214.45 | $214.45 | 16,360 |
| 2018-04-18 | $214.50 | $215.90 | $214.00 | $214.80 | $214.80 | 25,654 |
| 2018-04-17 | $216.30 | $217.90 | $212.75 | $213.75 | $213.75 | 27,048 |
| 2018-04-16 | $213.05 | $216.50 | $210.38 | $215.60 | $215.60 | 24,201 |
| 2018-04-13 | $212.25 | $212.25 | $209.90 | $211.90 | $211.90 | 17,717 |
| 2018-04-12 | $213.30 | $214.10 | $211.50 | $211.50 | $211.50 | 19,661 |
| 2018-04-11 | $212.60 | $213.90 | $211.30 | $212.05 | $212.05 | 17,750 |
| 2018-04-10 | $214.00 | $216.15 | $212.60 | $213.05 | $213.05 | 49,303 |
| 2018-04-09 | $215.00 | $215.40 | $210.50 | $212.00 | $212.00 | 38,511 |
| 2018-04-06 | $210.10 | $213.30 | $209.40 | $212.00 | $212.00 | 47,161 |
| 2018-04-05 | $211.55 | $212.45 | $210.20 | $212.10 | $212.10 | 38,562 |
| 2018-04-04 | $209.30 | $212.60 | $206.70 | $210.65 | $210.65 | 32,213 |
| 2018-04-03 | $210.55 | $213.90 | $207.41 | $211.10 | $211.10 | 40,960 |
| 2018-04-02 | $210.45 | $212.75 | $205.65 | $209.20 | $209.20 | 34,517 |
| 2018-03-29 | $212.55 | $213.30 | $209.80 | $210.25 | $210.25 | 36,651 |
| 2018-03-28 | $208.90 | $213.15 | $206.85 | $212.15 | $212.15 | 29,245 |
| 2018-03-27 | $211.05 | $213.65 | $208.40 | $209.05 | $209.05 | 27,070 |
| 2018-03-26 | $207.45 | $210.90 | $207.35 | $210.90 | $210.90 | 44,181 |
| 2018-03-23 | $217.10 | $217.10 | $202.40 | $205.25 | $205.25 | 40,187 |
| 2018-03-22 | $213.60 | $217.05 | $210.40 | $211.20 | $211.20 | 45,594 |
| 2018-03-21 | $215.05 | $216.85 | $215.05 | $215.25 | $215.25 | 25,106 |
| 2018-03-20 | $215.95 | $219.10 | $215.30 | $215.40 | $215.40 | 67,825 |
| 2018-03-19 | $215.90 | $217.15 | $214.83 | $216.30 | $216.30 | 51,227 |
| 2018-03-16 | $216.05 | $217.90 | $212.70 | $216.05 | $216.05 | 73,677 |
| 2018-03-15 | $214.85 | $217.30 | $214.20 | $215.90 | $215.90 | 56,332 |
| 2018-03-14 | $214.00 | $216.25 | $212.95 | $214.05 | $214.05 | 51,111 |
| 2018-03-13 | $215.50 | $216.40 | $213.15 | $215.20 | $215.20 | 43,189 |
| 2018-03-12 | $216.40 | $219.65 | $212.60 | $214.30 | $214.30 | 34,380 |
| 2018-03-09 | $212.25 | $217.90 | $212.25 | $216.10 | $216.10 | 36,446 |
| 2018-03-08 | $214.20 | $214.20 | $208.95 | $211.70 | $211.70 | 42,449 |
| 2018-03-07 | $211.40 | $214.35 | $209.55 | $213.65 | $213.65 | 46,264 |
| 2018-03-06 | $211.75 | $214.45 | $208.16 | $212.20 | $212.20 | 58,125 |
| 2018-03-05 | $202.90 | $215.00 | $202.90 | $211.35 | $211.35 | 67,918 |
| 2018-03-02 | $197.75 | $205.70 | $197.55 | $204.25 | $204.25 | 32,632 |
| 2018-03-01 | $196.75 | $204.15 | $196.05 | $201.35 | $201.35 | 46,275 |
| 2018-02-28 | $198.45 | $214.55 | $197.05 | $198.00 | $198.00 | 37,222 |
| 2018-02-27 | $198.70 | $200.40 | $197.00 | $198.15 | $198.15 | 21,797 |
| 2018-02-26 | $196.60 | $201.85 | $193.23 | $198.65 | $198.65 | 17,611 |
| 2018-02-23 | $194.20 | $197.25 | $193.10 | $196.25 | $196.25 | 21,102 |
| 2018-02-22 | $196.55 | $197.90 | $192.80 | $193.60 | $193.60 | 28,132 |
| 2018-02-21 | $195.80 | $199.40 | $194.60 | $195.70 | $195.70 | 21,745 |
| 2018-02-20 | $197.30 | $197.30 | $193.60 | $195.55 | $195.55 | 26,902 |
| 2018-02-16 | $197.30 | $199.83 | $195.15 | $197.90 | $197.90 | 52,899 |
| 2018-02-15 | $197.40 | $199.85 | $196.45 | $198.10 | $198.10 | 21,099 |
| 2018-02-14 | $193.95 | $198.05 | $193.10 | $196.50 | $196.50 | 28,428 |
| 2018-02-13 | $193.60 | $196.25 | $192.65 | $195.20 | $195.20 | 17,029 |
| 2018-02-12 | $196.50 | $198.00 | $192.00 | $194.95 | $194.95 | 27,082 |
| 2018-02-09 | $195.25 | $197.95 | $193.50 | $195.75 | $195.75 | 29,981 |
| 2018-02-08 | $198.05 | $198.05 | $193.65 | $193.80 | $193.80 | 26,511 |
| 2018-02-07 | $199.15 | $199.60 | $196.80 | $197.50 | $197.50 | 41,311 |
| 2018-02-06 | $199.05 | $204.08 | $192.80 | $197.65 | $197.65 | 113,330 |
| 2018-02-05 | $205.50 | $208.85 | $201.00 | $202.00 | $202.00 | 26,026 |
| 2018-02-02 | $207.30 | $208.00 | $206.50 | $207.00 | $207.00 | 24,856 |
| 2018-02-01 | $206.50 | $208.95 | $206.50 | $208.65 | $208.65 | 42,630 |
| 2018-01-31 | $206.15 | $211.50 | $205.25 | $207.60 | $207.60 | 37,251 |
| 2018-01-30 | $206.90 | $208.85 | $204.85 | $207.40 | $207.40 | 25,218 |
| 2018-01-29 | $209.00 | $210.90 | $207.70 | $207.70 | $207.70 | 52,232 |
| 2018-01-26 | $208.30 | $209.60 | $207.50 | $209.00 | $209.00 | 59,530 |
| 2018-01-25 | $209.95 | $210.40 | $207.00 | $209.05 | $209.05 | 14,347 |
| 2018-01-24 | $209.00 | $213.08 | $208.13 | $209.35 | $209.35 | 31,920 |
| 2018-01-23 | $204.85 | $209.30 | $204.85 | $208.35 | $208.35 | 29,137 |
| 2018-01-22 | $207.65 | $207.65 | $202.05 | $204.85 | $204.85 | 60,597 |
| 2018-01-19 | $209.30 | $211.00 | $205.65 | $207.65 | $207.65 | 66,220 |
| 2018-01-18 | $212.55 | $213.20 | $208.70 | $210.25 | $210.25 | 23,773 |
| 2018-01-17 | $212.30 | $214.95 | $210.80 | $212.55 | $212.55 | 26,291 |
| 2018-01-16 | $212.80 | $214.75 | $209.70 | $210.00 | $210.00 | 31,067 |
| 2018-01-12 | $212.90 | $214.00 | $210.05 | $211.50 | $211.50 | 39,162 |
| 2018-01-11 | $210.00 | $214.10 | $207.00 | $213.00 | $213.00 | 40,139 |
| 2018-01-10 | $207.55 | $209.50 | $205.15 | $208.55 | $208.55 | 21,533 |
| 2018-01-09 | $208.55 | $209.40 | $206.15 | $209.05 | $209.05 | 28,745 |
| 2018-01-08 | $209.80 | $211.40 | $207.18 | $208.65 | $208.65 | 43,786 |
| 2018-01-05 | $207.05 | $211.70 | $205.00 | $209.50 | $209.50 | 53,722 |
| 2018-01-04 | $202.55 | $210.00 | $202.55 | $207.00 | $207.00 | 49,355 |
| 2018-01-03 | $199.05 | $204.63 | $199.05 | $202.85 | $202.85 | 40,367 |
| 2018-01-02 | $200.80 | $200.80 | $197.85 | $199.70 | $199.70 | 58,097 |
| 2017-12-29 | $202.80 | $202.80 | $197.75 | $200.75 | $200.75 | 56,039 |
| 2017-12-28 | $207.95 | $208.40 | $201.60 | $202.80 | $202.80 | 52,294 |
| 2017-12-27 | $208.60 | $210.80 | $205.00 | $208.20 | $208.20 | 16,982 |
| 2017-12-26 | $210.00 | $212.15 | $207.58 | $209.00 | $209.00 | 18,569 |
| 2017-12-22 | $213.10 | $213.10 | $210.05 | $210.65 | $210.65 | 27,750 |
| 2017-12-21 | $210.90 | $215.30 | $210.90 | $214.40 | $214.40 | 21,283 |
| 2017-12-20 | $211.35 | $215.30 | $210.50 | $211.60 | $211.60 | 29,061 |
| 2017-12-19 | $212.60 | $221.45 | $210.30 | $211.90 | $211.90 | 22,298 |
| 2017-12-18 | $215.50 | $218.20 | $211.55 | $213.75 | $213.75 | 23,689 |
| 2017-12-15 | $207.80 | $221.15 | $206.10 | $215.25 | $215.25 | 66,714 |
| 2017-12-14 | $211.05 | $211.05 | $183.85 | $208.10 | $208.10 | 22,535 |
| 2017-12-13 | $212.00 | $213.15 | $210.20 | $211.80 | $211.80 | 22,242 |
| 2017-12-12 | $209.80 | $215.85 | $209.80 | $213.10 | $213.10 | 24,050 |
| 2017-12-11 | $214.65 | $214.65 | $208.40 | $210.45 | $210.45 | 26,672 |
| 2017-12-08 | $213.00 | $221.25 | $212.95 | $215.15 | $215.15 | 29,722 |
| 2017-12-07 | $212.95 | $216.80 | $212.20 | $212.45 | $212.45 | 24,128 |
| 2017-12-06 | $214.55 | $218.75 | $212.45 | $213.50 | $213.50 | 31,779 |
| 2017-12-05 | $218.55 | $219.10 | $215.50 | $215.50 | $215.50 | 20,950 |
| 2017-12-04 | $223.10 | $223.54 | $214.43 | $219.65 | $219.65 | 22,256 |
| 2017-12-01 | $220.50 | $223.15 | $219.05 | $221.55 | $221.55 | 19,453 |
| 2017-11-30 | $225.15 | $226.30 | $220.40 | $221.65 | $221.65 | 45,935 |
| 2017-11-29 | $224.70 | $228.33 | $222.05 | $224.40 | $224.40 | 28,072 |
| 2017-11-28 | $225.70 | $228.35 | $218.96 | $224.00 | $224.00 | 44,631 |
| 2017-11-27 | $224.85 | $228.25 | $224.85 | $226.90 | $226.90 | 27,510 |
| 2017-11-24 | $227.55 | $227.55 | $221.70 | $224.05 | $224.05 | 12,804 |
| 2017-11-22 | $230.10 | $233.00 | $227.40 | $227.50 | $227.50 | 30,290 |
| 2017-11-21 | $227.60 | $233.25 | $227.60 | $230.70 | $230.70 | 28,513 |
| 2017-11-20 | $226.25 | $229.75 | $225.60 | $228.00 | $228.00 | 22,509 |
| 2017-11-17 | $226.00 | $227.90 | $224.05 | $226.30 | $226.30 | 17,320 |
| 2017-11-16 | $223.55 | $229.15 | $223.55 | $226.15 | $226.15 | 38,893 |
| 2017-11-15 | $220.70 | $224.34 | $220.40 | $223.00 | $223.00 | 58,870 |
| 2017-11-14 | $213.07 | $222.25 | $213.07 | $221.85 | $221.85 | 26,782 |
| 2017-11-13 | $219.00 | $222.35 | $216.70 | $220.50 | $220.50 | 30,052 |
| 2017-11-10 | $224.10 | $227.55 | $219.70 | $219.85 | $219.85 | 12,532 |
| 2017-11-09 | $225.00 | $229.30 | $222.00 | $224.50 | $224.50 | 20,070 |
| 2017-11-08 | $228.75 | $229.95 | $225.75 | $226.30 | $226.30 | 24,220 |
| 2017-11-07 | $229.75 | $231.50 | $227.50 | $229.35 | $229.35 | 30,284 |
| 2017-11-06 | $227.30 | $230.50 | $227.30 | $230.50 | $230.50 | 10,697 |
| 2017-11-03 | $229.90 | $231.15 | $228.55 | $228.70 | $228.70 | 14,187 |
| 2017-11-02 | $226.80 | $230.25 | $225.90 | $229.80 | $229.80 | 16,052 |
| 2017-11-01 | $229.65 | $230.30 | $226.00 | $227.80 | $227.80 | 13,599 |
| 2017-10-31 | $228.65 | $228.70 | $226.75 | $227.80 | $227.80 | 18,926 |
| 2017-10-30 | $231.20 | $231.20 | $226.00 | $227.90 | $227.90 | 19,051 |
| 2017-10-27 | $230.00 | $231.90 | $227.10 | $231.40 | $231.40 | 23,124 |
| 2017-10-26 | $233.50 | $233.50 | $229.30 | $231.25 | $231.25 | 31,069 |
| 2017-10-25 | $233.80 | $234.48 | $231.58 | $233.10 | $233.10 | 14,822 |
| 2017-10-24 | $234.15 | $236.15 | $232.55 | $233.80 | $233.80 | 26,076 |
| 2017-10-23 | $234.95 | $235.00 | $233.05 | $233.55 | $233.55 | 10,445 |
| 2017-10-20 | $234.75 | $237.30 | $233.20 | $234.30 | $234.30 | 22,474 |
| 2017-10-19 | $229.85 | $232.35 | $229.40 | $232.30 | $232.30 | 14,053 |
| 2017-10-18 | $230.00 | $233.88 | $229.60 | $230.60 | $230.60 | 40,351 |
| 2017-10-17 | $230.75 | $232.50 | $229.70 | $231.30 | $231.30 | 15,763 |
| 2017-10-16 | $231.20 | $231.95 | $229.25 | $230.55 | $230.55 | 22,241 |
| 2017-10-13 | $229.45 | $231.00 | $229.00 | $230.70 | $230.70 | 23,252 |
| 2017-10-12 | $229.85 | $231.40 | $227.15 | $228.40 | $228.40 | 63,002 |
| 2017-10-11 | $227.30 | $231.00 | $227.30 | $229.30 | $229.30 | 22,413 |
| 2017-10-10 | $228.65 | $230.05 | $227.70 | $229.00 | $229.00 | 21,433 |
| 2017-10-09 | $228.30 | $229.35 | $226.65 | $227.25 | $227.25 | 16,712 |
| 2017-10-06 | $229.10 | $231.80 | $226.45 | $228.05 | $228.05 | 46,205 |
| 2017-10-05 | $226.35 | $231.48 | $226.35 | $228.75 | $228.75 | 36,491 |
| 2017-10-04 | $229.05 | $229.10 | $225.40 | $226.05 | $226.05 | 30,407 |
| 2017-10-03 | $227.70 | $230.15 | $225.95 | $228.10 | $228.10 | 64,087 |
| 2017-10-02 | $223.15 | $229.25 | $223.15 | $226.85 | $226.85 | 37,051 |
| 2017-09-29 | $222.20 | $224.05 | $218.60 | $222.35 | $222.35 | 33,283 |
| 2017-09-28 | $221.95 | $224.60 | $220.26 | $222.90 | $222.90 | 25,841 |
| 2017-09-27 | $218.95 | $224.30 | $216.60 | $221.90 | $221.90 | 39,427 |
| 2017-09-26 | $216.70 | $219.95 | $215.30 | $217.45 | $217.45 | 75,887 |
| 2017-09-25 | $212.35 | $216.50 | $212.35 | $216.20 | $216.20 | 28,698 |
| 2017-09-22 | $208.20 | $213.95 | $208.20 | $212.85 | $212.85 | 28,966 |
| 2017-09-21 | $207.20 | $210.15 | $207.20 | $209.65 | $209.65 | 19,006 |
| 2017-09-20 | $208.40 | $211.93 | $207.00 | $208.05 | $208.05 | 20,930 |
| 2017-09-19 | $208.05 | $209.93 | $206.10 | $208.30 | $208.30 | 27,903 |
| 2017-09-18 | $208.60 | $208.60 | $206.65 | $207.15 | $207.15 | 18,206 |
| 2017-09-15 | $207.00 | $209.85 | $205.20 | $207.50 | $207.50 | 59,056 |
| 2017-09-14 | $209.20 | $209.20 | $198.00 | $206.45 | $206.45 | 27,171 |
| 2017-09-13 | $204.85 | $210.03 | $203.81 | $209.15 | $209.15 | 28,174 |
| 2017-09-12 | $203.65 | $207.03 | $202.65 | $205.90 | $205.90 | 17,528 |
| 2017-09-11 | $202.00 | $204.75 | $201.35 | $203.30 | $203.30 | 21,910 |
| 2017-09-08 | $194.40 | $202.65 | $193.10 | $200.65 | $200.65 | 30,989 |
| 2017-09-07 | $201.00 | $201.00 | $196.13 | $197.05 | $197.05 | 29,515 |
| 2017-09-06 | $197.95 | $200.15 | $197.80 | $200.00 | $200.00 | 26,567 |
| 2017-09-05 | $202.50 | $205.55 | $197.15 | $197.30 | $197.30 | 25,545 |
| 2017-09-01 | $207.85 | $212.35 | $205.75 | $206.80 | $206.80 | 37,613 |
| 2017-08-31 | $202.45 | $207.93 | $201.20 | $207.55 | $207.55 | 47,231 |
| 2017-08-30 | $202.15 | $202.75 | $201.40 | $201.40 | $201.40 | 18,415 |
| 2017-08-29 | $201.90 | $202.90 | $200.25 | $201.65 | $201.65 | 22,228 |
| 2017-08-28 | $203.60 | $204.18 | $201.15 | $203.20 | $203.20 | 35,139 |
| 2017-08-25 | $204.30 | $204.50 | $202.40 | $203.65 | $203.65 | 22,248 |
| 2017-08-24 | $203.70 | $204.00 | $202.55 | $203.30 | $203.30 | 30,777 |
| 2017-08-23 | $202.30 | $203.40 | $202.10 | $202.95 | $202.95 | 22,346 |
| 2017-08-22 | $202.75 | $203.40 | $202.55 | $202.75 | $202.75 | 22,111 |
| 2017-08-21 | $201.90 | $202.50 | $201.20 | $202.20 | $202.20 | 17,763 |
| 2017-08-18 | $199.75 | $202.70 | $199.55 | $201.80 | $201.80 | 28,554 |
| 2017-08-17 | $201.30 | $202.90 | $199.33 | $200.75 | $200.75 | 44,573 |
| 2017-08-16 | $202.05 | $203.20 | $199.85 | $202.25 | $202.25 | 42,794 |
| 2017-08-15 | $202.30 | $205.38 | $200.20 | $201.65 | $201.65 | 41,341 |
| 2017-08-14 | $199.35 | $202.00 | $197.90 | $200.65 | $200.65 | 28,100 |
| 2017-08-11 | $201.20 | $201.50 | $196.80 | $198.00 | $198.00 | 37,041 |
| 2017-08-10 | $201.05 | $202.65 | $199.55 | $200.50 | $200.50 | 24,160 |
| 2017-08-09 | $202.45 | $202.65 | $199.50 | $201.85 | $201.85 | 26,210 |
| 2017-08-08 | $198.35 | $204.10 | $198.35 | $203.50 | $203.50 | 26,078 |
| 2017-08-07 | $203.05 | $203.35 | $201.34 | $203.25 | $203.25 | 15,882 |
| 2017-08-04 | $200.50 | $203.50 | $200.50 | $202.95 | $202.95 | 16,848 |
| 2017-08-03 | $201.80 | $201.80 | $199.45 | $199.75 | $199.75 | 13,225 |
| 2017-08-02 | $201.73 | $202.95 | $201.05 | $201.20 | $201.20 | 12,631 |
| 2017-08-01 | $200.31 | $204.75 | $200.31 | $203.45 | $203.45 | 8,077 |
| 2017-07-31 | $199.70 | $204.20 | $199.70 | $202.60 | $202.60 | 15,495 |
| 2017-07-28 | $199.55 | $203.35 | $199.55 | $201.95 | $201.95 | 9,628 |
| 2017-07-27 | $202.30 | $202.35 | $197.70 | $199.60 | $199.60 | 21,974 |
| 2017-07-26 | $204.75 | $205.50 | $202.20 | $202.80 | $202.80 | 19,220 |
| 2017-07-25 | $204.95 | $206.85 | $204.15 | $204.55 | $204.55 | 28,166 |
| 2017-07-24 | $205.75 | $205.75 | $202.00 | $204.10 | $204.10 | 24,434 |
| 2017-07-21 | $208.20 | $208.20 | $202.65 | $205.30 | $205.30 | 28,436 |
| 2017-07-20 | $203.05 | $204.95 | $201.80 | $203.60 | $203.60 | 17,780 |
| 2017-07-19 | $203.21 | $204.45 | $202.10 | $202.90 | $202.90 | 19,464 |
| 2017-07-18 | $202.80 | $204.35 | $202.50 | $202.65 | $202.65 | 22,092 |
| 2017-07-17 | $201.50 | $204.95 | $201.35 | $203.05 | $203.05 | 67,553 |
| 2017-07-14 | $202.70 | $204.30 | $201.80 | $201.90 | $201.90 | 46,908 |
| 2017-07-13 | $202.60 | $204.70 | $200.00 | $203.05 | $203.05 | 11,029 |
| 2017-07-12 | $201.65 | $203.90 | $200.60 | $202.60 | $202.60 | 20,819 |
| 2017-07-11 | $204.20 | $204.20 | $198.10 | $201.65 | $201.65 | 31,302 |
| 2017-07-10 | $201.60 | $204.85 | $197.60 | $202.90 | $202.90 | 25,349 |
| 2017-07-07 | $197.00 | $203.25 | $196.70 | $202.80 | $202.80 | 19,732 |
| 2017-07-06 | $197.85 | $199.30 | $196.90 | $197.60 | $197.60 | 17,978 |
| 2017-07-05 | $200.10 | $200.10 | $197.80 | $198.40 | $198.40 | 13,587 |
| 2017-07-03 | $201.85 | $204.20 | $201.05 | $201.25 | $201.25 | 14,218 |
| 2017-06-30 | $200.70 | $201.10 | $195.75 | $198.65 | $198.65 | 28,797 |
| 2017-06-29 | $199.65 | $204.30 | $199.15 | $200.85 | $200.85 | 35,885 |
| 2017-06-28 | $193.70 | $201.75 | $193.70 | $199.20 | $199.20 | 25,783 |
| 2017-06-27 | $194.20 | $195.35 | $193.70 | $194.65 | $194.65 | 24,730 |
| 2017-06-26 | $195.25 | $196.35 | $193.20 | $194.25 | $194.25 | 20,135 |
| 2017-06-23 | $194.10 | $196.50 | $192.50 | $194.50 | $194.50 | 40,577 |
| 2017-06-22 | $194.85 | $195.45 | $193.90 | $194.70 | $194.70 | 17,009 |
| 2017-06-21 | $196.10 | $196.60 | $193.90 | $194.40 | $194.40 | 19,704 |
| 2017-06-20 | $196.80 | $197.75 | $194.20 | $194.70 | $194.70 | 17,602 |
| 2017-06-19 | $189.45 | $198.50 | $189.45 | $197.00 | $197.00 | 23,023 |
| 2017-06-16 | $198.25 | $198.45 | $195.40 | $197.80 | $197.80 | 47,075 |
| 2017-06-15 | $193.20 | $198.50 | $193.20 | $197.70 | $197.70 | 18,065 |
| 2017-06-14 | $196.90 | $197.60 | $195.70 | $196.70 | $196.70 | 24,667 |
| 2017-06-13 | $197.25 | $199.90 | $196.45 | $196.70 | $196.70 | 23,447 |
| 2017-06-12 | $197.25 | $199.05 | $180.50 | $197.55 | $197.55 | 33,685 |
| 2017-06-09 | $191.15 | $197.10 | $191.15 | $196.95 | $196.95 | 31,088 |
| 2017-06-08 | $190.70 | $195.05 | $190.70 | $193.35 | $193.35 | 21,494 |
| 2017-06-07 | $191.00 | $192.50 | $188.24 | $190.60 | $190.60 | 22,458 |
| 2017-06-06 | $194.95 | $195.80 | $190.80 | $190.90 | $190.90 | 18,463 |
| 2017-06-05 | $194.80 | $200.10 | $192.50 | $195.60 | $195.60 | 38,399 |
| 2017-06-02 | $190.35 | $196.15 | $190.35 | $193.80 | $193.80 | 29,493 |
| 2017-06-01 | $185.05 | $191.10 | $185.05 | $190.55 | $190.55 | 25,335 |
| 2017-05-31 | $188.75 | $188.75 | $186.00 | $187.65 | $187.65 | 17,061 |
| 2017-05-30 | $189.25 | $189.25 | $186.05 | $187.80 | $187.80 | 18,647 |
| 2017-05-26 | $191.00 | $191.40 | $188.70 | $190.20 | $190.20 | 24,904 |
| 2017-05-25 | $188.75 | $190.05 | $187.70 | $189.95 | $189.95 | 18,101 |
| 2017-05-24 | $186.65 | $189.95 | $186.05 | $187.60 | $187.60 | 24,126 |
| 2017-05-23 | $185.60 | $186.83 | $182.50 | $186.55 | $186.55 | 22,078 |
| 2017-05-22 | $185.80 | $188.50 | $184.30 | $186.00 | $186.00 | 25,825 |
| 2017-05-19 | $185.10 | $187.05 | $183.70 | $184.70 | $184.70 | 33,574 |
| 2017-05-18 | $185.15 | $186.85 | $184.55 | $185.95 | $185.95 | 46,478 |
| 2017-05-17 | $183.15 | $186.90 | $183.15 | $185.20 | $185.20 | 38,732 |
| 2017-05-16 | $184.60 | $186.00 | $184.33 | $185.15 | $185.15 | 21,696 |
| 2017-05-15 | $184.25 | $187.48 | $183.75 | $185.10 | $185.10 | 26,745 |
| 2017-05-12 | $182.80 | $184.35 | $182.51 | $184.05 | $184.05 | 24,160 |
| 2017-05-11 | $184.45 | $184.85 | $181.35 | $184.35 | $184.35 | 27,521 |
| 2017-05-10 | $189.70 | $189.70 | $183.50 | $184.50 | $184.50 | 55,404 |
| 2017-05-09 | $191.50 | $192.40 | $190.25 | $191.60 | $191.60 | 18,848 |
| 2017-05-08 | $189.34 | $192.15 | $188.95 | $191.00 | $191.00 | 26,786 |
| 2017-05-05 | $191.50 | $191.50 | $188.10 | $190.55 | $190.55 | 18,990 |
| 2017-05-04 | $192.65 | $192.65 | $190.30 | $192.10 | $192.10 | 12,729 |
| 2017-05-03 | $191.55 | $191.60 | $188.40 | $191.30 | $191.30 | 31,867 |
| 2017-05-02 | $194.80 | $196.20 | $190.25 | $191.00 | $191.00 | 18,958 |
| 2017-05-01 | $193.35 | $194.20 | $192.85 | $194.20 | $194.20 | 10,734 |
| 2017-04-28 | $194.90 | $194.90 | $193.45 | $194.80 | $194.80 | 15,045 |
| 2017-04-27 | $198.25 | $198.50 | $194.95 | $195.55 | $195.55 | 18,276 |
| 2017-04-26 | $195.85 | $199.95 | $193.00 | $197.15 | $197.15 | 20,742 |
| 2017-04-25 | $194.25 | $197.00 | $193.95 | $194.50 | $194.50 | 25,507 |
| 2017-04-24 | $191.35 | $193.45 | $187.61 | $192.25 | $192.25 | 26,196 |
| 2017-04-21 | $186.80 | $189.45 | $186.36 | $188.80 | $188.80 | 17,561 |
| 2017-04-20 | $186.85 | $187.73 | $184.50 | $186.80 | $186.80 | 23,529 |
| 2017-04-19 | $187.25 | $191.00 | $186.10 | $186.85 | $186.85 | 19,754 |
| 2017-04-18 | $186.10 | $187.50 | $184.60 | $187.00 | $187.00 | 15,595 |
| 2017-04-17 | $183.60 | $188.60 | $182.05 | $186.60 | $186.60 | 27,392 |
| 2017-04-13 | $187.80 | $188.15 | $183.05 | $184.60 | $184.60 | 30,513 |
| 2017-04-12 | $188.75 | $188.75 | $185.94 | $186.35 | $186.35 | 15,087 |
| 2017-04-11 | $187.30 | $188.90 | $187.30 | $188.60 | $188.60 | 10,782 |
| 2017-04-10 | $187.20 | $188.80 | $186.35 | $188.55 | $188.55 | 17,671 |
| 2017-04-07 | $187.50 | $190.95 | $184.80 | $188.45 | $188.45 | 30,666 |
| 2017-04-06 | $188.00 | $188.65 | $186.30 | $187.50 | $187.50 | 25,175 |
| 2017-04-05 | $190.15 | $193.55 | $188.05 | $188.10 | $188.10 | 26,060 |
| 2017-04-04 | $189.49 | $190.45 | $189.00 | $189.60 | $189.60 | 18,710 |
| 2017-04-03 | $191.83 | $192.00 | $189.50 | $190.75 | $190.75 | 31,123 |
| 2017-03-31 | $190.25 | $192.45 | $189.20 | $191.30 | $191.30 | 34,216 |
| 2017-03-30 | $187.50 | $191.20 | $186.60 | $190.10 | $190.10 | 30,671 |
| 2017-03-29 | $185.05 | $187.20 | $183.10 | $186.75 | $186.75 | 22,705 |
| 2017-03-28 | $183.90 | $187.00 | $182.85 | $185.70 | $185.70 | 14,080 |
| 2017-03-27 | $183.85 | $185.60 | $181.50 | $184.85 | $184.85 | 38,352 |
| 2017-03-24 | $188.40 | $188.50 | $185.43 | $186.05 | $186.05 | 27,021 |
| 2017-03-23 | $186.20 | $189.80 | $186.20 | $187.65 | $187.65 | 27,818 |
| 2017-03-22 | $191.80 | $192.00 | $187.10 | $187.10 | $187.10 | 32,347 |
| 2017-03-21 | $193.50 | $194.60 | $190.10 | $190.65 | $190.65 | 38,227 |
| 2017-03-20 | $195.40 | $196.35 | $192.30 | $193.40 | $193.40 | 35,465 |
| 2017-03-17 | $193.60 | $197.90 | $192.55 | $195.00 | $195.00 | 95,666 |
| 2017-03-16 | $195.00 | $195.00 | $190.00 | $194.30 | $194.30 | 33,842 |
| 2017-03-15 | $194.00 | $194.30 | $192.00 | $194.20 | $194.20 | 25,678 |
| 2017-03-14 | $190.95 | $193.65 | $190.95 | $193.35 | $193.35 | 20,711 |
| 2017-03-13 | $190.05 | $192.70 | $190.05 | $191.65 | $191.65 | 25,048 |
| 2017-03-10 | $190.00 | $191.60 | $188.05 | $190.35 | $190.35 | 45,075 |
| 2017-03-09 | $191.25 | $192.90 | $188.90 | $190.00 | $190.00 | 32,042 |
| 2017-03-08 | $192.80 | $193.00 | $190.80 | $191.00 | $191.00 | 36,703 |
| 2017-03-07 | $193.10 | $193.35 | $191.05 | $192.15 | $192.15 | 17,700 |
| 2017-03-06 | $194.50 | $194.50 | $191.10 | $193.40 | $193.40 | 34,416 |
| 2017-03-03 | $196.00 | $196.75 | $191.05 | $195.05 | $195.05 | 23,674 |
| 2017-03-02 | $198.80 | $198.90 | $195.50 | $196.05 | $196.05 | 29,686 |
| 2017-03-01 | $196.35 | $198.80 | $194.20 | $198.80 | $198.80 | 34,387 |
| 2017-02-28 | $193.55 | $194.40 | $192.35 | $193.75 | $193.75 | 37,525 |
| 2017-02-27 | $193.20 | $193.90 | $191.45 | $193.20 | $193.20 | 25,632 |
| 2017-02-24 | $192.40 | $194.45 | $192.40 | $193.45 | $193.45 | 16,655 |
| 2017-02-23 | $192.55 | $194.15 | $192.30 | $193.55 | $193.55 | 37,236 |
| 2017-02-22 | $193.00 | $194.30 | $191.85 | $192.95 | $192.95 | 13,136 |
| 2017-02-21 | $193.75 | $195.10 | $191.65 | $194.45 | $194.45 | 41,703 |
| 2017-02-17 | $193.90 | $193.90 | $191.65 | $192.85 | $192.85 | 56,351 |
| 2017-02-16 | $193.40 | $197.15 | $192.20 | $193.00 | $193.00 | 32,948 |
| 2017-02-15 | $191.55 | $197.20 | $191.00 | $194.70 | $194.70 | 13,709 |
| 2017-02-14 | $191.15 | $192.55 | $189.05 | $192.55 | $192.55 | 21,285 |
| 2017-02-13 | $193.40 | $193.60 | $191.65 | $192.00 | $192.00 | 26,836 |
| 2017-02-10 | $191.20 | $192.80 | $190.55 | $192.00 | $192.00 | 17,012 |
| 2017-02-09 | $195.80 | $195.80 | $189.46 | $191.10 | $191.10 | 16,388 |
| 2017-02-08 | $190.10 | $192.05 | $188.40 | $190.65 | $190.65 | 18,670 |
| 2017-02-07 | $191.10 | $191.65 | $189.20 | $190.80 | $190.80 | 14,302 |
| 2017-02-06 | $191.05 | $193.30 | $190.15 | $190.85 | $190.85 | 12,972 |
| 2017-02-03 | $191.30 | $194.45 | $191.30 | $192.60 | $192.60 | 18,424 |
| 2017-02-02 | $192.30 | $192.90 | $190.00 | $190.40 | $190.40 | 12,236 |
| 2017-02-01 | $192.45 | $194.00 | $192.15 | $193.30 | $193.30 | 14,905 |
| 2017-01-31 | $192.95 | $194.50 | $192.05 | $193.65 | $193.65 | 20,938 |
| 2017-01-30 | $196.05 | $196.05 | $192.60 | $193.30 | $193.30 | 12,340 |
| 2017-01-27 | $199.40 | $199.98 | $195.20 | $197.15 | $197.15 | 28,478 |
| 2017-01-26 | $196.75 | $199.25 | $195.80 | $198.90 | $198.90 | 11,882 |
| 2017-01-25 | $196.86 | $199.50 | $195.75 | $198.70 | $198.70 | 24,629 |
| 2017-01-24 | $195.80 | $198.80 | $194.90 | $198.40 | $198.40 | 30,494 |
| 2017-01-23 | $192.90 | $196.10 | $192.00 | $193.95 | $193.95 | 13,608 |
| 2017-01-20 | $194.90 | $194.93 | $192.45 | $192.70 | $192.70 | 14,446 |
| 2017-01-19 | $194.75 | $194.95 | $192.00 | $193.30 | $193.30 | 15,692 |
| 2017-01-18 | $196.70 | $196.90 | $193.15 | $195.70 | $195.70 | 18,581 |
| 2017-01-17 | $193.05 | $196.75 | $193.05 | $195.35 | $195.35 | 19,057 |
| 2017-01-13 | $194.85 | $195.45 | $193.10 | $194.30 | $194.30 | 12,851 |
| 2017-01-12 | $207.30 | $207.30 | $193.55 | $194.25 | $194.25 | 25,161 |
| 2017-01-11 | $198.25 | $199.35 | $196.05 | $198.10 | $198.10 | 15,527 |
| 2017-01-10 | $196.20 | $197.85 | $192.50 | $197.20 | $197.20 | 26,604 |
| 2017-01-09 | $198.20 | $199.00 | $195.25 | $196.60 | $196.60 | 25,068 |
| 2017-01-06 | $200.00 | $203.72 | $198.10 | $199.20 | $199.20 | 10,682 |
| 2017-01-05 | $202.05 | $202.70 | $197.20 | $198.70 | $198.70 | 14,096 |
| 2017-01-04 | $199.05 | $203.75 | $199.05 | $203.45 | $203.45 | 23,540 |
| 2017-01-03 | $200.85 | $203.05 | $196.70 | $197.90 | $197.90 | 19,155 |
| 2016-12-30 | $198.85 | $199.10 | $196.25 | $197.70 | $197.70 | 14,873 |
| 2016-12-29 | $199.55 | $199.70 | $196.30 | $198.25 | $198.25 | 8,411 |
| 2016-12-28 | $198.70 | $199.35 | $195.65 | $198.25 | $198.25 | 13,354 |
| 2016-12-27 | $200.20 | $200.50 | $198.00 | $198.10 | $198.10 | 27,865 |
| 2016-12-23 | $198.00 | $203.70 | $198.00 | $202.00 | $202.00 | 18,588 |
| 2016-12-22 | $197.30 | $200.50 | $194.05 | $198.50 | $198.50 | 24,932 |
| 2016-12-21 | $202.70 | $203.40 | $198.95 | $199.10 | $199.10 | 27,186 |
| 2016-12-20 | $204.95 | $204.95 | $201.40 | $202.70 | $202.70 | 26,017 |
| 2016-12-19 | $197.75 | $204.50 | $196.40 | $203.75 | $203.75 | 29,168 |
| 2016-12-16 | $197.95 | $202.00 | $197.20 | $197.75 | $197.75 | 76,219 |
| 2016-12-15 | $196.75 | $200.40 | $196.75 | $198.50 | $198.50 | 40,322 |
| 2016-12-14 | $198.90 | $199.20 | $197.20 | $197.65 | $197.65 | 26,001 |
| 2016-12-13 | $196.90 | $200.80 | $196.90 | $198.10 | $198.10 | 27,553 |
| 2016-12-12 | $193.70 | $198.00 | $192.55 | $195.25 | $195.25 | 34,078 |
| 2016-12-09 | $192.80 | $194.00 | $190.60 | $193.40 | $193.40 | 25,598 |
| 2016-12-08 | $190.70 | $193.90 | $190.70 | $192.75 | $192.75 | 54,567 |
| 2016-12-07 | $194.00 | $194.00 | $190.45 | $190.70 | $190.70 | 35,255 |
| 2016-12-06 | $194.70 | $195.28 | $194.10 | $194.15 | $194.15 | 42,576 |
| 2016-12-05 | $193.70 | $196.25 | $190.05 | $193.65 | $193.65 | 30,902 |
| 2016-12-02 | $196.30 | $198.80 | $192.00 | $193.20 | $193.20 | 29,008 |
| 2016-12-01 | $198.50 | $198.50 | $195.60 | $196.75 | $196.75 | 19,379 |
| 2016-11-30 | $199.75 | $201.70 | $196.45 | $196.65 | $196.65 | 20,395 |
| 2016-11-29 | $199.95 | $200.10 | $194.75 | $198.60 | $198.60 | 39,336 |
| 2016-11-28 | $196.25 | $201.70 | $195.36 | $198.70 | $198.70 | 29,181 |
| 2016-11-25 | $198.00 | $199.70 | $196.55 | $197.70 | $197.70 | 13,825 |
| 2016-11-23 | $199.50 | $200.70 | $188.03 | $200.05 | $200.05 | 31,009 |
| 2016-11-22 | $197.80 | $201.10 | $195.50 | $200.10 | $200.10 | 38,212 |
| 2016-11-21 | $198.80 | $200.40 | $194.40 | $197.00 | $197.00 | 30,627 |
| 2016-11-18 | $200.45 | $200.65 | $195.78 | $197.50 | $197.50 | 52,240 |
| 2016-11-17 | $205.20 | $205.20 | $198.73 | $199.35 | $199.35 | 35,030 |
| 2016-11-16 | $201.00 | $209.35 | $199.65 | $203.80 | $203.80 | 54,133 |
| 2016-11-15 | $200.00 | $202.90 | $195.95 | $202.15 | $202.15 | 47,163 |
| 2016-11-14 | $200.50 | $202.50 | $196.43 | $200.05 | $200.05 | 61,937 |
| 2016-11-11 | $188.80 | $200.00 | $188.80 | $200.00 | $200.00 | 78,588 |
| 2016-11-10 | $183.70 | $200.00 | $181.80 | $189.00 | $189.00 | 42,305 |
| 2016-11-09 | $172.10 | $184.50 | $172.10 | $181.60 | $181.60 | 22,952 |
| 2016-11-08 | $170.75 | $175.40 | $167.40 | $173.00 | $173.00 | 15,574 |
| 2016-11-07 | $169.10 | $172.65 | $166.85 | $170.90 | $170.90 | 18,888 |
| 2016-11-04 | $166.85 | $167.95 | $166.10 | $166.60 | $166.60 | 14,699 |
| 2016-11-03 | $168.00 | $169.75 | $166.45 | $167.20 | $167.20 | 18,285 |
| 2016-11-02 | $166.80 | $168.55 | $166.10 | $166.80 | $166.80 | 14,035 |
| 2016-11-01 | $168.43 | $169.60 | $166.45 | $166.85 | $166.85 | 18,524 |
| 2016-10-31 | $166.03 | $169.40 | $166.03 | $168.60 | $168.60 | 11,668 |
| 2016-10-28 | $166.55 | $167.50 | $166.05 | $166.50 | $166.50 | 23,151 |
| 2016-10-27 | $167.90 | $169.00 | $166.20 | $166.30 | $166.30 | 12,730 |
| 2016-10-26 | $166.00 | $167.80 | $165.80 | $167.45 | $167.45 | 17,718 |
| 2016-10-25 | $165.45 | $166.65 | $164.42 | $166.25 | $166.25 | 13,417 |
| 2016-10-24 | $165.65 | $166.60 | $164.70 | $165.80 | $165.80 | 13,286 |
| 2016-10-21 | $163.25 | $164.80 | $163.00 | $164.30 | $164.30 | 17,571 |
| 2016-10-20 | $166.00 | $166.00 | $164.05 | $164.50 | $164.50 | 26,240 |
| 2016-10-19 | $166.40 | $166.40 | $164.76 | $165.80 | $165.80 | 8,754 |
| 2016-10-18 | $166.75 | $166.75 | $165.25 | $165.65 | $165.65 | 24,555 |
| 2016-10-17 | $167.20 | $167.20 | $165.60 | $165.95 | $165.95 | 24,980 |
| 2016-10-14 | $165.99 | $167.21 | $165.13 | $167.01 | $167.01 | 14,875 |
| 2016-10-13 | $167.00 | $167.20 | $165.00 | $165.29 | $165.29 | 27,560 |
| 2016-10-12 | $167.00 | $168.62 | $166.55 | $167.36 | $167.36 | 45,447 |
| 2016-10-11 | $168.22 | $168.74 | $165.58 | $166.99 | $166.99 | 32,551 |
| 2016-10-10 | $167.30 | $170.75 | $166.96 | $168.69 | $168.69 | 39,329 |
| 2016-10-07 | $165.13 | $167.15 | $164.90 | $166.15 | $166.15 | 51,769 |
| 2016-10-06 | $162.99 | $165.95 | $162.12 | $165.92 | $165.92 | 28,374 |
| 2016-10-05 | $163.52 | $165.45 | $162.15 | $163.00 | $163.00 | 28,336 |
| 2016-10-04 | $163.10 | $164.88 | $161.01 | $163.74 | $163.74 | 17,373 |
| 2016-10-03 | $163.35 | $164.70 | $161.01 | $163.00 | $163.00 | 15,097 |
| 2016-09-30 | $161.86 | $165.05 | $161.47 | $164.47 | $164.47 | 18,769 |
| 2016-09-29 | $163.76 | $163.76 | $160.81 | $161.57 | $161.57 | 11,538 |
| 2016-09-28 | $163.18 | $165.69 | $162.14 | $164.32 | $164.32 | 13,662 |
| 2016-09-27 | $160.78 | $164.00 | $160.42 | $163.27 | $163.27 | 14,697 |
| 2016-09-26 | $161.16 | $161.47 | $160.20 | $160.92 | $160.92 | 18,093 |
| 2016-09-23 | $165.61 | $165.80 | $162.46 | $162.85 | $162.85 | 24,136 |
| 2016-09-22 | $164.48 | $166.77 | $164.11 | $166.59 | $166.59 | 18,221 |
| 2016-09-21 | $160.35 | $164.00 | $160.16 | $163.25 | $163.25 | 41,598 |
| 2016-09-20 | $160.70 | $160.70 | $159.90 | $160.08 | $160.08 | 7,349 |
| 2016-09-19 | $160.12 | $162.97 | $159.52 | $159.70 | $159.70 | 23,453 |
| 2016-09-16 | $160.73 | $160.73 | $159.01 | $159.95 | $159.95 | 65,996 |
| 2016-09-15 | $159.55 | $160.45 | $159.19 | $160.14 | $160.14 | 11,946 |
| 2016-09-14 | $160.11 | $160.82 | $159.00 | $159.56 | $159.56 | 22,689 |
| 2016-09-13 | $162.02 | $162.85 | $159.56 | $160.01 | $160.01 | 21,290 |
| 2016-09-12 | $159.55 | $163.94 | $159.55 | $163.08 | $163.08 | 21,408 |
| 2016-09-09 | $163.12 | $163.12 | $160.22 | $160.44 | $160.44 | 20,175 |
| 2016-09-08 | $165.50 | $167.14 | $163.90 | $164.45 | $164.45 | 13,932 |
| 2016-09-07 | $164.62 | $165.98 | $164.19 | $165.78 | $165.78 | 18,721 |
| 2016-09-06 | $165.86 | $165.92 | $163.72 | $164.81 | $164.81 | 24,799 |
| 2016-09-02 | $166.91 | $167.48 | $164.66 | $166.13 | $166.13 | 13,798 |
| 2016-09-01 | $166.82 | $167.25 | $165.13 | $166.12 | $166.12 | 16,377 |
| 2016-08-31 | $166.32 | $168.63 | $165.78 | $166.59 | $166.59 | 22,274 |
| 2016-08-30 | $164.43 | $168.92 | $164.06 | $166.09 | $166.09 | 21,905 |
| 2016-08-29 | $164.23 | $165.76 | $163.86 | $164.52 | $164.52 | 13,348 |
| 2016-08-26 | $165.68 | $165.68 | $163.13 | $164.06 | $164.06 | 8,905 |
| 2016-08-25 | $162.56 | $165.72 | $162.56 | $163.99 | $163.99 | 15,984 |
| 2016-08-24 | $164.79 | $164.85 | $162.54 | $162.56 | $162.56 | 15,202 |
| 2016-08-23 | $163.11 | $164.02 | $162.25 | $164.00 | $164.00 | 20,870 |
| 2016-08-22 | $160.75 | $162.44 | $160.16 | $162.44 | $162.44 | 8,531 |
| 2016-08-19 | $162.93 | $162.93 | $160.08 | $161.86 | $161.86 | 26,621 |
| 2016-08-18 | $161.71 | $162.64 | $160.83 | $162.64 | $162.64 | 11,079 |
| 2016-08-17 | $164.52 | $164.52 | $161.50 | $162.67 | $162.67 | 32,058 |
| 2016-08-16 | $164.03 | $165.45 | $163.82 | $164.16 | $164.16 | 15,932 |
| 2016-08-15 | $164.49 | $166.39 | $163.60 | $165.01 | $165.01 | 13,874 |
| 2016-08-12 | $165.38 | $166.49 | $163.46 | $164.88 | $164.88 | 18,177 |
| 2016-08-11 | $166.62 | $166.87 | $164.93 | $165.99 | $165.99 | 14,764 |
| 2016-08-10 | $168.70 | $168.70 | $165.05 | $166.41 | $166.41 | 21,139 |
| 2016-08-09 | $167.60 | $168.88 | $166.36 | $167.61 | $167.61 | 31,526 |
| 2016-08-08 | $167.77 | $168.97 | $166.98 | $168.51 | $168.51 | 41,672 |
| 2016-08-05 | $166.84 | $169.92 | $166.26 | $168.63 | $168.63 | 23,102 |
| 2016-08-04 | $167.44 | $169.33 | $165.42 | $167.08 | $167.08 | 23,036 |
| 2016-08-03 | $166.30 | $168.15 | $165.44 | $167.74 | $167.74 | 14,908 |
| 2016-08-02 | $167.43 | $167.88 | $165.50 | $166.01 | $166.01 | 18,420 |
| 2016-08-01 | $167.19 | $169.04 | $166.56 | $167.31 | $167.31 | 16,308 |
| 2016-07-29 | $167.89 | $168.30 | $165.92 | $166.59 | $166.59 | 32,000 |
| 2016-07-28 | $168.57 | $169.71 | $167.10 | $168.95 | $168.95 | 19,290 |
| 2016-07-27 | $166.59 | $169.94 | $166.59 | $169.44 | $169.44 | 16,456 |
| 2016-07-26 | $166.60 | $170.00 | $165.86 | $167.80 | $167.80 | 13,855 |
| 2016-07-25 | $167.81 | $168.74 | $166.28 | $168.00 | $168.00 | 12,116 |
| 2016-07-22 | $164.46 | $168.86 | $162.89 | $167.81 | $167.81 | 16,399 |
| 2016-07-21 | $166.33 | $167.78 | $164.80 | $166.05 | $166.05 | 30,084 |
| 2016-07-20 | $167.75 | $168.53 | $167.01 | $167.08 | $167.08 | 16,907 |
| 2016-07-19 | $168.86 | $168.86 | $166.33 | $167.01 | $167.01 | 37,223 |
| 2016-07-18 | $170.55 | $171.66 | $168.93 | $169.02 | $169.02 | 24,415 |
| 2016-07-15 | $169.89 | $170.94 | $168.48 | $170.70 | $170.70 | 40,754 |
| 2016-07-14 | $167.69 | $169.58 | $167.29 | $168.50 | $168.50 | 21,477 |
| 2016-07-13 | $165.12 | $168.03 | $164.32 | $165.99 | $165.99 | 28,321 |
| 2016-07-12 | $164.25 | $167.34 | $163.00 | $164.52 | $164.52 | 41,654 |
| 2016-07-11 | $161.90 | $164.48 | $161.07 | $162.86 | $162.86 | 35,233 |
| 2016-07-08 | $160.69 | $162.00 | $157.32 | $161.73 | $161.73 | 54,310 |
| 2016-07-07 | $158.83 | $160.78 | $158.14 | $159.40 | $159.40 | 25,975 |
| 2016-07-06 | $159.04 | $159.95 | $157.65 | $159.21 | $159.21 | 26,626 |
| 2016-07-05 | $159.00 | $160.06 | $158.21 | $159.78 | $159.78 | 26,321 |
| 2016-07-01 | $161.70 | $162.93 | $157.70 | $159.20 | $159.20 | 31,585 |
| 2016-06-30 | $158.32 | $162.08 | $157.32 | $161.99 | $161.99 | 31,729 |
| 2016-06-29 | $155.40 | $158.40 | $153.99 | $157.68 | $157.68 | 38,401 |
| 2016-06-28 | $152.01 | $155.77 | $151.54 | $153.94 | $153.94 | 40,901 |
| 2016-06-27 | $151.30 | $152.24 | $148.91 | $151.31 | $151.31 | 45,534 |
| 2016-06-24 | $153.25 | $155.70 | $150.02 | $152.47 | $152.47 | 281,921 |
| 2016-06-23 | $156.40 | $157.15 | $153.66 | $156.96 | $156.96 | 28,711 |
| 2016-06-22 | $156.76 | $158.86 | $154.36 | $155.47 | $155.47 | 35,052 |
| 2016-06-21 | $153.76 | $156.89 | $153.44 | $156.82 | $156.82 | 38,496 |
| 2016-06-20 | $154.83 | $155.99 | $154.13 | $154.90 | $154.90 | 31,551 |
| 2016-06-17 | $153.38 | $157.72 | $153.15 | $153.15 | $153.15 | 146,923 |
| 2016-06-16 | $154.24 | $156.20 | $153.00 | $155.69 | $155.69 | 23,969 |
| 2016-06-15 | $156.05 | $156.89 | $154.32 | $154.42 | $154.42 | 30,136 |
| 2016-06-14 | $156.44 | $157.27 | $155.44 | $156.21 | $156.21 | 35,158 |
| 2016-06-13 | $155.05 | $157.50 | $154.11 | $156.22 | $156.22 | 54,805 |
| 2016-06-10 | $154.52 | $155.91 | $154.03 | $154.61 | $154.61 | 20,018 |
| 2016-06-09 | $156.00 | $156.82 | $154.16 | $155.06 | $155.06 | 27,823 |
| 2016-06-08 | $156.40 | $156.40 | $151.50 | $155.52 | $155.52 | 18,663 |
| 2016-06-07 | $155.30 | $155.81 | $153.03 | $155.40 | $155.40 | 24,967 |
| 2016-06-06 | $153.38 | $156.20 | $150.11 | $155.00 | $155.00 | 26,225 |
| 2016-06-03 | $155.15 | $156.83 | $153.92 | $154.34 | $154.34 | 22,707 |
| 2016-06-02 | $155.34 | $156.50 | $155.18 | $155.40 | $155.40 | 24,401 |
| 2016-06-01 | $155.34 | $156.78 | $155.10 | $156.67 | $156.67 | 25,479 |
| 2016-05-31 | $156.84 | $156.85 | $155.00 | $155.87 | $155.87 | 19,832 |
| 2016-05-27 | $155.78 | $157.32 | $155.16 | $157.24 | $157.24 | 14,412 |
| 2016-05-26 | $156.80 | $156.80 | $154.80 | $155.22 | $155.22 | 10,197 |
| 2016-05-25 | $155.86 | $157.40 | $154.87 | $156.39 | $156.39 | 24,607 |
| 2016-05-24 | $154.50 | $156.58 | $154.50 | $155.72 | $155.72 | 29,882 |
| 2016-05-23 | $154.98 | $155.89 | $152.91 | $153.38 | $153.38 | 23,226 |
| 2016-05-20 | $155.08 | $159.94 | $154.36 | $155.79 | $155.79 | 26,141 |
| 2016-05-19 | $155.70 | $155.70 | $152.54 | $154.17 | $154.17 | 30,246 |
| 2016-05-18 | $154.16 | $156.63 | $154.16 | $156.34 | $156.34 | 11,336 |
| 2016-05-17 | $157.54 | $157.54 | $154.00 | $154.24 | $154.24 | 26,189 |
| 2016-05-16 | $156.81 | $158.27 | $156.45 | $157.10 | $157.10 | 16,896 |
| 2016-05-13 | $156.91 | $161.54 | $155.03 | $156.20 | $156.20 | 18,607 |
| 2016-05-12 | $156.63 | $158.30 | $156.14 | $157.20 | $157.20 | 19,356 |
| 2016-05-11 | $158.64 | $161.11 | $156.50 | $156.71 | $156.71 | 19,529 |
| 2016-05-10 | $158.91 | $159.40 | $157.84 | $158.61 | $158.61 | 18,190 |
| 2016-05-09 | $159.27 | $159.87 | $157.85 | $158.12 | $158.12 | 9,207 |
| 2016-05-06 | $158.24 | $158.69 | $157.24 | $158.46 | $158.46 | 17,968 |
| 2016-05-05 | $158.16 | $160.93 | $158.16 | $158.90 | $158.90 | 14,796 |
| 2016-05-04 | $157.77 | $159.91 | $157.31 | $158.73 | $158.73 | 21,912 |
| 2016-05-03 | $160.66 | $161.50 | $158.16 | $158.46 | $158.46 | 20,055 |
| 2016-05-02 | $158.42 | $161.19 | $158.42 | $160.65 | $160.65 | 17,028 |
| 2016-04-29 | $158.50 | $159.47 | $156.79 | $158.44 | $158.44 | 34,312 |
| 2016-04-28 | $160.33 | $160.33 | $158.01 | $158.40 | $158.40 | 20,925 |
| 2016-04-27 | $161.16 | $161.46 | $160.15 | $160.43 | $160.43 | 26,978 |
| 2016-04-26 | $159.12 | $162.47 | $159.12 | $161.78 | $161.78 | 35,239 |
| 2016-04-25 | $160.41 | $160.80 | $159.00 | $159.24 | $159.24 | 22,597 |
| 2016-04-22 | $159.63 | $161.72 | $159.63 | $160.99 | $160.99 | 27,536 |
| 2016-04-21 | $163.22 | $163.22 | $159.30 | $159.36 | $159.36 | 20,749 |
| 2016-04-20 | $162.38 | $163.13 | $159.85 | $162.80 | $162.80 | 9,113 |
| 2016-04-19 | $161.24 | $162.49 | $158.92 | $161.94 | $161.94 | 14,790 |
| 2016-04-18 | $161.00 | $162.18 | $159.32 | $162.04 | $162.04 | 35,538 |
| 2016-04-15 | $162.21 | $162.39 | $159.86 | $161.87 | $161.87 | 42,001 |
| 2016-04-14 | $164.06 | $164.14 | $161.92 | $162.95 | $162.95 | 28,331 |
| 2016-04-13 | $160.66 | $163.49 | $159.35 | $163.49 | $163.49 | 35,436 |
| 2016-04-12 | $159.04 | $161.30 | $158.26 | $160.91 | $160.91 | 25,802 |
| 2016-04-11 | $159.72 | $159.78 | $158.12 | $159.30 | $159.30 | 18,258 |
| 2016-04-08 | $159.02 | $159.96 | $158.09 | $159.22 | $159.22 | 19,133 |
| 2016-04-07 | $159.45 | $160.80 | $158.50 | $159.34 | $159.34 | 33,711 |
| 2016-04-06 | $160.56 | $161.69 | $159.30 | $160.94 | $160.94 | 22,589 |
| 2016-04-05 | $161.98 | $164.56 | $160.84 | $161.40 | $161.40 | 25,701 |
| 2016-04-04 | $164.68 | $164.68 | $162.13 | $162.36 | $162.36 | 21,683 |
| 2016-04-01 | $161.59 | $164.91 | $161.59 | $164.87 | $164.87 | 21,430 |
| 2016-03-31 | $162.61 | $163.79 | $160.72 | $162.58 | $162.58 | 30,236 |
| 2016-03-30 | $162.33 | $163.52 | $161.85 | $163.01 | $163.01 | 19,623 |
| 2016-03-29 | $158.22 | $162.65 | $157.35 | $162.63 | $162.63 | 23,912 |
| 2016-03-28 | $156.77 | $158.74 | $156.77 | $157.40 | $157.40 | 30,245 |
| 2016-03-24 | $157.45 | $157.45 | $155.74 | $156.07 | $156.07 | 21,473 |
| 2016-03-23 | $157.75 | $158.04 | $156.96 | $157.64 | $157.64 | 25,559 |
| 2016-03-22 | $157.67 | $158.50 | $157.13 | $158.02 | $158.02 | 22,991 |
| 2016-03-21 | $159.12 | $160.84 | $158.45 | $159.11 | $159.11 | 30,511 |
| 2016-03-18 | $161.44 | $161.84 | $158.33 | $158.82 | $158.82 | 64,344 |
| 2016-03-17 | $160.36 | $162.83 | $160.36 | $162.34 | $162.34 | 31,609 |
| 2016-03-16 | $161.43 | $162.59 | $161.05 | $161.43 | $161.43 | 16,814 |
| 2016-03-15 | $163.30 | $163.43 | $161.31 | $161.99 | $161.99 | 20,534 |
| 2016-03-14 | $161.99 | $163.50 | $161.99 | $162.90 | $162.90 | 23,681 |
| 2016-03-11 | $160.91 | $164.69 | $160.85 | $162.77 | $162.77 | 34,910 |
| 2016-03-10 | $161.41 | $162.10 | $159.10 | $161.23 | $161.23 | 23,365 |
| 2016-03-09 | $161.29 | $162.00 | $160.15 | $161.11 | $161.11 | 20,261 |
| 2016-03-08 | $160.00 | $162.09 | $159.54 | $160.71 | $160.71 | 29,376 |
| 2016-03-07 | $158.22 | $160.00 | $158.22 | $159.99 | $159.99 | 30,824 |
| 2016-03-04 | $158.49 | $159.10 | $156.41 | $159.10 | $159.10 | 24,249 |
| 2016-03-03 | $160.78 | $160.86 | $157.97 | $158.23 | $158.23 | 27,085 |
| 2016-03-02 | $160.90 | $160.90 | $158.08 | $160.10 | $160.10 | 31,302 |
| 2016-03-01 | $159.52 | $162.50 | $158.55 | $161.21 | $161.21 | 26,538 |
| 2016-02-29 | $158.31 | $159.79 | $156.72 | $158.05 | $158.05 | 27,830 |
| 2016-02-26 | $159.00 | $159.56 | $156.88 | $157.49 | $157.49 | 22,521 |
| 2016-02-25 | $155.55 | $159.80 | $155.55 | $159.00 | $159.00 | 24,245 |
| 2016-02-24 | $153.97 | $155.75 | $152.47 | $155.72 | $155.72 | 35,771 |
| 2016-02-23 | $154.81 | $156.69 | $154.30 | $154.46 | $154.46 | 32,423 |
| 2016-02-22 | $154.87 | $156.79 | $153.22 | $154.63 | $154.63 | 23,048 |
| 2016-02-19 | $154.00 | $155.00 | $153.59 | $153.85 | $153.85 | 20,248 |
| 2016-02-18 | $153.63 | $155.00 | $152.72 | $153.56 | $153.56 | 25,447 |
| 2016-02-17 | $152.56 | $158.09 | $151.81 | $153.73 | $153.73 | 43,322 |
| 2016-02-16 | $152.70 | $152.70 | $151.26 | $152.12 | $152.12 | 15,883 |
| 2016-02-12 | $146.65 | $152.18 | $146.65 | $151.35 | $151.35 | 26,486 |
| 2016-02-11 | $146.89 | $147.80 | $145.01 | $145.65 | $145.65 | 43,401 |
| 2016-02-10 | $147.02 | $150.30 | $146.08 | $148.08 | $148.08 | 24,571 |
| 2016-02-09 | $144.01 | $145.90 | $142.35 | $145.55 | $145.55 | 49,169 |
| 2016-02-08 | $143.98 | $145.19 | $143.91 | $144.13 | $144.13 | 91,152 |
| 2016-02-05 | $148.28 | $152.77 | $144.56 | $145.46 | $145.46 | 37,761 |
| 2016-02-04 | $150.10 | $150.20 | $146.93 | $148.42 | $148.42 | 102,587 |
| 2016-02-03 | $152.48 | $152.48 | $149.70 | $150.06 | $150.06 | 62,134 |
| 2016-02-02 | $154.48 | $154.48 | $149.81 | $151.52 | $151.52 | 40,798 |
| 2016-02-01 | $158.74 | $159.12 | $154.31 | $155.19 | $155.19 | 29,639 |
| 2016-01-29 | $151.61 | $159.56 | $151.54 | $159.55 | $159.55 | 61,899 |
| 2016-01-28 | $151.03 | $151.99 | $149.89 | $151.43 | $151.43 | 37,413 |
| 2016-01-27 | $151.60 | $152.14 | $149.77 | $149.88 | $149.88 | 27,991 |
| 2016-01-26 | $150.42 | $152.38 | $150.00 | $151.74 | $151.74 | 27,011 |
| 2016-01-25 | $149.65 | $150.58 | $149.65 | $150.03 | $150.03 | 45,832 |
| 2016-01-22 | $150.99 | $150.99 | $149.49 | $150.29 | $150.29 | 45,987 |
| 2016-01-21 | $150.00 | $151.20 | $149.15 | $150.13 | $150.13 | 38,854 |
| 2016-01-20 | $149.35 | $150.58 | $147.94 | $149.95 | $149.95 | 95,954 |
| 2016-01-19 | $151.55 | $152.32 | $149.15 | $150.37 | $150.37 | 35,426 |
| 2016-01-15 | $148.88 | $151.65 | $148.88 | $151.53 | $151.53 | 60,650 |
| 2016-01-14 | $150.56 | $152.90 | $149.77 | $151.17 | $151.17 | 28,424 |
| 2016-01-13 | $150.10 | $150.93 | $149.50 | $150.24 | $150.24 | 43,713 |
| 2016-01-12 | $151.42 | $152.40 | $149.71 | $150.12 | $150.12 | 37,982 |
| 2016-01-11 | $150.66 | $151.38 | $149.53 | $150.75 | $150.75 | 32,024 |
| 2016-01-08 | $149.98 | $150.75 | $149.52 | $150.07 | $150.07 | 55,003 |
| 2016-01-07 | $149.67 | $150.54 | $149.42 | $149.90 | $149.90 | 37,557 |
| 2016-01-06 | $149.31 | $151.36 | $149.31 | $151.36 | $151.36 | 30,146 |
| 2016-01-05 | $151.40 | $151.71 | $149.51 | $150.21 | $150.21 | 26,953 |
| 2016-01-04 | $149.79 | $150.82 | $148.05 | $150.21 | $150.21 | 72,874 |
| 2015-12-31 | $156.04 | $156.04 | $149.90 | $150.04 | $150.04 | 23,042 |
| 2015-12-30 | $153.28 | $154.43 | $152.81 | $154.08 | $154.08 | 13,780 |
| 2015-12-29 | $151.90 | $153.43 | $151.20 | $153.28 | $153.28 | 18,820 |
| 2015-12-28 | $152.88 | $153.40 | $150.35 | $151.50 | $151.50 | 25,043 |
| 2015-12-24 | $153.98 | $153.98 | $152.51 | $153.50 | $153.50 | 11,174 |
| 2015-12-23 | $153.02 | $155.55 | $152.31 | $154.52 | $154.52 | 29,500 |
| 2015-12-22 | $151.00 | $152.70 | $150.00 | $152.70 | $152.70 | 15,468 |
| 2015-12-21 | $150.12 | $151.24 | $149.70 | $150.77 | $150.77 | 21,123 |
| 2015-12-18 | $149.47 | $150.37 | $149.47 | $149.99 | $149.99 | 88,529 |
| 2015-12-17 | $150.64 | $151.29 | $149.96 | $150.16 | $150.16 | 18,285 |
| 2015-12-16 | $150.90 | $151.17 | $149.00 | $150.18 | $150.18 | 58,901 |
| 2015-12-15 | $150.47 | $151.00 | $149.21 | $150.29 | $150.29 | 30,127 |
| 2015-12-14 | $149.64 | $150.76 | $149.64 | $150.06 | $150.06 | 22,941 |
| 2015-12-11 | $148.98 | $150.50 | $148.98 | $149.82 | $149.82 | 46,865 |
| 2015-12-10 | $150.55 | $150.65 | $149.31 | $149.88 | $149.88 | 22,505 |
| 2015-12-09 | $150.50 | $151.28 | $149.07 | $149.75 | $149.75 | 50,282 |
| 2015-12-08 | $151.25 | $152.48 | $150.66 | $150.78 | $150.78 | 11,246 |
| 2015-12-07 | $152.21 | $153.50 | $150.99 | $152.10 | $152.10 | 14,583 |
| 2015-12-04 | $151.19 | $153.50 | $151.19 | $152.81 | $152.81 | 17,394 |
| 2015-12-03 | $151.82 | $153.18 | $150.63 | $151.90 | $151.90 | 17,458 |
| 2015-12-02 | $153.82 | $154.74 | $151.94 | $151.94 | $151.94 | 9,648 |
| 2015-12-01 | $154.33 | $154.89 | $153.42 | $154.26 | $154.26 | 16,050 |
| 2015-11-30 | $154.35 | $155.04 | $150.21 | $154.11 | $154.11 | 26,552 |
| 2015-11-27 | $150.16 | $154.40 | $150.16 | $154.35 | $154.35 | 5,945 |
| 2015-11-25 | $153.59 | $153.59 | $149.18 | $150.69 | $150.69 | 21,370 |
| 2015-11-24 | $155.21 | $155.46 | $152.07 | $152.99 | $152.99 | 29,108 |
| 2015-11-23 | $156.67 | $157.17 | $154.06 | $156.53 | $156.53 | 11,662 |
| 2015-11-20 | $156.55 | $156.55 | $155.00 | $156.34 | $156.34 | 12,888 |
| 2015-11-19 | $156.48 | $156.49 | $154.23 | $155.85 | $155.85 | 20,457 |
| 2015-11-18 | $157.78 | $158.04 | $154.56 | $156.13 | $156.13 | 16,523 |
| 2015-11-17 | $156.75 | $157.20 | $155.00 | $155.71 | $155.71 | 10,384 |
| 2015-11-16 | $156.52 | $156.79 | $154.59 | $156.73 | $156.73 | 11,367 |
| 2015-11-13 | $154.00 | $158.18 | $153.92 | $155.21 | $155.21 | 16,405 |
| 2015-11-12 | $159.03 | $159.32 | $154.46 | $154.71 | $154.71 | 16,723 |
| 2015-11-11 | $158.85 | $160.73 | $157.94 | $160.49 | $160.49 | 8,487 |
| 2015-11-10 | $153.40 | $159.64 | $153.38 | $158.85 | $158.85 | 11,055 |
| 2015-11-09 | $157.85 | $160.00 | $155.75 | $157.64 | $157.64 | 20,858 |
| 2015-11-06 | $158.69 | $160.22 | $156.13 | $159.00 | $159.00 | 29,678 |
| 2015-11-05 | $157.12 | $159.13 | $155.27 | $158.92 | $158.92 | 19,107 |
| 2015-11-04 | $156.00 | $157.81 | $153.84 | $157.81 | $157.81 | 23,201 |
| 2015-11-03 | $156.13 | $157.52 | $153.51 | $156.06 | $156.06 | 22,544 |
| 2015-11-02 | $156.04 | $157.93 | $153.86 | $156.55 | $156.55 | 11,456 |
| 2015-10-30 | $160.85 | $161.00 | $157.03 | $157.80 | $157.80 | 12,845 |
| 2015-10-29 | $158.91 | $161.97 | $156.60 | $161.21 | $161.21 | 12,861 |
| 2015-10-28 | $156.90 | $160.76 | $152.45 | $159.92 | $159.92 | 22,455 |
| 2015-10-27 | $157.97 | $159.00 | $153.84 | $156.11 | $156.11 | 15,971 |
| 2015-10-26 | $157.08 | $158.96 | $156.00 | $158.33 | $158.33 | 10,110 |
| 2015-10-23 | $157.50 | $157.98 | $154.85 | $156.92 | $156.92 | 19,693 |
| 2015-10-22 | $156.56 | $157.94 | $155.97 | $157.33 | $157.33 | 12,155 |
| 2015-10-21 | $156.82 | $156.82 | $152.54 | $155.90 | $155.90 | 15,103 |
| 2015-10-20 | $153.90 | $157.50 | $153.32 | $156.80 | $156.80 | 21,845 |
| 2015-10-19 | $155.59 | $155.59 | $150.49 | $153.93 | $153.93 | 15,830 |
| 2015-10-16 | $157.41 | $159.03 | $155.83 | $155.88 | $155.88 | 19,913 |
| 2015-10-15 | $154.40 | $157.75 | $153.32 | $156.79 | $156.79 | 15,148 |
| 2015-10-14 | $152.75 | $155.56 | $152.75 | $153.59 | $153.59 | 18,750 |
| 2015-10-13 | $153.50 | $155.06 | $152.55 | $152.99 | $152.99 | 15,602 |
| 2015-10-12 | $153.13 | $153.99 | $151.21 | $153.22 | $153.22 | 13,927 |
| 2015-10-09 | $154.00 | $154.00 | $152.56 | $153.04 | $153.04 | 9,735 |
| 2015-10-08 | $152.82 | $155.00 | $152.50 | $153.35 | $153.35 | 24,919 |
| 2015-10-07 | $149.40 | $153.57 | $149.40 | $152.88 | $152.88 | 18,631 |
| 2015-10-06 | $150.24 | $150.53 | $148.06 | $148.61 | $148.61 | 18,688 |
| 2015-10-05 | $149.58 | $150.53 | $147.85 | $150.53 | $150.53 | 9,959 |
| 2015-10-02 | $147.25 | $148.01 | $145.73 | $147.63 | $147.63 | 16,766 |
| 2015-10-01 | $149.41 | $150.00 | $147.25 | $148.03 | $148.03 | 16,103 |
| 2015-09-30 | $149.05 | $151.39 | $147.25 | $150.00 | $150.00 | 43,451 |
| 2015-09-29 | $149.46 | $149.46 | $147.25 | $148.28 | $148.28 | 20,852 |
| 2015-09-28 | $149.50 | $150.76 | $148.75 | $149.02 | $149.02 | 20,766 |
| 2015-09-25 | $150.98 | $150.98 | $149.33 | $149.91 | $149.91 | 35,295 |
| 2015-09-24 | $150.08 | $151.28 | $149.26 | $150.03 | $150.03 | 15,395 |
| 2015-09-23 | $149.36 | $151.06 | $149.36 | $150.90 | $150.90 | 12,671 |
| 2015-09-22 | $150.00 | $150.69 | $149.47 | $150.00 | $150.00 | 33,478 |
| 2015-09-21 | $151.67 | $152.44 | $149.65 | $150.01 | $150.01 | 17,050 |
| 2015-09-18 | $150.00 | $151.65 | $149.95 | $151.08 | $151.08 | 71,246 |
| 2015-09-17 | $150.19 | $152.73 | $149.12 | $150.43 | $150.43 | 33,250 |
| 2015-09-16 | $150.00 | $150.60 | $149.47 | $150.27 | $150.27 | 21,292 |
| 2015-09-15 | $151.78 | $151.84 | $149.75 | $150.20 | $150.20 | 29,413 |
| 2015-09-14 | $147.83 | $151.56 | $147.83 | $151.37 | $151.37 | 28,933 |
| 2015-09-11 | $150.40 | $151.36 | $150.00 | $150.56 | $150.56 | 22,826 |
| 2015-09-10 | $150.05 | $151.31 | $149.79 | $151.31 | $151.31 | 63,979 |
| 2015-09-09 | $151.82 | $152.18 | $149.75 | $150.01 | $150.01 | 30,973 |
| 2015-09-08 | $150.99 | $151.03 | $148.93 | $151.02 | $151.02 | 50,690 |
| 2015-09-04 | $148.46 | $150.29 | $148.46 | $150.00 | $150.00 | 87,338 |
Enstar Group Ltd (ESGR) News Headlines
Recent Enstar Group Ltd (ESGR) News
Similar Companies to Enstar Group Ltd (ESGR) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |