Elbit Systems Ltd (ESLT) Exchange: NASDAQ
Data as of May 2, 2025
$406.69 ($2.50) 0.62%
Elbit Systems Ltd - Daily Information
Click for more stock information on Elbit Systems Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $405.67 |
| Previous Close | $406.69 |
| High | $417.79 |
| Low | $404.00 |
| Adjusted Open | $405.67 |
| Previous Adjusted Close | $406.69 |
| Adjusted High | $417.79 |
| Adjusted Low | $404.00 |
About Elbit Systems Ltd (ESLT)
Elbit Systems Ltd. is an international technology company engaged in a wide range of defense, homeland security and commercial programs throughout the world. Its products include unmanned aircrafts, infrared vision systems, radios and electro-optic technologies. The company was founded in 1966 and is headquartered in Haifa, Israel. Elbit Systems has grown significantly since its inception and currently employs approximately 12,500 people in 30 countries around the globe.
Invest in Elbit Systems Ltd (ESLT)
Historical Stock Data for Elbit Systems Ltd (ESLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $405.67 | $417.79 | $404.00 | $406.69 | $406.69 | 138,558 |
| 2025-05-01 | $400.00 | $406.28 | $396.42 | $404.19 | $404.19 | 62,240 |
| 2025-04-30 | $386.99 | $397.76 | $384.49 | $397.49 | $397.49 | 60,546 |
| 2025-04-29 | $385.53 | $389.25 | $382.89 | $388.31 | $388.31 | 46,789 |
| 2025-04-28 | $381.99 | $390.50 | $381.10 | $386.00 | $386.00 | 90,862 |
| 2025-04-25 | $375.88 | $380.21 | $373.07 | $379.54 | $379.54 | 104,935 |
| 2025-04-24 | $370.69 | $379.33 | $369.00 | $378.29 | $378.29 | 67,246 |
| 2025-04-23 | $376.70 | $379.50 | $374.13 | $376.00 | $376.00 | 99,908 |
| 2025-04-22 | $374.12 | $379.49 | $371.33 | $376.71 | $376.71 | 132,420 |
| 2025-04-21 | $393.88 | $393.88 | $383.82 | $385.00 | $384.39 | 59,572 |
| 2025-04-17 | $409.00 | $409.00 | $403.65 | $406.22 | $405.57 | 45,140 |
| 2025-04-16 | $405.81 | $408.48 | $403.05 | $405.06 | $404.42 | 43,137 |
| 2025-04-15 | $404.00 | $411.56 | $404.00 | $404.48 | $403.84 | 62,099 |
| 2025-04-14 | $409.70 | $412.31 | $407.06 | $408.29 | $407.64 | 60,566 |
| 2025-04-11 | $398.14 | $407.06 | $398.14 | $406.21 | $405.56 | 85,891 |
| 2025-04-10 | $385.97 | $398.67 | $383.88 | $396.26 | $395.63 | 95,208 |
| 2025-04-09 | $370.03 | $391.19 | $369.84 | $389.63 | $389.01 | 130,553 |
| 2025-04-08 | $373.41 | $381.50 | $367.57 | $371.97 | $371.38 | 104,718 |
| 2025-04-07 | $357.68 | $372.59 | $354.68 | $364.73 | $364.15 | 110,433 |
| 2025-04-04 | $377.88 | $381.62 | $368.28 | $370.15 | $369.56 | 114,870 |
| 2025-04-03 | $386.29 | $395.87 | $386.27 | $390.16 | $389.54 | 54,868 |
| 2025-04-02 | $385.55 | $391.98 | $384.11 | $388.23 | $387.61 | 44,165 |
| 2025-04-01 | $384.03 | $392.60 | $384.03 | $387.36 | $386.74 | 74,099 |
| 2025-03-31 | $380.85 | $384.20 | $375.51 | $383.68 | $383.07 | 80,413 |
| 2025-03-28 | $394.49 | $394.49 | $386.69 | $387.86 | $387.24 | 94,676 |
| 2025-03-27 | $387.17 | $395.93 | $383.03 | $392.46 | $391.84 | 86,955 |
| 2025-03-26 | $402.92 | $404.46 | $392.42 | $393.32 | $392.69 | 99,490 |
| 2025-03-25 | $395.00 | $406.63 | $394.09 | $405.01 | $404.37 | 108,481 |
| 2025-03-24 | $397.27 | $400.06 | $390.30 | $395.50 | $394.87 | 173,993 |
| 2025-03-21 | $411.00 | $420.00 | $408.91 | $410.83 | $410.83 | 150,276 |
| 2025-03-20 | $402.79 | $413.38 | $401.46 | $413.00 | $413.00 | 160,994 |
| 2025-03-19 | $388.39 | $411.88 | $387.90 | $410.60 | $410.60 | 284,304 |
| 2025-03-18 | $395.99 | $414.64 | $393.05 | $408.53 | $408.53 | 215,468 |
| 2025-03-17 | $360.20 | $370.02 | $359.76 | $369.26 | $369.26 | 89,408 |
| 2025-03-14 | $362.17 | $369.90 | $362.17 | $367.74 | $367.74 | 57,238 |
| 2025-03-13 | $357.77 | $361.75 | $357.05 | $360.59 | $360.59 | 55,052 |
| 2025-03-12 | $349.99 | $354.70 | $349.62 | $354.23 | $354.23 | 38,260 |
| 2025-03-11 | $343.63 | $353.16 | $343.03 | $352.77 | $352.77 | 42,477 |
| 2025-03-10 | $349.22 | $349.26 | $343.00 | $347.85 | $347.85 | 93,485 |
| 2025-03-07 | $350.87 | $357.40 | $350.66 | $357.03 | $357.03 | 55,915 |
| 2025-03-06 | $359.08 | $359.08 | $352.20 | $353.76 | $353.76 | 71,462 |
| 2025-03-05 | $347.00 | $352.39 | $345.63 | $352.04 | $352.04 | 89,180 |
| 2025-03-04 | $334.60 | $344.37 | $333.37 | $340.00 | $340.00 | 136,882 |
| 2025-03-03 | $333.99 | $338.10 | $328.32 | $334.60 | $334.60 | 100,747 |
| 2025-02-28 | $305.46 | $310.99 | $303.06 | $310.99 | $310.99 | 42,068 |
| 2025-02-27 | $304.63 | $307.38 | $302.89 | $305.74 | $305.74 | 32,792 |
| 2025-02-26 | $300.42 | $307.23 | $299.00 | $303.13 | $303.13 | 37,215 |
| 2025-02-25 | $298.74 | $301.72 | $297.52 | $299.14 | $299.14 | 22,429 |
| 2025-02-24 | $297.31 | $298.29 | $294.99 | $297.56 | $297.56 | 23,665 |
| 2025-02-21 | $301.11 | $301.11 | $295.00 | $296.02 | $296.02 | 25,881 |
| 2025-02-20 | $300.90 | $301.06 | $296.93 | $300.30 | $300.30 | 27,485 |
| 2025-02-19 | $301.99 | $302.00 | $299.35 | $300.90 | $300.90 | 29,170 |
| 2025-02-18 | $298.17 | $301.92 | $296.98 | $297.54 | $297.54 | 33,617 |
| 2025-02-14 | $297.10 | $297.82 | $295.41 | $296.98 | $296.98 | 24,692 |
| 2025-02-13 | $297.72 | $299.72 | $296.34 | $296.34 | $296.34 | 28,717 |
| 2025-02-12 | $297.32 | $300.44 | $295.91 | $297.62 | $297.62 | 31,794 |
| 2025-02-11 | $302.09 | $304.47 | $301.99 | $302.18 | $302.18 | 27,355 |
| 2025-02-10 | $305.60 | $305.60 | $303.22 | $303.60 | $303.60 | 28,949 |
| 2025-02-07 | $305.17 | $307.98 | $305.17 | $305.49 | $305.49 | 14,626 |
| 2025-02-06 | $307.94 | $308.90 | $305.62 | $305.69 | $305.69 | 21,344 |
| 2025-02-05 | $310.30 | $313.89 | $310.03 | $311.87 | $311.87 | 37,195 |
| 2025-02-04 | $304.80 | $307.53 | $304.31 | $307.15 | $307.15 | 23,200 |
| 2025-02-03 | $301.98 | $304.00 | $299.77 | $303.21 | $303.21 | 30,404 |
| 2025-01-31 | $304.80 | $308.00 | $303.00 | $305.55 | $305.55 | 37,082 |
| 2025-01-30 | $299.50 | $304.31 | $299.40 | $304.31 | $304.31 | 23,274 |
| 2025-01-29 | $302.72 | $305.00 | $301.49 | $303.60 | $303.60 | 35,615 |
| 2025-01-28 | $295.39 | $296.91 | $295.39 | $296.09 | $296.09 | 21,285 |
| 2025-01-27 | $294.44 | $296.80 | $293.61 | $294.42 | $294.42 | 31,891 |
| 2025-01-24 | $299.77 | $301.60 | $299.77 | $301.07 | $301.07 | 25,338 |
| 2025-01-23 | $300.31 | $301.49 | $299.27 | $300.32 | $300.32 | 26,724 |
| 2025-01-22 | $306.00 | $306.28 | $301.88 | $304.05 | $304.05 | 43,765 |
| 2025-01-21 | $301.63 | $308.96 | $301.63 | $307.70 | $307.70 | 69,940 |
| 2025-01-17 | $296.27 | $298.83 | $296.27 | $297.82 | $297.82 | 35,585 |
| 2025-01-16 | $294.30 | $295.82 | $293.61 | $293.91 | $293.91 | 27,634 |
| 2025-01-15 | $294.01 | $295.08 | $292.89 | $294.55 | $294.55 | 58,045 |
| 2025-01-14 | $290.41 | $293.50 | $290.41 | $292.02 | $292.02 | 65,334 |
| 2025-01-13 | $287.26 | $290.66 | $286.04 | $288.03 | $288.03 | 91,867 |
| 2025-01-10 | $285.47 | $286.55 | $279.09 | $280.72 | $280.72 | 54,155 |
| 2025-01-08 | $271.18 | $274.22 | $270.46 | $274.06 | $274.06 | 47,796 |
| 2025-01-07 | $269.44 | $270.00 | $265.54 | $265.79 | $265.79 | 32,468 |
| 2025-01-06 | $264.06 | $265.90 | $261.01 | $261.47 | $261.47 | 29,280 |
| 2025-01-03 | $261.62 | $263.69 | $261.00 | $263.69 | $263.69 | 17,823 |
| 2025-01-02 | $262.57 | $262.74 | $258.71 | $262.38 | $262.38 | 42,421 |
| 2024-12-31 | $258.83 | $260.47 | $258.07 | $258.07 | $258.07 | 21,619 |
| 2024-12-30 | $257.12 | $261.09 | $257.12 | $258.60 | $258.60 | 46,704 |
| 2024-12-27 | $258.46 | $259.61 | $256.07 | $257.33 | $257.33 | 33,659 |
| 2024-12-26 | $256.31 | $258.46 | $255.01 | $258.46 | $258.46 | 28,400 |
| 2024-12-24 | $260.66 | $263.09 | $260.36 | $262.29 | $262.29 | 22,390 |
| 2024-12-23 | $260.77 | $262.18 | $259.80 | $262.18 | $262.18 | 23,063 |
| 2024-12-20 | $258.00 | $263.92 | $257.64 | $257.78 | $257.29 | 270,896 |
| 2024-12-19 | $257.48 | $261.00 | $257.48 | $259.31 | $258.82 | 45,266 |
| 2024-12-18 | $259.82 | $263.60 | $257.43 | $258.40 | $257.91 | 42,576 |
| 2024-12-17 | $261.25 | $261.47 | $257.99 | $258.95 | $258.46 | 48,206 |
| 2024-12-16 | $257.10 | $266.35 | $257.10 | $263.50 | $263.00 | 80,992 |
| 2024-12-13 | $254.00 | $254.00 | $251.26 | $251.43 | $250.95 | 21,954 |
| 2024-12-12 | $251.54 | $254.97 | $251.54 | $254.72 | $254.24 | 26,598 |
| 2024-12-11 | $251.50 | $252.85 | $249.65 | $251.39 | $250.91 | 38,961 |
| 2024-12-10 | $246.50 | $249.89 | $245.74 | $247.82 | $247.35 | 32,485 |
| 2024-12-09 | $249.25 | $249.25 | $243.51 | $243.51 | $243.05 | 21,859 |
| 2024-12-06 | $250.78 | $252.89 | $250.78 | $251.61 | $251.13 | 27,915 |
| 2024-12-05 | $246.55 | $250.52 | $246.07 | $250.50 | $250.02 | 43,597 |
| 2024-12-04 | $247.97 | $248.64 | $246.55 | $247.52 | $247.05 | 31,206 |
| 2024-12-03 | $247.50 | $249.99 | $246.42 | $249.99 | $249.51 | 36,420 |
| 2024-12-02 | $243.58 | $245.17 | $243.58 | $244.88 | $244.41 | 21,788 |
| 2024-11-29 | $245.66 | $247.00 | $243.18 | $244.18 | $244.18 | 24,942 |
| 2024-11-27 | $248.53 | $248.61 | $244.04 | $244.55 | $244.55 | 36,581 |
| 2024-11-26 | $255.02 | $255.02 | $253.00 | $253.00 | $253.00 | 17,429 |
| 2024-11-25 | $253.14 | $254.96 | $251.23 | $253.11 | $253.11 | 37,229 |
| 2024-11-22 | $250.08 | $251.20 | $248.83 | $250.11 | $250.11 | 18,294 |
| 2024-11-21 | $249.11 | $250.39 | $246.69 | $249.31 | $249.31 | 17,101 |
| 2024-11-20 | $251.16 | $251.49 | $247.17 | $248.67 | $248.67 | 42,294 |
| 2024-11-19 | $241.70 | $252.50 | $241.65 | $249.61 | $249.61 | 123,448 |
| 2024-11-18 | $236.11 | $236.63 | $234.48 | $235.14 | $235.14 | 27,683 |
| 2024-11-15 | $237.70 | $238.02 | $235.36 | $236.88 | $236.88 | 14,631 |
| 2024-11-14 | $237.49 | $240.48 | $236.73 | $237.22 | $237.22 | 29,353 |
| 2024-11-13 | $240.01 | $240.74 | $237.42 | $238.37 | $238.37 | 19,216 |
| 2024-11-12 | $238.29 | $241.30 | $238.29 | $241.30 | $241.30 | 32,443 |
| 2024-11-11 | $232.46 | $235.28 | $232.46 | $235.28 | $235.28 | 28,800 |
| 2024-11-08 | $229.79 | $231.48 | $228.93 | $229.97 | $229.97 | 15,813 |
| 2024-11-07 | $231.39 | $231.82 | $229.70 | $230.13 | $230.13 | 20,925 |
| 2024-11-06 | $232.88 | $232.88 | $230.87 | $232.83 | $232.83 | 30,619 |
| 2024-11-05 | $235.00 | $237.70 | $234.72 | $236.24 | $236.24 | 41,285 |
| 2024-11-04 | $230.44 | $230.44 | $228.30 | $228.55 | $228.55 | 16,122 |
| 2024-11-01 | $228.38 | $229.30 | $228.16 | $228.71 | $228.71 | 12,392 |
| 2024-10-31 | $231.26 | $231.26 | $226.90 | $228.10 | $228.10 | 31,721 |
| 2024-10-30 | $228.40 | $230.64 | $227.70 | $228.24 | $228.24 | 34,839 |
| 2024-10-29 | $228.81 | $228.81 | $226.17 | $227.51 | $227.51 | 43,979 |
| 2024-10-28 | $225.73 | $229.70 | $224.72 | $226.97 | $226.97 | 78,632 |
| 2024-10-25 | $209.42 | $210.33 | $208.53 | $210.33 | $210.33 | 19,000 |
| 2024-10-24 | $207.78 | $208.68 | $207.74 | $208.44 | $208.44 | 14,598 |
| 2024-10-23 | $209.55 | $209.68 | $207.71 | $207.88 | $207.88 | 10,995 |
| 2024-10-22 | $213.35 | $213.35 | $210.53 | $210.53 | $210.53 | 18,606 |
| 2024-10-21 | $212.64 | $213.78 | $212.30 | $213.54 | $213.54 | 21,345 |
| 2024-10-18 | $211.63 | $212.73 | $211.59 | $212.27 | $212.27 | 19,159 |
| 2024-10-17 | $210.09 | $212.37 | $210.09 | $212.25 | $212.25 | 14,141 |
| 2024-10-16 | $210.14 | $210.14 | $209.45 | $209.80 | $209.80 | 6,806 |
| 2024-10-15 | $211.31 | $211.50 | $207.09 | $209.20 | $209.20 | 23,147 |
| 2024-10-14 | $210.01 | $211.50 | $209.60 | $210.48 | $209.98 | 25,212 |
| 2024-10-11 | $205.45 | $206.29 | $204.25 | $205.63 | $205.14 | 14,537 |
| 2024-10-10 | $203.94 | $205.49 | $203.04 | $205.42 | $204.93 | 18,622 |
| 2024-10-09 | $209.34 | $209.34 | $207.41 | $208.07 | $207.57 | 13,340 |
| 2024-10-08 | $209.96 | $210.60 | $208.20 | $209.82 | $209.32 | 21,976 |
| 2024-10-07 | $205.39 | $209.99 | $205.39 | $209.07 | $209.07 | 57,514 |
| 2024-10-04 | $202.00 | $202.49 | $201.25 | $201.94 | $201.94 | 13,820 |
| 2024-10-03 | $201.52 | $201.72 | $200.55 | $201.10 | $201.10 | 15,551 |
| 2024-10-02 | $204.00 | $204.00 | $202.14 | $202.32 | $202.32 | 30,401 |
| 2024-10-01 | $199.67 | $202.69 | $197.95 | $202.30 | $202.30 | 28,857 |
| 2024-09-30 | $199.18 | $200.10 | $198.09 | $200.10 | $200.10 | 27,810 |
| 2024-09-27 | $195.94 | $196.32 | $194.39 | $195.03 | $195.03 | 65,570 |
| 2024-09-26 | $195.10 | $196.68 | $195.10 | $195.57 | $195.57 | 19,532 |
| 2024-09-25 | $194.19 | $195.32 | $193.73 | $194.10 | $194.10 | 35,402 |
| 2024-09-24 | $195.74 | $195.86 | $193.86 | $194.20 | $194.20 | 21,028 |
| 2024-09-23 | $191.28 | $192.04 | $190.78 | $191.84 | $191.84 | 23,266 |
| 2024-09-20 | $189.94 | $193.20 | $189.94 | $192.24 | $192.24 | 35,311 |
| 2024-09-19 | $190.99 | $192.16 | $188.53 | $191.89 | $191.89 | 38,332 |
| 2024-09-18 | $191.97 | $193.40 | $191.47 | $192.07 | $192.07 | 31,608 |
| 2024-09-17 | $189.72 | $192.39 | $189.59 | $192.21 | $192.21 | 62,808 |
| 2024-09-16 | $195.89 | $196.89 | $194.45 | $196.26 | $196.26 | 27,791 |
| 2024-09-13 | $198.31 | $199.00 | $197.94 | $198.35 | $198.35 | 14,058 |
| 2024-09-12 | $196.62 | $198.20 | $195.36 | $198.19 | $198.19 | 17,690 |
| 2024-09-11 | $196.60 | $196.60 | $192.45 | $195.22 | $195.22 | 29,076 |
| 2024-09-10 | $198.61 | $198.61 | $197.04 | $197.70 | $197.70 | 12,529 |
| 2024-09-09 | $198.41 | $198.55 | $196.85 | $197.52 | $197.52 | 15,493 |
| 2024-09-06 | $201.23 | $201.23 | $197.81 | $199.13 | $199.13 | 10,998 |
| 2024-09-05 | $201.23 | $202.96 | $200.39 | $201.99 | $201.99 | 20,678 |
| 2024-09-04 | $198.78 | $201.25 | $198.26 | $200.74 | $200.74 | 14,422 |
| 2024-09-03 | $203.08 | $203.90 | $201.22 | $201.61 | $201.61 | 18,589 |
| 2024-08-30 | $206.00 | $206.00 | $203.17 | $204.36 | $204.36 | 18,402 |
| 2024-08-29 | $203.36 | $204.33 | $202.77 | $203.79 | $203.79 | 25,745 |
| 2024-08-28 | $201.14 | $202.07 | $200.89 | $201.00 | $201.00 | 10,774 |
| 2024-08-27 | $200.40 | $200.73 | $199.55 | $200.66 | $200.66 | 9,620 |
| 2024-08-26 | $201.29 | $202.17 | $200.41 | $200.41 | $200.41 | 18,575 |
| 2024-08-23 | $199.50 | $199.50 | $198.53 | $199.00 | $199.00 | 6,702 |
| 2024-08-22 | $198.02 | $199.10 | $197.62 | $198.03 | $198.03 | 14,699 |
| 2024-08-21 | $197.05 | $198.71 | $196.45 | $198.44 | $198.44 | 18,679 |
| 2024-08-20 | $201.53 | $201.58 | $200.59 | $201.44 | $201.44 | 13,478 |
| 2024-08-19 | $199.20 | $200.03 | $197.56 | $199.71 | $199.71 | 16,831 |
| 2024-08-16 | $200.00 | $201.53 | $199.73 | $200.17 | $200.17 | 17,118 |
| 2024-08-15 | $198.44 | $200.00 | $198.44 | $199.37 | $199.37 | 43,330 |
| 2024-08-14 | $194.80 | $198.91 | $194.80 | $196.44 | $196.44 | 49,043 |
| 2024-08-13 | $189.94 | $191.83 | $189.22 | $190.00 | $190.00 | 28,716 |
| 2024-08-12 | $189.21 | $189.21 | $186.90 | $187.92 | $187.92 | 20,308 |
| 2024-08-09 | $191.00 | $192.19 | $190.40 | $191.68 | $191.68 | 17,396 |
| 2024-08-08 | $191.11 | $192.11 | $190.95 | $191.17 | $191.17 | 30,868 |
| 2024-08-07 | $183.33 | $187.35 | $183.05 | $186.39 | $186.39 | 46,263 |
| 2024-08-06 | $179.22 | $181.64 | $179.22 | $180.27 | $180.27 | 16,765 |
| 2024-08-05 | $177.88 | $179.93 | $177.85 | $178.10 | $178.10 | 17,139 |
| 2024-08-02 | $182.81 | $182.81 | $179.01 | $181.20 | $181.20 | 15,219 |
| 2024-08-01 | $183.46 | $183.46 | $181.48 | $183.07 | $183.07 | 17,196 |
| 2024-07-31 | $179.87 | $180.62 | $179.22 | $179.98 | $179.98 | 33,095 |
| 2024-07-30 | $179.39 | $181.65 | $179.39 | $180.50 | $180.50 | 37,813 |
| 2024-07-29 | $182.11 | $182.29 | $180.42 | $181.79 | $181.79 | 34,670 |
| 2024-07-26 | $186.86 | $188.41 | $186.74 | $187.08 | $187.08 | 14,685 |
| 2024-07-25 | $185.37 | $187.56 | $185.37 | $186.65 | $186.65 | 11,817 |
| 2024-07-24 | $186.29 | $186.56 | $183.91 | $183.91 | $183.91 | 10,292 |
| 2024-07-23 | $186.09 | $186.90 | $185.57 | $186.58 | $186.58 | 9,251 |
| 2024-07-22 | $182.13 | $185.18 | $182.13 | $185.18 | $185.18 | 14,565 |
| 2024-07-19 | $182.74 | $185.42 | $181.00 | $182.38 | $182.38 | 9,588 |
| 2024-07-18 | $185.02 | $185.45 | $182.15 | $182.15 | $182.15 | 14,910 |
| 2024-07-17 | $185.99 | $187.23 | $185.99 | $186.31 | $186.31 | 18,590 |
| 2024-07-16 | $184.21 | $187.24 | $183.66 | $187.01 | $187.01 | 31,103 |
| 2024-07-15 | $188.77 | $188.77 | $187.10 | $188.20 | $188.20 | 13,886 |
| 2024-07-12 | $189.56 | $189.84 | $188.64 | $188.77 | $188.77 | 12,123 |
| 2024-07-11 | $187.30 | $188.54 | $187.10 | $188.29 | $188.29 | 24,864 |
| 2024-07-10 | $187.39 | $187.60 | $186.69 | $187.39 | $187.39 | 11,753 |
| 2024-07-09 | $189.00 | $189.77 | $186.77 | $187.49 | $187.49 | 22,590 |
| 2024-07-08 | $188.00 | $189.92 | $188.00 | $188.56 | $188.56 | 24,194 |
| 2024-07-05 | $186.85 | $187.52 | $185.38 | $187.40 | $187.40 | 35,742 |
| 2024-07-03 | $182.47 | $184.28 | $181.42 | $184.00 | $184.00 | 17,987 |
| 2024-07-02 | $182.33 | $182.78 | $181.40 | $182.78 | $182.78 | 33,788 |
| 2024-07-01 | $177.12 | $179.37 | $176.84 | $178.98 | $178.98 | 38,611 |
| 2024-06-28 | $177.10 | $178.61 | $176.50 | $176.63 | $176.63 | 40,804 |
| 2024-06-27 | $176.16 | $176.76 | $175.30 | $176.25 | $176.25 | 66,562 |
| 2024-06-26 | $178.00 | $178.79 | $177.74 | $178.37 | $178.37 | 16,538 |
| 2024-06-25 | $179.74 | $180.01 | $178.22 | $178.89 | $178.89 | 21,270 |
| 2024-06-24 | $179.60 | $181.20 | $178.39 | $179.74 | $179.74 | 38,489 |
| 2024-06-21 | $178.51 | $181.93 | $178.51 | $181.47 | $181.47 | 154,930 |
| 2024-06-20 | $178.50 | $179.40 | $177.91 | $179.40 | $179.40 | 56,171 |
| 2024-06-18 | $183.66 | $183.66 | $180.19 | $181.32 | $181.32 | 51,270 |
| 2024-06-17 | $183.16 | $184.04 | $183.01 | $183.81 | $183.81 | 47,870 |
| 2024-06-14 | $179.86 | $181.76 | $179.42 | $181.30 | $181.30 | 36,761 |
| 2024-06-13 | $181.77 | $181.98 | $179.50 | $179.97 | $179.97 | 41,594 |
| 2024-06-12 | $185.12 | $186.49 | $185.12 | $186.05 | $186.05 | 22,797 |
| 2024-06-11 | $184.03 | $184.99 | $183.95 | $184.99 | $184.99 | 17,795 |
| 2024-06-10 | $184.10 | $184.70 | $182.90 | $184.03 | $184.03 | 38,781 |
| 2024-06-07 | $185.39 | $185.39 | $183.20 | $184.25 | $184.25 | 27,117 |
| 2024-06-06 | $184.43 | $185.08 | $183.25 | $184.80 | $184.80 | 42,055 |
| 2024-06-05 | $190.23 | $191.26 | $188.31 | $190.69 | $190.69 | 47,927 |
| 2024-06-04 | $193.48 | $193.90 | $193.01 | $193.51 | $193.51 | 12,109 |
| 2024-06-03 | $193.37 | $195.27 | $193.30 | $194.86 | $194.86 | 16,318 |
| 2024-05-31 | $192.49 | $192.89 | $191.18 | $192.85 | $192.85 | 29,622 |
| 2024-05-30 | $191.40 | $192.80 | $189.84 | $192.55 | $192.55 | 48,552 |
| 2024-05-29 | $192.50 | $192.94 | $191.56 | $192.43 | $192.43 | 21,803 |
| 2024-05-28 | $195.00 | $195.00 | $191.70 | $193.20 | $193.20 | 43,770 |
| 2024-05-24 | $196.49 | $199.16 | $196.18 | $198.58 | $198.58 | 19,269 |
| 2024-05-23 | $200.33 | $200.69 | $195.06 | $196.16 | $196.16 | 30,562 |
| 2024-05-22 | $199.29 | $200.70 | $198.68 | $199.29 | $199.29 | 9,109 |
| 2024-05-21 | $199.09 | $200.35 | $198.99 | $199.60 | $199.60 | 19,120 |
| 2024-05-20 | $196.44 | $196.57 | $193.49 | $196.37 | $196.37 | 29,848 |
| 2024-05-17 | $199.70 | $200.72 | $199.60 | $200.64 | $200.64 | 13,950 |
| 2024-05-16 | $199.75 | $201.74 | $199.75 | $201.06 | $201.06 | 15,948 |
| 2024-05-15 | $198.76 | $199.55 | $197.00 | $198.66 | $198.66 | 35,007 |
| 2024-05-14 | $199.23 | $201.00 | $198.16 | $199.50 | $199.50 | 14,396 |
| 2024-05-13 | $199.32 | $199.57 | $197.62 | $197.62 | $197.62 | 10,190 |
| 2024-05-10 | $199.04 | $199.28 | $198.08 | $199.05 | $199.05 | 10,248 |
| 2024-05-09 | $199.98 | $199.98 | $198.86 | $199.86 | $199.86 | 10,406 |
| 2024-05-08 | $201.67 | $201.88 | $200.18 | $200.87 | $200.87 | 13,611 |
| 2024-05-07 | $202.43 | $203.99 | $202.15 | $202.71 | $202.71 | 9,054 |
| 2024-05-06 | $200.75 | $201.63 | $200.00 | $200.41 | $200.41 | 21,537 |
| 2024-05-03 | $201.80 | $202.80 | $201.08 | $202.33 | $202.33 | 6,915 |
| 2024-05-02 | $200.46 | $201.40 | $199.21 | $201.40 | $201.40 | 9,029 |
| 2024-05-01 | $199.37 | $199.60 | $197.59 | $198.99 | $198.99 | 13,485 |
| 2024-04-30 | $203.64 | $204.18 | $202.79 | $202.92 | $202.92 | 9,417 |
| 2024-04-29 | $201.25 | $204.00 | $201.25 | $203.14 | $203.14 | 20,466 |
| 2024-04-26 | $199.50 | $200.83 | $199.00 | $200.76 | $200.76 | 9,752 |
| 2024-04-25 | $201.52 | $201.52 | $198.54 | $199.99 | $199.99 | 12,586 |
| 2024-04-24 | $204.03 | $204.28 | $201.50 | $203.09 | $203.09 | 12,576 |
| 2024-04-23 | $201.50 | $204.00 | $201.50 | $203.21 | $203.21 | 11,387 |
| 2024-04-22 | $202.58 | $202.89 | $201.73 | $202.57 | $202.07 | 11,385 |
| 2024-04-19 | $200.00 | $203.14 | $200.00 | $201.49 | $201.00 | 8,154 |
| 2024-04-18 | $199.48 | $202.50 | $198.44 | $200.30 | $199.81 | 11,607 |
| 2024-04-17 | $201.40 | $201.40 | $196.90 | $198.02 | $197.53 | 8,937 |
| 2024-04-16 | $201.49 | $202.13 | $199.17 | $200.56 | $200.07 | 13,781 |
| 2024-04-15 | $205.35 | $205.35 | $201.66 | $202.13 | $201.63 | 30,532 |
| 2024-04-12 | $197.14 | $197.22 | $195.21 | $195.90 | $195.42 | 10,384 |
| 2024-04-11 | $196.60 | $198.83 | $196.44 | $198.34 | $198.34 | 17,684 |
| 2024-04-10 | $199.16 | $200.59 | $198.64 | $199.72 | $199.72 | 20,436 |
| 2024-04-09 | $204.45 | $204.45 | $202.09 | $202.66 | $202.66 | 9,554 |
| 2024-04-08 | $204.10 | $207.13 | $204.10 | $206.31 | $206.31 | 13,332 |
| 2024-04-05 | $200.24 | $201.68 | $200.24 | $201.26 | $201.26 | 13,466 |
| 2024-04-04 | $201.83 | $203.59 | $200.57 | $201.49 | $201.49 | 32,724 |
| 2024-04-03 | $204.30 | $206.00 | $203.33 | $205.70 | $205.70 | 15,534 |
| 2024-04-02 | $207.32 | $207.59 | $205.33 | $207.06 | $207.06 | 15,025 |
| 2024-04-01 | $210.60 | $210.60 | $208.51 | $208.65 | $208.65 | 8,511 |
| 2024-03-28 | $209.62 | $210.47 | $208.62 | $210.23 | $210.23 | 31,261 |
| 2024-03-27 | $207.81 | $211.30 | $206.49 | $211.15 | $211.15 | 68,850 |
| 2024-03-26 | $205.54 | $205.96 | $204.13 | $204.57 | $204.57 | 35,409 |
| 2024-03-25 | $205.38 | $205.61 | $203.78 | $204.19 | $204.19 | 29,544 |
| 2024-03-22 | $204.97 | $204.97 | $200.96 | $202.00 | $202.00 | 15,102 |
| 2024-03-21 | $205.57 | $205.57 | $203.83 | $204.40 | $204.40 | 17,196 |
| 2024-03-20 | $201.62 | $203.81 | $201.62 | $203.81 | $203.81 | 12,732 |
| 2024-03-19 | $201.10 | $201.94 | $198.92 | $201.92 | $201.92 | 12,770 |
| 2024-03-18 | $201.55 | $202.12 | $199.92 | $200.64 | $200.64 | 13,726 |
| 2024-03-15 | $198.98 | $200.34 | $198.67 | $200.10 | $200.10 | 43,207 |
| 2024-03-14 | $202.84 | $203.30 | $198.26 | $198.75 | $198.75 | 43,227 |
| 2024-03-13 | $200.77 | $203.26 | $200.39 | $203.26 | $203.26 | 42,325 |
| 2024-03-12 | $201.58 | $201.84 | $200.28 | $201.63 | $201.63 | 56,568 |
| 2024-03-11 | $208.46 | $208.76 | $205.72 | $206.38 | $206.38 | 82,922 |
| 2024-03-08 | $215.68 | $215.92 | $213.80 | $214.94 | $214.94 | 19,407 |
| 2024-03-07 | $212.03 | $215.29 | $211.42 | $215.09 | $215.09 | 24,866 |
| 2024-03-06 | $215.14 | $215.51 | $213.92 | $214.58 | $214.58 | 17,137 |
| 2024-03-05 | $217.26 | $217.95 | $215.11 | $215.44 | $215.44 | 31,198 |
| 2024-03-04 | $220.89 | $222.98 | $220.36 | $220.61 | $220.61 | 42,587 |
| 2024-03-01 | $224.60 | $225.64 | $223.35 | $225.48 | $225.48 | 25,801 |
| 2024-02-29 | $221.88 | $224.19 | $221.88 | $223.34 | $223.34 | 28,786 |
| 2024-02-28 | $217.95 | $221.50 | $217.41 | $220.37 | $220.37 | 29,077 |
| 2024-02-27 | $220.00 | $223.49 | $220.00 | $223.38 | $223.38 | 15,253 |
| 2024-02-26 | $216.67 | $221.55 | $216.05 | $220.05 | $220.05 | 36,494 |
| 2024-02-23 | $210.85 | $211.40 | $210.26 | $211.39 | $211.39 | 7,778 |
| 2024-02-22 | $208.73 | $210.47 | $208.55 | $210.17 | $210.17 | 11,473 |
| 2024-02-21 | $205.86 | $206.85 | $205.35 | $206.23 | $206.23 | 9,443 |
| 2024-02-20 | $206.20 | $207.07 | $204.92 | $204.92 | $204.92 | 15,885 |
| 2024-02-16 | $204.50 | $206.22 | $204.50 | $205.07 | $205.07 | 7,774 |
| 2024-02-15 | $204.32 | $206.21 | $202.90 | $205.05 | $205.05 | 23,921 |
| 2024-02-14 | $204.66 | $208.11 | $204.29 | $208.11 | $208.11 | 12,311 |
| 2024-02-13 | $202.95 | $203.19 | $201.51 | $201.79 | $201.79 | 14,254 |
| 2024-02-12 | $204.02 | $204.64 | $203.48 | $204.09 | $204.09 | 9,421 |
| 2024-02-09 | $204.97 | $205.66 | $204.62 | $205.23 | $205.23 | 12,703 |
| 2024-02-08 | $203.08 | $205.14 | $203.08 | $204.47 | $204.47 | 15,341 |
| 2024-02-07 | $206.00 | $207.79 | $204.58 | $205.39 | $205.39 | 29,972 |
| 2024-02-06 | $207.72 | $209.67 | $207.72 | $209.40 | $209.40 | 11,461 |
| 2024-02-05 | $206.62 | $208.50 | $206.00 | $208.50 | $208.50 | 9,831 |
| 2024-02-02 | $208.13 | $208.13 | $206.27 | $206.27 | $206.27 | 7,701 |
| 2024-02-01 | $206.60 | $209.13 | $205.18 | $209.13 | $209.13 | 15,391 |
| 2024-01-31 | $207.91 | $208.20 | $206.70 | $206.80 | $206.80 | 22,307 |
| 2024-01-30 | $208.19 | $208.66 | $206.04 | $206.83 | $206.83 | 8,530 |
| 2024-01-29 | $206.00 | $209.96 | $206.00 | $208.56 | $208.56 | 21,631 |
| 2024-01-26 | $205.42 | $205.82 | $204.40 | $204.93 | $204.93 | 7,710 |
| 2024-01-25 | $205.79 | $206.11 | $203.22 | $204.97 | $204.97 | 13,345 |
| 2024-01-24 | $203.24 | $204.44 | $202.60 | $202.72 | $202.72 | 15,626 |
| 2024-01-23 | $205.85 | $205.85 | $202.30 | $203.38 | $203.38 | 31,213 |
| 2024-01-22 | $208.36 | $209.30 | $208.01 | $208.48 | $208.48 | 11,814 |
| 2024-01-19 | $208.26 | $209.43 | $207.20 | $209.02 | $209.02 | 9,121 |
| 2024-01-18 | $205.72 | $207.42 | $205.29 | $207.18 | $207.18 | 14,755 |
| 2024-01-17 | $205.24 | $205.93 | $203.63 | $205.38 | $205.38 | 27,386 |
| 2024-01-16 | $207.15 | $208.14 | $206.56 | $206.73 | $206.73 | 16,293 |
| 2024-01-12 | $207.35 | $207.35 | $206.64 | $206.64 | $206.64 | 6,636 |
| 2024-01-11 | $206.51 | $206.78 | $205.46 | $206.21 | $206.21 | 16,046 |
| 2024-01-10 | $204.91 | $206.30 | $204.66 | $205.44 | $205.44 | 17,486 |
| 2024-01-09 | $205.16 | $205.57 | $204.31 | $204.44 | $204.44 | 19,502 |
| 2024-01-08 | $205.84 | $207.18 | $205.80 | $207.18 | $207.18 | 11,515 |
| 2024-01-05 | $208.77 | $208.77 | $207.47 | $208.54 | $208.54 | 12,436 |
| 2024-01-04 | $208.09 | $209.79 | $208.05 | $208.42 | $208.42 | 16,415 |
| 2024-01-03 | $211.29 | $211.78 | $209.01 | $209.66 | $209.66 | 33,752 |
| 2024-01-02 | $215.50 | $215.87 | $212.26 | $212.30 | $212.30 | 31,116 |
| 2023-12-29 | $212.60 | $213.51 | $211.96 | $213.25 | $213.25 | 13,889 |
| 2023-12-28 | $212.41 | $213.92 | $211.25 | $212.79 | $212.79 | 39,448 |
| 2023-12-27 | $213.37 | $213.89 | $212.17 | $212.90 | $212.90 | 22,428 |
| 2023-12-26 | $215.77 | $215.77 | $212.64 | $214.49 | $214.49 | 13,135 |
| 2023-12-22 | $216.10 | $217.44 | $216.10 | $216.80 | $216.80 | 20,093 |
| 2023-12-21 | $215.00 | $215.87 | $214.19 | $215.53 | $215.03 | 14,866 |
| 2023-12-20 | $215.13 | $215.30 | $213.11 | $213.72 | $213.23 | 15,089 |
| 2023-12-19 | $215.46 | $215.52 | $213.66 | $214.16 | $213.67 | 26,741 |
| 2023-12-18 | $212.00 | $212.95 | $211.02 | $212.06 | $211.57 | 23,865 |
| 2023-12-15 | $208.31 | $208.37 | $205.41 | $206.10 | $205.63 | 29,796 |
| 2023-12-14 | $208.34 | $208.84 | $206.23 | $207.93 | $207.45 | 29,737 |
| 2023-12-13 | $208.96 | $212.42 | $208.96 | $212.42 | $211.93 | 28,672 |
| 2023-12-12 | $206.50 | $207.44 | $206.06 | $207.17 | $206.69 | 21,843 |
| 2023-12-11 | $207.47 | $207.51 | $206.30 | $206.80 | $206.32 | 25,248 |
| 2023-12-08 | $209.90 | $209.90 | $207.69 | $208.35 | $207.87 | 10,123 |
| 2023-12-07 | $207.35 | $209.47 | $206.50 | $209.21 | $208.73 | 31,541 |
| 2023-12-06 | $209.81 | $209.81 | $208.13 | $208.83 | $208.35 | 17,931 |
| 2023-12-05 | $205.68 | $207.49 | $204.68 | $207.11 | $206.63 | 38,764 |
| 2023-12-04 | $205.00 | $208.13 | $205.00 | $207.73 | $207.25 | 56,749 |
| 2023-12-01 | $202.88 | $204.34 | $201.73 | $204.21 | $203.74 | 50,291 |
| 2023-11-30 | $200.58 | $202.37 | $198.34 | $202.37 | $201.90 | 64,984 |
| 2023-11-29 | $208.00 | $208.00 | $204.33 | $204.72 | $204.25 | 41,626 |
| 2023-11-28 | $207.21 | $210.18 | $205.88 | $207.81 | $207.33 | 84,400 |
| 2023-11-27 | $210.88 | $212.46 | $210.43 | $212.46 | $211.97 | 56,841 |
| 2023-11-24 | $209.70 | $212.38 | $209.50 | $211.53 | $211.04 | 30,019 |
| 2023-11-22 | $207.34 | $208.53 | $206.65 | $207.96 | $207.96 | 39,663 |
| 2023-11-21 | $204.03 | $204.78 | $203.02 | $203.47 | $203.47 | 17,268 |
| 2023-11-20 | $202.75 | $203.40 | $201.58 | $202.47 | $202.47 | 22,627 |
| 2023-11-17 | $198.63 | $199.45 | $198.00 | $198.51 | $198.51 | 14,890 |
| 2023-11-16 | $198.12 | $199.72 | $197.01 | $197.61 | $197.61 | 15,471 |
| 2023-11-15 | $197.07 | $197.44 | $194.99 | $197.16 | $197.16 | 25,439 |
| 2023-11-14 | $196.41 | $199.20 | $196.38 | $198.80 | $198.80 | 26,956 |
| 2023-11-13 | $191.68 | $192.05 | $189.59 | $192.00 | $192.00 | 16,753 |
| 2023-11-10 | $189.11 | $190.74 | $188.61 | $189.87 | $189.87 | 11,074 |
| 2023-11-09 | $191.32 | $191.32 | $189.10 | $190.09 | $190.09 | 14,408 |
| 2023-11-08 | $194.15 | $194.15 | $191.66 | $192.38 | $192.38 | 23,793 |
| 2023-11-07 | $194.37 | $195.10 | $193.50 | $193.87 | $193.87 | 16,904 |
| 2023-11-06 | $195.04 | $195.48 | $193.25 | $194.32 | $194.32 | 33,070 |
| 2023-11-03 | $187.65 | $191.68 | $187.65 | $190.43 | $190.43 | 23,937 |
| 2023-11-02 | $188.44 | $188.53 | $184.89 | $186.47 | $186.47 | 51,109 |
| 2023-11-01 | $187.61 | $189.00 | $186.61 | $189.00 | $189.00 | 23,619 |
| 2023-10-31 | $186.97 | $186.97 | $185.09 | $186.52 | $186.52 | 27,412 |
| 2023-10-30 | $185.93 | $186.67 | $185.21 | $186.13 | $186.13 | 23,299 |
| 2023-10-27 | $186.61 | $187.45 | $184.86 | $185.93 | $185.93 | 18,754 |
| 2023-10-26 | $184.36 | $186.40 | $183.80 | $185.51 | $185.51 | 31,590 |
| 2023-10-25 | $187.94 | $189.40 | $186.85 | $188.98 | $188.98 | 29,173 |
| 2023-10-24 | $186.97 | $187.50 | $186.07 | $186.95 | $186.95 | 40,589 |
| 2023-10-23 | $189.06 | $190.50 | $188.30 | $188.85 | $188.85 | 37,806 |
| 2023-10-20 | $193.44 | $193.60 | $190.80 | $191.49 | $191.49 | 19,903 |
| 2023-10-19 | $195.37 | $195.37 | $191.95 | $193.10 | $193.10 | 29,445 |
| 2023-10-18 | $193.60 | $196.83 | $192.20 | $195.75 | $195.75 | 36,518 |
| 2023-10-17 | $191.96 | $196.40 | $191.33 | $194.53 | $194.53 | 48,894 |
| 2023-10-16 | $202.69 | $202.82 | $195.14 | $195.19 | $195.19 | 109,637 |
| 2023-10-13 | $213.06 | $214.94 | $210.54 | $211.86 | $211.86 | 30,936 |
| 2023-10-12 | $212.86 | $213.90 | $210.44 | $211.87 | $211.87 | 19,036 |
| 2023-10-11 | $213.03 | $215.76 | $211.20 | $214.65 | $214.65 | 46,564 |
| 2023-10-10 | $206.44 | $208.22 | $205.00 | $206.02 | $206.02 | 32,308 |
| 2023-10-09 | $199.90 | $204.90 | $197.04 | $203.46 | $203.46 | 91,371 |
| 2023-10-06 | $203.38 | $209.31 | $203.38 | $208.12 | $208.12 | 28,513 |
| 2023-10-05 | $204.51 | $205.93 | $204.19 | $205.33 | $204.84 | 9,322 |
| 2023-10-04 | $201.64 | $203.67 | $201.64 | $203.30 | $202.81 | 16,028 |
| 2023-10-03 | $201.69 | $202.48 | $200.37 | $200.55 | $200.07 | 9,552 |
| 2023-10-02 | $202.01 | $203.30 | $201.54 | $202.01 | $201.53 | 18,387 |
| 2023-09-29 | $198.20 | $199.33 | $196.59 | $197.98 | $197.51 | 8,820 |
| 2023-09-28 | $197.00 | $198.46 | $196.37 | $197.92 | $197.45 | 22,019 |
| 2023-09-27 | $199.93 | $200.10 | $196.14 | $196.14 | $195.67 | 14,032 |
| 2023-09-26 | $202.28 | $202.52 | $200.27 | $200.97 | $200.49 | 11,281 |
| 2023-09-25 | $201.76 | $202.50 | $200.88 | $202.39 | $201.90 | 8,327 |
| 2023-09-22 | $200.78 | $202.08 | $200.78 | $201.31 | $200.83 | 7,883 |
| 2023-09-21 | $202.01 | $202.39 | $200.79 | $200.93 | $200.45 | 15,469 |
| 2023-09-20 | $201.96 | $202.35 | $200.81 | $202.09 | $201.61 | 7,562 |
| 2023-09-19 | $201.50 | $202.49 | $200.13 | $202.15 | $201.67 | 7,614 |
| 2023-09-18 | $197.49 | $202.20 | $197.49 | $201.74 | $201.26 | 25,554 |
| 2023-09-15 | $202.00 | $202.20 | $199.61 | $199.61 | $199.13 | 13,476 |
| 2023-09-14 | $198.94 | $201.38 | $198.60 | $201.38 | $200.90 | 14,438 |
| 2023-09-13 | $199.03 | $201.35 | $198.92 | $200.50 | $200.02 | 10,047 |
| 2023-09-12 | $199.21 | $199.81 | $197.58 | $199.41 | $198.93 | 19,075 |
| 2023-09-11 | $200.82 | $200.95 | $199.27 | $200.95 | $200.47 | 8,484 |
| 2023-09-08 | $198.30 | $199.18 | $197.51 | $199.15 | $198.67 | 14,306 |
| 2023-09-07 | $198.16 | $199.11 | $197.95 | $198.68 | $198.20 | 8,619 |
| 2023-09-06 | $200.03 | $200.03 | $196.59 | $197.45 | $196.98 | 13,675 |
| 2023-09-05 | $204.66 | $204.66 | $201.03 | $201.42 | $200.94 | 14,660 |
| 2023-09-01 | $198.40 | $198.40 | $197.04 | $197.57 | $197.57 | 7,588 |
| 2023-08-31 | $198.68 | $198.68 | $196.38 | $197.27 | $197.27 | 14,490 |
| 2023-08-30 | $200.63 | $201.57 | $200.15 | $201.02 | $201.02 | 9,661 |
| 2023-08-29 | $198.20 | $200.29 | $197.48 | $199.99 | $199.99 | 13,629 |
| 2023-08-28 | $198.40 | $199.27 | $197.19 | $199.27 | $199.27 | 18,141 |
| 2023-08-25 | $197.23 | $198.00 | $195.28 | $196.99 | $196.99 | 11,964 |
| 2023-08-24 | $197.70 | $197.71 | $193.87 | $196.46 | $196.46 | 51,406 |
| 2023-08-23 | $196.82 | $200.11 | $196.82 | $199.91 | $199.91 | 13,821 |
| 2023-08-22 | $197.13 | $197.70 | $195.93 | $196.97 | $196.97 | 20,479 |
| 2023-08-21 | $201.40 | $201.40 | $198.29 | $199.59 | $199.59 | 17,049 |
| 2023-08-18 | $200.13 | $203.40 | $200.00 | $201.11 | $201.11 | 15,944 |
| 2023-08-17 | $204.49 | $204.49 | $200.54 | $201.36 | $201.36 | 24,785 |
| 2023-08-16 | $205.73 | $208.98 | $205.73 | $206.60 | $206.60 | 12,456 |
| 2023-08-15 | $208.14 | $208.14 | $202.17 | $204.15 | $204.15 | 21,968 |
| 2023-08-14 | $207.91 | $207.91 | $205.21 | $205.84 | $205.84 | 18,373 |
| 2023-08-11 | $208.39 | $209.67 | $208.23 | $209.18 | $209.18 | 6,434 |
| 2023-08-10 | $209.43 | $211.56 | $208.08 | $209.57 | $209.57 | 16,538 |
| 2023-08-09 | $215.62 | $217.18 | $212.76 | $214.24 | $214.24 | 22,957 |
| 2023-08-08 | $210.20 | $210.20 | $207.12 | $208.73 | $208.73 | 18,361 |
| 2023-08-07 | $213.54 | $214.02 | $210.22 | $212.70 | $212.70 | 15,121 |
| 2023-08-04 | $211.26 | $212.77 | $210.26 | $210.26 | $210.26 | 11,032 |
| 2023-08-03 | $210.96 | $211.01 | $208.76 | $211.01 | $211.01 | 8,352 |
| 2023-08-02 | $212.91 | $212.93 | $210.55 | $211.98 | $211.98 | 8,782 |
| 2023-08-01 | $213.51 | $215.49 | $212.71 | $214.36 | $214.36 | 24,317 |
| 2023-07-31 | $209.62 | $213.03 | $209.62 | $212.23 | $212.23 | 28,028 |
| 2023-07-28 | $202.80 | $204.26 | $200.60 | $203.60 | $203.60 | 15,572 |
| 2023-07-27 | $204.72 | $204.72 | $201.75 | $202.88 | $202.88 | 13,962 |
| 2023-07-26 | $201.27 | $204.09 | $200.64 | $203.33 | $203.33 | 13,439 |
| 2023-07-25 | $203.60 | $203.60 | $196.77 | $201.21 | $201.21 | 73,139 |
| 2023-07-24 | $213.31 | $213.44 | $210.40 | $211.26 | $211.26 | 20,483 |
| 2023-07-21 | $216.08 | $216.82 | $214.90 | $215.85 | $215.85 | 6,963 |
| 2023-07-20 | $217.28 | $218.24 | $214.45 | $216.08 | $216.08 | 16,946 |
| 2023-07-19 | $220.01 | $225.22 | $219.84 | $221.76 | $221.76 | 31,739 |
| 2023-07-18 | $213.59 | $214.90 | $212.39 | $213.55 | $213.55 | 19,089 |
| 2023-07-17 | $210.18 | $211.50 | $209.74 | $211.50 | $211.50 | 19,336 |
| 2023-07-14 | $207.62 | $207.81 | $206.43 | $207.23 | $207.23 | 9,026 |
| 2023-07-13 | $208.21 | $209.73 | $207.02 | $208.30 | $208.30 | 17,853 |
| 2023-07-12 | $205.29 | $205.29 | $202.66 | $204.40 | $204.40 | 15,179 |
| 2023-07-11 | $206.84 | $206.84 | $203.43 | $206.29 | $206.29 | 21,619 |
| 2023-07-10 | $208.99 | $210.39 | $208.42 | $210.29 | $210.29 | 9,551 |
| 2023-07-07 | $210.26 | $211.06 | $208.62 | $208.62 | $208.62 | 9,673 |
| 2023-07-06 | $210.00 | $210.40 | $207.50 | $209.50 | $209.50 | 15,386 |
| 2023-07-05 | $211.81 | $213.11 | $211.36 | $211.71 | $211.71 | 12,855 |
| 2023-07-03 | $213.53 | $214.48 | $212.20 | $213.78 | $213.78 | 16,871 |
| 2023-06-30 | $209.97 | $210.43 | $208.33 | $208.96 | $208.96 | 7,035 |
| 2023-06-29 | $210.74 | $210.74 | $209.27 | $209.96 | $209.96 | 14,017 |
| 2023-06-28 | $208.70 | $209.55 | $207.37 | $209.28 | $209.28 | 11,926 |
| 2023-06-27 | $209.82 | $210.02 | $207.33 | $208.57 | $208.57 | 15,466 |
| 2023-06-26 | $209.00 | $209.80 | $207.11 | $208.35 | $208.35 | 11,192 |
| 2023-06-23 | $211.10 | $211.26 | $210.13 | $210.61 | $210.61 | 15,999 |
| 2023-06-22 | $212.51 | $214.68 | $211.25 | $211.60 | $211.10 | 15,910 |
| 2023-06-21 | $210.58 | $212.68 | $209.49 | $212.01 | $211.51 | 13,864 |
| 2023-06-20 | $207.20 | $210.32 | $207.20 | $209.83 | $209.33 | 18,102 |
| 2023-06-16 | $208.64 | $208.64 | $205.35 | $206.05 | $205.56 | 55,914 |
| 2023-06-15 | $205.38 | $208.52 | $205.38 | $206.42 | $205.93 | 26,683 |
| 2023-06-14 | $205.83 | $207.50 | $204.07 | $204.94 | $204.45 | 24,734 |
| 2023-06-13 | $210.90 | $211.02 | $208.54 | $210.07 | $209.57 | 18,613 |
| 2023-06-12 | $210.93 | $212.00 | $209.30 | $210.81 | $210.31 | 46,344 |
| 2023-06-09 | $204.39 | $206.96 | $204.39 | $206.50 | $206.50 | 23,749 |
| 2023-06-08 | $204.39 | $204.69 | $203.22 | $203.32 | $203.32 | 10,143 |
| 2023-06-07 | $204.59 | $205.59 | $203.84 | $204.70 | $204.70 | 41,033 |
| 2023-06-06 | $200.61 | $200.87 | $198.26 | $199.68 | $199.68 | 16,987 |
| 2023-06-05 | $196.73 | $197.30 | $195.21 | $196.27 | $196.27 | 20,141 |
| 2023-06-02 | $197.99 | $198.00 | $196.29 | $196.72 | $196.72 | 13,761 |
| 2023-06-01 | $198.95 | $198.95 | $195.51 | $196.44 | $196.44 | 45,011 |
| 2023-05-31 | $208.49 | $208.49 | $201.70 | $206.34 | $206.34 | 50,034 |
| 2023-05-30 | $209.93 | $213.29 | $203.98 | $205.54 | $205.54 | 86,229 |
| 2023-05-26 | $192.15 | $193.76 | $191.41 | $193.76 | $193.76 | 17,471 |
| 2023-05-25 | $193.46 | $194.92 | $191.41 | $193.49 | $193.49 | 12,361 |
| 2023-05-24 | $193.95 | $193.95 | $191.85 | $193.67 | $193.67 | 12,792 |
| 2023-05-23 | $199.39 | $199.39 | $195.13 | $195.64 | $195.64 | 17,489 |
| 2023-05-22 | $203.87 | $204.13 | $202.41 | $203.60 | $203.60 | 22,898 |
| 2023-05-19 | $208.05 | $208.05 | $206.03 | $207.12 | $207.12 | 32,584 |
| 2023-05-18 | $207.51 | $208.00 | $206.10 | $207.60 | $207.60 | 31,263 |
| 2023-05-17 | $200.41 | $203.44 | $200.08 | $201.98 | $201.98 | 41,405 |
| 2023-05-16 | $197.16 | $198.46 | $196.51 | $196.99 | $196.99 | 25,209 |
| 2023-05-15 | $195.12 | $195.12 | $193.15 | $194.00 | $194.00 | 15,480 |
| 2023-05-12 | $192.47 | $192.47 | $190.01 | $190.80 | $190.80 | 17,049 |
| 2023-05-11 | $195.01 | $195.15 | $192.29 | $193.52 | $193.52 | 10,551 |
| 2023-05-10 | $194.70 | $196.10 | $194.24 | $195.40 | $195.40 | 20,339 |
| 2023-05-09 | $191.60 | $193.17 | $191.39 | $192.50 | $192.50 | 17,744 |
| 2023-05-08 | $195.50 | $195.50 | $191.50 | $192.19 | $192.19 | 39,727 |
| 2023-05-05 | $191.76 | $193.46 | $190.11 | $192.94 | $192.94 | 11,909 |
| 2023-05-04 | $192.42 | $192.69 | $190.81 | $191.38 | $191.38 | 22,560 |
| 2023-05-03 | $189.05 | $191.15 | $188.17 | $188.42 | $188.42 | 27,392 |
| 2023-05-02 | $189.01 | $192.14 | $189.01 | $191.49 | $191.49 | 33,630 |
| 2023-05-01 | $184.59 | $186.88 | $184.59 | $185.64 | $185.64 | 13,841 |
| 2023-04-28 | $183.71 | $184.51 | $183.02 | $183.81 | $183.81 | 21,334 |
| 2023-04-27 | $180.25 | $183.96 | $180.25 | $183.05 | $183.05 | 20,669 |
| 2023-04-26 | $176.45 | $176.45 | $174.78 | $176.08 | $176.08 | 30,936 |
| 2023-04-25 | $178.00 | $178.00 | $175.40 | $175.75 | $175.75 | 16,151 |
| 2023-04-24 | $178.00 | $178.70 | $177.63 | $178.06 | $178.06 | 13,714 |
| 2023-04-21 | $175.67 | $175.67 | $173.01 | $173.01 | $173.01 | 16,003 |
| 2023-04-20 | $176.10 | $176.10 | $173.01 | $175.06 | $175.06 | 25,747 |
| 2023-04-19 | $180.00 | $180.00 | $176.09 | $176.51 | $176.51 | 24,948 |
| 2023-04-18 | $178.86 | $180.34 | $178.06 | $180.03 | $180.03 | 19,588 |
| 2023-04-17 | $176.73 | $177.25 | $175.80 | $176.31 | $176.31 | 18,405 |
| 2023-04-14 | $177.06 | $178.61 | $177.06 | $178.30 | $177.80 | 18,238 |
| 2023-04-13 | $177.02 | $180.15 | $177.02 | $179.81 | $179.30 | 16,121 |
| 2023-04-12 | $175.41 | $176.95 | $175.18 | $175.18 | $174.68 | 31,633 |
| 2023-04-11 | $177.34 | $177.34 | $175.00 | $175.86 | $175.36 | 24,773 |
| 2023-04-10 | $175.46 | $177.36 | $174.61 | $177.34 | $176.84 | 23,751 |
| 2023-04-06 | $173.61 | $174.86 | $173.52 | $174.50 | $174.01 | 26,473 |
| 2023-04-05 | $176.10 | $176.99 | $173.14 | $174.57 | $174.08 | 22,482 |
| 2023-04-04 | $174.00 | $177.35 | $173.05 | $175.58 | $175.08 | 31,681 |
| 2023-04-03 | $169.81 | $171.57 | $169.19 | $170.28 | $169.80 | 27,078 |
| 2023-03-31 | $170.20 | $171.61 | $169.67 | $170.21 | $169.73 | 15,795 |
| 2023-03-30 | $168.60 | $170.51 | $168.60 | $170.30 | $169.82 | 22,939 |
| 2023-03-29 | $169.04 | $169.04 | $166.35 | $168.12 | $167.64 | 26,851 |
| 2023-03-28 | $175.00 | $175.93 | $169.50 | $171.50 | $171.02 | 75,705 |
| 2023-03-27 | $176.11 | $178.84 | $174.41 | $178.35 | $177.85 | 29,068 |
| 2023-03-24 | $175.75 | $177.11 | $174.72 | $176.40 | $176.40 | 15,734 |
| 2023-03-23 | $176.46 | $180.39 | $175.33 | $176.44 | $176.44 | 38,779 |
| 2023-03-22 | $176.06 | $179.18 | $176.06 | $176.64 | $176.64 | 45,750 |
| 2023-03-21 | $175.41 | $176.21 | $174.35 | $174.74 | $174.74 | 25,864 |
| 2023-03-20 | $172.61 | $175.47 | $172.61 | $175.14 | $175.14 | 28,996 |
| 2023-03-17 | $173.44 | $173.63 | $171.58 | $171.58 | $171.58 | 25,816 |
| 2023-03-16 | $172.18 | $173.96 | $171.03 | $172.75 | $172.75 | 42,867 |
| 2023-03-15 | $174.76 | $176.50 | $174.04 | $175.47 | $175.47 | 46,340 |
| 2023-03-14 | $175.49 | $176.08 | $172.77 | $173.52 | $173.52 | 57,983 |
| 2023-03-13 | $172.62 | $174.33 | $171.43 | $174.33 | $174.33 | 21,150 |
| 2023-03-10 | $176.85 | $177.08 | $174.04 | $174.93 | $174.93 | 51,500 |
| 2023-03-09 | $177.19 | $178.94 | $176.83 | $177.46 | $177.46 | 38,070 |
| 2023-03-08 | $177.01 | $177.03 | $175.56 | $176.83 | $176.83 | 34,617 |
| 2023-03-07 | $175.80 | $176.45 | $173.76 | $174.12 | $174.12 | 23,264 |
| 2023-03-06 | $171.31 | $177.33 | $171.31 | $175.78 | $175.78 | 25,711 |
| 2023-03-03 | $169.87 | $170.56 | $168.15 | $168.54 | $168.54 | 42,240 |
| 2023-03-02 | $167.31 | $169.50 | $166.11 | $169.02 | $169.02 | 48,496 |
| 2023-03-01 | $168.94 | $169.57 | $166.75 | $168.09 | $168.09 | 28,700 |
| 2023-02-28 | $167.47 | $169.36 | $167.10 | $168.92 | $168.92 | 40,426 |
| 2023-02-27 | $168.50 | $169.62 | $167.38 | $168.69 | $168.69 | 44,941 |
| 2023-02-24 | $169.22 | $169.93 | $167.62 | $169.00 | $169.00 | 33,252 |
| 2023-02-23 | $168.11 | $170.32 | $168.04 | $169.49 | $169.49 | 44,544 |
| 2023-02-22 | $168.14 | $168.46 | $166.84 | $166.84 | $166.84 | 24,977 |
| 2023-02-21 | $164.38 | $167.40 | $164.31 | $167.16 | $167.16 | 40,305 |
| 2023-02-17 | $163.37 | $165.07 | $162.13 | $164.38 | $164.38 | 49,927 |
| 2023-02-16 | $163.18 | $163.53 | $162.01 | $163.03 | $163.03 | 35,335 |
| 2023-02-15 | $163.41 | $165.08 | $163.18 | $164.16 | $164.16 | 27,838 |
| 2023-02-14 | $163.46 | $165.51 | $162.99 | $163.92 | $163.92 | 31,088 |
| 2023-02-13 | $163.41 | $164.72 | $162.58 | $164.21 | $164.21 | 38,137 |
| 2023-02-10 | $164.30 | $165.00 | $163.41 | $164.17 | $164.17 | 52,855 |
| 2023-02-09 | $165.77 | $166.27 | $164.00 | $164.80 | $164.80 | 49,574 |
| 2023-02-08 | $166.90 | $166.90 | $164.38 | $164.55 | $164.55 | 39,641 |
| 2023-02-07 | $165.37 | $167.71 | $164.42 | $167.70 | $167.70 | 45,813 |
| 2023-02-06 | $166.48 | $166.79 | $164.61 | $165.02 | $165.02 | 57,743 |
| 2023-02-03 | $171.99 | $172.49 | $168.71 | $169.89 | $169.89 | 48,398 |
| 2023-02-02 | $172.18 | $173.34 | $170.77 | $172.43 | $172.43 | 33,200 |
| 2023-02-01 | $168.99 | $171.49 | $167.51 | $171.25 | $171.25 | 43,017 |
| 2023-01-31 | $166.47 | $169.18 | $166.43 | $169.18 | $169.18 | 35,949 |
| 2023-01-30 | $163.98 | $166.24 | $163.60 | $164.64 | $164.64 | 34,007 |
| 2023-01-27 | $164.80 | $166.80 | $164.15 | $165.01 | $165.01 | 39,645 |
| 2023-01-26 | $166.42 | $166.42 | $164.50 | $164.81 | $164.81 | 49,758 |
| 2023-01-25 | $169.90 | $170.37 | $168.76 | $170.18 | $170.18 | 38,446 |
| 2023-01-24 | $173.92 | $173.92 | $170.76 | $171.82 | $171.82 | 30,681 |
| 2023-01-23 | $171.60 | $174.85 | $171.55 | $173.85 | $173.85 | 29,460 |
| 2023-01-20 | $169.00 | $171.84 | $168.98 | $170.42 | $170.42 | 28,081 |
| 2023-01-19 | $169.97 | $171.17 | $169.06 | $169.53 | $169.53 | 25,539 |
| 2023-01-18 | $175.34 | $175.34 | $171.62 | $171.62 | $171.62 | 39,104 |
| 2023-01-17 | $173.42 | $175.46 | $172.31 | $174.40 | $174.40 | 50,695 |
| 2023-01-13 | $173.66 | $173.99 | $171.59 | $172.01 | $172.01 | 33,692 |
| 2023-01-12 | $170.65 | $173.16 | $169.09 | $173.01 | $173.01 | 40,330 |
| 2023-01-11 | $171.93 | $173.65 | $170.31 | $172.16 | $172.16 | 30,386 |
| 2023-01-10 | $170.92 | $172.53 | $168.95 | $170.35 | $170.35 | 37,801 |
| 2023-01-09 | $172.10 | $173.35 | $170.44 | $171.80 | $171.80 | 31,120 |
| 2023-01-06 | $169.54 | $172.30 | $167.93 | $171.05 | $171.05 | 38,053 |
| 2023-01-05 | $169.32 | $169.32 | $166.77 | $168.83 | $168.83 | 26,768 |
| 2023-01-04 | $170.00 | $170.31 | $168.00 | $170.31 | $170.31 | 36,511 |
| 2023-01-03 | $166.79 | $168.25 | $166.18 | $167.98 | $167.98 | 36,268 |
| 2022-12-30 | $162.80 | $164.04 | $162.35 | $164.04 | $164.04 | 31,024 |
| 2022-12-29 | $163.39 | $164.00 | $162.50 | $163.77 | $163.77 | 36,480 |
| 2022-12-28 | $165.45 | $167.42 | $165.23 | $167.00 | $167.00 | 37,640 |
| 2022-12-27 | $168.27 | $168.46 | $166.62 | $167.69 | $167.69 | 30,190 |
| 2022-12-23 | $168.87 | $170.30 | $166.67 | $170.08 | $170.08 | 23,336 |
| 2022-12-22 | $169.49 | $169.49 | $164.21 | $168.72 | $168.23 | 39,080 |
| 2022-12-21 | $170.74 | $173.12 | $169.21 | $171.94 | $171.44 | 33,045 |
| 2022-12-20 | $167.62 | $170.88 | $167.62 | $170.00 | $169.50 | 39,904 |
| 2022-12-19 | $170.04 | $170.90 | $167.54 | $168.45 | $167.96 | 22,455 |
| 2022-12-16 | $166.18 | $168.99 | $165.00 | $168.35 | $168.35 | 87,088 |
| 2022-12-15 | $167.72 | $169.83 | $166.81 | $167.03 | $167.03 | 39,974 |
| 2022-12-14 | $167.66 | $170.06 | $167.00 | $168.17 | $168.17 | 26,578 |
| 2022-12-13 | $172.47 | $172.49 | $167.55 | $169.59 | $169.59 | 28,755 |
| 2022-12-12 | $172.36 | $172.36 | $167.66 | $169.82 | $169.82 | 37,112 |
| 2022-12-09 | $171.00 | $172.00 | $170.42 | $171.30 | $171.30 | 37,635 |
| 2022-12-08 | $172.71 | $172.74 | $171.00 | $171.31 | $171.31 | 21,872 |
| 2022-12-07 | $170.21 | $172.64 | $170.21 | $171.11 | $171.11 | 17,225 |
| 2022-12-06 | $173.72 | $174.95 | $170.03 | $170.03 | $170.03 | 29,562 |
| 2022-12-05 | $171.71 | $178.30 | $171.71 | $175.86 | $175.86 | 26,586 |
| 2022-12-02 | $170.62 | $171.34 | $168.63 | $170.67 | $170.67 | 16,439 |
| 2022-12-01 | $172.00 | $172.00 | $169.00 | $170.56 | $170.56 | 25,859 |
| 2022-11-30 | $170.50 | $174.63 | $170.50 | $174.63 | $174.63 | 30,613 |
| 2022-11-29 | $172.47 | $172.65 | $164.01 | $167.08 | $167.08 | 88,504 |
| 2022-11-28 | $186.91 | $187.63 | $185.80 | $186.81 | $186.81 | 24,218 |
| 2022-11-25 | $188.39 | $190.72 | $188.39 | $189.73 | $189.73 | 3,871 |
| 2022-11-23 | $188.52 | $190.27 | $188.52 | $189.18 | $189.18 | 8,278 |
| 2022-11-22 | $188.70 | $189.51 | $187.50 | $188.52 | $188.52 | 12,040 |
| 2022-11-21 | $191.67 | $191.67 | $189.46 | $189.75 | $189.75 | 14,762 |
| 2022-11-18 | $192.66 | $194.63 | $192.66 | $193.23 | $193.23 | 9,966 |
| 2022-11-17 | $192.03 | $193.40 | $191.83 | $193.05 | $193.05 | 13,265 |
| 2022-11-16 | $191.72 | $192.27 | $190.88 | $191.70 | $191.70 | 12,376 |
| 2022-11-15 | $189.77 | $190.98 | $187.77 | $189.29 | $189.29 | 21,291 |
| 2022-11-14 | $192.63 | $193.32 | $189.08 | $189.78 | $189.78 | 30,058 |
| 2022-11-11 | $198.98 | $199.94 | $197.67 | $199.12 | $199.12 | 21,151 |
| 2022-11-10 | $198.00 | $199.70 | $196.25 | $198.98 | $198.98 | 24,838 |
| 2022-11-09 | $195.41 | $196.70 | $194.13 | $194.22 | $194.22 | 16,740 |
| 2022-11-08 | $192.67 | $196.58 | $192.67 | $195.50 | $195.50 | 21,609 |
| 2022-11-07 | $196.01 | $196.01 | $193.67 | $195.23 | $195.23 | 11,797 |
| 2022-11-04 | $196.73 | $196.93 | $194.26 | $196.74 | $196.74 | 15,545 |
| 2022-11-03 | $195.20 | $196.23 | $194.46 | $194.81 | $194.81 | 14,237 |
| 2022-11-02 | $200.32 | $201.97 | $198.05 | $198.30 | $198.30 | 22,821 |
| 2022-11-01 | $204.27 | $204.27 | $200.46 | $201.73 | $201.73 | 12,392 |
| 2022-10-31 | $200.79 | $203.80 | $200.79 | $202.74 | $202.74 | 12,953 |
| 2022-10-28 | $200.80 | $203.22 | $200.80 | $202.79 | $202.79 | 12,639 |
| 2022-10-27 | $201.67 | $202.73 | $200.00 | $201.31 | $201.31 | 16,913 |
| 2022-10-26 | $203.10 | $206.92 | $203.10 | $205.78 | $205.78 | 17,039 |
| 2022-10-25 | $198.53 | $203.74 | $198.02 | $202.90 | $202.90 | 24,764 |
| 2022-10-24 | $200.88 | $203.50 | $200.04 | $200.83 | $200.83 | 57,254 |
| 2022-10-21 | $202.00 | $205.66 | $202.00 | $204.75 | $204.75 | 13,410 |
| 2022-10-20 | $203.67 | $203.74 | $201.87 | $202.76 | $202.76 | 10,624 |
| 2022-10-19 | $207.76 | $208.50 | $205.84 | $207.54 | $207.54 | 15,366 |
| 2022-10-18 | $206.57 | $210.01 | $206.57 | $208.77 | $208.77 | 23,735 |
| 2022-10-17 | $203.80 | $207.24 | $203.53 | $207.24 | $207.24 | 10,831 |
| 2022-10-14 | $207.04 | $207.04 | $202.24 | $202.24 | $202.24 | 37,151 |
| 2022-10-13 | $202.52 | $207.99 | $202.52 | $207.94 | $207.94 | 12,079 |
| 2022-10-12 | $207.00 | $207.00 | $204.01 | $205.40 | $205.40 | 23,779 |
| 2022-10-11 | $200.01 | $203.37 | $200.01 | $201.97 | $201.97 | 17,311 |
| 2022-10-10 | $197.40 | $197.69 | $195.60 | $196.11 | $196.11 | 16,167 |
| 2022-10-07 | $198.00 | $198.00 | $195.48 | $197.61 | $197.61 | 10,735 |
| 2022-10-06 | $199.50 | $201.19 | $198.20 | $198.61 | $198.61 | 18,920 |
| 2022-10-05 | $195.51 | $195.51 | $193.00 | $194.13 | $194.13 | 14,307 |
| 2022-10-04 | $194.10 | $197.83 | $193.88 | $197.80 | $197.29 | 19,181 |
| 2022-10-03 | $190.61 | $193.95 | $189.83 | $193.15 | $192.65 | 19,434 |
| 2022-09-30 | $189.80 | $191.99 | $189.34 | $190.17 | $189.68 | 16,071 |
| 2022-09-29 | $196.71 | $196.71 | $187.99 | $190.00 | $189.51 | 86,353 |
| 2022-09-28 | $200.00 | $200.00 | $196.49 | $199.19 | $198.68 | 20,440 |
| 2022-09-27 | $199.66 | $202.10 | $199.40 | $201.48 | $200.96 | 27,941 |
| 2022-09-26 | $199.42 | $201.52 | $198.58 | $199.05 | $198.54 | 19,724 |
| 2022-09-23 | $202.81 | $202.81 | $198.60 | $200.97 | $200.45 | 28,542 |
| 2022-09-22 | $204.00 | $207.18 | $204.00 | $205.48 | $204.95 | 17,211 |
| 2022-09-21 | $202.16 | $204.45 | $201.33 | $201.71 | $201.19 | 25,455 |
| 2022-09-20 | $199.48 | $199.48 | $196.04 | $196.64 | $196.13 | 12,462 |
| 2022-09-19 | $196.68 | $198.90 | $196.58 | $198.28 | $197.77 | 10,066 |
| 2022-09-16 | $196.70 | $197.76 | $195.29 | $197.76 | $197.76 | 19,519 |
| 2022-09-15 | $199.07 | $199.54 | $195.95 | $197.28 | $197.28 | 20,699 |
| 2022-09-14 | $200.54 | $202.24 | $199.37 | $201.94 | $201.94 | 11,455 |
| 2022-09-13 | $198.77 | $201.98 | $198.17 | $199.58 | $199.58 | 22,538 |
| 2022-09-12 | $201.02 | $201.87 | $198.93 | $199.10 | $199.10 | 15,154 |
| 2022-09-09 | $198.14 | $201.58 | $198.14 | $201.39 | $201.39 | 22,701 |
| 2022-09-08 | $198.33 | $198.95 | $196.86 | $198.14 | $198.14 | 21,143 |
| 2022-09-07 | $199.48 | $204.00 | $198.96 | $202.87 | $202.87 | 18,233 |
| 2022-09-06 | $201.41 | $203.75 | $200.01 | $202.72 | $202.72 | 22,608 |
| 2022-09-02 | $208.80 | $210.35 | $206.46 | $206.65 | $206.65 | 8,077 |
| 2022-09-01 | $206.78 | $208.90 | $205.42 | $208.04 | $208.04 | 16,827 |
| 2022-08-31 | $212.61 | $214.34 | $210.29 | $210.47 | $210.47 | 33,414 |
| 2022-08-30 | $211.37 | $211.37 | $207.65 | $208.88 | $208.88 | 28,120 |
| 2022-08-29 | $209.02 | $209.91 | $207.06 | $207.63 | $207.63 | 28,362 |
| 2022-08-26 | $208.64 | $209.10 | $204.05 | $204.86 | $204.86 | 23,455 |
| 2022-08-25 | $207.80 | $209.40 | $206.11 | $208.72 | $208.72 | 13,814 |
| 2022-08-24 | $206.98 | $212.14 | $206.98 | $211.72 | $211.72 | 38,125 |
| 2022-08-23 | $206.15 | $206.63 | $203.98 | $205.01 | $205.01 | 21,106 |
| 2022-08-22 | $206.31 | $207.08 | $203.83 | $204.58 | $204.58 | 28,010 |
| 2022-08-19 | $211.04 | $211.53 | $208.72 | $209.75 | $209.75 | 42,593 |
| 2022-08-18 | $216.02 | $217.47 | $212.92 | $213.06 | $213.06 | 43,289 |
| 2022-08-17 | $218.45 | $218.54 | $216.02 | $217.59 | $217.59 | 33,746 |
| 2022-08-16 | $223.40 | $224.20 | $217.01 | $222.04 | $222.04 | 64,094 |
| 2022-08-15 | $234.09 | $234.09 | $230.26 | $232.23 | $232.23 | 57,631 |
| 2022-08-12 | $240.84 | $244.32 | $240.84 | $244.27 | $244.27 | 8,868 |
| 2022-08-11 | $244.58 | $244.58 | $239.10 | $239.10 | $239.10 | 24,580 |
| 2022-08-10 | $241.51 | $244.80 | $239.17 | $244.09 | $244.09 | 22,058 |
| 2022-08-09 | $239.68 | $240.80 | $238.09 | $238.49 | $238.49 | 16,998 |
| 2022-08-08 | $240.57 | $243.82 | $239.86 | $240.21 | $240.21 | 36,512 |
| 2022-08-05 | $232.07 | $234.86 | $232.04 | $234.86 | $234.86 | 10,913 |
| 2022-08-04 | $235.69 | $236.47 | $233.25 | $233.79 | $233.79 | 31,121 |
| 2022-08-03 | $231.52 | $240.54 | $229.57 | $239.19 | $239.19 | 110,854 |
| 2022-08-02 | $230.32 | $231.38 | $229.16 | $230.26 | $230.26 | 11,055 |
| 2022-08-01 | $231.00 | $232.84 | $230.40 | $231.36 | $231.36 | 12,728 |
| 2022-07-29 | $230.00 | $231.98 | $229.29 | $231.73 | $231.73 | 18,313 |
| 2022-07-28 | $226.12 | $228.40 | $225.50 | $228.09 | $228.09 | 21,124 |
| 2022-07-27 | $224.90 | $227.31 | $224.31 | $226.50 | $226.50 | 23,027 |
| 2022-07-26 | $221.94 | $223.47 | $220.45 | $221.50 | $221.50 | 16,334 |
| 2022-07-25 | $225.21 | $226.68 | $225.21 | $225.84 | $225.84 | 12,661 |
| 2022-07-22 | $227.16 | $227.16 | $223.07 | $223.65 | $223.65 | 12,089 |
| 2022-07-21 | $224.20 | $226.23 | $221.89 | $226.23 | $226.23 | 14,310 |
| 2022-07-20 | $224.78 | $226.70 | $222.68 | $225.84 | $225.84 | 18,786 |
| 2022-07-19 | $230.25 | $233.24 | $230.25 | $232.32 | $232.32 | 14,591 |
| 2022-07-18 | $226.37 | $231.37 | $226.37 | $229.24 | $229.24 | 20,206 |
| 2022-07-15 | $223.50 | $226.60 | $223.50 | $225.99 | $225.99 | 9,458 |
| 2022-07-14 | $221.83 | $224.53 | $221.26 | $223.71 | $223.71 | 12,733 |
| 2022-07-13 | $226.00 | $228.95 | $226.00 | $226.58 | $226.58 | 21,739 |
| 2022-07-12 | $218.20 | $223.07 | $217.20 | $219.69 | $219.69 | 35,724 |
| 2022-07-11 | $219.44 | $221.68 | $218.95 | $219.37 | $219.37 | 16,623 |
| 2022-07-08 | $217.57 | $220.00 | $216.59 | $219.60 | $219.60 | 7,800 |
| 2022-07-07 | $215.61 | $220.31 | $215.61 | $219.44 | $219.44 | 18,344 |
| 2022-07-06 | $218.83 | $218.83 | $214.16 | $217.80 | $217.80 | 21,557 |
| 2022-07-05 | $222.30 | $222.91 | $219.06 | $222.00 | $222.00 | 34,011 |
| 2022-07-01 | $228.60 | $228.90 | $222.00 | $228.29 | $228.29 | 19,986 |
| 2022-06-30 | $224.79 | $232.77 | $224.25 | $229.34 | $229.34 | 50,123 |
| 2022-06-29 | $212.80 | $220.52 | $212.80 | $218.60 | $218.60 | 52,804 |
| 2022-06-28 | $211.70 | $214.25 | $210.27 | $210.38 | $210.38 | 23,916 |
| 2022-06-27 | $207.10 | $208.91 | $206.39 | $208.00 | $208.00 | 15,000 |
| 2022-06-24 | $200.66 | $205.69 | $199.60 | $205.46 | $205.46 | 10,218 |
| 2022-06-23 | $200.42 | $201.75 | $198.37 | $199.26 | $198.78 | 15,443 |
| 2022-06-22 | $197.19 | $202.72 | $197.19 | $200.54 | $200.05 | 16,217 |
| 2022-06-21 | $198.73 | $201.70 | $198.73 | $199.96 | $199.47 | 19,977 |
| 2022-06-17 | $192.83 | $196.06 | $191.41 | $194.46 | $193.99 | 45,676 |
| 2022-06-16 | $197.30 | $197.40 | $190.99 | $191.56 | $191.09 | 40,931 |
| 2022-06-15 | $200.62 | $204.29 | $197.36 | $201.46 | $200.97 | 37,287 |
| 2022-06-14 | $195.62 | $196.65 | $194.00 | $194.80 | $194.33 | 33,323 |
| 2022-06-13 | $197.37 | $200.47 | $196.78 | $197.15 | $196.67 | 28,712 |
| 2022-06-10 | $203.40 | $203.40 | $200.10 | $200.94 | $200.45 | 12,355 |
| 2022-06-09 | $207.76 | $208.14 | $203.68 | $203.97 | $203.47 | 15,563 |
| 2022-06-08 | $209.08 | $210.09 | $207.70 | $208.06 | $207.55 | 12,157 |
| 2022-06-07 | $205.86 | $208.46 | $205.32 | $207.78 | $207.28 | 19,567 |
| 2022-06-06 | $210.00 | $211.18 | $207.98 | $209.28 | $208.77 | 11,070 |
| 2022-06-03 | $208.76 | $208.76 | $205.68 | $207.70 | $207.20 | 38,349 |
| 2022-06-02 | $205.25 | $209.18 | $204.88 | $209.18 | $208.67 | 10,549 |
| 2022-06-01 | $206.18 | $208.23 | $204.31 | $206.55 | $206.05 | 15,189 |
| 2022-05-31 | $199.64 | $204.77 | $199.17 | $204.77 | $204.27 | 46,149 |
| 2022-05-27 | $193.82 | $196.61 | $193.00 | $196.24 | $195.76 | 34,241 |
| 2022-05-26 | $193.95 | $194.75 | $192.43 | $194.17 | $193.70 | 32,450 |
| 2022-05-25 | $197.25 | $197.85 | $195.11 | $197.85 | $197.37 | 20,091 |
| 2022-05-24 | $199.37 | $201.77 | $196.18 | $199.33 | $198.85 | 53,145 |
| 2022-05-23 | $215.46 | $220.79 | $215.14 | $219.99 | $219.46 | 24,835 |
| 2022-05-20 | $209.40 | $209.55 | $206.16 | $209.05 | $208.54 | 7,467 |
| 2022-05-19 | $210.62 | $210.66 | $206.96 | $209.24 | $208.73 | 14,777 |
| 2022-05-18 | $212.62 | $212.67 | $209.17 | $210.62 | $210.11 | 15,829 |
| 2022-05-17 | $210.81 | $212.45 | $210.00 | $212.13 | $211.62 | 12,940 |
| 2022-05-16 | $207.72 | $211.96 | $206.70 | $209.40 | $208.89 | 31,419 |
| 2022-05-13 | $204.59 | $207.50 | $204.20 | $206.93 | $206.43 | 11,055 |
| 2022-05-12 | $201.34 | $203.59 | $200.64 | $202.81 | $202.32 | 23,586 |
| 2022-05-11 | $203.02 | $206.34 | $200.50 | $201.36 | $200.87 | 26,967 |
| 2022-05-10 | $204.85 | $205.00 | $199.36 | $202.44 | $201.95 | 65,011 |
| 2022-05-09 | $198.65 | $199.83 | $193.90 | $196.19 | $195.71 | 52,960 |
| 2022-05-06 | $204.87 | $208.80 | $201.16 | $205.00 | $204.50 | 18,479 |
| 2022-05-05 | $212.62 | $214.03 | $205.14 | $206.11 | $205.61 | 9,194 |
| 2022-05-04 | $208.83 | $212.77 | $206.22 | $211.85 | $211.34 | 24,654 |
| 2022-05-03 | $207.27 | $211.26 | $207.19 | $209.15 | $208.64 | 27,513 |
| 2022-05-02 | $208.58 | $211.68 | $205.95 | $209.00 | $208.49 | 36,601 |
| 2022-04-29 | $216.50 | $217.57 | $214.31 | $214.37 | $213.85 | 16,814 |
| 2022-04-28 | $216.19 | $219.48 | $215.12 | $218.47 | $217.94 | 30,362 |
| 2022-04-27 | $216.48 | $217.15 | $214.50 | $216.32 | $215.79 | 22,348 |
| 2022-04-26 | $215.62 | $217.59 | $214.00 | $214.01 | $213.49 | 28,323 |
| 2022-04-25 | $220.20 | $222.34 | $216.86 | $220.86 | $220.32 | 41,761 |
| 2022-04-22 | $216.24 | $217.80 | $213.50 | $215.38 | $214.86 | 12,605 |
| 2022-04-21 | $224.98 | $224.98 | $216.05 | $217.35 | $216.82 | 25,679 |
| 2022-04-20 | $222.57 | $224.60 | $222.57 | $224.57 | $224.02 | 12,591 |
| 2022-04-19 | $221.00 | $222.99 | $220.17 | $222.34 | $221.80 | 14,341 |
| 2022-04-18 | $219.90 | $221.20 | $217.00 | $219.51 | $218.98 | 17,972 |
| 2022-04-14 | $216.34 | $223.30 | $216.34 | $221.74 | $221.20 | 25,153 |
| 2022-04-13 | $216.31 | $217.35 | $213.97 | $217.35 | $216.82 | 16,688 |
| 2022-04-12 | $217.27 | $217.42 | $214.20 | $216.53 | $216.00 | 16,146 |
| 2022-04-11 | $216.04 | $217.67 | $216.01 | $216.51 | $215.98 | 13,033 |
| 2022-04-08 | $219.42 | $219.42 | $216.14 | $216.17 | $215.65 | 10,835 |
| 2022-04-07 | $216.73 | $219.42 | $216.35 | $219.42 | $218.38 | 32,439 |
| 2022-04-06 | $217.44 | $217.44 | $215.21 | $216.07 | $215.05 | 27,319 |
| 2022-04-05 | $220.15 | $221.33 | $217.83 | $218.49 | $217.46 | 30,512 |
| 2022-04-04 | $218.74 | $218.74 | $215.04 | $216.54 | $215.52 | 20,254 |
| 2022-04-01 | $219.54 | $221.29 | $217.59 | $219.97 | $218.93 | 26,769 |
| 2022-03-31 | $221.10 | $222.58 | $219.60 | $220.45 | $219.41 | 24,563 |
| 2022-03-30 | $220.77 | $227.46 | $220.52 | $225.58 | $224.51 | 62,692 |
| 2022-03-29 | $222.33 | $222.33 | $213.00 | $217.60 | $216.57 | 118,166 |
| 2022-03-28 | $238.54 | $238.97 | $235.67 | $236.82 | $235.70 | 56,842 |
| 2022-03-25 | $233.14 | $236.68 | $231.56 | $233.73 | $232.62 | 31,006 |
| 2022-03-24 | $226.13 | $232.04 | $224.93 | $230.75 | $229.66 | 36,632 |
| 2022-03-23 | $228.12 | $229.03 | $224.49 | $228.28 | $227.20 | 28,026 |
| 2022-03-22 | $229.97 | $231.16 | $228.19 | $229.61 | $228.52 | 47,998 |
| 2022-03-21 | $225.99 | $225.99 | $221.06 | $225.01 | $223.95 | 50,364 |
| 2022-03-18 | $216.00 | $216.52 | $211.73 | $213.73 | $212.72 | 15,698 |
| 2022-03-17 | $211.27 | $215.27 | $211.27 | $214.55 | $213.54 | 20,798 |
| 2022-03-16 | $218.08 | $218.08 | $207.30 | $210.19 | $209.20 | 40,767 |
| 2022-03-15 | $210.74 | $212.00 | $208.98 | $211.84 | $210.84 | 36,845 |
| 2022-03-14 | $206.23 | $207.90 | $204.77 | $205.66 | $204.69 | 23,596 |
| 2022-03-11 | $207.90 | $208.13 | $204.90 | $204.90 | $203.93 | 30,925 |
| 2022-03-10 | $204.29 | $206.80 | $204.05 | $206.46 | $205.48 | 28,010 |
| 2022-03-09 | $196.90 | $200.00 | $195.22 | $198.95 | $198.01 | 36,942 |
| 2022-03-08 | $205.56 | $205.56 | $200.92 | $200.92 | $199.97 | 67,159 |
| 2022-03-07 | $207.85 | $216.87 | $207.85 | $216.26 | $215.24 | 69,433 |
| 2022-03-04 | $205.23 | $205.23 | $200.21 | $203.39 | $202.43 | 22,461 |
| 2022-03-03 | $209.46 | $209.46 | $203.21 | $205.49 | $204.52 | 46,819 |
| 2022-03-02 | $212.60 | $214.50 | $210.72 | $213.42 | $212.41 | 47,112 |
| 2022-03-01 | $201.96 | $205.00 | $200.40 | $204.05 | $203.08 | 63,708 |
| 2022-02-28 | $201.20 | $207.00 | $197.86 | $206.06 | $205.09 | 96,764 |
| 2022-02-25 | $177.73 | $178.91 | $175.75 | $178.37 | $177.53 | 37,868 |
| 2022-02-24 | $170.01 | $176.63 | $170.01 | $176.52 | $175.69 | 25,386 |
| 2022-02-23 | $176.24 | $177.42 | $173.16 | $173.25 | $172.43 | 23,846 |
| 2022-02-22 | $172.49 | $173.96 | $171.52 | $172.51 | $171.69 | 27,390 |
| 2022-02-18 | $174.44 | $175.18 | $172.98 | $173.92 | $173.10 | 11,629 |
| 2022-02-17 | $176.55 | $176.86 | $174.62 | $175.38 | $174.55 | 13,813 |
| 2022-02-16 | $175.16 | $177.95 | $175.16 | $177.55 | $176.71 | 21,759 |
| 2022-02-15 | $173.84 | $174.37 | $171.69 | $172.81 | $171.99 | 12,962 |
| 2022-02-14 | $174.02 | $175.16 | $171.55 | $172.70 | $171.88 | 20,009 |
| 2022-02-11 | $173.37 | $175.61 | $171.96 | $173.22 | $172.40 | 28,451 |
| 2022-02-10 | $175.20 | $177.30 | $173.40 | $173.45 | $172.63 | 16,722 |
| 2022-02-09 | $175.81 | $178.05 | $175.45 | $175.85 | $175.02 | 27,109 |
| 2022-02-08 | $169.50 | $174.24 | $169.50 | $173.52 | $172.70 | 33,000 |
| 2022-02-07 | $167.90 | $169.40 | $167.66 | $168.81 | $168.01 | 19,879 |
| 2022-02-04 | $167.12 | $167.55 | $165.16 | $166.78 | $165.99 | 19,901 |
| 2022-02-03 | $168.84 | $168.84 | $166.53 | $167.12 | $166.33 | 23,418 |
| 2022-02-02 | $166.47 | $168.37 | $166.28 | $168.09 | $167.29 | 42,529 |
| 2022-02-01 | $166.62 | $166.62 | $163.73 | $164.12 | $163.34 | 38,867 |
| 2022-01-31 | $162.68 | $166.92 | $162.68 | $165.76 | $164.98 | 53,322 |
| 2022-01-28 | $161.75 | $162.49 | $159.00 | $161.85 | $161.08 | 50,707 |
| 2022-01-27 | $166.18 | $166.21 | $161.38 | $161.64 | $160.88 | 56,872 |
| 2022-01-26 | $167.93 | $168.02 | $160.37 | $164.33 | $163.55 | 864,679 |
| 2022-01-25 | $166.64 | $167.29 | $160.59 | $163.71 | $162.94 | 168,210 |
| 2022-01-24 | $164.23 | $167.51 | $162.97 | $166.50 | $165.71 | 90,047 |
| 2022-01-21 | $168.88 | $170.99 | $167.58 | $167.59 | $166.80 | 38,294 |
| 2022-01-20 | $175.58 | $175.58 | $169.52 | $169.77 | $168.97 | 74,724 |
| 2022-01-19 | $179.67 | $181.00 | $176.96 | $176.96 | $176.12 | 30,321 |
| 2022-01-18 | $179.50 | $182.85 | $178.51 | $180.25 | $179.40 | 58,050 |
| 2022-01-14 | $174.58 | $178.17 | $174.58 | $178.16 | $177.32 | 20,835 |
| 2022-01-13 | $178.85 | $179.50 | $175.81 | $176.07 | $175.24 | 19,379 |
| 2022-01-12 | $175.08 | $178.42 | $175.08 | $176.57 | $175.73 | 21,221 |
| 2022-01-11 | $173.60 | $175.47 | $172.41 | $174.62 | $173.79 | 17,761 |
| 2022-01-10 | $173.52 | $173.90 | $171.16 | $172.77 | $171.95 | 34,981 |
| 2022-01-07 | $176.00 | $177.16 | $175.80 | $176.89 | $176.05 | 14,494 |
| 2022-01-06 | $176.84 | $177.36 | $175.05 | $176.02 | $175.19 | 21,260 |
| 2022-01-05 | $178.10 | $178.56 | $175.46 | $175.46 | $174.63 | 26,410 |
| 2022-01-04 | $179.28 | $179.68 | $177.78 | $178.63 | $177.79 | 15,168 |
| 2022-01-03 | $176.02 | $177.00 | $174.00 | $174.93 | $174.10 | 18,902 |
| 2021-12-31 | $174.14 | $175.47 | $174.09 | $174.13 | $173.31 | 25,358 |
| 2021-12-30 | $173.00 | $173.89 | $172.53 | $173.19 | $172.37 | 29,813 |
| 2021-12-29 | $174.27 | $175.42 | $172.25 | $174.86 | $174.03 | 89,308 |
| 2021-12-28 | $172.68 | $175.22 | $172.23 | $174.34 | $173.52 | 61,248 |
| 2021-12-27 | $169.37 | $172.49 | $169.37 | $170.53 | $169.72 | 74,992 |
| 2021-12-23 | $166.81 | $168.81 | $166.60 | $167.76 | $166.97 | 28,926 |
| 2021-12-22 | $166.73 | $167.89 | $166.07 | $167.38 | $166.59 | 45,700 |
| 2021-12-21 | $164.55 | $165.77 | $162.23 | $164.84 | $164.06 | 40,019 |
| 2021-12-20 | $169.16 | $169.16 | $166.02 | $167.51 | $166.72 | 40,292 |
| 2021-12-17 | $170.15 | $171.77 | $169.96 | $171.63 | $170.82 | 81,736 |
| 2021-12-16 | $175.04 | $175.04 | $171.83 | $172.09 | $170.82 | 56,112 |
| 2021-12-15 | $171.43 | $177.71 | $171.43 | $177.32 | $176.01 | 57,599 |
| 2021-12-14 | $166.20 | $172.70 | $165.71 | $172.33 | $171.06 | 92,033 |
| 2021-12-13 | $160.00 | $161.44 | $158.53 | $160.01 | $158.83 | 62,388 |
| 2021-12-10 | $159.06 | $159.79 | $158.57 | $159.44 | $158.26 | 16,632 |
| 2021-12-09 | $159.28 | $159.95 | $157.70 | $157.75 | $156.58 | 25,410 |
| 2021-12-08 | $158.91 | $159.63 | $156.62 | $158.55 | $157.38 | 36,561 |
| 2021-12-07 | $156.19 | $157.81 | $155.55 | $156.50 | $155.34 | 35,611 |
| 2021-12-06 | $149.86 | $152.64 | $149.86 | $152.64 | $151.51 | 20,198 |
| 2021-12-03 | $149.25 | $149.25 | $147.00 | $147.19 | $146.10 | 18,279 |
| 2021-12-02 | $147.05 | $149.13 | $147.05 | $148.55 | $147.45 | 22,190 |
| 2021-12-01 | $148.32 | $148.32 | $145.43 | $145.86 | $144.78 | 24,474 |
| 2021-11-30 | $147.17 | $147.73 | $144.72 | $146.53 | $145.45 | 38,179 |
| 2021-11-29 | $148.00 | $149.49 | $148.00 | $148.19 | $147.09 | 29,045 |
| 2021-11-26 | $148.95 | $148.99 | $146.07 | $146.78 | $145.70 | 27,669 |
| 2021-11-24 | $152.68 | $152.68 | $150.59 | $151.78 | $150.66 | 38,680 |
| 2021-11-23 | $152.30 | $155.60 | $151.27 | $152.32 | $151.19 | 65,198 |
| 2021-11-22 | $152.31 | $153.00 | $150.07 | $150.64 | $149.53 | 46,133 |
| 2021-11-19 | $152.75 | $152.82 | $151.52 | $152.04 | $150.92 | 33,732 |
| 2021-11-18 | $153.42 | $154.02 | $152.24 | $152.56 | $151.43 | 32,186 |
| 2021-11-17 | $153.53 | $155.78 | $152.47 | $153.09 | $151.96 | 31,946 |
| 2021-11-16 | $153.21 | $153.81 | $152.42 | $152.93 | $151.80 | 28,562 |
| 2021-11-15 | $153.08 | $153.62 | $152.19 | $152.19 | $151.07 | 14,356 |
| 2021-11-12 | $150.25 | $151.70 | $150.25 | $151.21 | $150.09 | 7,033 |
| 2021-11-11 | $150.70 | $151.44 | $150.24 | $150.40 | $149.29 | 19,642 |
| 2021-11-10 | $154.05 | $154.05 | $151.65 | $152.13 | $151.01 | 21,233 |
| 2021-11-09 | $156.85 | $156.85 | $154.87 | $155.12 | $153.97 | 32,454 |
| 2021-11-08 | $156.89 | $157.42 | $156.02 | $156.08 | $154.93 | 15,790 |
| 2021-11-05 | $155.94 | $158.60 | $155.94 | $157.14 | $155.98 | 31,039 |
| 2021-11-04 | $155.57 | $156.60 | $155.31 | $155.85 | $154.70 | 22,361 |
| 2021-11-03 | $153.94 | $156.94 | $153.69 | $156.94 | $155.78 | 17,306 |
| 2021-11-02 | $154.08 | $154.54 | $152.85 | $152.99 | $151.86 | 44,333 |
| 2021-11-01 | $155.83 | $158.07 | $154.45 | $157.21 | $156.05 | 42,645 |
| 2021-10-29 | $155.32 | $158.93 | $154.58 | $158.81 | $157.64 | 31,134 |
| 2021-10-28 | $157.50 | $157.59 | $154.80 | $155.11 | $153.96 | 83,439 |
| 2021-10-27 | $158.64 | $162.77 | $156.85 | $159.01 | $157.83 | 583,231 |
| 2021-10-26 | $151.59 | $157.95 | $151.59 | $157.25 | $156.09 | 111,393 |
| 2021-10-25 | $147.34 | $149.30 | $146.91 | $148.55 | $147.45 | 24,932 |
| 2021-10-22 | $146.00 | $146.69 | $145.62 | $146.00 | $144.92 | 10,809 |
| 2021-10-21 | $145.43 | $145.96 | $144.99 | $145.60 | $144.52 | 9,295 |
| 2021-10-20 | $145.43 | $145.81 | $145.02 | $145.50 | $144.42 | 13,990 |
| 2021-10-19 | $146.08 | $147.64 | $146.08 | $147.57 | $146.48 | 7,271 |
| 2021-10-18 | $146.02 | $146.63 | $145.02 | $146.02 | $144.94 | 12,068 |
| 2021-10-15 | $147.93 | $148.71 | $147.67 | $148.24 | $147.14 | 8,532 |
| 2021-10-14 | $146.64 | $147.60 | $146.55 | $146.98 | $145.89 | 7,055 |
| 2021-10-13 | $146.00 | $146.97 | $144.79 | $146.25 | $145.17 | 12,421 |
| 2021-10-12 | $144.78 | $145.78 | $144.34 | $144.85 | $143.78 | 8,604 |
| 2021-10-11 | $143.33 | $144.02 | $142.84 | $142.96 | $141.90 | 10,013 |
| 2021-10-08 | $145.01 | $145.01 | $144.42 | $144.42 | $143.35 | 2,111 |
| 2021-10-07 | $145.42 | $145.98 | $144.38 | $145.32 | $144.25 | 11,463 |
| 2021-10-06 | $144.87 | $145.41 | $143.74 | $144.73 | $143.66 | 8,783 |
| 2021-10-05 | $144.51 | $145.49 | $143.31 | $144.93 | $143.86 | 11,163 |
| 2021-10-04 | $143.92 | $144.72 | $142.20 | $142.75 | $141.70 | 19,541 |
| 2021-10-01 | $145.79 | $146.41 | $144.40 | $146.03 | $144.95 | 10,896 |
| 2021-09-30 | $144.69 | $145.72 | $144.33 | $144.84 | $143.77 | 15,299 |
| 2021-09-29 | $146.26 | $146.26 | $144.55 | $144.55 | $143.48 | 15,610 |
| 2021-09-28 | $147.11 | $147.11 | $144.82 | $145.43 | $144.36 | 12,454 |
| 2021-09-27 | $147.75 | $148.04 | $146.87 | $147.03 | $145.94 | 15,927 |
| 2021-09-24 | $146.59 | $148.03 | $146.59 | $147.21 | $146.12 | 10,010 |
| 2021-09-23 | $147.09 | $147.49 | $146.65 | $146.72 | $145.64 | 9,753 |
| 2021-09-22 | $145.02 | $146.66 | $145.02 | $146.11 | $145.03 | 10,662 |
| 2021-09-21 | $145.95 | $146.45 | $144.39 | $144.88 | $143.81 | 20,681 |
| 2021-09-20 | $145.94 | $145.94 | $143.51 | $145.28 | $144.21 | 19,685 |
| 2021-09-17 | $146.85 | $146.85 | $145.62 | $146.67 | $145.59 | 15,003 |
| 2021-09-16 | $147.55 | $147.55 | $145.61 | $146.32 | $145.24 | 14,751 |
| 2021-09-15 | $148.12 | $149.24 | $146.87 | $147.24 | $146.15 | 20,755 |
| 2021-09-14 | $149.00 | $149.54 | $147.32 | $147.34 | $146.25 | 25,476 |
| 2021-09-13 | $149.71 | $149.87 | $148.00 | $148.72 | $147.62 | 36,017 |
| 2021-09-10 | $146.67 | $147.29 | $146.00 | $146.53 | $145.45 | 17,144 |
| 2021-09-09 | $145.15 | $147.55 | $145.10 | $145.77 | $144.69 | 27,007 |
| 2021-09-08 | $143.36 | $144.12 | $143.35 | $143.68 | $142.62 | 13,333 |
| 2021-09-07 | $145.07 | $145.70 | $143.01 | $143.01 | $141.95 | 15,183 |
| 2021-09-03 | $145.90 | $145.90 | $144.39 | $144.93 | $143.86 | 13,304 |
| 2021-09-02 | $145.48 | $145.76 | $144.40 | $145.69 | $144.61 | 28,741 |
| 2021-09-01 | $146.44 | $146.54 | $145.09 | $145.22 | $144.15 | 22,953 |
| 2021-08-31 | $145.26 | $146.90 | $145.11 | $145.11 | $144.04 | 28,767 |
| 2021-08-30 | $145.75 | $146.99 | $145.60 | $146.70 | $145.62 | 14,672 |
| 2021-08-27 | $144.44 | $146.29 | $144.44 | $145.80 | $144.72 | 15,661 |
| 2021-08-26 | $146.20 | $146.42 | $144.61 | $144.97 | $143.45 | 32,959 |
| 2021-08-25 | $145.96 | $146.64 | $145.01 | $145.38 | $143.85 | 581,414 |
| 2021-08-24 | $145.89 | $147.18 | $144.09 | $145.83 | $144.30 | 171,176 |
| 2021-08-23 | $145.88 | $147.22 | $145.64 | $146.06 | $144.52 | 42,467 |
| 2021-08-20 | $142.96 | $145.53 | $142.26 | $145.25 | $143.72 | 38,513 |
| 2021-08-19 | $143.31 | $145.98 | $142.91 | $143.48 | $141.97 | 49,447 |
| 2021-08-18 | $144.17 | $144.85 | $141.96 | $142.19 | $140.70 | 33,448 |
| 2021-08-17 | $143.97 | $144.43 | $141.66 | $143.14 | $141.64 | 36,969 |
| 2021-08-16 | $144.00 | $145.10 | $143.67 | $144.38 | $142.86 | 36,276 |
| 2021-08-13 | $141.25 | $142.51 | $141.01 | $142.51 | $141.01 | 24,735 |
| 2021-08-12 | $142.62 | $144.07 | $140.43 | $141.13 | $139.65 | 73,470 |
| 2021-08-11 | $131.46 | $132.15 | $130.31 | $132.15 | $130.76 | 11,062 |
| 2021-08-10 | $131.39 | $131.46 | $130.54 | $130.98 | $129.60 | 23,141 |
| 2021-08-09 | $132.11 | $133.04 | $131.86 | $133.04 | $131.64 | 14,235 |
| 2021-08-06 | $133.90 | $133.98 | $132.44 | $133.00 | $131.60 | 28,707 |
| 2021-08-05 | $131.91 | $133.50 | $131.73 | $133.50 | $132.10 | 16,564 |
| 2021-08-04 | $131.99 | $133.49 | $131.31 | $131.31 | $129.93 | 19,700 |
| 2021-08-03 | $132.33 | $132.99 | $131.53 | $132.17 | $130.78 | 14,957 |
| 2021-08-02 | $132.58 | $132.58 | $131.28 | $131.87 | $130.48 | 22,196 |
| 2021-07-30 | $133.15 | $134.50 | $132.61 | $132.63 | $131.24 | 29,088 |
| 2021-07-29 | $132.08 | $134.33 | $131.65 | $134.33 | $132.92 | 44,359 |
| 2021-07-28 | $133.60 | $134.62 | $131.02 | $132.97 | $131.57 | 636,134 |
| 2021-07-27 | $126.13 | $134.70 | $125.85 | $132.71 | $131.31 | 221,775 |
| 2021-07-26 | $126.02 | $127.21 | $126.02 | $126.94 | $125.61 | 56,152 |
| 2021-07-23 | $125.69 | $126.71 | $125.69 | $126.06 | $124.73 | 31,209 |
| 2021-07-22 | $125.70 | $126.25 | $125.04 | $125.05 | $123.74 | 22,973 |
| 2021-07-21 | $125.46 | $126.76 | $124.99 | $126.26 | $124.93 | 21,566 |
| 2021-07-20 | $123.32 | $125.20 | $123.31 | $124.89 | $123.58 | 24,123 |
| 2021-07-19 | $124.86 | $124.86 | $122.85 | $123.97 | $122.67 | 38,420 |
| 2021-07-16 | $128.00 | $128.24 | $126.85 | $127.64 | $126.30 | 49,428 |
| 2021-07-15 | $127.18 | $127.94 | $126.38 | $127.78 | $126.44 | 12,653 |
| 2021-07-14 | $128.52 | $128.95 | $127.30 | $127.85 | $126.51 | 11,587 |
| 2021-07-13 | $126.68 | $127.64 | $126.43 | $127.58 | $126.24 | 42,318 |
| 2021-07-12 | $128.00 | $128.04 | $126.41 | $127.20 | $125.86 | 20,824 |
| 2021-07-09 | $129.09 | $129.09 | $128.43 | $128.89 | $127.54 | 13,059 |
| 2021-07-08 | $127.58 | $128.38 | $127.41 | $127.60 | $126.26 | 11,127 |
| 2021-07-07 | $128.53 | $129.72 | $128.20 | $129.70 | $128.34 | 34,262 |
| 2021-07-06 | $128.24 | $128.72 | $126.51 | $127.87 | $126.53 | 23,036 |
| 2021-07-02 | $129.11 | $129.11 | $128.01 | $128.60 | $127.25 | 11,698 |
| 2021-07-01 | $129.62 | $129.62 | $128.12 | $128.66 | $127.31 | 19,174 |
| 2021-06-30 | $129.03 | $130.12 | $129.03 | $129.75 | $128.39 | 19,195 |
| 2021-06-29 | $129.97 | $130.53 | $128.50 | $128.95 | $127.59 | 80,538 |
| 2021-06-28 | $132.14 | $132.51 | $131.04 | $131.55 | $130.17 | 31,992 |
| 2021-06-25 | $134.97 | $134.97 | $134.01 | $134.14 | $132.73 | 14,915 |
| 2021-06-24 | $133.77 | $134.51 | $133.57 | $134.27 | $132.86 | 11,405 |
| 2021-06-23 | $133.40 | $135.08 | $133.21 | $133.58 | $132.18 | 38,411 |
| 2021-06-22 | $132.00 | $132.00 | $130.66 | $131.30 | $129.92 | 37,068 |
| 2021-06-21 | $131.89 | $133.76 | $131.65 | $132.93 | $131.53 | 16,253 |
| 2021-06-18 | $133.56 | $133.56 | $130.76 | $130.76 | $129.39 | 130,250 |
| 2021-06-17 | $133.98 | $136.44 | $130.41 | $136.44 | $135.01 | 150,010 |
| 2021-06-16 | $134.52 | $136.48 | $133.03 | $134.76 | $133.34 | 78,597 |
| 2021-06-15 | $130.99 | $134.72 | $130.82 | $133.97 | $132.56 | 94,498 |
| 2021-06-14 | $130.57 | $131.96 | $130.31 | $131.62 | $130.24 | 63,184 |
| 2021-06-11 | $132.63 | $132.63 | $130.70 | $132.60 | $131.21 | 18,289 |
| 2021-06-10 | $130.85 | $132.35 | $130.45 | $132.35 | $130.96 | 25,953 |
| 2021-06-09 | $130.05 | $131.11 | $130.05 | $130.92 | $129.54 | 10,130 |
| 2021-06-08 | $130.50 | $130.77 | $129.88 | $130.20 | $128.83 | 20,060 |
| 2021-06-07 | $130.08 | $130.50 | $129.60 | $130.50 | $129.13 | 7,940 |
| 2021-06-04 | $130.43 | $130.50 | $129.58 | $130.32 | $128.95 | 14,263 |
| 2021-06-03 | $129.58 | $130.23 | $128.87 | $130.03 | $128.23 | 28,748 |
| 2021-06-02 | $130.22 | $130.39 | $129.56 | $129.59 | $127.80 | 11,834 |
| 2021-06-01 | $130.94 | $131.18 | $129.78 | $130.19 | $128.39 | 23,709 |
| 2021-05-28 | $132.51 | $132.98 | $132.12 | $132.40 | $130.57 | 18,547 |
| 2021-05-27 | $131.94 | $132.52 | $131.56 | $131.99 | $130.16 | 13,516 |
| 2021-05-26 | $131.06 | $131.36 | $130.08 | $131.19 | $129.37 | 22,839 |
| 2021-05-25 | $132.73 | $133.12 | $131.13 | $131.13 | $129.31 | 27,672 |
| 2021-05-24 | $134.68 | $135.65 | $134.10 | $135.50 | $133.62 | 17,098 |
| 2021-05-21 | $137.52 | $138.45 | $136.29 | $137.32 | $135.42 | 10,201 |
| 2021-05-20 | $136.43 | $137.34 | $136.43 | $137.21 | $135.31 | 12,925 |
| 2021-05-19 | $134.99 | $135.55 | $133.37 | $135.50 | $133.62 | 18,110 |
| 2021-05-18 | $135.28 | $135.80 | $133.96 | $134.99 | $133.12 | 14,253 |
| 2021-05-17 | $135.30 | $135.48 | $134.10 | $134.62 | $132.76 | 12,783 |
| 2021-05-14 | $133.38 | $135.63 | $133.38 | $135.40 | $133.53 | 9,568 |
| 2021-05-13 | $132.92 | $134.06 | $132.34 | $133.27 | $131.43 | 16,876 |
| 2021-05-12 | $130.12 | $132.06 | $129.72 | $130.61 | $128.80 | 26,050 |
| 2021-05-11 | $130.58 | $130.80 | $129.07 | $129.83 | $128.03 | 35,907 |
| 2021-05-10 | $134.08 | $135.41 | $133.37 | $133.60 | $131.75 | 29,547 |
| 2021-05-07 | $136.98 | $137.86 | $136.44 | $137.86 | $135.95 | 12,687 |
| 2021-05-06 | $135.73 | $136.40 | $135.13 | $136.27 | $134.38 | 19,908 |
| 2021-05-05 | $133.38 | $134.33 | $133.20 | $133.79 | $131.94 | 14,518 |
| 2021-05-04 | $134.41 | $134.68 | $132.69 | $133.09 | $131.25 | 18,314 |
| 2021-05-03 | $136.52 | $136.80 | $135.74 | $136.22 | $134.33 | 8,891 |
| 2021-04-30 | $137.67 | $137.99 | $136.51 | $137.06 | $135.16 | 12,790 |
| 2021-04-29 | $137.74 | $138.50 | $137.09 | $137.41 | $135.51 | 16,182 |
| 2021-04-28 | $137.94 | $138.15 | $137.29 | $137.55 | $135.65 | 10,188 |
| 2021-04-27 | $140.22 | $140.22 | $139.62 | $139.62 | $137.69 | 8,371 |
| 2021-04-26 | $141.71 | $141.71 | $140.10 | $140.22 | $138.28 | 11,061 |
| 2021-04-23 | $141.67 | $141.67 | $139.66 | $140.60 | $138.65 | 9,819 |
| 2021-04-22 | $140.26 | $140.90 | $139.01 | $140.01 | $138.07 | 19,520 |
| 2021-04-21 | $141.29 | $142.29 | $140.92 | $141.95 | $139.99 | 16,608 |
| 2021-04-20 | $142.31 | $142.43 | $140.70 | $141.55 | $139.59 | 20,300 |
| 2021-04-19 | $143.30 | $143.30 | $142.00 | $142.78 | $140.80 | 14,427 |
| 2021-04-16 | $143.62 | $143.62 | $142.06 | $142.99 | $141.01 | 25,159 |
| 2021-04-15 | $143.36 | $143.36 | $141.73 | $142.93 | $140.95 | 14,177 |
| 2021-04-14 | $143.06 | $143.57 | $142.19 | $142.20 | $140.23 | 14,762 |
| 2021-04-13 | $142.32 | $142.50 | $141.53 | $141.94 | $139.98 | 15,070 |
| 2021-04-12 | $142.93 | $143.63 | $142.84 | $143.63 | $141.64 | 15,263 |
| 2021-04-09 | $145.02 | $145.02 | $144.05 | $144.62 | $142.62 | 11,933 |
| 2021-04-08 | $145.06 | $145.43 | $144.44 | $145.40 | $142.95 | 20,223 |
| 2021-04-07 | $143.56 | $144.78 | $143.39 | $144.52 | $142.09 | 24,320 |
| 2021-04-06 | $142.83 | $144.07 | $142.37 | $143.39 | $140.98 | 26,465 |
| 2021-04-05 | $142.80 | $143.90 | $141.82 | $143.46 | $141.05 | 37,283 |
| 2021-04-01 | $145.00 | $145.86 | $143.34 | $144.00 | $141.58 | 31,849 |
| 2021-03-31 | $142.40 | $144.86 | $141.93 | $143.00 | $140.59 | 37,971 |
| 2021-03-30 | $139.21 | $143.08 | $139.21 | $141.40 | $139.02 | 46,317 |
| 2021-03-29 | $139.03 | $140.84 | $138.80 | $139.63 | $137.28 | 22,311 |
| 2021-03-26 | $139.01 | $142.14 | $138.78 | $139.65 | $137.30 | 54,684 |
| 2021-03-25 | $136.48 | $138.30 | $134.39 | $138.30 | $135.97 | 29,996 |
| 2021-03-24 | $137.89 | $139.88 | $137.51 | $138.50 | $136.17 | 25,025 |
| 2021-03-23 | $136.77 | $137.79 | $136.08 | $136.25 | $133.96 | 11,064 |
| 2021-03-22 | $136.30 | $137.60 | $135.85 | $136.67 | $134.37 | 21,117 |
| 2021-03-19 | $136.08 | $136.08 | $133.49 | $135.57 | $133.29 | 16,617 |
| 2021-03-18 | $137.61 | $137.69 | $134.22 | $135.83 | $133.54 | 84,509 |
| 2021-03-17 | $139.01 | $141.24 | $138.94 | $140.44 | $138.08 | 31,943 |
| 2021-03-16 | $141.39 | $141.79 | $140.03 | $141.24 | $138.86 | 21,222 |
| 2021-03-15 | $140.00 | $142.15 | $139.18 | $141.00 | $138.63 | 43,950 |
| 2021-03-12 | $138.39 | $139.71 | $137.35 | $139.71 | $137.36 | 43,907 |
| 2021-03-11 | $136.85 | $139.34 | $136.57 | $138.22 | $135.89 | 23,206 |
| 2021-03-10 | $135.22 | $136.43 | $134.71 | $135.71 | $133.43 | 18,297 |
| 2021-03-09 | $132.66 | $135.84 | $132.16 | $134.21 | $131.95 | 42,608 |
| 2021-03-08 | $131.42 | $131.82 | $129.77 | $130.58 | $128.38 | 27,981 |
| 2021-03-05 | $131.00 | $131.82 | $127.45 | $131.36 | $129.15 | 27,425 |
| 2021-03-04 | $131.45 | $133.14 | $129.52 | $130.19 | $128.00 | 28,759 |
| 2021-03-03 | $134.38 | $134.38 | $132.04 | $132.04 | $129.82 | 21,529 |
| 2021-03-02 | $133.46 | $134.39 | $132.82 | $133.99 | $131.73 | 36,548 |
| 2021-03-01 | $130.69 | $134.28 | $130.57 | $133.37 | $131.13 | 30,343 |
| 2021-02-26 | $128.70 | $128.70 | $126.81 | $127.06 | $124.92 | 30,219 |
| 2021-02-25 | $132.60 | $133.08 | $129.00 | $129.63 | $127.45 | 37,450 |
| 2021-02-24 | $135.17 | $137.00 | $134.64 | $136.70 | $134.40 | 22,888 |
| 2021-02-23 | $136.43 | $137.00 | $135.13 | $136.76 | $134.46 | 26,518 |
| 2021-02-22 | $138.03 | $138.83 | $137.86 | $138.22 | $135.89 | 18,508 |
| 2021-02-19 | $140.82 | $140.82 | $139.40 | $139.90 | $137.55 | 25,602 |
| 2021-02-18 | $138.81 | $140.02 | $137.84 | $140.02 | $137.66 | 28,793 |
| 2021-02-17 | $140.94 | $142.04 | $139.55 | $141.77 | $139.38 | 26,622 |
| 2021-02-16 | $142.95 | $143.94 | $142.25 | $143.61 | $141.19 | 31,928 |
| 2021-02-12 | $144.05 | $144.64 | $142.66 | $144.34 | $141.91 | 17,821 |
| 2021-02-11 | $143.10 | $143.79 | $142.55 | $143.67 | $141.25 | 20,661 |
| 2021-02-10 | $143.90 | $144.89 | $143.45 | $144.35 | $141.92 | 17,528 |
| 2021-02-09 | $141.99 | $143.67 | $141.70 | $143.67 | $141.25 | 40,164 |
| 2021-02-08 | $141.26 | $143.70 | $141.22 | $143.53 | $141.11 | 28,637 |
| 2021-02-05 | $140.72 | $141.67 | $140.36 | $141.52 | $139.14 | 18,641 |
| 2021-02-04 | $139.14 | $140.69 | $139.14 | $140.69 | $138.32 | 17,147 |
| 2021-02-03 | $138.76 | $140.22 | $138.76 | $139.80 | $137.45 | 20,852 |
| 2021-02-02 | $136.49 | $137.20 | $136.03 | $136.67 | $134.37 | 23,890 |
| 2021-02-01 | $136.23 | $137.40 | $135.58 | $137.12 | $134.81 | 20,274 |
| 2021-01-29 | $136.21 | $136.21 | $133.88 | $135.47 | $133.19 | 42,659 |
| 2021-01-28 | $137.84 | $138.55 | $134.55 | $135.10 | $132.83 | 37,277 |
| 2021-01-27 | $138.40 | $139.09 | $136.85 | $138.24 | $135.91 | 58,432 |
| 2021-01-26 | $135.91 | $136.78 | $134.48 | $135.48 | $133.20 | 23,028 |
| 2021-01-25 | $133.00 | $134.03 | $131.75 | $134.03 | $131.77 | 39,698 |
| 2021-01-22 | $134.72 | $135.72 | $134.72 | $135.24 | $132.96 | 20,809 |
| 2021-01-21 | $136.14 | $136.33 | $134.60 | $135.28 | $133.00 | 29,056 |
| 2021-01-20 | $137.33 | $137.65 | $136.18 | $137.26 | $134.95 | 37,187 |
| 2021-01-19 | $138.97 | $138.97 | $136.00 | $136.78 | $134.48 | 40,571 |
| 2021-01-15 | $139.00 | $139.00 | $134.54 | $135.28 | $133.00 | 58,698 |
| 2021-01-14 | $134.98 | $141.28 | $134.98 | $140.26 | $137.90 | 76,142 |
| 2021-01-13 | $135.91 | $137.17 | $135.35 | $137.17 | $134.86 | 20,475 |
| 2021-01-12 | $134.04 | $135.25 | $133.00 | $135.25 | $132.97 | 41,853 |
| 2021-01-11 | $130.49 | $131.97 | $130.04 | $131.50 | $129.29 | 19,994 |
| 2021-01-08 | $129.48 | $129.48 | $127.39 | $128.68 | $126.51 | 29,471 |
| 2021-01-07 | $129.45 | $129.45 | $128.16 | $128.63 | $126.46 | 25,824 |
| 2021-01-06 | $132.14 | $133.11 | $127.55 | $128.84 | $126.67 | 69,204 |
| 2021-01-05 | $134.70 | $134.70 | $131.14 | $132.62 | $130.39 | 31,276 |
| 2021-01-04 | $133.68 | $133.93 | $128.31 | $130.01 | $127.82 | 42,351 |
| 2020-12-31 | $131.74 | $131.95 | $129.98 | $130.80 | $128.60 | 21,847 |
| 2020-12-30 | $130.82 | $131.32 | $129.98 | $131.15 | $128.94 | 26,042 |
| 2020-12-29 | $131.65 | $132.00 | $128.99 | $128.99 | $126.82 | 17,204 |
| 2020-12-28 | $131.89 | $132.01 | $128.91 | $129.66 | $127.48 | 22,523 |
| 2020-12-24 | $131.21 | $131.25 | $129.44 | $131.00 | $128.79 | 34,329 |
| 2020-12-23 | $124.83 | $127.41 | $124.83 | $126.91 | $124.77 | 42,328 |
| 2020-12-22 | $122.27 | $123.01 | $121.92 | $122.60 | $120.54 | 27,003 |
| 2020-12-21 | $120.56 | $120.81 | $119.05 | $120.50 | $118.47 | 42,696 |
| 2020-12-18 | $125.40 | $126.32 | $125.05 | $126.25 | $124.12 | 46,654 |
| 2020-12-17 | $124.00 | $126.09 | $124.00 | $125.05 | $122.52 | 33,511 |
| 2020-12-16 | $120.38 | $121.00 | $120.00 | $120.25 | $117.82 | 21,077 |
| 2020-12-15 | $119.42 | $120.49 | $118.53 | $119.87 | $117.44 | 25,424 |
| 2020-12-14 | $120.11 | $120.56 | $119.00 | $120.08 | $117.65 | 33,226 |
| 2020-12-11 | $117.60 | $119.38 | $117.58 | $119.38 | $116.96 | 19,672 |
| 2020-12-10 | $118.80 | $118.85 | $116.60 | $117.84 | $115.45 | 30,111 |
| 2020-12-09 | $120.13 | $120.61 | $119.20 | $119.54 | $117.12 | 12,587 |
| 2020-12-08 | $120.16 | $121.23 | $120.00 | $120.08 | $117.65 | 32,748 |
| 2020-12-07 | $121.40 | $121.99 | $120.01 | $121.07 | $118.62 | 25,856 |
| 2020-12-04 | $120.48 | $122.00 | $120.48 | $121.74 | $119.28 | 17,647 |
| 2020-12-03 | $120.78 | $121.40 | $120.37 | $120.68 | $118.24 | 21,306 |
| 2020-12-02 | $122.14 | $122.36 | $120.70 | $122.18 | $119.71 | 25,668 |
| 2020-12-01 | $125.19 | $125.19 | $122.66 | $123.29 | $120.79 | 29,238 |
| 2020-11-30 | $128.27 | $128.27 | $125.25 | $126.76 | $124.19 | 66,161 |
| 2020-11-27 | $127.94 | $127.94 | $126.25 | $127.12 | $124.55 | 24,385 |
| 2020-11-25 | $125.50 | $126.36 | $123.90 | $125.06 | $122.53 | 52,608 |
| 2020-11-24 | $121.70 | $121.93 | $119.63 | $120.86 | $118.41 | 48,726 |
| 2020-11-23 | $115.78 | $115.96 | $113.89 | $114.99 | $112.66 | 28,838 |
| 2020-11-20 | $116.86 | $116.93 | $115.52 | $116.11 | $113.76 | 15,237 |
| 2020-11-19 | $115.71 | $117.30 | $115.38 | $116.12 | $113.77 | 44,473 |
| 2020-11-18 | $117.48 | $118.05 | $115.39 | $115.74 | $113.40 | 71,685 |
| 2020-11-17 | $121.98 | $122.71 | $121.27 | $121.56 | $119.10 | 12,224 |
| 2020-11-16 | $119.70 | $121.46 | $119.00 | $121.40 | $118.94 | 33,413 |
| 2020-11-13 | $115.89 | $117.72 | $115.72 | $116.31 | $113.96 | 64,242 |
| 2020-11-12 | $115.84 | $117.25 | $114.53 | $114.69 | $112.37 | 45,741 |
| 2020-11-11 | $116.00 | $116.31 | $114.71 | $114.85 | $112.52 | 79,555 |
| 2020-11-10 | $114.85 | $116.83 | $114.25 | $115.43 | $113.09 | 38,463 |
| 2020-11-09 | $118.00 | $119.69 | $116.85 | $117.50 | $115.12 | 50,601 |
| 2020-11-06 | $113.38 | $114.43 | $112.96 | $114.43 | $112.11 | 59,073 |
| 2020-11-05 | $115.26 | $116.31 | $113.28 | $113.28 | $110.99 | 27,269 |
| 2020-11-04 | $114.09 | $116.42 | $113.64 | $114.71 | $112.39 | 49,360 |
| 2020-11-03 | $113.92 | $114.88 | $112.87 | $113.16 | $110.87 | 84,809 |
| 2020-11-02 | $114.77 | $114.92 | $113.04 | $113.48 | $111.18 | 17,133 |
| 2020-10-30 | $112.00 | $112.51 | $110.69 | $112.16 | $109.89 | 19,651 |
| 2020-10-29 | $112.08 | $112.96 | $111.43 | $111.88 | $109.61 | 18,452 |
| 2020-10-28 | $115.13 | $116.92 | $112.83 | $113.25 | $110.96 | 124,441 |
| 2020-10-27 | $114.62 | $114.62 | $111.59 | $112.10 | $109.83 | 65,750 |
| 2020-10-26 | $115.32 | $115.32 | $113.66 | $114.17 | $111.86 | 47,609 |
| 2020-10-23 | $120.96 | $120.96 | $118.83 | $120.00 | $117.57 | 64,571 |
| 2020-10-22 | $122.26 | $122.26 | $119.49 | $119.56 | $117.14 | 32,228 |
| 2020-10-21 | $122.27 | $122.27 | $120.55 | $121.37 | $118.91 | 27,680 |
| 2020-10-20 | $122.82 | $124.48 | $122.82 | $123.55 | $121.05 | 47,669 |
| 2020-10-19 | $119.47 | $119.71 | $118.31 | $118.50 | $116.10 | 16,841 |
| 2020-10-16 | $119.74 | $121.79 | $119.59 | $119.79 | $117.36 | 34,590 |
| 2020-10-15 | $119.24 | $119.99 | $118.53 | $119.37 | $116.95 | 40,580 |
| 2020-10-14 | $121.69 | $122.37 | $119.89 | $120.68 | $118.24 | 67,991 |
| 2020-10-13 | $122.91 | $123.47 | $121.74 | $122.31 | $119.83 | 25,622 |
| 2020-10-12 | $124.07 | $124.62 | $122.88 | $122.90 | $120.41 | 37,547 |
| 2020-10-09 | $126.00 | $126.50 | $124.01 | $124.80 | $122.27 | 48,751 |
| 2020-10-08 | $125.31 | $125.46 | $124.40 | $125.30 | $122.76 | 20,018 |
| 2020-10-07 | $125.09 | $125.36 | $124.66 | $125.09 | $122.56 | 8,979 |
| 2020-10-06 | $124.91 | $125.12 | $123.00 | $123.00 | $120.51 | 10,750 |
| 2020-10-05 | $124.00 | $125.25 | $124.00 | $125.25 | $122.71 | 17,034 |
| 2020-10-02 | $119.55 | $121.56 | $119.55 | $120.96 | $118.51 | 11,899 |
| 2020-10-01 | $121.57 | $121.90 | $120.78 | $121.27 | $118.81 | 18,729 |
| 2020-09-30 | $119.36 | $121.54 | $119.36 | $120.30 | $117.86 | 30,297 |
| 2020-09-29 | $119.47 | $119.69 | $118.23 | $118.35 | $115.95 | 26,693 |
| 2020-09-28 | $122.48 | $122.48 | $121.05 | $121.19 | $118.74 | 13,459 |
| 2020-09-25 | $119.35 | $120.96 | $119.05 | $120.72 | $118.28 | 10,289 |
| 2020-09-24 | $119.40 | $120.45 | $118.90 | $119.80 | $117.37 | 18,732 |
| 2020-09-23 | $122.61 | $123.10 | $120.00 | $120.07 | $117.64 | 30,205 |
| 2020-09-22 | $124.59 | $125.41 | $124.20 | $124.20 | $121.69 | 20,503 |
| 2020-09-21 | $122.80 | $123.35 | $122.03 | $122.97 | $120.48 | 20,005 |
| 2020-09-18 | $125.13 | $125.13 | $124.10 | $124.96 | $122.43 | 8,513 |
| 2020-09-17 | $123.35 | $126.07 | $123.01 | $124.98 | $122.45 | 13,356 |
| 2020-09-16 | $126.17 | $126.17 | $124.10 | $124.36 | $121.84 | 12,315 |
| 2020-09-15 | $128.76 | $129.02 | $126.55 | $127.00 | $124.43 | 21,941 |
| 2020-09-14 | $127.38 | $128.33 | $126.91 | $127.10 | $124.53 | 31,018 |
| 2020-09-11 | $122.00 | $123.52 | $121.50 | $121.50 | $119.04 | 24,364 |
| 2020-09-10 | $125.61 | $125.61 | $121.75 | $121.77 | $119.30 | 23,150 |
| 2020-09-09 | $126.81 | $127.34 | $125.46 | $126.03 | $123.48 | 23,747 |
| 2020-09-08 | $126.10 | $127.18 | $125.25 | $125.25 | $122.71 | 22,957 |
| 2020-09-04 | $126.29 | $127.30 | $123.50 | $125.68 | $123.14 | 31,074 |
| 2020-09-03 | $127.51 | $129.31 | $125.70 | $126.39 | $123.83 | 54,169 |
| 2020-09-02 | $131.87 | $132.49 | $131.34 | $131.84 | $129.17 | 39,632 |
| 2020-09-01 | $133.15 | $135.55 | $132.68 | $134.61 | $131.88 | 42,957 |
| 2020-08-31 | $134.27 | $135.05 | $133.67 | $134.33 | $131.61 | 24,373 |
| 2020-08-28 | $135.56 | $137.33 | $134.95 | $135.96 | $132.77 | 10,869 |
| 2020-08-27 | $135.40 | $136.61 | $134.57 | $134.57 | $131.41 | 11,340 |
| 2020-08-26 | $134.59 | $135.91 | $134.15 | $135.86 | $132.67 | 19,283 |
| 2020-08-25 | $135.62 | $135.67 | $134.33 | $135.05 | $131.88 | 12,147 |
| 2020-08-24 | $138.18 | $138.41 | $135.51 | $136.75 | $133.54 | 15,249 |
| 2020-08-21 | $133.62 | $134.42 | $133.62 | $134.41 | $131.26 | 8,195 |
| 2020-08-20 | $133.95 | $134.44 | $133.89 | $134.16 | $131.01 | 11,691 |
| 2020-08-19 | $137.28 | $137.97 | $136.82 | $137.14 | $133.92 | 15,854 |
| 2020-08-18 | $140.79 | $141.23 | $138.02 | $140.65 | $137.35 | 21,418 |
| 2020-08-17 | $140.49 | $141.96 | $140.25 | $141.96 | $138.63 | 15,438 |
| 2020-08-14 | $139.74 | $139.97 | $138.69 | $139.33 | $136.06 | 18,338 |
| 2020-08-13 | $137.31 | $139.67 | $136.95 | $139.35 | $136.08 | 27,715 |
| 2020-08-12 | $137.20 | $139.61 | $137.20 | $139.61 | $136.34 | 18,790 |
| 2020-08-11 | $136.38 | $138.26 | $135.30 | $136.02 | $132.83 | 25,337 |
| 2020-08-10 | $136.61 | $138.50 | $136.00 | $138.10 | $134.86 | 26,865 |
| 2020-08-07 | $136.32 | $137.44 | $135.30 | $136.25 | $133.06 | 25,108 |
| 2020-08-06 | $135.31 | $137.78 | $134.80 | $136.85 | $133.64 | 24,390 |
| 2020-08-05 | $135.09 | $137.17 | $135.01 | $135.97 | $132.78 | 43,834 |
| 2020-08-04 | $137.19 | $137.98 | $136.79 | $137.60 | $134.37 | 12,449 |
| 2020-08-03 | $137.29 | $139.12 | $137.29 | $138.44 | $135.19 | 21,665 |
| 2020-07-31 | $141.01 | $141.47 | $140.21 | $140.95 | $137.65 | 26,353 |
| 2020-07-30 | $139.73 | $140.90 | $138.53 | $140.19 | $136.90 | 8,703 |
| 2020-07-29 | $138.94 | $140.65 | $138.94 | $140.12 | $136.83 | 30,171 |
| 2020-07-28 | $136.08 | $137.75 | $136.03 | $137.19 | $133.97 | 14,286 |
| 2020-07-27 | $135.39 | $137.06 | $135.39 | $136.50 | $133.30 | 18,613 |
| 2020-07-24 | $136.23 | $136.50 | $135.19 | $135.81 | $132.63 | 11,553 |
| 2020-07-23 | $136.60 | $137.54 | $135.68 | $136.48 | $133.28 | 10,714 |
| 2020-07-22 | $136.82 | $137.60 | $136.00 | $136.08 | $132.89 | 35,720 |
| 2020-07-21 | $135.57 | $136.05 | $133.51 | $134.00 | $130.86 | 32,438 |
| 2020-07-20 | $132.34 | $133.45 | $132.19 | $133.45 | $130.32 | 13,716 |
| 2020-07-17 | $133.29 | $133.49 | $131.89 | $132.73 | $129.62 | 22,008 |
| 2020-07-16 | $133.30 | $133.33 | $131.12 | $131.93 | $128.84 | 21,867 |
| 2020-07-15 | $130.87 | $131.79 | $130.21 | $130.97 | $127.90 | 21,117 |
| 2020-07-14 | $127.10 | $129.50 | $126.96 | $129.50 | $126.46 | 20,484 |
| 2020-07-13 | $129.27 | $130.00 | $127.35 | $128.19 | $125.18 | 29,126 |
| 2020-07-10 | $131.78 | $132.18 | $130.50 | $131.89 | $128.80 | 26,134 |
| 2020-07-09 | $133.00 | $134.35 | $130.25 | $130.25 | $127.20 | 22,600 |
| 2020-07-08 | $132.48 | $133.72 | $131.50 | $131.90 | $128.81 | 31,929 |
| 2020-07-07 | $131.99 | $133.26 | $131.00 | $131.00 | $127.93 | 39,402 |
| 2020-07-06 | $134.39 | $135.02 | $133.01 | $134.65 | $131.49 | 18,716 |
| 2020-07-02 | $141.05 | $141.24 | $137.93 | $138.00 | $134.76 | 28,301 |
| 2020-07-01 | $138.03 | $139.85 | $137.38 | $138.09 | $134.85 | 31,265 |
| 2020-06-30 | $135.54 | $137.46 | $135.45 | $137.05 | $133.84 | 32,759 |
| 2020-06-29 | $133.82 | $133.89 | $131.30 | $132.78 | $129.67 | 36,775 |
| 2020-06-26 | $138.01 | $138.01 | $135.97 | $137.26 | $134.04 | 13,143 |
| 2020-06-25 | $137.75 | $138.70 | $136.41 | $137.94 | $134.71 | 14,807 |
| 2020-06-24 | $142.00 | $142.00 | $137.06 | $137.18 | $133.96 | 32,234 |
| 2020-06-23 | $146.86 | $146.99 | $145.50 | $145.50 | $142.09 | 19,210 |
| 2020-06-22 | $144.59 | $147.59 | $144.59 | $146.07 | $142.65 | 30,020 |
| 2020-06-19 | $145.01 | $145.08 | $142.40 | $144.60 | $141.21 | 35,754 |
| 2020-06-18 | $143.52 | $144.14 | $142.75 | $143.25 | $139.89 | 16,011 |
| 2020-06-17 | $146.45 | $146.93 | $145.24 | $146.44 | $143.01 | 15,066 |
| 2020-06-16 | $147.07 | $147.07 | $143.74 | $145.40 | $141.99 | 32,645 |
| 2020-06-15 | $140.40 | $144.53 | $139.80 | $144.46 | $141.07 | 33,950 |
| 2020-06-12 | $142.84 | $143.17 | $138.87 | $141.22 | $137.91 | 34,255 |
| 2020-06-11 | $145.11 | $145.28 | $141.00 | $141.00 | $137.69 | 31,354 |
| 2020-06-10 | $148.30 | $149.14 | $147.22 | $148.55 | $145.07 | 13,584 |
| 2020-06-09 | $146.74 | $150.12 | $145.82 | $149.64 | $146.13 | 26,203 |
| 2020-06-08 | $150.48 | $151.21 | $147.00 | $148.75 | $145.26 | 59,710 |
| 2020-06-05 | $149.39 | $150.38 | $149.00 | $150.37 | $146.84 | 43,933 |
| 2020-06-04 | $149.04 | $149.92 | $148.30 | $148.30 | $144.49 | 26,679 |
| 2020-06-03 | $149.28 | $149.35 | $147.67 | $148.67 | $144.85 | 21,252 |
| 2020-06-02 | $147.04 | $147.89 | $145.84 | $147.76 | $143.96 | 29,222 |
| 2020-06-01 | $142.48 | $143.57 | $142.15 | $143.16 | $139.48 | 32,443 |
| 2020-05-29 | $141.95 | $141.95 | $139.57 | $140.89 | $137.27 | 19,829 |
| 2020-05-28 | $145.88 | $145.88 | $140.73 | $141.55 | $137.91 | 20,681 |
| 2020-05-27 | $140.77 | $142.65 | $138.57 | $142.65 | $138.98 | 29,345 |
| 2020-05-26 | $140.01 | $140.82 | $136.01 | $136.01 | $132.51 | 28,378 |
| 2020-05-22 | $137.23 | $137.49 | $136.23 | $137.30 | $133.77 | 14,161 |
| 2020-05-21 | $137.70 | $138.01 | $136.21 | $136.86 | $133.34 | 13,935 |
| 2020-05-20 | $137.18 | $138.46 | $136.84 | $137.91 | $134.36 | 20,232 |
| 2020-05-19 | $137.24 | $137.84 | $135.01 | $135.34 | $131.86 | 29,811 |
| 2020-05-18 | $134.72 | $136.61 | $134.41 | $136.28 | $132.78 | 24,130 |
| 2020-05-15 | $129.29 | $132.48 | $129.20 | $132.10 | $128.70 | 16,475 |
| 2020-05-14 | $131.00 | $131.78 | $129.28 | $130.84 | $127.48 | 25,710 |
| 2020-05-13 | $136.03 | $136.20 | $132.01 | $133.01 | $129.59 | 28,608 |
| 2020-05-12 | $135.68 | $136.91 | $134.01 | $134.30 | $130.85 | 26,586 |
| 2020-05-11 | $137.00 | $137.49 | $135.88 | $136.72 | $133.20 | 30,865 |
| 2020-05-08 | $136.55 | $138.48 | $136.55 | $138.48 | $134.92 | 19,886 |
| 2020-05-07 | $136.03 | $136.67 | $135.38 | $135.69 | $132.20 | 27,928 |
| 2020-05-06 | $137.57 | $138.20 | $134.24 | $134.60 | $131.14 | 35,785 |
| 2020-05-05 | $135.45 | $136.34 | $134.74 | $135.15 | $131.67 | 23,284 |
| 2020-05-04 | $131.57 | $132.21 | $130.53 | $131.89 | $128.50 | 22,755 |
| 2020-05-01 | $133.46 | $133.54 | $131.80 | $132.67 | $129.26 | 22,134 |
| 2020-04-30 | $136.75 | $137.02 | $133.97 | $135.97 | $132.47 | 26,473 |
| 2020-04-29 | $134.94 | $136.48 | $134.05 | $135.70 | $132.21 | 24,013 |
| 2020-04-28 | $135.84 | $135.84 | $132.09 | $132.11 | $128.71 | 27,993 |
| 2020-04-27 | $135.50 | $135.90 | $133.35 | $134.06 | $130.61 | 48,617 |
| 2020-04-24 | $127.28 | $128.45 | $126.72 | $127.65 | $124.37 | 37,269 |
| 2020-04-23 | $128.01 | $128.74 | $126.48 | $127.27 | $124.00 | 37,147 |
| 2020-04-22 | $126.00 | $126.35 | $123.80 | $125.22 | $122.00 | 27,831 |
| 2020-04-21 | $125.00 | $125.31 | $121.94 | $123.05 | $119.89 | 41,741 |
| 2020-04-20 | $123.41 | $124.05 | $121.99 | $121.99 | $118.85 | 36,772 |
| 2020-04-17 | $120.14 | $122.00 | $120.14 | $121.20 | $118.08 | 41,249 |
| 2020-04-16 | $119.91 | $119.94 | $118.47 | $119.68 | $116.60 | 22,857 |
| 2020-04-15 | $122.33 | $123.72 | $121.25 | $122.06 | $118.92 | 24,288 |
| 2020-04-14 | $123.69 | $124.21 | $122.86 | $124.12 | $120.93 | 54,250 |
| 2020-04-13 | $122.36 | $123.63 | $120.34 | $120.83 | $117.72 | 24,608 |
| 2020-04-09 | $124.15 | $124.70 | $122.11 | $122.66 | $119.51 | 22,887 |
| 2020-04-08 | $121.53 | $123.35 | $121.23 | $122.38 | $119.23 | 14,931 |
| 2020-04-07 | $123.24 | $123.44 | $119.10 | $120.12 | $117.03 | 42,221 |
| 2020-04-06 | $121.73 | $123.90 | $120.62 | $122.84 | $119.68 | 45,843 |
| 2020-04-03 | $120.51 | $120.85 | $118.58 | $120.57 | $117.47 | 20,824 |
| 2020-04-02 | $121.00 | $122.55 | $119.60 | $121.82 | $118.26 | 50,312 |
| 2020-04-01 | $124.28 | $124.66 | $121.41 | $122.01 | $118.44 | 32,530 |
| 2020-03-31 | $133.05 | $133.44 | $127.39 | $127.69 | $123.95 | 57,797 |
| 2020-03-30 | $126.00 | $128.96 | $125.25 | $128.41 | $124.65 | 44,289 |
| 2020-03-27 | $120.93 | $122.29 | $120.00 | $120.20 | $116.68 | 31,330 |
| 2020-03-26 | $118.44 | $123.51 | $117.23 | $123.01 | $119.41 | 49,893 |
| 2020-03-25 | $123.82 | $123.89 | $116.12 | $118.89 | $115.41 | 63,564 |
| 2020-03-24 | $124.30 | $124.81 | $119.32 | $121.73 | $118.17 | 54,833 |
| 2020-03-23 | $118.19 | $121.31 | $114.66 | $117.21 | $113.78 | 32,899 |
| 2020-03-20 | $123.11 | $124.69 | $119.25 | $119.71 | $116.21 | 28,356 |
| 2020-03-19 | $118.83 | $123.41 | $117.82 | $121.78 | $118.22 | 37,052 |
| 2020-03-18 | $115.10 | $121.91 | $115.10 | $119.50 | $116.00 | 51,725 |
| 2020-03-17 | $117.85 | $121.97 | $117.01 | $121.97 | $118.40 | 50,614 |
| 2020-03-16 | $110.00 | $122.00 | $110.00 | $115.57 | $112.19 | 46,358 |
| 2020-03-13 | $120.90 | $122.82 | $117.01 | $122.82 | $119.23 | 52,565 |
| 2020-03-12 | $118.14 | $122.19 | $116.84 | $116.84 | $113.42 | 45,384 |
| 2020-03-11 | $134.55 | $134.55 | $127.33 | $128.58 | $124.82 | 36,037 |
| 2020-03-10 | $135.99 | $136.73 | $132.30 | $136.73 | $132.73 | 19,796 |
| 2020-03-09 | $125.44 | $139.94 | $125.44 | $131.90 | $128.04 | 43,013 |
| 2020-03-06 | $139.83 | $141.64 | $139.29 | $141.24 | $137.11 | 31,035 |
| 2020-03-05 | $142.69 | $144.84 | $142.55 | $142.55 | $138.38 | 15,845 |
| 2020-03-04 | $149.50 | $149.50 | $145.47 | $146.96 | $142.66 | 22,486 |
| 2020-03-03 | $149.99 | $149.99 | $146.77 | $148.50 | $144.16 | 39,048 |
| 2020-03-02 | $147.20 | $149.32 | $145.84 | $149.32 | $144.95 | 33,686 |
| 2020-02-28 | $143.90 | $148.40 | $143.90 | $147.51 | $143.19 | 31,920 |
| 2020-02-27 | $150.38 | $151.50 | $147.57 | $147.57 | $143.25 | 18,404 |
| 2020-02-26 | $154.76 | $155.90 | $153.16 | $154.38 | $149.86 | 18,488 |
| 2020-02-25 | $155.04 | $155.04 | $150.17 | $150.40 | $146.00 | 15,756 |
| 2020-02-24 | $155.10 | $156.89 | $155.01 | $155.69 | $151.14 | 12,392 |
| 2020-02-21 | $157.89 | $158.48 | $157.67 | $158.29 | $153.66 | 7,763 |
| 2020-02-20 | $159.22 | $161.34 | $157.65 | $158.38 | $153.75 | 16,531 |
| 2020-02-19 | $162.26 | $163.10 | $162.02 | $162.38 | $157.63 | 8,096 |
| 2020-02-18 | $162.36 | $163.81 | $162.27 | $162.53 | $157.77 | 13,802 |
| 2020-02-14 | $157.45 | $158.28 | $157.13 | $157.94 | $153.32 | 8,982 |
| 2020-02-13 | $157.07 | $157.65 | $155.50 | $157.21 | $152.61 | 11,405 |
| 2020-02-12 | $158.76 | $160.15 | $158.44 | $159.44 | $154.78 | 13,343 |
| 2020-02-11 | $157.61 | $159.00 | $157.61 | $158.21 | $153.58 | 11,367 |
| 2020-02-10 | $152.62 | $155.89 | $152.62 | $155.43 | $150.88 | 9,382 |
| 2020-02-07 | $154.27 | $154.98 | $154.14 | $154.19 | $149.68 | 4,973 |
| 2020-02-06 | $155.72 | $155.85 | $154.52 | $154.84 | $150.31 | 12,427 |
| 2020-02-05 | $154.20 | $155.11 | $153.61 | $154.79 | $150.26 | 15,641 |
| 2020-02-04 | $151.48 | $152.96 | $151.48 | $152.45 | $147.99 | 11,100 |
| 2020-02-03 | $149.06 | $151.44 | $149.06 | $150.74 | $146.33 | 23,527 |
| 2020-01-31 | $153.78 | $154.50 | $152.35 | $152.35 | $147.89 | 10,764 |
| 2020-01-30 | $154.18 | $155.00 | $153.18 | $154.35 | $149.83 | 15,084 |
| 2020-01-29 | $158.00 | $158.47 | $156.14 | $156.22 | $151.65 | 22,872 |
| 2020-01-28 | $157.00 | $158.14 | $155.66 | $157.87 | $153.25 | 25,802 |
| 2020-01-27 | $153.89 | $156.03 | $153.48 | $155.47 | $150.92 | 26,239 |
| 2020-01-24 | $154.74 | $155.38 | $153.70 | $153.82 | $149.32 | 8,280 |
| 2020-01-23 | $154.03 | $155.38 | $153.79 | $155.17 | $150.63 | 11,728 |
| 2020-01-22 | $155.46 | $156.00 | $154.71 | $155.59 | $151.04 | 13,168 |
| 2020-01-21 | $156.50 | $156.74 | $155.26 | $155.71 | $151.15 | 17,606 |
| 2020-01-17 | $157.50 | $158.32 | $156.50 | $156.74 | $152.15 | 7,367 |
| 2020-01-16 | $155.89 | $157.93 | $155.48 | $157.41 | $152.80 | 17,693 |
| 2020-01-15 | $157.40 | $158.53 | $157.40 | $158.02 | $153.40 | 13,151 |
| 2020-01-14 | $162.25 | $162.25 | $159.10 | $159.10 | $154.45 | 11,655 |
| 2020-01-13 | $159.23 | $161.88 | $158.79 | $161.88 | $157.14 | 11,356 |
| 2020-01-10 | $158.91 | $159.10 | $158.08 | $158.35 | $153.72 | 11,965 |
| 2020-01-09 | $156.95 | $159.35 | $156.59 | $158.89 | $154.24 | 14,343 |
| 2020-01-08 | $158.95 | $159.78 | $158.56 | $159.02 | $154.37 | 14,388 |
| 2020-01-07 | $161.20 | $161.37 | $159.21 | $159.21 | $154.55 | 15,860 |
| 2020-01-06 | $161.60 | $163.18 | $161.23 | $163.18 | $158.41 | 21,205 |
| 2020-01-03 | $158.28 | $158.32 | $157.28 | $158.28 | $153.65 | 14,849 |
| 2020-01-02 | $156.00 | $158.40 | $155.78 | $158.18 | $153.55 | 24,615 |
| 2019-12-31 | $156.24 | $156.24 | $154.77 | $155.06 | $150.52 | 16,511 |
| 2019-12-30 | $155.54 | $156.76 | $154.83 | $155.57 | $151.02 | 57,492 |
| 2019-12-27 | $159.00 | $159.00 | $158.04 | $158.87 | $154.22 | 11,715 |
| 2019-12-26 | $159.32 | $159.32 | $158.00 | $158.10 | $153.47 | 18,303 |
| 2019-12-24 | $161.00 | $161.35 | $159.89 | $160.40 | $155.28 | 6,653 |
| 2019-12-23 | $161.00 | $161.90 | $160.55 | $161.34 | $156.19 | 10,252 |
| 2019-12-20 | $161.70 | $162.10 | $161.28 | $161.56 | $156.40 | 15,247 |
| 2019-12-19 | $160.87 | $161.00 | $159.92 | $161.00 | $155.86 | 15,749 |
| 2019-12-18 | $161.26 | $162.46 | $161.00 | $162.10 | $156.92 | 12,570 |
| 2019-12-17 | $161.72 | $162.71 | $161.72 | $162.05 | $156.87 | 12,535 |
| 2019-12-16 | $163.00 | $163.27 | $161.56 | $161.80 | $156.63 | 16,380 |
| 2019-12-13 | $165.57 | $166.55 | $165.48 | $165.95 | $160.65 | 5,667 |
| 2019-12-12 | $166.51 | $166.91 | $165.43 | $166.23 | $160.92 | 11,227 |
| 2019-12-11 | $166.74 | $167.75 | $166.46 | $167.70 | $162.34 | 18,233 |
| 2019-12-10 | $164.50 | $165.99 | $163.99 | $164.78 | $159.52 | 6,902 |
| 2019-12-09 | $162.59 | $165.27 | $162.59 | $164.13 | $158.89 | 10,067 |
| 2019-12-06 | $165.09 | $165.09 | $163.68 | $164.00 | $158.76 | 7,070 |
| 2019-12-05 | $162.92 | $164.87 | $162.92 | $164.87 | $159.60 | 13,313 |
| 2019-12-04 | $164.60 | $165.04 | $162.40 | $163.53 | $158.31 | 19,050 |
| 2019-12-03 | $164.11 | $164.72 | $163.82 | $163.82 | $158.59 | 10,849 |
| 2019-12-02 | $165.00 | $165.45 | $163.85 | $164.44 | $159.19 | 13,474 |
| 2019-11-29 | $164.27 | $165.34 | $164.27 | $165.30 | $160.02 | 5,300 |
| 2019-11-27 | $163.86 | $163.87 | $163.12 | $163.81 | $158.58 | 11,461 |
| 2019-11-26 | $164.58 | $165.97 | $164.49 | $165.00 | $159.73 | 18,499 |
| 2019-11-25 | $164.33 | $164.84 | $163.25 | $164.00 | $158.76 | 12,825 |
| 2019-11-22 | $160.42 | $161.18 | $159.58 | $160.85 | $155.71 | 4,833 |
| 2019-11-21 | $161.17 | $162.06 | $160.45 | $160.58 | $155.45 | 9,987 |
| 2019-11-20 | $158.32 | $158.94 | $156.76 | $158.91 | $153.83 | 41,840 |
| 2019-11-19 | $160.21 | $160.21 | $158.65 | $158.65 | $153.58 | 21,357 |
| 2019-11-18 | $160.75 | $161.83 | $160.40 | $160.50 | $155.37 | 50,517 |
| 2019-11-15 | $165.09 | $165.68 | $164.74 | $165.36 | $160.08 | 10,049 |
| 2019-11-14 | $163.98 | $164.56 | $163.56 | $164.16 | $158.92 | 8,450 |
| 2019-11-13 | $160.83 | $163.55 | $160.83 | $162.72 | $157.52 | 14,582 |
| 2019-11-12 | $159.88 | $161.17 | $159.42 | $160.14 | $155.02 | 14,804 |
| 2019-11-11 | $160.31 | $162.20 | $160.00 | $161.51 | $156.35 | 16,780 |
| 2019-11-08 | $164.50 | $164.92 | $163.08 | $164.54 | $159.28 | 4,856 |
| 2019-11-07 | $165.10 | $165.10 | $163.11 | $164.50 | $159.24 | 7,762 |
| 2019-11-06 | $163.91 | $166.77 | $163.91 | $166.08 | $160.77 | 14,188 |
| 2019-11-05 | $162.88 | $164.37 | $162.88 | $164.26 | $159.01 | 6,949 |
| 2019-11-04 | $162.07 | $162.29 | $161.46 | $161.76 | $156.59 | 11,084 |
| 2019-11-01 | $164.71 | $164.98 | $163.85 | $164.98 | $159.71 | 4,139 |
| 2019-10-31 | $161.74 | $164.05 | $161.43 | $163.91 | $158.67 | 6,393 |
| 2019-10-30 | $163.98 | $163.98 | $161.61 | $162.08 | $156.90 | 8,574 |
| 2019-10-29 | $163.81 | $165.54 | $163.81 | $165.52 | $160.23 | 13,824 |
| 2019-10-28 | $160.44 | $162.37 | $160.15 | $162.09 | $156.91 | 7,739 |
| 2019-10-25 | $162.00 | $162.88 | $161.43 | $162.59 | $157.40 | 4,887 |
| 2019-10-24 | $161.97 | $162.00 | $160.86 | $161.57 | $156.41 | 5,170 |
| 2019-10-23 | $161.49 | $161.85 | $160.34 | $161.64 | $156.48 | 6,055 |
| 2019-10-22 | $161.80 | $163.13 | $161.63 | $161.72 | $156.55 | 5,258 |
| 2019-10-21 | $162.92 | $163.81 | $162.81 | $163.81 | $158.58 | 4,934 |
| 2019-10-18 | $163.53 | $164.28 | $162.20 | $163.45 | $158.23 | 10,955 |
| 2019-10-17 | $164.49 | $164.92 | $163.26 | $163.26 | $158.04 | 7,945 |
| 2019-10-16 | $165.78 | $166.14 | $164.97 | $166.14 | $160.83 | 3,796 |
| 2019-10-15 | $165.10 | $166.56 | $164.80 | $166.56 | $161.24 | 9,314 |
| 2019-10-14 | $165.09 | $165.09 | $163.24 | $163.59 | $158.36 | 4,849 |
| 2019-10-11 | $163.35 | $164.58 | $163.30 | $164.58 | $159.32 | 2,354 |
| 2019-10-10 | $163.64 | $163.76 | $162.75 | $162.75 | $157.55 | 5,745 |
| 2019-10-09 | $162.50 | $164.52 | $162.47 | $163.74 | $158.51 | 7,092 |
| 2019-10-08 | $164.03 | $164.09 | $162.49 | $162.49 | $157.30 | 5,494 |
| 2019-10-07 | $164.36 | $164.96 | $163.36 | $164.25 | $159.00 | 6,619 |
| 2019-10-04 | $163.59 | $165.01 | $163.27 | $163.59 | $158.36 | 8,178 |
| 2019-10-03 | $160.31 | $162.90 | $160.31 | $162.58 | $157.39 | 5,537 |
| 2019-10-02 | $161.89 | $162.25 | $160.94 | $161.70 | $156.53 | 10,355 |
| 2019-10-01 | $164.74 | $164.81 | $163.20 | $163.80 | $158.57 | 9,267 |
| 2019-09-30 | $164.75 | $165.14 | $164.00 | $164.77 | $159.51 | 9,660 |
| 2019-09-27 | $165.00 | $165.38 | $163.02 | $163.29 | $158.07 | 30,868 |
| 2019-09-26 | $163.19 | $165.54 | $162.96 | $164.54 | $159.28 | 11,325 |
| 2019-09-25 | $163.70 | $165.03 | $162.81 | $164.65 | $159.39 | 15,304 |
| 2019-09-24 | $164.75 | $166.52 | $163.85 | $164.32 | $159.07 | 15,073 |
| 2019-09-23 | $161.47 | $163.44 | $161.47 | $163.19 | $157.98 | 13,641 |
| 2019-09-20 | $161.43 | $161.97 | $160.42 | $160.50 | $155.37 | 8,130 |
| 2019-09-19 | $161.34 | $162.80 | $161.34 | $161.88 | $156.71 | 11,049 |
| 2019-09-18 | $158.99 | $159.92 | $157.99 | $159.92 | $154.81 | 11,248 |
| 2019-09-17 | $156.64 | $158.00 | $156.64 | $157.73 | $152.69 | 6,229 |
| 2019-09-16 | $158.79 | $159.19 | $157.21 | $157.74 | $152.70 | 10,522 |
| 2019-09-13 | $156.73 | $158.88 | $156.73 | $157.43 | $152.40 | 7,663 |
| 2019-09-12 | $158.27 | $158.29 | $156.99 | $156.99 | $151.97 | 9,039 |
| 2019-09-11 | $155.88 | $157.91 | $155.88 | $157.85 | $152.81 | 12,104 |
| 2019-09-10 | $154.61 | $155.40 | $154.33 | $155.23 | $150.27 | 15,244 |
| 2019-09-09 | $158.00 | $158.00 | $155.85 | $156.25 | $151.26 | 11,181 |
| 2019-09-06 | $161.98 | $161.98 | $159.61 | $159.72 | $154.62 | 7,113 |
| 2019-09-05 | $160.68 | $161.00 | $159.77 | $160.36 | $154.81 | 12,781 |
| 2019-09-04 | $161.67 | $162.52 | $160.68 | $161.08 | $155.51 | 29,677 |
| 2019-09-03 | $156.40 | $158.76 | $156.40 | $157.52 | $152.07 | 22,316 |
| 2019-08-30 | $154.85 | $155.33 | $154.53 | $155.02 | $149.65 | 14,260 |
| 2019-08-29 | $154.23 | $154.87 | $153.90 | $154.61 | $149.26 | 13,406 |
| 2019-08-28 | $152.68 | $153.62 | $151.89 | $152.58 | $147.30 | 12,642 |
| 2019-08-27 | $152.68 | $153.70 | $151.75 | $151.84 | $146.58 | 22,361 |
| 2019-08-26 | $155.32 | $156.60 | $154.46 | $154.55 | $149.20 | 24,479 |
| 2019-08-23 | $160.92 | $161.43 | $159.20 | $159.37 | $153.85 | 17,968 |
| 2019-08-22 | $161.90 | $162.06 | $161.36 | $161.36 | $155.78 | 16,829 |
| 2019-08-21 | $159.63 | $159.90 | $158.51 | $158.51 | $153.02 | 16,368 |
| 2019-08-20 | $158.45 | $158.77 | $156.66 | $156.94 | $151.51 | 11,241 |
| 2019-08-19 | $155.13 | $156.40 | $154.66 | $155.19 | $149.82 | 13,770 |
| 2019-08-16 | $155.96 | $156.65 | $154.72 | $155.59 | $150.21 | 17,992 |
| 2019-08-15 | $156.43 | $156.85 | $154.59 | $155.96 | $150.56 | 18,575 |
| 2019-08-14 | $157.83 | $157.83 | $151.25 | $152.43 | $147.15 | 30,344 |
| 2019-08-13 | $160.62 | $162.82 | $160.60 | $161.50 | $155.91 | 8,960 |
| 2019-08-12 | $163.89 | $164.94 | $162.57 | $162.99 | $157.35 | 10,242 |
| 2019-08-09 | $166.50 | $166.50 | $165.12 | $165.83 | $160.09 | 15,695 |
| 2019-08-08 | $163.26 | $166.48 | $163.26 | $165.81 | $160.07 | 26,030 |
| 2019-08-07 | $160.56 | $161.16 | $158.63 | $159.61 | $154.09 | 36,220 |
| 2019-08-06 | $158.21 | $161.52 | $158.21 | $161.52 | $155.93 | 13,644 |
| 2019-08-05 | $157.19 | $158.07 | $156.28 | $156.50 | $151.08 | 12,550 |
| 2019-08-02 | $156.36 | $156.75 | $155.24 | $156.28 | $150.87 | 11,785 |
| 2019-08-01 | $158.40 | $158.40 | $156.32 | $157.55 | $152.10 | 7,296 |
| 2019-07-31 | $160.80 | $161.84 | $159.56 | $159.60 | $154.08 | 16,231 |
| 2019-07-30 | $161.00 | $161.54 | $160.86 | $161.45 | $155.86 | 4,419 |
| 2019-07-29 | $159.01 | $161.10 | $159.01 | $160.79 | $155.23 | 7,509 |
| 2019-07-26 | $157.32 | $159.66 | $157.32 | $158.61 | $153.12 | 6,845 |
| 2019-07-25 | $159.53 | $159.98 | $157.28 | $157.48 | $152.03 | 10,825 |
| 2019-07-24 | $159.19 | $160.71 | $159.19 | $160.71 | $155.15 | 9,131 |
| 2019-07-23 | $157.32 | $157.47 | $156.40 | $156.99 | $151.56 | 10,792 |
| 2019-07-22 | $153.17 | $153.89 | $153.00 | $153.75 | $148.43 | 6,096 |
| 2019-07-19 | $152.34 | $153.06 | $152.22 | $152.34 | $147.07 | 5,372 |
| 2019-07-18 | $153.22 | $153.23 | $151.61 | $152.65 | $147.37 | 17,844 |
| 2019-07-17 | $156.41 | $156.57 | $155.55 | $155.55 | $150.17 | 13,483 |
| 2019-07-16 | $157.80 | $158.98 | $157.70 | $157.95 | $152.48 | 12,570 |
| 2019-07-15 | $155.49 | $156.87 | $155.40 | $155.57 | $150.19 | 9,213 |
| 2019-07-12 | $154.82 | $155.89 | $154.80 | $155.89 | $150.49 | 6,568 |
| 2019-07-11 | $155.24 | $155.25 | $154.19 | $154.80 | $149.44 | 5,984 |
| 2019-07-10 | $155.14 | $156.65 | $155.14 | $156.21 | $150.80 | 12,614 |
| 2019-07-09 | $151.43 | $153.07 | $151.24 | $152.49 | $147.21 | 12,654 |
| 2019-07-08 | $148.85 | $150.73 | $148.85 | $150.01 | $144.82 | 7,762 |
| 2019-07-05 | $147.96 | $150.24 | $147.96 | $150.24 | $145.04 | 12,772 |
| 2019-07-03 | $147.65 | $147.83 | $146.73 | $147.06 | $141.97 | 14,707 |
| 2019-07-02 | $148.90 | $149.78 | $148.61 | $149.32 | $144.15 | 12,465 |
| 2019-07-01 | $149.90 | $150.61 | $149.50 | $150.10 | $144.91 | 12,320 |
| 2019-06-28 | $148.24 | $150.25 | $148.24 | $149.51 | $144.34 | 13,186 |
| 2019-06-27 | $147.86 | $149.38 | $147.86 | $148.79 | $143.64 | 33,141 |
| 2019-06-26 | $152.33 | $152.37 | $148.91 | $148.91 | $143.76 | 17,415 |
| 2019-06-25 | $153.28 | $153.28 | $150.70 | $151.23 | $146.00 | 24,028 |
| 2019-06-24 | $155.25 | $156.59 | $155.00 | $155.83 | $150.44 | 9,985 |
| 2019-06-21 | $158.63 | $159.38 | $157.30 | $157.30 | $151.86 | 10,542 |
| 2019-06-20 | $157.94 | $159.56 | $157.94 | $159.56 | $154.04 | 16,637 |
| 2019-06-19 | $158.30 | $160.00 | $157.10 | $160.00 | $154.46 | 23,962 |
| 2019-06-18 | $154.96 | $156.32 | $154.61 | $156.18 | $150.77 | 53,848 |
| 2019-06-17 | $153.60 | $155.17 | $153.26 | $155.05 | $149.68 | 14,169 |
| 2019-06-14 | $154.18 | $155.21 | $153.96 | $154.56 | $149.21 | 16,225 |
| 2019-06-13 | $152.23 | $155.00 | $152.17 | $155.00 | $149.64 | 20,923 |
| 2019-06-12 | $148.65 | $150.90 | $148.65 | $150.90 | $145.68 | 18,032 |
| 2019-06-11 | $149.36 | $149.87 | $148.50 | $149.26 | $144.09 | 28,493 |
| 2019-06-10 | $150.00 | $150.00 | $147.90 | $148.50 | $143.36 | 37,616 |
| 2019-06-07 | $145.02 | $147.86 | $144.32 | $147.65 | $142.54 | 11,308 |
| 2019-06-06 | $144.70 | $146.59 | $144.70 | $145.92 | $140.87 | 11,155 |
| 2019-06-05 | $146.98 | $147.49 | $145.96 | $146.99 | $141.48 | 15,883 |
| 2019-06-04 | $148.24 | $150.00 | $148.24 | $149.36 | $143.76 | 12,587 |
| 2019-06-03 | $144.35 | $146.46 | $144.35 | $145.85 | $140.38 | 10,809 |
| 2019-05-31 | $141.97 | $143.00 | $141.97 | $142.12 | $136.79 | 9,869 |
| 2019-05-30 | $142.98 | $144.38 | $142.98 | $143.19 | $137.82 | 7,893 |
| 2019-05-29 | $142.21 | $143.70 | $142.19 | $142.76 | $137.40 | 9,595 |
| 2019-05-28 | $143.00 | $144.51 | $141.92 | $142.52 | $137.17 | 25,001 |
| 2019-05-24 | $141.07 | $142.87 | $141.07 | $141.37 | $136.07 | 3,663 |
| 2019-05-23 | $141.50 | $141.50 | $140.19 | $141.07 | $135.78 | 5,344 |
| 2019-05-22 | $141.78 | $142.89 | $141.55 | $142.82 | $137.46 | 6,811 |
| 2019-05-21 | $140.15 | $141.22 | $140.15 | $141.22 | $135.92 | 4,742 |
| 2019-05-20 | $137.87 | $139.84 | $137.87 | $139.03 | $133.81 | 3,737 |
| 2019-05-17 | $137.67 | $139.99 | $137.67 | $138.00 | $132.82 | 11,077 |
| 2019-05-16 | $139.26 | $139.26 | $138.20 | $139.00 | $133.79 | 5,955 |
| 2019-05-15 | $138.80 | $139.86 | $138.80 | $139.80 | $134.56 | 7,778 |
| 2019-05-14 | $137.26 | $139.73 | $137.20 | $138.40 | $133.21 | 3,841 |
| 2019-05-13 | $137.60 | $138.50 | $136.56 | $136.96 | $131.82 | 7,730 |
| 2019-05-10 | $136.90 | $139.34 | $136.72 | $139.34 | $134.11 | 5,008 |
| 2019-05-09 | $137.21 | $137.25 | $136.01 | $136.78 | $131.65 | 3,822 |
| 2019-05-08 | $135.97 | $137.64 | $135.97 | $137.58 | $132.42 | 4,261 |
| 2019-05-07 | $137.00 | $137.40 | $135.90 | $136.77 | $131.64 | 5,224 |
| 2019-05-06 | $136.68 | $138.59 | $136.63 | $137.62 | $132.46 | 8,137 |
| 2019-05-03 | $138.79 | $139.80 | $138.59 | $139.78 | $134.54 | 5,218 |
| 2019-05-02 | $138.14 | $138.45 | $137.58 | $138.44 | $133.25 | 6,768 |
| 2019-05-01 | $140.05 | $141.11 | $139.54 | $140.37 | $135.10 | 8,678 |
| 2019-04-30 | $139.93 | $139.93 | $138.63 | $139.71 | $134.47 | 6,984 |
| 2019-04-29 | $139.55 | $139.75 | $137.97 | $139.14 | $133.92 | 19,116 |
| 2019-04-26 | $138.00 | $138.23 | $137.01 | $137.43 | $132.27 | 4,511 |
| 2019-04-25 | $138.23 | $138.23 | $136.30 | $137.80 | $132.63 | 7,534 |
| 2019-04-24 | $139.80 | $139.98 | $137.58 | $138.37 | $133.18 | 9,731 |
| 2019-04-23 | $138.68 | $139.60 | $138.12 | $138.66 | $133.46 | 6,582 |
| 2019-04-22 | $137.82 | $138.38 | $134.77 | $138.38 | $133.19 | 10,541 |
| 2019-04-18 | $138.70 | $139.91 | $138.16 | $139.29 | $134.06 | 16,215 |
| 2019-04-17 | $142.09 | $143.43 | $141.46 | $142.80 | $137.44 | 23,148 |
| 2019-04-16 | $146.50 | $146.50 | $143.75 | $146.00 | $140.52 | 43,844 |
| 2019-04-15 | $145.37 | $146.08 | $144.78 | $146.08 | $140.60 | 18,937 |
| 2019-04-12 | $141.60 | $143.28 | $141.60 | $143.28 | $137.91 | 7,535 |
| 2019-04-11 | $142.60 | $143.11 | $141.74 | $142.10 | $136.77 | 17,534 |
| 2019-04-10 | $141.20 | $142.78 | $141.20 | $142.35 | $137.01 | 31,741 |
| 2019-04-09 | $135.99 | $136.00 | $135.13 | $135.89 | $130.79 | 10,013 |
| 2019-04-08 | $136.57 | $136.68 | $135.72 | $136.40 | $131.28 | 10,347 |
| 2019-04-05 | $133.86 | $136.96 | $133.86 | $136.70 | $131.57 | 31,921 |
| 2019-04-04 | $133.62 | $133.75 | $133.07 | $133.58 | $128.57 | 5,275 |
| 2019-04-03 | $134.99 | $135.32 | $133.90 | $134.02 | $128.99 | 8,969 |
| 2019-04-02 | $134.05 | $135.92 | $134.05 | $134.68 | $129.63 | 13,442 |
| 2019-04-01 | $131.25 | $132.02 | $131.25 | $131.91 | $126.96 | 9,308 |
| 2019-03-29 | $130.09 | $130.09 | $128.74 | $129.00 | $124.16 | 4,999 |
| 2019-03-28 | $129.67 | $130.08 | $129.11 | $130.08 | $124.77 | 9,103 |
| 2019-03-27 | $127.77 | $129.64 | $127.22 | $129.37 | $124.09 | 10,071 |
| 2019-03-26 | $126.85 | $128.48 | $126.77 | $127.81 | $122.60 | 10,918 |
| 2019-03-25 | $126.11 | $126.79 | $125.26 | $125.51 | $120.39 | 15,565 |
| 2019-03-22 | $130.83 | $131.15 | $127.86 | $128.60 | $123.36 | 9,859 |
| 2019-03-21 | $130.04 | $130.89 | $129.80 | $130.60 | $125.27 | 6,517 |
| 2019-03-20 | $130.61 | $130.61 | $128.65 | $130.14 | $124.83 | 7,391 |
| 2019-03-19 | $128.88 | $130.38 | $128.85 | $130.38 | $125.06 | 13,039 |
| 2019-03-18 | $129.85 | $130.57 | $129.62 | $130.57 | $125.24 | 7,674 |
| 2019-03-15 | $129.61 | $130.26 | $129.00 | $129.83 | $124.54 | 7,763 |
| 2019-03-14 | $129.83 | $130.15 | $128.48 | $129.92 | $124.62 | 10,322 |
| 2019-03-13 | $132.20 | $132.20 | $130.38 | $130.52 | $125.20 | 9,953 |
| 2019-03-12 | $132.15 | $132.15 | $130.96 | $131.15 | $125.80 | 10,490 |
| 2019-03-11 | $132.11 | $133.35 | $131.85 | $133.35 | $127.91 | 5,895 |
| 2019-03-08 | $131.12 | $132.64 | $131.12 | $132.64 | $127.23 | 5,044 |
| 2019-03-07 | $133.78 | $133.78 | $132.07 | $132.70 | $127.29 | 8,944 |
| 2019-03-06 | $132.26 | $133.32 | $132.26 | $132.38 | $126.98 | 7,107 |
| 2019-03-05 | $133.80 | $133.80 | $132.02 | $132.14 | $126.75 | 16,443 |
| 2019-03-04 | $133.81 | $133.94 | $131.70 | $132.70 | $127.29 | 12,708 |
| 2019-03-01 | $131.89 | $131.89 | $131.14 | $131.64 | $126.27 | 4,959 |
| 2019-02-28 | $133.98 | $134.00 | $131.12 | $131.27 | $125.92 | 10,611 |
| 2019-02-27 | $133.12 | $133.64 | $132.91 | $133.64 | $128.19 | 5,550 |
| 2019-02-26 | $133.80 | $135.01 | $133.77 | $134.62 | $129.13 | 12,629 |
| 2019-02-25 | $133.16 | $133.85 | $132.64 | $133.07 | $127.64 | 12,344 |
| 2019-02-22 | $133.40 | $134.00 | $133.14 | $133.52 | $128.07 | 4,584 |
| 2019-02-21 | $133.01 | $133.01 | $132.37 | $133.00 | $127.58 | 7,662 |
| 2019-02-20 | $132.56 | $134.40 | $132.55 | $133.38 | $127.94 | 11,752 |
| 2019-02-19 | $130.80 | $131.94 | $130.79 | $131.35 | $125.99 | 10,148 |
| 2019-02-15 | $129.94 | $131.82 | $129.94 | $131.51 | $126.15 | 8,857 |
| 2019-02-14 | $128.05 | $129.99 | $127.83 | $129.47 | $124.19 | 8,812 |
| 2019-02-13 | $127.23 | $128.20 | $127.23 | $127.70 | $122.49 | 6,014 |
| 2019-02-12 | $127.37 | $127.40 | $126.79 | $127.40 | $122.20 | 7,594 |
| 2019-02-11 | $125.75 | $126.66 | $125.75 | $126.36 | $121.21 | 9,902 |
| 2019-02-08 | $125.80 | $127.00 | $125.40 | $126.43 | $121.27 | 9,812 |
| 2019-02-07 | $125.61 | $126.30 | $125.24 | $126.12 | $120.98 | 9,616 |
| 2019-02-06 | $125.17 | $126.00 | $125.02 | $125.72 | $120.59 | 9,610 |
| 2019-02-05 | $124.20 | $125.48 | $123.86 | $125.05 | $119.95 | 14,301 |
| 2019-02-04 | $123.95 | $124.06 | $123.01 | $124.06 | $119.00 | 10,755 |
| 2019-02-01 | $124.83 | $124.83 | $123.52 | $124.28 | $119.21 | 7,794 |
| 2019-01-31 | $123.66 | $124.43 | $123.03 | $123.03 | $118.01 | 14,121 |
| 2019-01-30 | $122.39 | $123.87 | $122.03 | $123.08 | $118.06 | 6,344 |
| 2019-01-29 | $120.97 | $123.35 | $120.75 | $122.76 | $117.75 | 10,121 |
| 2019-01-28 | $121.97 | $123.41 | $121.97 | $123.31 | $118.28 | 5,718 |
| 2019-01-25 | $124.19 | $124.82 | $124.18 | $124.60 | $119.52 | 4,446 |
| 2019-01-24 | $124.05 | $124.05 | $123.05 | $123.63 | $118.59 | 6,866 |
| 2019-01-23 | $122.90 | $124.10 | $122.85 | $123.57 | $118.53 | 5,883 |
| 2019-01-22 | $122.65 | $124.19 | $122.65 | $122.77 | $117.76 | 9,711 |
| 2019-01-18 | $123.74 | $123.74 | $122.79 | $123.05 | $118.03 | 13,130 |
| 2019-01-17 | $122.08 | $122.85 | $121.31 | $122.85 | $117.84 | 13,446 |
| 2019-01-16 | $124.01 | $124.40 | $123.59 | $123.63 | $118.59 | 10,152 |
| 2019-01-15 | $122.05 | $123.27 | $122.05 | $122.61 | $117.61 | 8,691 |
| 2019-01-14 | $120.91 | $121.63 | $120.36 | $121.25 | $116.30 | 16,476 |
| 2019-01-11 | $124.21 | $125.22 | $123.30 | $124.74 | $119.65 | 15,115 |
| 2019-01-10 | $123.32 | $124.85 | $123.27 | $124.85 | $119.76 | 12,549 |
| 2019-01-09 | $123.76 | $125.23 | $123.76 | $124.75 | $119.66 | 13,912 |
| 2019-01-08 | $123.44 | $123.44 | $122.13 | $123.00 | $117.98 | 13,851 |
| 2019-01-07 | $121.29 | $122.86 | $121.29 | $122.00 | $117.02 | 11,331 |
| 2019-01-04 | $116.36 | $119.15 | $116.21 | $118.70 | $113.86 | 13,701 |
| 2019-01-03 | $116.95 | $117.13 | $115.40 | $115.90 | $111.17 | 13,622 |
| 2019-01-02 | $113.58 | $115.25 | $113.58 | $115.25 | $110.55 | 20,748 |
| 2018-12-31 | $114.71 | $115.42 | $112.99 | $114.02 | $109.37 | 33,130 |
| 2018-12-28 | $114.99 | $115.82 | $114.19 | $115.00 | $110.31 | 22,816 |
| 2018-12-27 | $112.77 | $114.90 | $111.95 | $114.90 | $110.21 | 39,496 |
| 2018-12-26 | $115.30 | $116.07 | $113.15 | $116.07 | $111.34 | 27,548 |
| 2018-12-24 | $113.12 | $114.30 | $109.81 | $109.81 | $105.33 | 25,007 |
| 2018-12-21 | $120.02 | $121.31 | $118.35 | $118.35 | $113.52 | 38,015 |
| 2018-12-20 | $121.29 | $122.41 | $118.10 | $119.87 | $114.98 | 17,791 |
| 2018-12-19 | $124.51 | $125.44 | $122.12 | $123.11 | $118.09 | 23,562 |
| 2018-12-18 | $122.84 | $124.15 | $122.05 | $123.98 | $118.92 | 33,797 |
| 2018-12-17 | $122.68 | $123.99 | $121.92 | $122.58 | $117.58 | 18,097 |
| 2018-12-14 | $122.51 | $124.36 | $122.51 | $123.00 | $117.98 | 11,398 |
| 2018-12-13 | $124.57 | $124.72 | $123.56 | $123.93 | $118.88 | 10,124 |
| 2018-12-12 | $125.61 | $125.87 | $124.57 | $124.80 | $119.71 | 15,248 |
| 2018-12-11 | $125.57 | $126.19 | $124.01 | $125.80 | $120.67 | 32,987 |
| 2018-12-10 | $121.72 | $122.98 | $121.29 | $122.97 | $117.95 | 18,827 |
| 2018-12-07 | $121.00 | $122.50 | $120.06 | $120.26 | $115.36 | 7,866 |
| 2018-12-06 | $120.67 | $122.03 | $120.00 | $120.73 | $115.81 | 16,558 |
| 2018-12-04 | $125.05 | $125.12 | $123.22 | $123.56 | $118.09 | 23,806 |
| 2018-12-03 | $126.19 | $126.40 | $125.22 | $125.73 | $120.16 | 12,396 |
| 2018-11-30 | $124.06 | $124.06 | $122.01 | $123.26 | $117.80 | 15,192 |
| 2018-11-29 | $125.08 | $125.19 | $122.45 | $124.06 | $118.57 | 18,506 |
| 2018-11-28 | $123.54 | $125.49 | $123.54 | $125.09 | $119.55 | 13,508 |
| 2018-11-27 | $123.25 | $123.55 | $122.54 | $122.87 | $117.43 | 13,737 |
| 2018-11-26 | $120.97 | $123.98 | $120.97 | $123.80 | $118.32 | 22,019 |
| 2018-11-23 | $119.81 | $120.70 | $117.86 | $120.37 | $115.04 | 7,016 |
| 2018-11-21 | $118.56 | $119.48 | $118.56 | $119.35 | $114.07 | 7,556 |
| 2018-11-20 | $115.69 | $117.47 | $115.51 | $116.84 | $111.67 | 11,743 |
| 2018-11-19 | $118.62 | $118.62 | $116.95 | $117.40 | $112.20 | 15,972 |
| 2018-11-16 | $117.88 | $118.35 | $116.00 | $117.69 | $112.48 | 6,799 |
| 2018-11-15 | $116.95 | $117.74 | $115.56 | $117.74 | $112.53 | 14,936 |
| 2018-11-14 | $118.92 | $119.39 | $116.16 | $117.01 | $111.83 | 17,293 |
| 2018-11-13 | $121.07 | $121.76 | $119.50 | $119.57 | $114.28 | 14,637 |
| 2018-11-12 | $124.49 | $124.52 | $121.61 | $122.35 | $116.93 | 6,386 |
| 2018-11-09 | $124.31 | $125.20 | $123.38 | $124.70 | $119.18 | 13,390 |
| 2018-11-08 | $125.09 | $125.52 | $124.73 | $125.02 | $119.49 | 14,996 |
| 2018-11-07 | $122.66 | $124.13 | $122.52 | $124.00 | $118.51 | 16,338 |
| 2018-11-06 | $120.95 | $121.38 | $120.57 | $121.25 | $115.88 | 10,354 |
| 2018-11-05 | $120.39 | $121.60 | $119.40 | $121.40 | $116.03 | 16,435 |
| 2018-11-02 | $123.53 | $124.00 | $121.51 | $122.27 | $116.86 | 8,403 |
| 2018-11-01 | $120.13 | $123.40 | $120.13 | $123.37 | $117.91 | 18,476 |
| 2018-10-31 | $118.96 | $119.99 | $118.26 | $119.49 | $114.20 | 11,224 |
| 2018-10-30 | $117.60 | $119.30 | $117.60 | $119.15 | $113.88 | 14,480 |
| 2018-10-29 | $120.27 | $120.35 | $116.48 | $117.59 | $112.38 | 15,254 |
| 2018-10-26 | $117.86 | $118.55 | $116.66 | $118.40 | $113.16 | 12,661 |
| 2018-10-25 | $118.28 | $119.40 | $118.05 | $119.02 | $113.75 | 10,975 |
| 2018-10-24 | $120.17 | $121.72 | $118.11 | $118.52 | $113.27 | 24,743 |
| 2018-10-23 | $118.62 | $119.42 | $117.10 | $118.71 | $113.46 | 18,108 |
| 2018-10-22 | $121.86 | $122.29 | $120.00 | $120.90 | $115.55 | 12,496 |
| 2018-10-19 | $121.10 | $122.02 | $121.10 | $121.90 | $116.50 | 9,400 |
| 2018-10-18 | $122.20 | $122.20 | $119.96 | $120.25 | $114.93 | 8,764 |
| 2018-10-17 | $122.42 | $122.79 | $121.40 | $122.37 | $116.95 | 9,955 |
| 2018-10-16 | $119.95 | $122.89 | $119.95 | $122.89 | $117.45 | 17,341 |
| 2018-10-15 | $118.85 | $118.91 | $117.41 | $117.58 | $112.38 | 21,159 |
| 2018-10-12 | $118.60 | $120.20 | $117.94 | $119.75 | $114.45 | 34,225 |
| 2018-10-11 | $119.62 | $120.23 | $117.10 | $117.82 | $112.60 | 24,843 |
| 2018-10-10 | $125.02 | $126.76 | $120.72 | $121.05 | $115.69 | 16,747 |
| 2018-10-09 | $127.73 | $127.73 | $125.02 | $126.06 | $120.48 | 17,515 |
| 2018-10-08 | $127.70 | $127.70 | $125.80 | $126.86 | $121.24 | 13,899 |
| 2018-10-05 | $126.47 | $128.33 | $126.47 | $127.41 | $121.77 | 10,732 |
| 2018-10-04 | $129.35 | $129.35 | $126.69 | $127.12 | $121.49 | 29,439 |
| 2018-10-03 | $129.47 | $129.47 | $128.48 | $128.79 | $123.09 | 18,202 |
| 2018-10-02 | $127.69 | $127.83 | $126.82 | $127.12 | $121.49 | 11,785 |
| 2018-10-01 | $126.00 | $126.75 | $125.23 | $126.11 | $120.53 | 17,904 |
| 2018-09-28 | $126.36 | $126.77 | $125.12 | $125.52 | $119.96 | 10,480 |
| 2018-09-27 | $129.39 | $129.39 | $126.42 | $126.85 | $121.23 | 34,285 |
| 2018-09-26 | $133.57 | $133.57 | $132.34 | $132.37 | $126.51 | 14,099 |
| 2018-09-25 | $135.00 | $135.00 | $133.80 | $135.00 | $129.02 | 16,447 |
| 2018-09-24 | $134.67 | $134.67 | $132.82 | $134.04 | $128.11 | 18,015 |
| 2018-09-21 | $134.85 | $134.85 | $133.46 | $133.84 | $127.92 | 21,418 |
| 2018-09-20 | $135.98 | $135.98 | $134.20 | $134.91 | $128.94 | 25,563 |
| 2018-09-19 | $130.16 | $131.29 | $130.16 | $131.15 | $125.34 | 9,976 |
| 2018-09-18 | $129.75 | $130.99 | $129.75 | $130.46 | $124.68 | 9,347 |
| 2018-09-17 | $130.20 | $131.08 | $129.51 | $129.70 | $123.96 | 26,176 |
| 2018-09-14 | $129.48 | $130.62 | $127.09 | $129.48 | $123.75 | 42,020 |
| 2018-09-13 | $128.51 | $128.71 | $127.36 | $128.71 | $123.01 | 13,587 |
| 2018-09-12 | $129.56 | $129.69 | $128.37 | $129.10 | $123.39 | 11,401 |
| 2018-09-11 | $128.43 | $129.61 | $127.62 | $128.72 | $123.02 | 10,577 |
| 2018-09-10 | $126.84 | $128.35 | $126.84 | $127.84 | $122.18 | 10,757 |
| 2018-09-07 | $126.72 | $127.41 | $126.72 | $127.11 | $121.48 | 7,836 |
| 2018-09-06 | $127.74 | $127.98 | $127.03 | $127.59 | $121.94 | 18,269 |
| 2018-09-05 | $127.91 | $128.38 | $127.16 | $127.71 | $122.06 | 22,255 |
| 2018-09-04 | $127.81 | $128.00 | $126.75 | $127.65 | $122.00 | 33,474 |
| 2018-08-31 | $128.84 | $128.84 | $126.60 | $127.60 | $121.95 | 19,534 |
| 2018-08-30 | $128.45 | $128.45 | $126.72 | $127.06 | $121.02 | 23,194 |
| 2018-08-29 | $126.50 | $128.25 | $126.46 | $128.25 | $122.15 | 27,959 |
| 2018-08-28 | $125.61 | $125.73 | $124.68 | $125.00 | $119.06 | 13,745 |
| 2018-08-27 | $124.40 | $124.77 | $124.04 | $124.45 | $118.53 | 24,287 |
| 2018-08-24 | $120.92 | $121.94 | $120.77 | $121.74 | $115.95 | 26,376 |
| 2018-08-23 | $122.48 | $122.51 | $120.76 | $120.92 | $115.17 | 22,527 |
| 2018-08-22 | $124.59 | $124.77 | $123.62 | $124.10 | $118.20 | 36,869 |
| 2018-08-21 | $124.07 | $125.54 | $124.07 | $125.40 | $119.44 | 54,000 |
| 2018-08-20 | $119.22 | $121.20 | $118.94 | $120.83 | $115.08 | 59,963 |
| 2018-08-17 | $116.46 | $117.06 | $115.05 | $116.68 | $111.13 | 38,360 |
| 2018-08-16 | $116.73 | $117.14 | $113.52 | $115.94 | $110.43 | 119,208 |
| 2018-08-15 | $123.10 | $123.71 | $122.36 | $122.79 | $116.95 | 23,642 |
| 2018-08-14 | $123.34 | $124.53 | $122.69 | $124.07 | $118.17 | 45,813 |
| 2018-08-13 | $120.73 | $121.38 | $120.20 | $121.19 | $115.43 | 21,522 |
| 2018-08-10 | $119.46 | $119.87 | $118.73 | $119.39 | $113.71 | 20,921 |
| 2018-08-09 | $122.26 | $122.26 | $120.00 | $120.18 | $114.47 | 26,087 |
| 2018-08-08 | $121.31 | $123.77 | $120.19 | $123.34 | $117.48 | 45,363 |
| 2018-08-07 | $121.86 | $121.86 | $118.74 | $119.52 | $113.84 | 60,509 |
| 2018-08-06 | $118.44 | $120.12 | $118.31 | $120.12 | $114.41 | 25,896 |
| 2018-08-03 | $115.51 | $117.65 | $115.39 | $117.25 | $111.67 | 32,232 |
| 2018-08-02 | $115.90 | $116.82 | $115.49 | $115.52 | $110.03 | 42,838 |
| 2018-08-01 | $118.54 | $118.57 | $116.90 | $117.36 | $111.78 | 44,661 |
| 2018-07-31 | $120.26 | $120.89 | $119.93 | $120.32 | $114.60 | 43,172 |
| 2018-07-30 | $120.62 | $120.62 | $119.51 | $119.73 | $114.04 | 28,044 |
| 2018-07-27 | $120.14 | $120.18 | $119.17 | $119.78 | $114.08 | 26,677 |
| 2018-07-26 | $120.61 | $120.61 | $119.72 | $120.19 | $114.47 | 41,199 |
| 2018-07-25 | $120.55 | $120.75 | $119.70 | $120.62 | $114.88 | 49,110 |
| 2018-07-24 | $120.05 | $120.20 | $118.98 | $119.98 | $114.27 | 22,208 |
| 2018-07-23 | $119.10 | $119.37 | $118.07 | $118.39 | $112.76 | 21,327 |
| 2018-07-20 | $118.01 | $119.23 | $118.01 | $118.95 | $113.29 | 19,198 |
| 2018-07-19 | $118.79 | $118.79 | $117.98 | $118.09 | $112.47 | 18,514 |
| 2018-07-18 | $120.17 | $120.24 | $119.17 | $119.69 | $114.00 | 13,421 |
| 2018-07-17 | $120.49 | $121.18 | $120.35 | $120.71 | $114.97 | 19,101 |
| 2018-07-16 | $120.88 | $120.99 | $119.98 | $120.50 | $114.77 | 91,867 |
| 2018-07-13 | $119.93 | $120.29 | $119.64 | $120.04 | $114.33 | 27,597 |
| 2018-07-12 | $119.83 | $120.12 | $119.60 | $119.93 | $114.23 | 24,307 |
| 2018-07-11 | $119.40 | $119.40 | $118.33 | $118.67 | $113.03 | 14,363 |
| 2018-07-10 | $119.66 | $120.39 | $119.40 | $120.15 | $114.44 | 30,068 |
| 2018-07-09 | $119.85 | $120.33 | $119.55 | $120.19 | $114.47 | 32,104 |
| 2018-07-06 | $119.83 | $120.30 | $119.26 | $120.11 | $114.40 | 42,198 |
| 2018-07-05 | $120.71 | $120.71 | $119.57 | $120.08 | $114.37 | 24,441 |
| 2018-07-03 | $121.55 | $121.61 | $119.50 | $120.12 | $114.41 | 50,311 |
| 2018-07-02 | $119.21 | $120.27 | $119.15 | $120.27 | $114.55 | 52,301 |
| 2018-06-29 | $117.78 | $119.10 | $117.78 | $118.74 | $113.09 | 33,204 |
| 2018-06-28 | $117.08 | $117.83 | $116.58 | $117.61 | $112.02 | 25,417 |
| 2018-06-27 | $118.82 | $118.82 | $116.22 | $116.60 | $111.06 | 57,366 |
| 2018-06-26 | $120.83 | $120.83 | $119.19 | $119.90 | $114.20 | 32,303 |
| 2018-06-25 | $122.00 | $122.01 | $120.90 | $121.25 | $115.48 | 55,402 |
| 2018-06-22 | $120.23 | $121.84 | $120.21 | $121.75 | $115.96 | 20,177 |
| 2018-06-21 | $121.63 | $121.63 | $119.60 | $119.60 | $113.91 | 20,928 |
| 2018-06-20 | $120.97 | $120.97 | $119.94 | $120.45 | $114.72 | 21,929 |
| 2018-06-19 | $118.69 | $119.32 | $118.28 | $119.23 | $113.56 | 36,239 |
| 2018-06-18 | $119.83 | $121.57 | $119.56 | $120.92 | $115.17 | 31,759 |
| 2018-06-15 | $121.50 | $121.92 | $120.46 | $121.91 | $116.11 | 30,338 |
| 2018-06-14 | $123.46 | $123.61 | $121.59 | $121.93 | $115.71 | 39,603 |
| 2018-06-13 | $123.96 | $124.43 | $123.17 | $123.47 | $117.18 | 29,436 |
| 2018-06-12 | $125.88 | $125.88 | $123.76 | $124.52 | $118.17 | 44,315 |
| 2018-06-11 | $126.89 | $127.78 | $125.54 | $127.35 | $120.86 | 46,040 |
| 2018-06-08 | $125.35 | $125.43 | $123.17 | $125.41 | $119.02 | 36,699 |
| 2018-06-07 | $126.00 | $126.03 | $123.46 | $123.58 | $117.28 | 49,296 |
| 2018-06-06 | $125.52 | $125.54 | $124.17 | $124.95 | $118.58 | 73,641 |
| 2018-06-05 | $124.82 | $124.90 | $123.55 | $124.68 | $118.32 | 66,023 |
| 2018-06-04 | $122.21 | $124.08 | $121.66 | $123.24 | $116.96 | 105,461 |
| 2018-06-01 | $119.30 | $120.72 | $119.05 | $120.67 | $114.52 | 72,357 |
| 2018-05-31 | $119.78 | $120.17 | $118.03 | $118.05 | $112.03 | 62,428 |
| 2018-05-30 | $120.06 | $120.10 | $118.74 | $119.76 | $113.66 | 217,810 |
| 2018-05-29 | $116.50 | $117.96 | $114.88 | $115.96 | $110.05 | 134,300 |
| 2018-05-25 | $113.06 | $113.92 | $113.06 | $113.63 | $107.84 | 46,408 |
| 2018-05-24 | $112.86 | $113.39 | $112.75 | $113.05 | $107.29 | 75,256 |
| 2018-05-23 | $112.62 | $112.95 | $112.01 | $112.16 | $106.44 | 56,261 |
| 2018-05-22 | $113.92 | $114.27 | $113.25 | $113.67 | $107.88 | 120,106 |
| 2018-05-21 | $112.15 | $112.70 | $112.00 | $112.21 | $106.49 | 57,673 |
| 2018-05-18 | $111.65 | $112.00 | $111.65 | $111.79 | $106.09 | 38,634 |
| 2018-05-17 | $111.78 | $112.83 | $111.01 | $111.60 | $105.91 | 54,651 |
| 2018-05-16 | $111.87 | $112.22 | $111.05 | $111.47 | $105.79 | 51,793 |
| 2018-05-15 | $113.36 | $113.50 | $111.49 | $112.00 | $106.29 | 63,376 |
| 2018-05-14 | $112.90 | $114.20 | $112.16 | $113.49 | $107.70 | 49,889 |
| 2018-05-11 | $111.91 | $112.39 | $111.53 | $111.95 | $106.24 | 60,894 |
| 2018-05-10 | $115.00 | $115.00 | $111.53 | $111.72 | $106.02 | 77,299 |
| 2018-05-09 | $114.94 | $114.95 | $114.00 | $114.27 | $108.44 | 68,089 |
| 2018-05-08 | $114.11 | $114.39 | $111.30 | $112.57 | $106.83 | 80,583 |
| 2018-05-07 | $115.20 | $115.76 | $114.75 | $115.44 | $109.56 | 21,837 |
| 2018-05-04 | $113.03 | $116.12 | $113.00 | $115.24 | $109.37 | 22,427 |
| 2018-05-03 | $114.56 | $114.75 | $112.61 | $113.61 | $107.82 | 44,532 |
| 2018-05-02 | $115.88 | $115.88 | $113.88 | $114.00 | $108.19 | 47,054 |
| 2018-05-01 | $117.46 | $117.46 | $115.72 | $117.02 | $111.05 | 35,709 |
| 2018-04-30 | $117.59 | $117.67 | $115.37 | $115.62 | $109.73 | 36,014 |
| 2018-04-27 | $120.30 | $120.30 | $117.92 | $118.82 | $112.76 | 32,977 |
| 2018-04-26 | $120.98 | $121.05 | $119.61 | $119.61 | $113.51 | 15,968 |
| 2018-04-25 | $122.59 | $122.59 | $121.05 | $121.38 | $115.19 | 23,973 |
| 2018-04-24 | $123.12 | $123.59 | $119.50 | $120.88 | $114.72 | 33,120 |
| 2018-04-23 | $124.76 | $125.03 | $123.07 | $123.91 | $117.59 | 20,404 |
| 2018-04-20 | $124.15 | $124.15 | $123.08 | $123.61 | $117.31 | 17,599 |
| 2018-04-19 | $124.74 | $124.74 | $123.63 | $124.20 | $117.87 | 16,317 |
| 2018-04-18 | $124.05 | $124.94 | $123.89 | $124.28 | $117.94 | 18,283 |
| 2018-04-17 | $125.74 | $125.94 | $124.04 | $124.10 | $117.77 | 26,093 |
| 2018-04-16 | $126.31 | $126.37 | $125.06 | $125.50 | $119.10 | 48,625 |
| 2018-04-13 | $123.20 | $124.73 | $122.23 | $122.86 | $116.60 | 35,637 |
| 2018-04-12 | $123.63 | $123.63 | $122.04 | $122.86 | $116.60 | 53,271 |
| 2018-04-11 | $117.69 | $120.98 | $117.69 | $120.46 | $114.32 | 117,317 |
| 2018-04-10 | $116.23 | $117.25 | $115.74 | $116.31 | $110.38 | 48,681 |
| 2018-04-09 | $117.00 | $117.65 | $115.58 | $115.61 | $109.72 | 51,364 |
| 2018-04-06 | $119.01 | $119.55 | $115.80 | $116.64 | $110.69 | 42,986 |
| 2018-04-05 | $118.71 | $120.35 | $118.71 | $120.00 | $113.45 | 43,850 |
| 2018-04-04 | $115.33 | $119.31 | $113.59 | $118.94 | $112.45 | 100,530 |
| 2018-04-03 | $121.23 | $121.23 | $119.03 | $120.38 | $113.81 | 57,667 |
| 2018-04-02 | $121.72 | $122.52 | $119.30 | $120.42 | $113.85 | 23,833 |
| 2018-03-29 | $120.15 | $122.20 | $119.59 | $121.57 | $114.94 | 59,209 |
| 2018-03-28 | $120.96 | $120.96 | $118.60 | $119.51 | $112.99 | 80,746 |
| 2018-03-27 | $124.06 | $124.24 | $121.12 | $121.72 | $115.08 | 67,825 |
| 2018-03-26 | $124.91 | $125.45 | $122.79 | $124.44 | $117.65 | 66,595 |
| 2018-03-23 | $127.85 | $129.14 | $127.05 | $127.54 | $120.58 | 41,206 |
| 2018-03-22 | $129.86 | $129.90 | $127.45 | $127.65 | $120.69 | 40,188 |
| 2018-03-21 | $130.60 | $132.39 | $129.91 | $131.68 | $124.50 | 76,636 |
| 2018-03-20 | $133.92 | $134.02 | $126.64 | $133.30 | $126.03 | 91,079 |
| 2018-03-19 | $135.19 | $136.39 | $134.83 | $136.08 | $128.66 | 54,965 |
| 2018-03-16 | $137.09 | $137.48 | $136.65 | $137.14 | $129.66 | 22,659 |
| 2018-03-15 | $137.72 | $138.34 | $136.51 | $136.99 | $129.52 | 27,348 |
| 2018-03-14 | $139.42 | $139.42 | $137.21 | $137.93 | $130.41 | 22,901 |
| 2018-03-13 | $139.88 | $140.33 | $137.70 | $137.94 | $130.42 | 31,798 |
| 2018-03-12 | $140.64 | $140.66 | $138.01 | $138.41 | $130.86 | 28,270 |
| 2018-03-09 | $136.48 | $137.12 | $136.01 | $137.10 | $129.62 | 24,154 |
| 2018-03-08 | $137.08 | $137.08 | $134.67 | $135.79 | $128.38 | 31,821 |
| 2018-03-07 | $137.93 | $137.93 | $136.29 | $137.78 | $130.27 | 24,782 |
| 2018-03-06 | $138.48 | $138.60 | $137.07 | $137.56 | $130.06 | 24,764 |
| 2018-03-05 | $139.53 | $140.21 | $139.09 | $139.57 | $131.96 | 38,616 |
| 2018-03-02 | $141.50 | $142.70 | $140.60 | $142.69 | $134.91 | 20,722 |
| 2018-03-01 | $144.69 | $144.69 | $140.50 | $141.15 | $133.45 | 35,929 |
| 2018-02-28 | $144.64 | $145.00 | $143.47 | $144.01 | $136.16 | 23,096 |
| 2018-02-27 | $143.65 | $144.21 | $142.85 | $143.74 | $135.90 | 39,939 |
| 2018-02-26 | $144.47 | $145.35 | $144.00 | $144.95 | $137.04 | 25,689 |
| 2018-02-23 | $145.55 | $146.12 | $144.22 | $145.88 | $137.92 | 20,652 |
| 2018-02-22 | $144.71 | $145.07 | $144.13 | $144.90 | $137.00 | 22,542 |
| 2018-02-21 | $144.92 | $146.00 | $144.26 | $144.35 | $136.48 | 49,714 |
| 2018-02-20 | $146.56 | $148.37 | $146.07 | $147.66 | $139.61 | 31,996 |
| 2018-02-16 | $149.95 | $149.95 | $149.00 | $149.14 | $141.01 | 10,887 |
| 2018-02-15 | $149.44 | $149.72 | $147.70 | $149.15 | $141.01 | 30,000 |
| 2018-02-14 | $146.35 | $149.72 | $146.16 | $148.86 | $140.74 | 40,765 |
| 2018-02-13 | $143.69 | $147.86 | $142.18 | $147.50 | $139.45 | 73,812 |
| 2018-02-12 | $145.54 | $145.65 | $142.93 | $144.81 | $136.91 | 43,480 |
| 2018-02-09 | $142.25 | $142.50 | $138.42 | $142.39 | $134.62 | 45,634 |
| 2018-02-08 | $144.81 | $145.67 | $141.00 | $141.29 | $133.58 | 45,507 |
| 2018-02-07 | $139.41 | $140.43 | $138.53 | $138.60 | $131.04 | 43,784 |
| 2018-02-06 | $139.14 | $140.56 | $138.16 | $140.17 | $132.52 | 53,301 |
| 2018-02-05 | $143.04 | $144.61 | $139.49 | $140.13 | $132.49 | 77,913 |
| 2018-02-02 | $148.90 | $149.72 | $147.14 | $147.42 | $139.38 | 31,952 |
| 2018-02-01 | $149.35 | $150.77 | $149.30 | $149.56 | $141.40 | 30,280 |
| 2018-01-31 | $151.20 | $151.91 | $149.34 | $149.79 | $141.62 | 67,387 |
| 2018-01-30 | $149.39 | $150.72 | $148.67 | $148.87 | $140.75 | 58,050 |
| 2018-01-29 | $144.62 | $146.43 | $144.41 | $146.12 | $138.15 | 51,552 |
| 2018-01-26 | $139.29 | $141.00 | $138.14 | $140.89 | $133.21 | 23,758 |
| 2018-01-25 | $141.05 | $141.20 | $139.05 | $139.76 | $132.14 | 21,213 |
| 2018-01-24 | $138.06 | $139.96 | $137.96 | $138.84 | $131.27 | 29,116 |
| 2018-01-23 | $140.64 | $140.82 | $137.63 | $138.28 | $130.74 | 28,722 |
| 2018-01-22 | $139.00 | $139.45 | $137.72 | $139.08 | $131.49 | 28,914 |
| 2018-01-19 | $139.85 | $140.41 | $138.40 | $139.19 | $131.60 | 23,385 |
| 2018-01-18 | $141.16 | $141.72 | $138.79 | $138.93 | $131.35 | 34,754 |
| 2018-01-17 | $138.31 | $141.49 | $137.74 | $141.06 | $133.37 | 72,130 |
| 2018-01-16 | $139.02 | $139.78 | $134.25 | $135.11 | $127.74 | 202,419 |
| 2018-01-12 | $132.50 | $133.26 | $131.11 | $131.11 | $123.96 | 19,851 |
| 2018-01-11 | $132.11 | $132.89 | $131.63 | $132.37 | $125.15 | 23,557 |
| 2018-01-10 | $133.01 | $133.01 | $131.61 | $131.96 | $124.76 | 41,431 |
| 2018-01-09 | $134.22 | $134.28 | $133.26 | $133.30 | $126.03 | 33,246 |
| 2018-01-08 | $134.23 | $134.75 | $133.81 | $134.00 | $126.69 | 27,477 |
| 2018-01-05 | $134.83 | $135.78 | $134.83 | $135.43 | $128.04 | 67,035 |
| 2018-01-04 | $134.67 | $135.10 | $134.22 | $134.78 | $127.43 | 33,705 |
| 2018-01-03 | $135.40 | $135.48 | $133.91 | $134.51 | $127.17 | 63,144 |
| 2018-01-02 | $137.51 | $137.83 | $135.21 | $135.79 | $128.38 | 80,812 |
| 2017-12-29 | $134.18 | $134.18 | $133.16 | $133.29 | $126.02 | 18,011 |
| 2017-12-28 | $134.57 | $134.70 | $133.92 | $134.11 | $126.80 | 25,836 |
| 2017-12-27 | $134.44 | $134.65 | $133.67 | $134.18 | $126.86 | 25,802 |
| 2017-12-26 | $134.75 | $134.88 | $133.68 | $134.02 | $126.71 | 39,305 |
| 2017-12-22 | $134.00 | $134.81 | $133.01 | $134.37 | $127.04 | 28,070 |
| 2017-12-21 | $135.23 | $135.23 | $133.31 | $133.31 | $126.04 | 41,555 |
| 2017-12-20 | $136.47 | $136.79 | $134.36 | $134.50 | $127.16 | 57,905 |
| 2017-12-19 | $133.62 | $133.62 | $131.59 | $131.59 | $124.41 | 29,783 |
| 2017-12-18 | $133.09 | $133.93 | $132.82 | $133.49 | $126.21 | 26,777 |
| 2017-12-15 | $132.58 | $132.99 | $132.27 | $132.68 | $125.44 | 62,862 |
| 2017-12-14 | $131.83 | $132.46 | $131.35 | $132.14 | $124.93 | 77,623 |
| 2017-12-13 | $134.78 | $136.14 | $134.78 | $135.81 | $128.40 | 37,128 |
| 2017-12-12 | $133.75 | $134.96 | $133.57 | $134.65 | $127.31 | 38,632 |
| 2017-12-11 | $134.30 | $135.75 | $134.30 | $135.41 | $128.02 | 39,542 |
| 2017-12-08 | $136.37 | $136.37 | $134.28 | $135.20 | $127.83 | 30,469 |
| 2017-12-07 | $134.60 | $135.96 | $134.42 | $135.52 | $128.13 | 38,171 |
| 2017-12-06 | $135.62 | $136.41 | $135.51 | $136.00 | $128.58 | 34,771 |
| 2017-12-05 | $138.16 | $138.68 | $137.34 | $137.34 | $129.85 | 20,390 |
| 2017-12-04 | $140.28 | $141.05 | $139.32 | $139.61 | $132.00 | 31,223 |
| 2017-12-01 | $139.32 | $139.60 | $137.59 | $138.36 | $130.81 | 21,597 |
| 2017-11-30 | $139.75 | $139.87 | $138.40 | $139.50 | $131.89 | 30,488 |
| 2017-11-29 | $142.31 | $142.53 | $140.13 | $140.26 | $132.19 | 28,386 |
| 2017-11-28 | $144.76 | $145.10 | $143.76 | $144.11 | $135.82 | 23,030 |
| 2017-11-27 | $145.47 | $145.86 | $144.77 | $145.05 | $136.71 | 28,912 |
| 2017-11-24 | $143.23 | $144.23 | $142.78 | $143.63 | $135.37 | 15,976 |
| 2017-11-22 | $141.49 | $142.47 | $141.01 | $142.39 | $134.20 | 33,067 |
| 2017-11-21 | $136.56 | $140.30 | $136.38 | $140.15 | $132.09 | 49,028 |
| 2017-11-20 | $138.00 | $138.69 | $137.41 | $138.00 | $130.06 | 198,425 |
| 2017-11-17 | $136.45 | $137.32 | $135.44 | $136.67 | $128.81 | 48,784 |
| 2017-11-16 | $137.02 | $138.38 | $136.55 | $137.07 | $129.19 | 121,781 |
| 2017-11-15 | $140.37 | $140.82 | $139.27 | $139.86 | $131.82 | 57,286 |
| 2017-11-14 | $142.57 | $143.75 | $141.75 | $142.52 | $134.32 | 34,272 |
| 2017-11-13 | $141.98 | $144.98 | $141.30 | $144.24 | $135.94 | 51,607 |
| 2017-11-10 | $146.50 | $146.59 | $145.91 | $146.09 | $137.69 | 13,291 |
| 2017-11-09 | $145.57 | $146.86 | $145.02 | $146.38 | $137.96 | 38,043 |
| 2017-11-08 | $147.16 | $148.42 | $146.81 | $148.00 | $139.49 | 24,290 |
| 2017-11-07 | $147.16 | $148.00 | $146.89 | $147.80 | $139.30 | 42,453 |
| 2017-11-06 | $147.00 | $148.72 | $147.00 | $148.26 | $139.73 | 23,908 |
| 2017-11-03 | $149.72 | $150.50 | $149.61 | $150.04 | $141.41 | 13,107 |
| 2017-11-02 | $148.76 | $149.97 | $148.64 | $149.70 | $141.09 | 15,888 |
| 2017-11-01 | $148.59 | $148.91 | $147.83 | $147.86 | $139.36 | 18,273 |
| 2017-10-31 | $145.59 | $149.12 | $145.59 | $148.62 | $140.07 | 32,129 |
| 2017-10-30 | $148.40 | $148.69 | $145.51 | $146.91 | $138.46 | 70,097 |
| 2017-10-27 | $149.31 | $151.03 | $149.25 | $150.84 | $142.16 | 13,574 |
| 2017-10-26 | $149.72 | $150.99 | $149.50 | $149.76 | $141.15 | 16,769 |
| 2017-10-25 | $150.25 | $150.64 | $149.23 | $150.60 | $141.94 | 15,398 |
| 2017-10-24 | $150.45 | $151.46 | $150.37 | $151.22 | $142.52 | 32,520 |
| 2017-10-23 | $148.41 | $149.57 | $148.00 | $149.30 | $140.71 | 40,069 |
| 2017-10-20 | $150.86 | $151.22 | $150.29 | $150.74 | $142.07 | 9,879 |
| 2017-10-19 | $151.00 | $151.21 | $149.78 | $150.10 | $141.47 | 35,623 |
| 2017-10-18 | $151.38 | $151.99 | $150.75 | $151.19 | $142.49 | 19,741 |
| 2017-10-17 | $151.35 | $152.15 | $150.59 | $151.44 | $142.73 | 39,351 |
| 2017-10-16 | $152.28 | $153.13 | $151.84 | $152.81 | $144.02 | 24,708 |
| 2017-10-13 | $151.45 | $151.45 | $150.50 | $150.75 | $142.08 | 13,121 |
| 2017-10-12 | $151.74 | $151.74 | $150.95 | $150.96 | $142.28 | 13,580 |
| 2017-10-11 | $151.33 | $151.33 | $150.29 | $150.79 | $142.12 | 15,262 |
| 2017-10-10 | $150.82 | $151.17 | $150.17 | $150.63 | $141.97 | 12,413 |
| 2017-10-09 | $151.63 | $151.67 | $150.80 | $151.06 | $142.37 | 33,944 |
| 2017-10-06 | $149.42 | $150.31 | $149.18 | $149.56 | $140.96 | 26,437 |
| 2017-10-05 | $150.26 | $150.26 | $148.63 | $149.04 | $140.47 | 26,321 |
| 2017-10-04 | $150.77 | $150.99 | $149.06 | $149.89 | $141.27 | 18,000 |
| 2017-10-03 | $148.69 | $150.73 | $148.50 | $150.20 | $141.56 | 37,310 |
| 2017-10-02 | $147.14 | $148.06 | $146.99 | $147.83 | $139.33 | 46,480 |
| 2017-09-29 | $147.22 | $147.32 | $146.66 | $147.08 | $138.62 | 20,762 |
| 2017-09-28 | $146.90 | $147.22 | $146.32 | $146.65 | $138.22 | 17,622 |
| 2017-09-27 | $145.82 | $147.31 | $145.55 | $146.76 | $138.32 | 44,340 |
| 2017-09-26 | $144.02 | $144.99 | $144.02 | $144.63 | $136.31 | 30,392 |
| 2017-09-25 | $143.50 | $143.82 | $143.28 | $143.56 | $135.30 | 23,298 |
| 2017-09-22 | $143.31 | $144.45 | $143.31 | $144.45 | $136.14 | 20,542 |
| 2017-09-21 | $142.78 | $143.69 | $142.10 | $143.52 | $135.27 | 15,332 |
| 2017-09-20 | $142.01 | $143.43 | $142.01 | $143.14 | $134.91 | 26,312 |
| 2017-09-19 | $142.79 | $142.88 | $141.86 | $141.86 | $133.70 | 22,988 |
| 2017-09-18 | $140.74 | $142.73 | $140.74 | $141.71 | $133.56 | 32,494 |
| 2017-09-15 | $138.38 | $138.38 | $136.52 | $137.92 | $129.99 | 32,717 |
| 2017-09-14 | $136.78 | $138.13 | $136.56 | $137.96 | $130.03 | 43,375 |
| 2017-09-13 | $137.43 | $139.49 | $137.21 | $138.18 | $130.23 | 45,254 |
| 2017-09-12 | $140.80 | $140.83 | $139.92 | $140.08 | $132.02 | 35,393 |
| 2017-09-11 | $142.75 | $143.69 | $142.26 | $142.80 | $134.59 | 45,760 |
| 2017-09-08 | $139.48 | $142.23 | $139.46 | $140.99 | $132.88 | 26,091 |
| 2017-09-07 | $140.54 | $140.96 | $139.48 | $139.48 | $131.46 | 21,975 |
| 2017-09-06 | $139.65 | $139.84 | $139.29 | $139.46 | $131.44 | 20,531 |
| 2017-09-05 | $136.34 | $138.80 | $136.34 | $138.80 | $130.82 | 43,089 |
| 2017-09-01 | $138.18 | $139.22 | $137.75 | $137.88 | $129.95 | 11,697 |
| 2017-08-31 | $136.53 | $138.29 | $136.53 | $138.00 | $130.06 | 32,046 |
| 2017-08-30 | $136.75 | $137.52 | $135.89 | $136.80 | $128.93 | 26,411 |
| 2017-08-29 | $135.60 | $137.73 | $135.38 | $137.32 | $129.01 | 33,625 |
| 2017-08-28 | $136.15 | $136.32 | $135.26 | $135.71 | $127.49 | 23,081 |
| 2017-08-25 | $134.67 | $136.18 | $134.51 | $135.70 | $127.49 | 18,700 |
| 2017-08-24 | $135.57 | $135.65 | $134.53 | $135.13 | $126.95 | 17,318 |
| 2017-08-23 | $135.51 | $136.18 | $135.09 | $135.36 | $127.17 | 11,624 |
| 2017-08-22 | $136.10 | $136.98 | $135.85 | $136.15 | $127.91 | 18,682 |
| 2017-08-21 | $135.76 | $135.93 | $134.70 | $135.23 | $127.04 | 38,051 |
| 2017-08-18 | $133.18 | $133.78 | $133.00 | $133.48 | $125.40 | 19,806 |
| 2017-08-17 | $133.53 | $134.76 | $132.89 | $133.18 | $125.12 | 45,983 |
| 2017-08-16 | $130.76 | $132.77 | $130.40 | $132.38 | $124.37 | 38,386 |
| 2017-08-15 | $131.55 | $132.01 | $129.39 | $129.69 | $121.84 | 50,264 |
| 2017-08-14 | $131.02 | $132.58 | $131.02 | $132.32 | $124.31 | 32,964 |
| 2017-08-11 | $127.20 | $128.62 | $127.01 | $127.29 | $119.58 | 17,039 |
| 2017-08-10 | $126.49 | $127.21 | $126.03 | $127.21 | $119.51 | 42,314 |
| 2017-08-09 | $130.39 | $130.99 | $130.10 | $130.67 | $122.76 | 18,714 |
| 2017-08-08 | $131.23 | $132.54 | $131.01 | $131.18 | $123.24 | 32,942 |
| 2017-08-07 | $127.25 | $130.97 | $127.25 | $129.71 | $121.86 | 55,010 |
| 2017-08-04 | $126.63 | $126.84 | $126.30 | $126.50 | $118.84 | 34,636 |
| 2017-08-03 | $125.59 | $126.86 | $125.26 | $126.43 | $118.78 | 24,878 |
| 2017-08-02 | $125.50 | $125.90 | $125.25 | $125.68 | $118.07 | 33,089 |
| 2017-08-01 | $126.01 | $126.50 | $125.90 | $126.14 | $118.50 | 19,465 |
| 2017-07-31 | $124.90 | $126.70 | $124.66 | $125.62 | $118.02 | 29,829 |
| 2017-07-28 | $123.73 | $124.82 | $123.00 | $124.58 | $117.04 | 15,393 |
| 2017-07-27 | $124.65 | $125.10 | $124.05 | $124.32 | $116.79 | 31,711 |
| 2017-07-26 | $125.16 | $126.08 | $125.08 | $125.91 | $118.29 | 12,972 |
| 2017-07-25 | $124.90 | $125.49 | $124.40 | $125.00 | $117.43 | 46,925 |
| 2017-07-24 | $124.77 | $125.39 | $124.49 | $124.95 | $117.39 | 25,848 |
| 2017-07-21 | $126.11 | $126.86 | $126.11 | $126.27 | $118.63 | 15,183 |
| 2017-07-20 | $125.55 | $126.86 | $125.55 | $126.10 | $118.47 | 25,375 |
| 2017-07-19 | $124.95 | $125.94 | $124.95 | $125.56 | $117.96 | 19,167 |
| 2017-07-18 | $124.89 | $125.71 | $124.89 | $125.52 | $117.92 | 21,094 |
| 2017-07-17 | $124.52 | $124.76 | $124.09 | $124.66 | $117.11 | 23,231 |
| 2017-07-14 | $125.00 | $125.00 | $124.27 | $124.51 | $116.97 | 21,799 |
| 2017-07-13 | $125.88 | $125.88 | $124.59 | $124.86 | $117.30 | 17,887 |
| 2017-07-12 | $125.33 | $125.38 | $124.45 | $124.93 | $117.37 | 23,773 |
| 2017-07-11 | $123.87 | $124.48 | $123.84 | $124.48 | $116.94 | 19,685 |
| 2017-07-10 | $124.20 | $125.13 | $123.85 | $124.79 | $117.24 | 27,224 |
| 2017-07-07 | $124.34 | $125.37 | $124.09 | $125.05 | $117.48 | 11,496 |
| 2017-07-06 | $124.55 | $125.10 | $124.10 | $124.11 | $116.60 | 15,459 |
| 2017-07-05 | $123.89 | $125.39 | $123.74 | $124.99 | $117.42 | 25,519 |
| 2017-07-03 | $125.01 | $125.01 | $124.11 | $124.25 | $116.72 | 12,346 |
| 2017-06-30 | $123.95 | $124.14 | $122.00 | $123.75 | $116.26 | 17,799 |
| 2017-06-29 | $124.83 | $124.90 | $122.70 | $123.25 | $115.79 | 35,029 |
| 2017-06-28 | $125.02 | $125.56 | $124.72 | $125.18 | $117.60 | 22,137 |
| 2017-06-27 | $125.22 | $125.50 | $124.20 | $124.42 | $116.89 | 28,864 |
| 2017-06-26 | $126.33 | $126.43 | $124.93 | $124.97 | $117.40 | 37,162 |
| 2017-06-23 | $124.80 | $125.70 | $124.04 | $124.49 | $116.95 | 22,884 |
| 2017-06-22 | $125.27 | $125.28 | $124.70 | $124.96 | $117.40 | 12,711 |
| 2017-06-21 | $125.17 | $125.41 | $124.64 | $124.97 | $117.40 | 18,919 |
| 2017-06-20 | $124.83 | $125.51 | $124.59 | $124.81 | $117.25 | 20,435 |
| 2017-06-19 | $123.78 | $125.14 | $123.67 | $124.51 | $116.97 | 24,804 |
| 2017-06-16 | $124.36 | $124.36 | $123.53 | $123.68 | $116.19 | 13,261 |
| 2017-06-15 | $123.69 | $124.14 | $122.89 | $124.14 | $116.62 | 37,356 |
| 2017-06-14 | $126.86 | $127.01 | $125.65 | $126.32 | $118.67 | 26,638 |
| 2017-06-13 | $124.13 | $124.79 | $124.10 | $124.38 | $116.85 | 20,037 |
| 2017-06-12 | $123.90 | $123.94 | $122.63 | $123.18 | $115.72 | 35,726 |
| 2017-06-09 | $127.08 | $127.97 | $125.95 | $126.29 | $118.64 | 24,647 |
| 2017-06-08 | $126.58 | $127.64 | $126.51 | $127.20 | $119.50 | 35,267 |
| 2017-06-07 | $125.43 | $126.84 | $125.25 | $125.86 | $118.24 | 44,022 |
| 2017-06-06 | $124.39 | $125.94 | $124.19 | $124.69 | $117.14 | 54,507 |
| 2017-06-05 | $123.99 | $124.66 | $123.49 | $123.49 | $116.01 | 25,507 |
| 2017-06-02 | $124.12 | $125.30 | $124.03 | $124.63 | $117.09 | 30,209 |
| 2017-06-01 | $123.32 | $124.59 | $122.68 | $124.01 | $116.50 | 37,595 |
| 2017-05-31 | $122.80 | $122.99 | $122.01 | $122.18 | $114.78 | 26,120 |
| 2017-05-30 | $121.52 | $122.80 | $121.49 | $122.66 | $115.23 | 29,388 |
| 2017-05-26 | $121.14 | $121.35 | $121.00 | $121.00 | $113.67 | 24,678 |
| 2017-05-25 | $119.30 | $121.38 | $119.25 | $121.02 | $113.69 | 50,776 |
| 2017-05-24 | $118.75 | $120.28 | $118.40 | $120.00 | $112.74 | 70,100 |
| 2017-05-23 | $119.99 | $120.27 | $119.56 | $120.00 | $112.32 | 22,912 |
| 2017-05-22 | $119.44 | $119.85 | $119.25 | $119.46 | $111.82 | 26,840 |
| 2017-05-19 | $119.10 | $120.48 | $119.10 | $120.10 | $112.42 | 15,087 |
| 2017-05-18 | $118.46 | $119.72 | $118.09 | $119.25 | $111.62 | 28,376 |
| 2017-05-17 | $118.91 | $119.35 | $118.18 | $118.65 | $111.06 | 48,043 |
| 2017-05-16 | $117.96 | $120.02 | $117.84 | $119.88 | $112.21 | 59,209 |
| 2017-05-15 | $119.35 | $120.78 | $119.35 | $120.34 | $112.64 | 24,717 |
| 2017-05-12 | $119.85 | $120.27 | $119.42 | $119.44 | $111.80 | 20,341 |
| 2017-05-11 | $119.37 | $120.05 | $118.96 | $119.96 | $112.29 | 21,908 |
| 2017-05-10 | $120.62 | $120.62 | $119.29 | $120.24 | $112.55 | 32,888 |
| 2017-05-09 | $120.00 | $120.00 | $119.10 | $119.46 | $111.82 | 29,193 |
| 2017-05-08 | $119.28 | $119.28 | $118.62 | $118.92 | $111.31 | 31,519 |
| 2017-05-05 | $117.68 | $117.90 | $116.77 | $117.86 | $110.32 | 19,285 |
| 2017-05-04 | $117.52 | $117.82 | $117.06 | $117.42 | $109.91 | 13,437 |
| 2017-05-03 | $116.89 | $117.39 | $116.74 | $116.74 | $109.27 | 28,762 |
| 2017-05-02 | $119.09 | $119.09 | $117.41 | $117.51 | $109.99 | 42,299 |
| 2017-05-01 | $119.41 | $119.41 | $118.50 | $118.51 | $110.93 | 22,782 |
| 2017-04-28 | $119.58 | $119.58 | $118.72 | $118.79 | $111.19 | 15,454 |
| 2017-04-27 | $118.82 | $119.60 | $118.30 | $119.08 | $111.46 | 27,759 |
| 2017-04-26 | $119.45 | $119.70 | $118.63 | $119.38 | $111.74 | 27,978 |
| 2017-04-25 | $119.00 | $119.71 | $118.87 | $119.19 | $111.57 | 35,183 |
| 2017-04-24 | $118.04 | $119.59 | $118.04 | $119.16 | $111.54 | 28,511 |
| 2017-04-21 | $116.37 | $117.30 | $116.37 | $116.60 | $109.14 | 19,849 |
| 2017-04-20 | $116.36 | $116.96 | $115.97 | $116.96 | $109.48 | 19,119 |
| 2017-04-19 | $116.29 | $116.67 | $115.46 | $116.00 | $108.58 | 22,166 |
| 2017-04-18 | $112.94 | $114.28 | $112.93 | $113.75 | $106.47 | 34,508 |
| 2017-04-17 | $114.94 | $114.98 | $114.61 | $114.94 | $107.59 | 10,824 |
| 2017-04-13 | $115.00 | $115.00 | $114.03 | $114.18 | $106.88 | 31,192 |
| 2017-04-12 | $116.57 | $116.57 | $115.73 | $116.35 | $108.91 | 22,271 |
| 2017-04-11 | $116.37 | $116.97 | $115.71 | $116.59 | $109.13 | 21,832 |
| 2017-04-10 | $116.98 | $118.14 | $116.28 | $116.28 | $108.84 | 30,265 |
| 2017-04-07 | $117.26 | $118.43 | $116.99 | $117.09 | $109.60 | 26,067 |
| 2017-04-06 | $117.18 | $117.48 | $115.87 | $116.49 | $109.04 | 38,287 |
| 2017-04-05 | $114.35 | $114.97 | $113.85 | $114.18 | $106.88 | 48,096 |
| 2017-04-04 | $113.31 | $114.36 | $112.81 | $114.18 | $106.88 | 54,041 |
| 2017-04-03 | $114.04 | $115.01 | $113.99 | $114.61 | $107.28 | 37,517 |
| 2017-03-31 | $114.41 | $114.92 | $113.58 | $113.65 | $106.38 | 38,883 |
| 2017-03-30 | $113.17 | $114.90 | $112.76 | $114.47 | $107.15 | 115,730 |
| 2017-03-29 | $114.35 | $114.99 | $113.88 | $114.19 | $106.89 | 57,623 |
| 2017-03-28 | $110.87 | $114.55 | $110.68 | $114.11 | $106.40 | 83,783 |
| 2017-03-27 | $111.71 | $111.71 | $110.12 | $111.22 | $103.71 | 86,121 |
| 2017-03-24 | $114.86 | $114.94 | $113.86 | $114.52 | $106.78 | 32,054 |
| 2017-03-23 | $114.51 | $114.98 | $114.12 | $114.37 | $106.64 | 51,442 |
| 2017-03-22 | $116.77 | $116.84 | $115.83 | $116.25 | $108.40 | 51,696 |
| 2017-03-21 | $120.55 | $120.81 | $117.44 | $117.52 | $109.58 | 33,325 |
| 2017-03-20 | $120.85 | $121.00 | $119.91 | $120.17 | $112.05 | 30,809 |
| 2017-03-17 | $120.91 | $121.22 | $118.31 | $120.77 | $112.61 | 42,650 |
| 2017-03-16 | $119.22 | $120.63 | $119.15 | $120.53 | $112.39 | 45,396 |
| 2017-03-15 | $118.54 | $120.23 | $118.09 | $119.68 | $111.59 | 52,115 |
| 2017-03-14 | $119.70 | $120.10 | $119.31 | $119.74 | $111.65 | 64,882 |
| 2017-03-13 | $120.29 | $120.92 | $120.05 | $120.75 | $112.59 | 29,067 |
| 2017-03-10 | $119.40 | $120.70 | $119.40 | $120.12 | $112.00 | 33,465 |
| 2017-03-09 | $118.75 | $119.67 | $118.64 | $119.33 | $111.27 | 29,004 |
| 2017-03-08 | $118.97 | $119.48 | $118.57 | $118.97 | $110.93 | 36,131 |
| 2017-03-07 | $119.05 | $119.90 | $118.62 | $119.22 | $111.17 | 20,925 |
| 2017-03-06 | $117.94 | $118.65 | $117.63 | $118.04 | $110.06 | 45,607 |
| 2017-03-03 | $119.20 | $119.20 | $118.12 | $118.32 | $110.33 | 35,754 |
| 2017-03-02 | $118.26 | $118.89 | $117.62 | $118.84 | $110.81 | 45,502 |
| 2017-03-01 | $118.58 | $119.61 | $118.31 | $119.58 | $111.50 | 30,154 |
| 2017-02-28 | $118.00 | $119.03 | $117.60 | $118.00 | $110.03 | 28,408 |
| 2017-02-27 | $117.26 | $118.73 | $116.80 | $118.05 | $110.07 | 36,858 |
| 2017-02-24 | $117.06 | $118.10 | $117.04 | $117.82 | $109.86 | 36,682 |
| 2017-02-23 | $116.70 | $117.88 | $116.32 | $117.24 | $109.32 | 36,507 |
| 2017-02-22 | $116.60 | $117.47 | $116.47 | $116.86 | $108.96 | 38,223 |
| 2017-02-21 | $117.29 | $117.85 | $117.28 | $117.53 | $109.59 | 50,115 |
| 2017-02-17 | $118.63 | $118.77 | $117.84 | $118.55 | $110.54 | 58,768 |
| 2017-02-16 | $116.60 | $118.36 | $116.47 | $118.36 | $110.36 | 35,701 |
| 2017-02-15 | $115.99 | $117.18 | $115.52 | $116.39 | $108.53 | 72,869 |
| 2017-02-14 | $117.50 | $118.67 | $116.76 | $117.74 | $109.79 | 46,097 |
| 2017-02-13 | $117.59 | $118.94 | $116.69 | $118.04 | $110.06 | 52,673 |
| 2017-02-10 | $115.14 | $115.88 | $114.34 | $115.45 | $107.65 | 34,551 |
| 2017-02-09 | $113.89 | $115.88 | $113.21 | $115.13 | $107.35 | 37,249 |
| 2017-02-08 | $113.60 | $113.65 | $112.85 | $113.26 | $105.61 | 77,530 |
| 2017-02-07 | $112.74 | $114.70 | $112.65 | $114.26 | $106.54 | 76,178 |
| 2017-02-06 | $112.29 | $113.45 | $112.22 | $113.00 | $105.37 | 49,872 |
| 2017-02-03 | $111.38 | $112.38 | $110.48 | $111.83 | $104.27 | 71,571 |
| 2017-02-02 | $110.15 | $113.79 | $109.22 | $111.51 | $103.98 | 37,957 |
| 2017-02-01 | $110.32 | $110.75 | $109.50 | $110.00 | $102.57 | 40,233 |
| 2017-01-31 | $108.53 | $110.32 | $108.53 | $110.00 | $102.57 | 49,554 |
| 2017-01-30 | $109.40 | $109.79 | $108.02 | $108.69 | $101.35 | 40,174 |
| 2017-01-27 | $108.50 | $109.84 | $108.50 | $109.79 | $102.37 | 67,297 |
| 2017-01-26 | $108.35 | $109.04 | $107.90 | $108.37 | $101.05 | 34,393 |
| 2017-01-25 | $107.49 | $109.24 | $106.87 | $108.44 | $101.11 | 97,728 |
| 2017-01-24 | $105.94 | $107.50 | $105.63 | $107.15 | $99.91 | 76,596 |
| 2017-01-23 | $105.86 | $106.39 | $105.40 | $106.24 | $99.06 | 96,130 |
| 2017-01-20 | $105.40 | $106.24 | $105.40 | $106.01 | $98.85 | 76,615 |
| 2017-01-19 | $104.60 | $105.42 | $104.56 | $105.40 | $98.28 | 42,038 |
| 2017-01-18 | $105.35 | $105.41 | $104.63 | $105.27 | $98.16 | 25,926 |
| 2017-01-17 | $104.45 | $105.62 | $104.45 | $105.19 | $98.08 | 27,335 |
| 2017-01-13 | $104.01 | $104.45 | $103.64 | $104.11 | $97.08 | 22,029 |
| 2017-01-12 | $103.60 | $103.85 | $103.09 | $103.44 | $96.45 | 9,879 |
| 2017-01-11 | $102.02 | $103.50 | $102.02 | $103.50 | $96.51 | 14,337 |
| 2017-01-10 | $102.80 | $102.90 | $102.39 | $102.83 | $95.88 | 15,526 |
| 2017-01-09 | $102.82 | $103.84 | $102.61 | $102.61 | $95.68 | 17,689 |
| 2017-01-06 | $102.30 | $102.77 | $101.61 | $102.31 | $95.40 | 17,560 |
| 2017-01-05 | $101.58 | $102.52 | $101.36 | $101.87 | $94.99 | 13,128 |
| 2017-01-04 | $102.27 | $102.56 | $101.72 | $102.17 | $95.27 | 15,968 |
| 2017-01-03 | $102.68 | $102.68 | $101.45 | $101.92 | $95.03 | 19,059 |
| 2016-12-30 | $101.90 | $102.24 | $101.40 | $101.89 | $95.01 | 15,671 |
| 2016-12-29 | $101.42 | $101.70 | $101.30 | $101.56 | $94.70 | 14,961 |
| 2016-12-28 | $101.86 | $102.11 | $100.71 | $101.05 | $94.22 | 12,404 |
| 2016-12-27 | $101.25 | $101.44 | $100.40 | $101.20 | $94.36 | 13,065 |
| 2016-12-23 | $102.13 | $102.13 | $101.25 | $101.70 | $94.83 | 7,469 |
| 2016-12-22 | $101.02 | $101.89 | $101.02 | $101.50 | $94.64 | 13,425 |
| 2016-12-21 | $100.15 | $100.85 | $100.00 | $100.50 | $93.71 | 17,362 |
| 2016-12-20 | $99.95 | $100.35 | $99.95 | $100.32 | $93.54 | 16,439 |
| 2016-12-19 | $101.60 | $101.75 | $100.90 | $100.97 | $94.15 | 18,460 |
| 2016-12-16 | $101.36 | $102.18 | $100.95 | $101.17 | $94.33 | 17,975 |
| 2016-12-15 | $102.78 | $103.21 | $101.68 | $101.68 | $94.81 | 27,900 |
| 2016-12-14 | $103.00 | $104.43 | $103.00 | $103.64 | $96.64 | 53,924 |
| 2016-12-13 | $103.13 | $104.76 | $103.13 | $104.17 | $97.13 | 32,186 |
| 2016-12-12 | $102.74 | $103.72 | $102.50 | $103.56 | $96.56 | 48,338 |
| 2016-12-09 | $104.05 | $104.23 | $103.67 | $103.81 | $96.80 | 29,083 |
| 2016-12-08 | $103.25 | $104.34 | $103.13 | $103.72 | $96.71 | 30,934 |
| 2016-12-07 | $102.39 | $103.54 | $102.08 | $102.90 | $95.95 | 27,542 |
| 2016-12-06 | $102.38 | $103.50 | $102.38 | $103.48 | $96.49 | 22,538 |
| 2016-12-05 | $101.97 | $102.45 | $101.63 | $102.28 | $95.37 | 23,984 |
| 2016-12-02 | $98.99 | $98.99 | $98.73 | $98.82 | $92.14 | 21,602 |
| 2016-12-01 | $98.80 | $99.45 | $98.42 | $98.96 | $92.27 | 44,815 |
| 2016-11-30 | $102.55 | $102.55 | $100.60 | $101.00 | $94.18 | 61,592 |
| 2016-11-29 | $103.11 | $103.50 | $102.85 | $102.97 | $96.01 | 34,585 |
| 2016-11-28 | $104.00 | $104.35 | $103.15 | $103.84 | $96.82 | 38,950 |
| 2016-11-25 | $104.29 | $105.50 | $104.10 | $104.16 | $97.12 | 8,698 |
| 2016-11-23 | $105.06 | $105.06 | $103.34 | $103.88 | $96.86 | 35,073 |
| 2016-11-22 | $103.99 | $105.00 | $103.64 | $104.61 | $97.54 | 102,080 |
| 2016-11-21 | $103.78 | $105.00 | $103.37 | $104.69 | $97.25 | 120,369 |
| 2016-11-18 | $103.13 | $103.96 | $103.13 | $103.22 | $95.88 | 36,184 |
| 2016-11-17 | $102.80 | $104.79 | $101.60 | $103.69 | $96.32 | 59,642 |
| 2016-11-16 | $104.20 | $105.00 | $104.01 | $104.70 | $97.25 | 64,977 |
| 2016-11-15 | $101.99 | $104.75 | $101.66 | $104.21 | $96.80 | 42,880 |
| 2016-11-14 | $100.32 | $101.00 | $99.65 | $100.41 | $93.27 | 26,197 |
| 2016-11-11 | $99.68 | $99.90 | $99.10 | $99.82 | $92.72 | 19,618 |
| 2016-11-10 | $99.78 | $100.01 | $98.10 | $99.98 | $92.87 | 43,755 |
| 2016-11-09 | $99.89 | $101.23 | $99.00 | $101.15 | $93.96 | 81,345 |
| 2016-11-08 | $97.01 | $97.30 | $96.18 | $96.80 | $89.92 | 22,435 |
| 2016-11-07 | $96.00 | $97.02 | $96.00 | $96.26 | $89.41 | 34,707 |
| 2016-11-04 | $95.39 | $96.18 | $95.37 | $95.40 | $88.62 | 9,483 |
| 2016-11-03 | $95.61 | $95.78 | $94.91 | $95.37 | $88.59 | 17,179 |
| 2016-11-02 | $96.11 | $96.24 | $95.44 | $95.56 | $88.76 | 18,272 |
| 2016-11-01 | $98.50 | $98.50 | $97.43 | $97.62 | $90.68 | 18,580 |
| 2016-10-31 | $99.25 | $99.40 | $98.42 | $98.80 | $91.77 | 17,849 |
| 2016-10-28 | $98.16 | $98.69 | $97.92 | $98.13 | $91.15 | 5,788 |
| 2016-10-27 | $98.80 | $98.90 | $97.84 | $98.04 | $91.07 | 14,437 |
| 2016-10-26 | $98.32 | $98.32 | $97.01 | $97.70 | $90.75 | 37,575 |
| 2016-10-25 | $96.81 | $97.29 | $96.71 | $96.84 | $89.95 | 15,487 |
| 2016-10-24 | $97.24 | $97.24 | $96.45 | $96.81 | $89.93 | 14,201 |
| 2016-10-21 | $96.29 | $98.08 | $96.29 | $96.75 | $89.87 | 6,303 |
| 2016-10-20 | $97.21 | $97.32 | $96.60 | $96.70 | $89.82 | 12,670 |
| 2016-10-19 | $97.80 | $98.23 | $97.72 | $97.75 | $90.80 | 10,305 |
| 2016-10-18 | $97.80 | $98.24 | $97.43 | $97.78 | $90.83 | 12,852 |
| 2016-10-17 | $96.02 | $96.48 | $95.54 | $95.77 | $88.96 | 29,254 |
| 2016-10-14 | $95.95 | $96.24 | $95.88 | $96.10 | $89.27 | 26,714 |
| 2016-10-13 | $95.42 | $95.65 | $94.97 | $95.44 | $88.65 | 27,691 |
| 2016-10-12 | $95.89 | $95.98 | $95.25 | $95.64 | $88.84 | 16,081 |
| 2016-10-11 | $96.37 | $96.37 | $95.40 | $95.68 | $88.88 | 24,295 |
| 2016-10-10 | $96.91 | $97.22 | $96.35 | $96.55 | $89.68 | 27,584 |
| 2016-10-07 | $95.64 | $96.17 | $95.10 | $95.57 | $88.77 | 23,486 |
| 2016-10-06 | $95.60 | $95.80 | $95.30 | $95.51 | $88.72 | 19,562 |
| 2016-10-05 | $96.16 | $96.26 | $95.55 | $95.73 | $88.92 | 29,663 |
| 2016-10-04 | $95.47 | $95.49 | $94.66 | $94.71 | $87.97 | 6,453 |
| 2016-10-03 | $95.27 | $95.88 | $95.20 | $95.46 | $88.67 | 20,007 |
| 2016-09-30 | $95.44 | $95.95 | $95.29 | $95.82 | $89.01 | 19,296 |
| 2016-09-29 | $95.32 | $95.61 | $95.04 | $95.52 | $88.73 | 19,623 |
| 2016-09-28 | $95.24 | $95.98 | $95.11 | $95.87 | $89.05 | 9,684 |
| 2016-09-27 | $95.50 | $96.16 | $95.10 | $95.78 | $88.97 | 23,842 |
| 2016-09-26 | $95.15 | $98.11 | $95.04 | $95.99 | $89.16 | 86,993 |
| 2016-09-23 | $94.90 | $94.90 | $94.28 | $94.74 | $88.00 | 13,578 |
| 2016-09-22 | $94.27 | $94.99 | $94.20 | $94.88 | $88.13 | 22,307 |
| 2016-09-21 | $93.18 | $94.35 | $92.98 | $94.15 | $87.45 | 17,554 |
| 2016-09-20 | $94.94 | $94.94 | $94.10 | $94.36 | $87.65 | 24,451 |
| 2016-09-19 | $95.12 | $95.39 | $94.23 | $94.52 | $87.80 | 61,502 |
| 2016-09-16 | $94.98 | $94.98 | $91.86 | $92.06 | $85.51 | 13,381 |
| 2016-09-15 | $92.04 | $92.46 | $92.00 | $92.32 | $85.75 | 17,060 |
| 2016-09-14 | $91.96 | $92.23 | $91.20 | $91.51 | $85.00 | 35,760 |
| 2016-09-13 | $92.80 | $93.50 | $92.40 | $92.70 | $86.11 | 29,389 |
| 2016-09-12 | $95.21 | $95.51 | $94.31 | $95.12 | $88.36 | 55,976 |
| 2016-09-09 | $97.90 | $97.90 | $96.64 | $96.70 | $89.82 | 20,327 |
| 2016-09-08 | $98.85 | $98.85 | $97.36 | $97.98 | $91.01 | 19,404 |
| 2016-09-07 | $99.36 | $99.36 | $98.10 | $98.58 | $91.57 | 28,564 |
| 2016-09-06 | $99.31 | $100.69 | $98.85 | $99.44 | $92.37 | 87,012 |
| 2016-09-02 | $97.64 | $97.87 | $97.10 | $97.44 | $90.51 | 8,940 |
| 2016-09-01 | $97.47 | $97.47 | $96.68 | $97.15 | $90.24 | 8,683 |
| 2016-08-31 | $97.32 | $97.32 | $96.87 | $97.11 | $90.20 | 14,309 |
| 2016-08-30 | $97.85 | $97.99 | $97.00 | $97.49 | $90.56 | 42,693 |
| 2016-08-29 | $98.45 | $98.83 | $98.18 | $98.55 | $91.54 | 26,385 |
| 2016-08-26 | $100.37 | $101.05 | $100.24 | $100.58 | $93.43 | 7,456 |
| 2016-08-25 | $101.76 | $101.76 | $100.18 | $100.59 | $93.44 | 17,276 |
| 2016-08-24 | $102.50 | $102.50 | $101.60 | $102.23 | $94.96 | 18,200 |
| 2016-08-23 | $102.84 | $103.13 | $102.67 | $102.79 | $95.11 | 11,749 |
| 2016-08-22 | $102.58 | $103.28 | $102.16 | $103.11 | $95.40 | 23,309 |
| 2016-08-19 | $102.12 | $102.72 | $102.01 | $102.55 | $94.89 | 31,632 |
| 2016-08-18 | $102.05 | $102.31 | $102.02 | $102.28 | $94.64 | 36,994 |
| 2016-08-17 | $102.67 | $102.67 | $102.01 | $102.26 | $94.62 | 23,572 |
| 2016-08-16 | $102.64 | $102.70 | $101.74 | $101.82 | $94.21 | 26,107 |
| 2016-08-15 | $102.05 | $102.05 | $101.17 | $101.62 | $94.03 | 24,727 |
| 2016-08-12 | $101.00 | $101.21 | $100.16 | $100.83 | $93.29 | 26,108 |
| 2016-08-11 | $101.20 | $101.25 | $100.49 | $100.97 | $93.42 | 20,760 |
| 2016-08-10 | $101.39 | $101.39 | $100.53 | $100.76 | $93.23 | 14,707 |
| 2016-08-09 | $100.74 | $100.75 | $100.22 | $100.22 | $92.73 | 8,270 |
| 2016-08-08 | $100.16 | $100.40 | $99.76 | $100.20 | $92.71 | 52,607 |
| 2016-08-05 | $99.58 | $100.17 | $99.57 | $99.84 | $92.38 | 20,801 |
| 2016-08-04 | $99.74 | $100.00 | $99.28 | $99.53 | $92.09 | 18,188 |
| 2016-08-03 | $99.31 | $99.46 | $98.67 | $98.92 | $91.53 | 13,649 |
| 2016-08-02 | $98.61 | $98.95 | $98.24 | $98.88 | $91.49 | 33,504 |
| 2016-08-01 | $99.73 | $99.91 | $99.40 | $99.76 | $92.30 | 18,177 |
| 2016-07-29 | $101.20 | $101.20 | $100.27 | $100.62 | $93.10 | 10,372 |
| 2016-07-28 | $100.36 | $100.94 | $99.98 | $100.94 | $93.40 | 24,015 |
| 2016-07-27 | $98.99 | $99.42 | $98.85 | $99.42 | $91.99 | 18,440 |
| 2016-07-26 | $98.21 | $98.57 | $98.20 | $98.53 | $91.17 | 21,576 |
| 2016-07-25 | $96.84 | $98.13 | $96.78 | $97.30 | $90.03 | 116,249 |
| 2016-07-22 | $95.01 | $95.90 | $95.00 | $95.75 | $88.59 | 16,334 |
| 2016-07-21 | $95.06 | $95.89 | $94.70 | $95.45 | $88.32 | 12,758 |
| 2016-07-20 | $95.30 | $95.49 | $94.93 | $95.20 | $88.09 | 10,028 |
| 2016-07-19 | $94.39 | $95.08 | $94.39 | $94.69 | $87.61 | 27,789 |
| 2016-07-18 | $95.05 | $95.45 | $93.62 | $94.89 | $87.80 | 21,419 |
| 2016-07-15 | $96.92 | $97.02 | $96.58 | $96.66 | $89.44 | 9,621 |
| 2016-07-14 | $96.40 | $97.47 | $96.40 | $96.89 | $89.65 | 16,932 |
| 2016-07-13 | $95.83 | $96.21 | $95.44 | $95.82 | $88.66 | 20,106 |
| 2016-07-12 | $96.53 | $96.81 | $95.72 | $96.05 | $88.87 | 13,101 |
| 2016-07-11 | $95.31 | $96.13 | $95.15 | $95.40 | $88.27 | 62,592 |
| 2016-07-08 | $92.11 | $93.21 | $92.11 | $93.06 | $86.11 | 15,055 |
| 2016-07-07 | $92.94 | $93.60 | $91.43 | $91.99 | $85.12 | 82,396 |
| 2016-07-06 | $90.06 | $90.72 | $90.06 | $90.72 | $83.94 | 4,726 |
| 2016-07-05 | $91.06 | $91.19 | $90.18 | $90.58 | $83.81 | 8,799 |
| 2016-07-01 | $91.42 | $91.42 | $90.84 | $91.08 | $84.27 | 7,311 |
| 2016-06-30 | $90.44 | $91.18 | $90.40 | $90.95 | $84.15 | 11,618 |
| 2016-06-29 | $89.78 | $90.39 | $89.56 | $89.83 | $83.12 | 27,937 |
| 2016-06-28 | $89.87 | $90.14 | $89.50 | $90.13 | $83.39 | 22,894 |
| 2016-06-27 | $88.79 | $89.01 | $88.45 | $88.78 | $82.15 | 17,658 |
| 2016-06-24 | $88.80 | $89.99 | $88.73 | $89.37 | $82.69 | 42,091 |
| 2016-06-23 | $92.81 | $92.81 | $91.75 | $92.52 | $85.61 | 8,848 |
| 2016-06-22 | $91.54 | $92.18 | $91.25 | $91.53 | $84.69 | 18,147 |
| 2016-06-21 | $91.51 | $91.72 | $91.19 | $91.20 | $84.38 | 9,414 |
| 2016-06-20 | $92.79 | $92.99 | $92.15 | $92.34 | $85.44 | 45,191 |
| 2016-06-17 | $90.31 | $90.31 | $89.68 | $89.69 | $82.99 | 7,906 |
| 2016-06-16 | $90.25 | $90.78 | $89.63 | $90.37 | $83.62 | 13,677 |
| 2016-06-15 | $91.07 | $91.70 | $90.88 | $91.28 | $84.46 | 14,851 |
| 2016-06-14 | $90.76 | $90.90 | $90.12 | $90.57 | $83.80 | 33,699 |
| 2016-06-13 | $91.61 | $91.61 | $91.06 | $91.20 | $84.38 | 32,464 |
| 2016-06-10 | $92.50 | $92.68 | $92.07 | $92.14 | $85.25 | 14,382 |
| 2016-06-09 | $93.40 | $93.63 | $93.01 | $93.59 | $86.60 | 11,458 |
| 2016-06-08 | $95.00 | $95.00 | $94.20 | $94.51 | $87.45 | 11,196 |
| 2016-06-07 | $95.05 | $95.32 | $94.63 | $94.64 | $87.57 | 15,045 |
| 2016-06-06 | $93.73 | $94.06 | $93.57 | $93.75 | $86.74 | 14,510 |
| 2016-06-03 | $93.65 | $93.68 | $93.05 | $93.05 | $86.10 | 13,854 |
| 2016-06-02 | $92.97 | $94.50 | $92.37 | $93.53 | $86.54 | 36,133 |
| 2016-06-01 | $94.00 | $94.61 | $93.87 | $94.28 | $87.23 | 12,011 |
| 2016-05-31 | $95.50 | $95.50 | $94.02 | $94.02 | $86.99 | 24,159 |
| 2016-05-27 | $96.31 | $96.96 | $96.08 | $96.70 | $89.47 | 21,319 |
| 2016-05-26 | $95.99 | $96.53 | $95.98 | $96.32 | $89.12 | 15,373 |
| 2016-05-25 | $95.44 | $96.12 | $94.84 | $95.70 | $88.55 | 48,720 |
| 2016-05-24 | $94.63 | $96.97 | $94.63 | $95.55 | $88.41 | 45,991 |
| 2016-05-23 | $93.13 | $93.79 | $93.00 | $93.11 | $85.79 | 23,448 |
| 2016-05-20 | $91.69 | $92.14 | $91.45 | $91.93 | $84.71 | 23,439 |
| 2016-05-19 | $91.56 | $92.21 | $91.21 | $92.12 | $84.88 | 50,445 |
| 2016-05-18 | $91.25 | $92.50 | $91.18 | $91.78 | $84.57 | 29,120 |
| 2016-05-17 | $91.55 | $91.79 | $90.38 | $90.56 | $83.44 | 46,751 |
| 2016-05-16 | $92.93 | $94.42 | $91.85 | $93.79 | $86.42 | 67,462 |
| 2016-05-13 | $97.81 | $98.06 | $95.71 | $96.79 | $89.18 | 51,773 |
| 2016-05-12 | $97.77 | $97.97 | $97.20 | $97.93 | $90.23 | 19,385 |
| 2016-05-11 | $98.23 | $98.45 | $97.60 | $97.60 | $89.93 | 8,308 |
| 2016-05-10 | $97.87 | $98.63 | $97.61 | $98.54 | $90.80 | 17,048 |
| 2016-05-09 | $97.61 | $97.99 | $97.47 | $97.67 | $89.99 | 32,121 |
| 2016-05-06 | $96.90 | $97.20 | $96.15 | $97.02 | $89.40 | 33,657 |
| 2016-05-05 | $96.09 | $97.33 | $96.09 | $97.33 | $89.68 | 43,057 |
| 2016-05-04 | $97.44 | $98.42 | $97.43 | $97.92 | $90.22 | 18,108 |
| 2016-05-03 | $97.65 | $98.42 | $96.09 | $97.95 | $90.25 | 61,216 |
| 2016-05-02 | $99.15 | $99.43 | $98.74 | $99.14 | $91.35 | 9,754 |
| 2016-04-29 | $99.10 | $100.00 | $99.10 | $100.00 | $92.14 | 9,864 |
| 2016-04-28 | $99.97 | $100.21 | $99.32 | $99.38 | $91.57 | 14,461 |
| 2016-04-27 | $99.81 | $100.78 | $98.03 | $100.21 | $92.33 | 59,483 |
| 2016-04-26 | $101.00 | $101.89 | $100.51 | $100.99 | $93.05 | 21,018 |
| 2016-04-25 | $98.61 | $99.68 | $98.61 | $99.44 | $91.62 | 23,740 |
| 2016-04-22 | $98.10 | $98.91 | $98.10 | $98.62 | $90.87 | 11,229 |
| 2016-04-21 | $99.15 | $99.25 | $98.10 | $98.64 | $90.89 | 20,457 |
| 2016-04-20 | $101.31 | $101.31 | $100.08 | $100.14 | $92.27 | 13,816 |
| 2016-04-19 | $102.41 | $102.52 | $101.82 | $101.85 | $93.85 | 27,309 |
| 2016-04-18 | $100.83 | $102.22 | $100.60 | $101.37 | $93.40 | 55,417 |
| 2016-04-15 | $99.54 | $99.75 | $98.91 | $99.65 | $91.82 | 22,274 |
| 2016-04-14 | $98.49 | $99.52 | $98.38 | $99.49 | $91.67 | 15,621 |
| 2016-04-13 | $98.58 | $99.47 | $98.58 | $99.30 | $91.50 | 24,809 |
| 2016-04-12 | $98.32 | $98.46 | $97.70 | $98.38 | $90.65 | 20,628 |
| 2016-04-11 | $98.50 | $99.41 | $97.31 | $97.80 | $90.11 | 96,564 |
| 2016-04-08 | $96.50 | $97.17 | $96.00 | $96.00 | $88.46 | 14,366 |
| 2016-04-07 | $95.40 | $96.22 | $95.32 | $95.80 | $88.27 | 22,789 |
| 2016-04-06 | $93.17 | $94.60 | $92.97 | $94.46 | $87.04 | 8,587 |
| 2016-04-05 | $93.52 | $94.02 | $93.41 | $93.94 | $86.56 | 20,466 |
| 2016-04-04 | $95.38 | $95.77 | $94.96 | $95.31 | $87.82 | 23,164 |
| 2016-04-01 | $93.14 | $93.60 | $92.90 | $93.43 | $86.09 | 6,488 |
| 2016-03-31 | $94.50 | $94.50 | $93.40 | $93.79 | $86.42 | 17,803 |
| 2016-03-30 | $96.38 | $96.48 | $94.81 | $95.53 | $88.02 | 24,874 |
| 2016-03-29 | $93.00 | $96.29 | $93.00 | $95.55 | $87.67 | 29,901 |
| 2016-03-28 | $94.00 | $95.10 | $93.50 | $93.80 | $86.07 | 67,499 |
| 2016-03-24 | $100.38 | $100.38 | $98.29 | $98.75 | $90.61 | 100,018 |
| 2016-03-23 | $97.72 | $99.74 | $95.85 | $99.50 | $91.30 | 97,345 |
| 2016-03-22 | $91.46 | $99.84 | $91.40 | $97.50 | $89.46 | 288,986 |
| 2016-03-21 | $90.54 | $90.54 | $89.95 | $90.26 | $82.82 | 18,749 |
| 2016-03-18 | $90.48 | $90.66 | $89.94 | $90.07 | $82.65 | 11,003 |
| 2016-03-17 | $89.78 | $90.61 | $89.71 | $90.25 | $82.81 | 21,581 |
| 2016-03-16 | $88.33 | $89.15 | $88.30 | $89.14 | $81.79 | 19,820 |
| 2016-03-15 | $86.67 | $87.44 | $86.32 | $87.08 | $79.90 | 12,535 |
| 2016-03-14 | $86.26 | $86.54 | $86.21 | $86.27 | $79.16 | 6,921 |
| 2016-03-11 | $87.19 | $87.19 | $86.63 | $87.09 | $79.91 | 8,705 |
| 2016-03-10 | $86.80 | $87.06 | $86.24 | $86.28 | $79.17 | 28,262 |
| 2016-03-09 | $85.75 | $86.89 | $85.75 | $85.99 | $78.90 | 14,292 |
| 2016-03-08 | $84.58 | $85.10 | $84.58 | $84.97 | $77.97 | 7,178 |
| 2016-03-07 | $83.86 | $84.08 | $83.20 | $83.58 | $76.69 | 11,219 |
| 2016-03-04 | $83.75 | $83.90 | $83.58 | $83.83 | $76.92 | 4,572 |
| 2016-03-03 | $83.83 | $84.19 | $83.53 | $83.59 | $76.70 | 5,020 |
| 2016-03-02 | $84.29 | $84.37 | $83.76 | $83.91 | $76.99 | 7,569 |
| 2016-03-01 | $83.67 | $84.46 | $83.67 | $84.29 | $77.34 | 7,617 |
| 2016-02-29 | $83.23 | $83.76 | $82.77 | $82.77 | $75.95 | 6,501 |
| 2016-02-26 | $83.06 | $83.14 | $82.61 | $83.01 | $76.17 | 3,522 |
| 2016-02-25 | $83.52 | $83.52 | $82.11 | $82.74 | $75.92 | 12,230 |
| 2016-02-24 | $82.86 | $83.86 | $82.60 | $83.59 | $76.70 | 13,527 |
| 2016-02-23 | $83.96 | $84.11 | $83.23 | $83.38 | $76.51 | 17,759 |
| 2016-02-22 | $84.46 | $85.25 | $84.46 | $85.23 | $78.20 | 10,376 |
| 2016-02-19 | $81.30 | $81.80 | $81.30 | $81.65 | $74.92 | 2,272 |
| 2016-02-18 | $81.63 | $82.03 | $81.61 | $81.93 | $75.18 | 4,639 |
| 2016-02-17 | $81.91 | $81.91 | $81.00 | $81.52 | $74.80 | 23,062 |
| 2016-02-16 | $81.90 | $82.47 | $81.80 | $81.99 | $75.23 | 7,325 |
| 2016-02-12 | $80.60 | $80.86 | $80.40 | $80.67 | $74.02 | 7,373 |
| 2016-02-11 | $80.29 | $80.69 | $79.71 | $80.24 | $73.63 | 23,433 |
| 2016-02-10 | $83.60 | $83.60 | $82.67 | $82.80 | $75.97 | 12,529 |
| 2016-02-09 | $83.21 | $84.38 | $83.21 | $83.91 | $76.99 | 8,130 |
| 2016-02-08 | $83.26 | $83.46 | $82.50 | $83.46 | $76.58 | 19,311 |
| 2016-02-05 | $85.20 | $85.47 | $84.10 | $84.47 | $77.51 | 19,315 |
| 2016-02-04 | $84.85 | $85.96 | $84.85 | $85.16 | $78.14 | 13,054 |
| 2016-02-03 | $85.46 | $85.74 | $84.52 | $85.39 | $78.35 | 15,372 |
| 2016-02-02 | $85.19 | $85.43 | $84.55 | $84.55 | $77.58 | 6,566 |
| 2016-02-01 | $85.23 | $85.50 | $84.67 | $85.21 | $78.19 | 21,057 |
| 2016-01-29 | $85.44 | $85.96 | $85.30 | $85.73 | $78.66 | 12,899 |
| 2016-01-28 | $84.02 | $85.35 | $84.02 | $84.94 | $77.94 | 32,702 |
| 2016-01-27 | $82.56 | $82.70 | $81.88 | $81.88 | $75.13 | 6,967 |
| 2016-01-26 | $82.06 | $82.77 | $82.00 | $82.21 | $75.43 | 9,480 |
| 2016-01-25 | $82.04 | $82.91 | $82.00 | $82.14 | $75.37 | 11,096 |
| 2016-01-22 | $82.01 | $82.30 | $81.86 | $82.09 | $75.32 | 16,735 |
| 2016-01-21 | $81.83 | $82.27 | $81.27 | $81.67 | $74.94 | 27,479 |
| 2016-01-20 | $82.89 | $83.43 | $81.82 | $83.05 | $76.20 | 22,714 |
| 2016-01-19 | $84.54 | $84.84 | $84.05 | $84.75 | $77.76 | 19,850 |
| 2016-01-15 | $81.88 | $83.43 | $81.88 | $83.11 | $76.26 | 22,383 |
| 2016-01-14 | $84.30 | $84.33 | $83.01 | $83.59 | $76.70 | 19,625 |
| 2016-01-13 | $85.19 | $85.40 | $84.25 | $84.25 | $77.30 | 19,672 |
| 2016-01-12 | $86.43 | $86.43 | $85.92 | $86.19 | $79.09 | 6,496 |
| 2016-01-11 | $85.84 | $86.51 | $85.84 | $86.13 | $79.03 | 18,786 |
| 2016-01-08 | $86.09 | $86.61 | $85.88 | $85.90 | $78.82 | 10,521 |
| 2016-01-07 | $86.53 | $86.78 | $85.80 | $86.25 | $79.14 | 13,433 |
| 2016-01-06 | $86.01 | $86.54 | $85.85 | $86.11 | $79.01 | 19,451 |
| 2016-01-05 | $86.86 | $87.38 | $86.86 | $87.21 | $80.02 | 13,670 |
| 2016-01-04 | $87.97 | $87.97 | $86.50 | $86.65 | $79.51 | 20,306 |
| 2015-12-31 | $87.38 | $88.51 | $87.07 | $88.33 | $81.05 | 23,460 |
| 2015-12-30 | $87.83 | $87.83 | $86.52 | $86.89 | $79.73 | 14,126 |
| 2015-12-29 | $88.47 | $88.81 | $88.39 | $88.76 | $81.44 | 12,635 |
| 2015-12-28 | $87.60 | $87.99 | $87.57 | $87.96 | $80.71 | 12,749 |
| 2015-12-24 | $86.51 | $86.84 | $86.19 | $86.84 | $79.68 | 16,023 |
| 2015-12-23 | $85.81 | $85.92 | $84.99 | $85.77 | $78.70 | 11,406 |
| 2015-12-22 | $85.71 | $85.80 | $84.51 | $85.31 | $78.28 | 8,250 |
| 2015-12-21 | $86.56 | $86.56 | $85.56 | $86.06 | $78.97 | 14,353 |
| 2015-12-18 | $87.00 | $87.20 | $86.25 | $86.62 | $79.48 | 23,913 |
| 2015-12-17 | $88.00 | $88.00 | $86.29 | $86.93 | $79.76 | 28,553 |
| 2015-12-16 | $85.79 | $87.11 | $84.65 | $85.81 | $78.74 | 24,861 |
| 2015-12-15 | $85.00 | $85.70 | $84.39 | $85.22 | $78.19 | 18,694 |
| 2015-12-14 | $83.12 | $83.79 | $83.07 | $83.74 | $76.84 | 20,250 |
| 2015-12-11 | $82.75 | $83.19 | $82.58 | $82.85 | $76.02 | 14,081 |
| 2015-12-10 | $84.20 | $84.20 | $82.87 | $83.66 | $76.76 | 30,039 |
| 2015-12-09 | $85.97 | $86.21 | $85.74 | $85.91 | $78.83 | 3,621 |
| 2015-12-08 | $86.27 | $86.67 | $85.83 | $86.67 | $79.53 | 17,790 |
| 2015-12-07 | $87.84 | $88.31 | $87.26 | $87.90 | $80.65 | 21,190 |
| 2015-12-04 | $88.39 | $89.29 | $88.39 | $89.07 | $81.73 | 5,661 |
| 2015-12-03 | $88.06 | $88.48 | $87.12 | $88.48 | $81.19 | 9,031 |
| 2015-12-02 | $88.70 | $89.26 | $88.56 | $88.88 | $81.55 | 19,170 |
| 2015-12-01 | $87.30 | $88.84 | $87.22 | $88.74 | $81.42 | 31,623 |
| 2015-11-30 | $88.80 | $88.80 | $88.01 | $88.40 | $81.11 | 27,251 |
| 2015-11-27 | $89.03 | $89.10 | $88.21 | $88.53 | $81.23 | 26,224 |
| 2015-11-25 | $90.06 | $90.40 | $89.26 | $89.87 | $82.46 | 9,885 |
| 2015-11-24 | $87.79 | $90.00 | $87.79 | $89.79 | $82.39 | 47,776 |
| 2015-11-23 | $87.01 | $87.99 | $86.47 | $87.53 | $80.31 | 10,073 |
| 2015-11-20 | $86.03 | $87.49 | $85.51 | $86.09 | $78.99 | 32,979 |
| 2015-11-19 | $85.93 | $86.09 | $84.72 | $85.91 | $78.83 | 15,580 |
| 2015-11-18 | $86.48 | $87.71 | $86.48 | $87.65 | $80.42 | 23,885 |
| 2015-11-17 | $85.91 | $86.68 | $85.49 | $86.32 | $78.87 | 27,612 |
| 2015-11-16 | $82.91 | $84.43 | $82.78 | $84.00 | $76.75 | 14,233 |
| 2015-11-13 | $85.00 | $85.05 | $82.93 | $83.87 | $76.63 | 57,106 |
| 2015-11-12 | $85.05 | $85.60 | $84.79 | $85.07 | $77.73 | 22,220 |
| 2015-11-11 | $83.30 | $83.65 | $82.27 | $83.37 | $76.18 | 62,147 |
| 2015-11-10 | $79.68 | $80.93 | $79.66 | $80.36 | $73.43 | 4,820 |
| 2015-11-09 | $80.09 | $80.09 | $79.40 | $79.52 | $72.66 | 6,390 |
| 2015-11-06 | $81.06 | $81.06 | $80.29 | $80.70 | $73.74 | 2,942 |
| 2015-11-05 | $80.76 | $81.68 | $80.46 | $80.86 | $73.88 | 8,839 |
| 2015-11-04 | $80.35 | $80.71 | $80.14 | $80.63 | $73.67 | 6,042 |
| 2015-11-03 | $80.48 | $80.85 | $80.35 | $80.48 | $73.54 | 7,487 |
| 2015-11-02 | $80.45 | $80.68 | $79.99 | $80.55 | $73.60 | 15,068 |
| 2015-10-30 | $79.76 | $79.88 | $79.01 | $79.53 | $72.67 | 34,119 |
| 2015-10-29 | $79.08 | $79.50 | $78.93 | $79.50 | $72.64 | 8,084 |
| 2015-10-28 | $81.37 | $81.74 | $80.08 | $80.80 | $73.83 | 6,713 |
| 2015-10-27 | $81.67 | $82.00 | $81.20 | $81.71 | $74.66 | 5,539 |
| 2015-10-26 | $81.31 | $82.20 | $81.31 | $82.01 | $74.93 | 17,281 |
| 2015-10-23 | $80.30 | $80.30 | $79.50 | $79.72 | $72.84 | 11,200 |
| 2015-10-22 | $79.14 | $79.81 | $79.00 | $79.41 | $72.56 | 24,898 |
| 2015-10-21 | $78.09 | $78.23 | $77.71 | $78.23 | $71.48 | 5,086 |
| 2015-10-20 | $77.25 | $78.00 | $77.25 | $78.00 | $71.27 | 3,925 |
| 2015-10-19 | $76.91 | $76.91 | $76.20 | $76.48 | $69.88 | 5,435 |
| 2015-10-16 | $76.48 | $76.87 | $75.56 | $76.06 | $69.50 | 3,709 |
| 2015-10-15 | $76.56 | $76.86 | $75.86 | $76.54 | $69.94 | 10,589 |
| 2015-10-14 | $75.84 | $76.48 | $74.46 | $75.86 | $69.31 | 8,546 |
| 2015-10-13 | $74.71 | $75.19 | $74.64 | $74.93 | $68.46 | 7,477 |
| 2015-10-12 | $76.84 | $76.89 | $75.96 | $76.17 | $69.59 | 21,122 |
| 2015-10-09 | $76.52 | $77.06 | $75.08 | $76.02 | $69.46 | 14,864 |
| 2015-10-08 | $76.39 | $76.57 | $75.89 | $76.40 | $69.81 | 3,455 |
| 2015-10-07 | $76.63 | $77.30 | $76.51 | $76.66 | $70.04 | 8,450 |
| 2015-10-06 | $76.46 | $77.28 | $76.46 | $76.81 | $70.18 | 12,384 |
| 2015-10-05 | $76.45 | $77.00 | $75.89 | $76.50 | $69.90 | 7,580 |
| 2015-10-02 | $73.82 | $75.36 | $73.82 | $75.36 | $68.86 | 8,708 |
| 2015-10-01 | $74.10 | $74.80 | $74.00 | $74.15 | $67.75 | 17,678 |
| 2015-09-30 | $74.56 | $74.61 | $73.44 | $74.61 | $68.17 | 13,119 |
| 2015-09-29 | $74.75 | $75.14 | $74.37 | $74.83 | $68.37 | 10,877 |
| 2015-09-28 | $72.80 | $72.89 | $72.05 | $72.18 | $65.95 | 18,870 |
| 2015-09-25 | $73.74 | $73.76 | $72.93 | $73.55 | $67.20 | 11,947 |
| 2015-09-24 | $74.30 | $74.34 | $72.68 | $73.09 | $66.78 | 17,591 |
| 2015-09-23 | $74.72 | $74.72 | $74.03 | $74.40 | $67.98 | 6,203 |
| 2015-09-22 | $74.31 | $75.00 | $74.31 | $74.40 | $67.98 | 5,937 |
| 2015-09-21 | $74.50 | $75.13 | $74.32 | $74.67 | $68.22 | 12,015 |
| 2015-09-18 | $75.25 | $75.95 | $74.77 | $75.11 | $68.63 | 12,464 |
| 2015-09-17 | $75.63 | $76.67 | $75.48 | $76.39 | $69.80 | 17,113 |
| 2015-09-16 | $76.88 | $77.44 | $76.61 | $77.44 | $70.76 | 12,492 |
| 2015-09-15 | $78.27 | $78.88 | $78.08 | $78.74 | $71.95 | 14,892 |
| 2015-09-14 | $79.00 | $79.00 | $78.24 | $78.53 | $71.75 | 6,231 |
| 2015-09-11 | $78.44 | $78.96 | $78.44 | $78.71 | $71.92 | 2,738 |
| 2015-09-10 | $77.69 | $78.30 | $77.41 | $78.28 | $71.53 | 8,796 |
| 2015-09-09 | $79.55 | $79.60 | $78.62 | $78.70 | $71.91 | 6,757 |
| 2015-09-08 | $79.57 | $80.00 | $79.04 | $79.73 | $72.85 | 10,994 |
Elbit Systems Ltd (ESLT) News Headlines
.jpg)
.jpg)
مبيعات وأرباح شركة صناعات الطيران والفضاء الإسرائيلية تقفز في 2024 خلال الحرب
None
reuters.com March 13, 2025.jpg)
Elbit Systems fourth-quarter profit, revenue rise amid Israel's war vs Hamas
None
reuters.com March 18, 2025Recent Elbit Systems Ltd (ESLT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Elbit Systems Ltd (ESLT) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |