F5 Inc (FFIV) Exchange: NASDAQ
Data as of April 25, 2024
$183.78 ($-4.21) -2.24%
F5 Inc - Daily Information
Click for more stock information on F5 Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $189.67 |
| Previous Close | $183.78 |
| High | $189.67 |
| Low | $183.71 |
| Adjusted Open | $189.67 |
| Previous Adjusted Close | $183.78 |
| Adjusted High | $189.67 |
| Adjusted Low | $183.71 |
About F5 Inc (FFIV)
F5 Inc, headquartered in Seattle, Washington, is a provider of application services and application delivery networking technology. Founded in 1996, the company has grown from 15 employees to more than 5,700 employees across 45 countries today. F5's application services simplify the complexities that arise from the shifting of applications and data, secure the availability and performance of applications, and help organizations in their digital transformation. Their customers range from global service providers, financial services, healthcare providers, and government organizations to mid-market and small businesses.
Invest in F5 Inc (FFIV)
Historical Stock Data for F5 Inc (FFIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $189.67 | $189.67 | $183.71 | $183.78 | $183.78 | 402,058 |
| 2024-04-12 | $190.16 | $190.17 | $187.65 | $187.99 | $187.99 | 292,906 |
| 2024-04-11 | $191.92 | $192.98 | $190.13 | $192.09 | $192.09 | 304,090 |
| 2024-04-10 | $194.19 | $194.19 | $189.77 | $191.13 | $191.13 | 329,915 |
| 2024-04-09 | $193.01 | $196.35 | $192.91 | $196.07 | $196.07 | 504,174 |
| 2024-04-08 | $191.82 | $194.58 | $191.21 | $191.69 | $191.69 | 507,872 |
| 2024-04-05 | $189.43 | $192.66 | $189.23 | $192.42 | $192.42 | 323,550 |
| 2024-04-04 | $192.86 | $193.83 | $188.05 | $188.48 | $188.48 | 307,065 |
| 2024-04-03 | $188.85 | $192.04 | $188.85 | $191.47 | $191.47 | 395,535 |
| 2024-04-02 | $188.99 | $189.67 | $187.85 | $189.53 | $189.53 | 267,781 |
| 2024-04-01 | $189.80 | $191.77 | $189.16 | $189.84 | $189.84 | 287,162 |
| 2024-03-28 | $189.25 | $190.50 | $188.79 | $189.59 | $189.59 | 273,561 |
| 2024-03-27 | $187.90 | $188.99 | $187.24 | $188.84 | $188.84 | 163,397 |
| 2024-03-26 | $188.48 | $189.78 | $186.86 | $186.98 | $186.98 | 382,824 |
| 2024-03-25 | $190.08 | $190.55 | $188.15 | $188.53 | $188.53 | 237,395 |
| 2024-03-22 | $191.28 | $191.28 | $189.73 | $190.57 | $190.57 | 240,027 |
| 2024-03-21 | $190.00 | $192.30 | $189.23 | $191.07 | $191.07 | 278,039 |
| 2024-03-20 | $189.12 | $190.19 | $188.01 | $189.53 | $189.53 | 201,616 |
| 2024-03-19 | $187.30 | $189.07 | $185.76 | $189.01 | $189.01 | 342,159 |
| 2024-03-18 | $187.91 | $188.83 | $187.16 | $187.35 | $187.35 | 300,938 |
| 2024-03-15 | $190.30 | $191.28 | $186.92 | $187.90 | $187.90 | 875,072 |
| 2024-03-14 | $193.78 | $194.28 | $190.57 | $191.01 | $191.01 | 440,893 |
| 2024-03-13 | $194.00 | $194.43 | $192.92 | $193.78 | $193.78 | 298,092 |
| 2024-03-12 | $195.00 | $195.46 | $192.92 | $194.03 | $194.03 | 337,653 |
| 2024-03-11 | $192.56 | $193.86 | $191.07 | $193.65 | $193.65 | 514,585 |
| 2024-03-08 | $193.46 | $194.51 | $192.59 | $192.93 | $192.93 | 686,929 |
| 2024-03-07 | $190.63 | $193.20 | $190.07 | $193.02 | $193.02 | 349,808 |
| 2024-03-06 | $189.00 | $191.12 | $188.28 | $190.60 | $190.60 | 271,943 |
| 2024-03-05 | $193.06 | $193.06 | $186.57 | $187.46 | $187.46 | 424,943 |
| 2024-03-04 | $189.99 | $194.18 | $189.68 | $193.30 | $193.30 | 487,327 |
| 2024-03-01 | $187.42 | $190.18 | $186.88 | $189.97 | $189.97 | 343,216 |
| 2024-02-29 | $187.00 | $188.25 | $186.42 | $187.22 | $187.22 | 627,117 |
| 2024-02-28 | $184.75 | $186.66 | $184.08 | $185.72 | $185.72 | 336,311 |
| 2024-02-27 | $186.88 | $186.88 | $184.41 | $185.44 | $185.44 | 249,552 |
| 2024-02-26 | $186.14 | $187.67 | $185.77 | $186.88 | $186.88 | 364,623 |
| 2024-02-23 | $185.55 | $186.75 | $184.82 | $185.83 | $185.83 | 390,216 |
| 2024-02-22 | $182.74 | $185.14 | $181.87 | $184.99 | $184.99 | 504,009 |
| 2024-02-21 | $181.16 | $181.96 | $179.42 | $181.09 | $181.09 | 437,490 |
| 2024-02-20 | $182.31 | $183.55 | $181.26 | $183.14 | $183.14 | 549,709 |
| 2024-02-16 | $183.14 | $184.45 | $181.59 | $182.35 | $182.35 | 464,825 |
| 2024-02-15 | $184.26 | $185.24 | $182.53 | $183.54 | $183.54 | 512,918 |
| 2024-02-14 | $184.31 | $185.04 | $183.52 | $184.26 | $184.26 | 486,198 |
| 2024-02-13 | $182.93 | $184.82 | $181.19 | $183.00 | $183.00 | 510,776 |
| 2024-02-12 | $186.61 | $187.65 | $185.53 | $186.16 | $186.16 | 420,843 |
| 2024-02-09 | $185.75 | $187.21 | $184.44 | $186.61 | $186.61 | 378,033 |
| 2024-02-08 | $183.06 | $185.32 | $182.41 | $185.23 | $185.23 | 357,719 |
| 2024-02-07 | $183.40 | $183.84 | $180.94 | $183.29 | $183.29 | 438,437 |
| 2024-02-06 | $185.69 | $185.81 | $181.73 | $182.47 | $182.47 | 489,715 |
| 2024-02-05 | $183.97 | $184.82 | $183.22 | $184.55 | $184.55 | 450,479 |
| 2024-02-02 | $185.59 | $186.10 | $183.11 | $185.23 | $185.23 | 619,805 |
| 2024-02-01 | $184.01 | $186.08 | $183.50 | $185.86 | $185.86 | 436,633 |
| 2024-01-31 | $186.42 | $186.47 | $182.17 | $183.70 | $183.70 | 653,917 |
| 2024-01-30 | $195.01 | $199.49 | $186.67 | $186.84 | $186.84 | 1,780,103 |
| 2024-01-29 | $183.79 | $185.92 | $183.33 | $185.37 | $185.37 | 1,156,589 |
| 2024-01-26 | $184.70 | $185.24 | $182.29 | $183.63 | $183.63 | 645,850 |
| 2024-01-25 | $183.46 | $184.95 | $182.64 | $184.64 | $184.64 | 605,382 |
| 2024-01-24 | $181.60 | $182.79 | $180.84 | $181.33 | $181.33 | 392,698 |
| 2024-01-23 | $181.69 | $182.40 | $179.95 | $180.78 | $180.78 | 318,765 |
| 2024-01-22 | $180.12 | $182.46 | $180.09 | $181.89 | $181.89 | 482,622 |
| 2024-01-19 | $180.50 | $181.68 | $179.41 | $180.09 | $180.09 | 699,746 |
| 2024-01-18 | $178.84 | $180.29 | $177.80 | $180.19 | $180.19 | 420,213 |
| 2024-01-17 | $175.61 | $178.15 | $175.61 | $177.41 | $177.41 | 498,514 |
| 2024-01-16 | $175.44 | $176.71 | $174.61 | $176.16 | $176.16 | 319,861 |
| 2024-01-12 | $176.80 | $177.57 | $176.10 | $176.15 | $176.15 | 206,599 |
| 2024-01-11 | $176.06 | $176.89 | $175.02 | $176.27 | $176.27 | 231,523 |
| 2024-01-10 | $173.86 | $175.78 | $173.23 | $175.72 | $175.72 | 205,561 |
| 2024-01-09 | $173.82 | $175.10 | $173.29 | $174.08 | $174.08 | 288,871 |
| 2024-01-08 | $171.53 | $174.83 | $171.53 | $174.68 | $174.68 | 353,280 |
| 2024-01-05 | $171.78 | $172.61 | $171.05 | $171.45 | $171.45 | 431,262 |
| 2024-01-04 | $173.03 | $173.28 | $171.43 | $171.78 | $171.78 | 429,136 |
| 2024-01-03 | $175.41 | $175.95 | $173.26 | $174.09 | $174.09 | 451,110 |
| 2024-01-02 | $178.15 | $178.15 | $175.68 | $176.24 | $176.24 | 397,634 |
| 2023-12-29 | $179.32 | $179.74 | $177.94 | $178.98 | $178.98 | 319,011 |
| 2023-12-28 | $179.87 | $180.44 | $179.07 | $179.70 | $179.70 | 158,949 |
| 2023-12-27 | $179.38 | $180.45 | $179.38 | $179.84 | $179.84 | 164,561 |
| 2023-12-26 | $179.30 | $180.70 | $179.30 | $180.23 | $180.23 | 131,414 |
| 2023-12-22 | $178.75 | $180.10 | $178.08 | $178.99 | $178.99 | 211,032 |
| 2023-12-21 | $177.79 | $178.43 | $176.44 | $178.09 | $178.09 | 333,518 |
| 2023-12-20 | $178.75 | $178.89 | $176.50 | $176.87 | $176.87 | 313,297 |
| 2023-12-19 | $180.00 | $180.36 | $178.06 | $178.94 | $178.94 | 346,968 |
| 2023-12-18 | $178.07 | $179.93 | $177.15 | $179.73 | $179.73 | 416,317 |
| 2023-12-15 | $176.92 | $177.92 | $175.38 | $177.62 | $177.62 | 1,293,394 |
| 2023-12-14 | $175.20 | $176.95 | $172.53 | $176.92 | $176.92 | 641,369 |
| 2023-12-13 | $175.37 | $176.47 | $170.86 | $173.97 | $173.97 | 992,484 |
| 2023-12-12 | $173.90 | $175.97 | $172.84 | $175.37 | $175.37 | 547,957 |
| 2023-12-11 | $171.00 | $173.79 | $170.99 | $173.52 | $173.52 | 406,702 |
| 2023-12-08 | $169.10 | $170.98 | $169.10 | $170.82 | $170.82 | 303,013 |
| 2023-12-07 | $168.97 | $169.81 | $167.52 | $169.10 | $169.10 | 513,913 |
| 2023-12-06 | $170.67 | $170.86 | $168.47 | $168.66 | $168.66 | 465,918 |
| 2023-12-05 | $171.90 | $172.37 | $168.89 | $170.07 | $170.07 | 442,432 |
| 2023-12-04 | $171.05 | $173.38 | $170.09 | $173.15 | $173.15 | 430,116 |
| 2023-12-01 | $170.86 | $172.76 | $170.14 | $172.60 | $172.60 | 536,671 |
| 2023-11-30 | $170.13 | $172.17 | $169.55 | $171.19 | $171.19 | 2,644,178 |
| 2023-11-29 | $170.00 | $171.83 | $169.69 | $170.05 | $170.05 | 520,127 |
| 2023-11-28 | $167.75 | $169.34 | $167.66 | $169.00 | $169.00 | 570,963 |
| 2023-11-27 | $167.91 | $168.58 | $167.20 | $167.58 | $167.58 | 563,933 |
| 2023-11-24 | $166.83 | $169.01 | $166.79 | $168.09 | $168.09 | 349,614 |
| 2023-11-22 | $166.81 | $168.57 | $166.05 | $167.07 | $167.07 | 568,599 |
| 2023-11-21 | $163.89 | $166.69 | $163.89 | $165.94 | $165.94 | 810,403 |
| 2023-11-20 | $162.79 | $164.91 | $162.79 | $164.21 | $164.21 | 566,536 |
| 2023-11-17 | $161.97 | $163.21 | $161.47 | $163.08 | $163.08 | 587,664 |
| 2023-11-16 | $161.94 | $163.94 | $160.42 | $161.05 | $161.05 | 630,601 |
| 2023-11-15 | $165.00 | $166.22 | $164.67 | $164.75 | $164.75 | 577,193 |
| 2023-11-14 | $160.00 | $164.50 | $159.75 | $164.44 | $164.44 | 591,580 |
| 2023-11-13 | $158.22 | $159.90 | $158.22 | $158.62 | $158.62 | 326,353 |
| 2023-11-10 | $156.43 | $159.08 | $155.98 | $159.05 | $159.05 | 459,190 |
| 2023-11-09 | $156.18 | $157.26 | $155.48 | $155.92 | $155.92 | 357,249 |
| 2023-11-08 | $156.75 | $157.52 | $155.34 | $155.84 | $155.84 | 433,537 |
| 2023-11-07 | $154.50 | $157.29 | $154.11 | $156.11 | $156.11 | 436,125 |
| 2023-11-06 | $153.73 | $154.62 | $152.97 | $154.53 | $154.53 | 302,032 |
| 2023-11-03 | $153.16 | $154.62 | $152.09 | $154.08 | $154.08 | 553,822 |
| 2023-11-02 | $151.56 | $153.24 | $149.40 | $152.87 | $152.87 | 683,774 |
| 2023-11-01 | $151.44 | $152.55 | $150.28 | $151.92 | $151.92 | 533,550 |
| 2023-10-31 | $149.96 | $152.30 | $149.52 | $151.59 | $151.59 | 582,736 |
| 2023-10-30 | $150.54 | $151.24 | $148.10 | $149.22 | $149.22 | 581,045 |
| 2023-10-27 | $152.36 | $153.08 | $148.63 | $149.77 | $149.77 | 549,058 |
| 2023-10-26 | $146.02 | $154.10 | $146.02 | $151.51 | $151.51 | 855,710 |
| 2023-10-25 | $147.10 | $156.02 | $146.00 | $151.68 | $151.68 | 1,042,330 |
| 2023-10-24 | $146.86 | $148.52 | $145.52 | $148.24 | $148.24 | 796,399 |
| 2023-10-23 | $147.52 | $147.60 | $145.45 | $146.42 | $146.42 | 470,103 |
| 2023-10-20 | $149.04 | $149.15 | $146.18 | $148.36 | $148.36 | 678,659 |
| 2023-10-19 | $150.94 | $151.51 | $147.78 | $148.51 | $148.51 | 352,073 |
| 2023-10-18 | $152.12 | $152.98 | $150.61 | $150.99 | $150.99 | 265,629 |
| 2023-10-17 | $151.50 | $153.05 | $150.11 | $152.98 | $152.98 | 542,970 |
| 2023-10-16 | $151.80 | $154.38 | $151.80 | $153.94 | $153.94 | 353,528 |
| 2023-10-13 | $154.40 | $154.75 | $149.48 | $150.51 | $150.51 | 844,243 |
| 2023-10-12 | $158.37 | $158.39 | $154.74 | $155.01 | $155.01 | 470,181 |
| 2023-10-11 | $158.37 | $159.29 | $156.10 | $157.33 | $157.33 | 396,953 |
| 2023-10-10 | $155.52 | $158.06 | $155.33 | $157.89 | $157.89 | 562,932 |
| 2023-10-09 | $156.02 | $156.60 | $154.63 | $155.98 | $155.98 | 260,543 |
| 2023-10-06 | $154.91 | $157.30 | $154.18 | $156.32 | $156.32 | 327,572 |
| 2023-10-05 | $155.24 | $155.81 | $152.27 | $155.58 | $155.58 | 344,872 |
| 2023-10-04 | $159.33 | $160.57 | $154.32 | $155.82 | $155.82 | 555,583 |
| 2023-10-03 | $160.49 | $161.53 | $158.90 | $159.51 | $159.51 | 328,516 |
| 2023-10-02 | $160.71 | $162.07 | $159.98 | $161.96 | $161.96 | 275,753 |
| 2023-09-29 | $162.00 | $162.73 | $160.31 | $161.14 | $161.14 | 400,309 |
| 2023-09-28 | $157.57 | $161.89 | $157.57 | $161.27 | $161.27 | 413,487 |
| 2023-09-27 | $156.53 | $158.42 | $156.38 | $157.59 | $157.59 | 237,329 |
| 2023-09-26 | $157.18 | $157.67 | $154.97 | $155.61 | $155.61 | 253,345 |
| 2023-09-25 | $158.06 | $159.44 | $158.01 | $158.52 | $158.52 | 307,887 |
| 2023-09-22 | $158.00 | $160.03 | $157.67 | $158.66 | $158.66 | 231,681 |
| 2023-09-21 | $159.36 | $159.42 | $157.00 | $157.51 | $157.51 | 330,038 |
| 2023-09-20 | $161.73 | $162.22 | $160.71 | $160.72 | $160.72 | 176,484 |
| 2023-09-19 | $160.40 | $161.35 | $159.79 | $161.27 | $161.27 | 241,654 |
| 2023-09-18 | $158.50 | $160.95 | $158.50 | $160.81 | $160.81 | 297,816 |
| 2023-09-15 | $159.50 | $159.84 | $157.30 | $158.47 | $158.47 | 1,011,734 |
| 2023-09-14 | $160.56 | $161.86 | $160.05 | $160.72 | $160.72 | 329,795 |
| 2023-09-13 | $160.14 | $161.00 | $159.75 | $160.36 | $160.36 | 262,445 |
| 2023-09-12 | $159.70 | $160.89 | $159.39 | $160.22 | $160.22 | 310,280 |
| 2023-09-11 | $161.01 | $161.38 | $159.34 | $160.66 | $160.66 | 286,518 |
| 2023-09-08 | $161.04 | $161.75 | $159.70 | $160.55 | $160.55 | 381,302 |
| 2023-09-07 | $162.50 | $162.92 | $161.00 | $161.45 | $161.45 | 273,768 |
| 2023-09-06 | $164.42 | $165.26 | $163.13 | $163.82 | $163.82 | 369,423 |
| 2023-09-05 | $164.84 | $165.62 | $162.22 | $164.59 | $164.59 | 470,701 |
| 2023-09-01 | $164.25 | $165.01 | $163.35 | $164.61 | $164.61 | 324,122 |
| 2023-08-31 | $163.48 | $164.30 | $162.68 | $163.66 | $163.66 | 714,928 |
| 2023-08-30 | $161.68 | $163.46 | $160.71 | $162.74 | $162.74 | 306,736 |
| 2023-08-29 | $159.10 | $161.50 | $158.55 | $161.19 | $161.19 | 260,769 |
| 2023-08-28 | $157.72 | $159.21 | $157.70 | $158.82 | $158.82 | 191,604 |
| 2023-08-25 | $156.05 | $157.93 | $156.05 | $157.29 | $157.29 | 237,700 |
| 2023-08-24 | $159.19 | $159.19 | $155.77 | $155.80 | $155.80 | 250,790 |
| 2023-08-23 | $156.10 | $159.03 | $155.45 | $158.28 | $158.28 | 257,525 |
| 2023-08-22 | $156.93 | $157.22 | $155.90 | $156.09 | $156.09 | 231,698 |
| 2023-08-21 | $156.14 | $156.78 | $155.31 | $156.17 | $156.17 | 297,949 |
| 2023-08-18 | $153.68 | $156.10 | $153.31 | $155.32 | $155.32 | 243,983 |
| 2023-08-17 | $157.12 | $157.46 | $155.07 | $155.20 | $155.20 | 287,593 |
| 2023-08-16 | $155.27 | $156.35 | $154.39 | $155.60 | $155.60 | 516,531 |
| 2023-08-15 | $156.90 | $157.67 | $154.61 | $155.55 | $155.55 | 318,769 |
| 2023-08-14 | $156.24 | $158.35 | $156.24 | $157.95 | $157.95 | 304,083 |
| 2023-08-11 | $156.90 | $157.75 | $156.06 | $157.10 | $157.10 | 240,107 |
| 2023-08-10 | $160.63 | $161.37 | $157.43 | $157.73 | $157.73 | 280,041 |
| 2023-08-09 | $160.33 | $160.45 | $158.98 | $159.13 | $159.13 | 389,892 |
| 2023-08-08 | $159.14 | $160.26 | $158.13 | $159.82 | $159.82 | 398,875 |
| 2023-08-07 | $160.00 | $161.19 | $159.75 | $160.77 | $160.77 | 433,354 |
| 2023-08-04 | $161.95 | $162.32 | $159.26 | $159.49 | $159.49 | 496,612 |
| 2023-08-03 | $157.95 | $162.83 | $157.55 | $161.31 | $161.31 | 678,937 |
| 2023-08-02 | $159.08 | $159.83 | $157.53 | $158.91 | $158.91 | 723,839 |
| 2023-08-01 | $158.49 | $160.37 | $158.04 | $159.88 | $159.88 | 615,421 |
| 2023-07-31 | $156.19 | $158.37 | $155.80 | $158.24 | $158.24 | 699,445 |
| 2023-07-28 | $156.43 | $157.25 | $155.01 | $156.03 | $156.03 | 969,273 |
| 2023-07-27 | $156.45 | $158.60 | $155.02 | $155.55 | $155.55 | 806,791 |
| 2023-07-26 | $158.40 | $160.00 | $154.13 | $154.89 | $154.89 | 1,013,990 |
| 2023-07-25 | $164.97 | $167.89 | $157.90 | $158.98 | $158.98 | 2,490,183 |
| 2023-07-24 | $148.74 | $150.22 | $148.07 | $150.21 | $150.21 | 1,172,171 |
| 2023-07-21 | $150.73 | $151.03 | $148.62 | $148.82 | $148.82 | 685,381 |
| 2023-07-20 | $150.51 | $150.72 | $148.58 | $149.09 | $149.09 | 458,101 |
| 2023-07-19 | $150.60 | $151.00 | $148.95 | $150.70 | $150.70 | 406,669 |
| 2023-07-18 | $148.13 | $150.18 | $147.47 | $149.75 | $149.75 | 421,039 |
| 2023-07-17 | $146.39 | $149.56 | $145.96 | $148.11 | $148.11 | 516,101 |
| 2023-07-14 | $148.37 | $148.85 | $146.31 | $146.86 | $146.86 | 332,615 |
| 2023-07-13 | $148.83 | $150.22 | $148.24 | $149.74 | $149.74 | 483,667 |
| 2023-07-12 | $150.00 | $150.00 | $147.54 | $148.32 | $148.32 | 424,237 |
| 2023-07-11 | $148.33 | $149.42 | $146.55 | $148.69 | $148.69 | 569,549 |
| 2023-07-10 | $142.82 | $148.76 | $142.81 | $147.55 | $147.55 | 692,048 |
| 2023-07-07 | $142.85 | $144.34 | $142.16 | $143.42 | $143.42 | 637,755 |
| 2023-07-06 | $144.96 | $145.48 | $143.02 | $143.17 | $143.17 | 725,824 |
| 2023-07-05 | $145.27 | $146.45 | $144.33 | $146.24 | $146.24 | 518,754 |
| 2023-07-03 | $145.28 | $146.36 | $145.28 | $146.12 | $146.12 | 380,015 |
| 2023-06-30 | $147.48 | $148.11 | $146.17 | $146.26 | $146.26 | 748,509 |
| 2023-06-29 | $144.93 | $145.84 | $144.02 | $145.77 | $145.77 | 395,797 |
| 2023-06-28 | $145.89 | $146.35 | $142.52 | $144.82 | $144.82 | 485,367 |
| 2023-06-27 | $144.51 | $146.55 | $144.47 | $146.35 | $146.35 | 397,361 |
| 2023-06-26 | $144.45 | $145.92 | $144.14 | $144.38 | $144.38 | 369,342 |
| 2023-06-23 | $143.29 | $144.94 | $142.65 | $144.45 | $144.45 | 609,782 |
| 2023-06-22 | $145.05 | $146.20 | $144.24 | $144.86 | $144.86 | 516,520 |
| 2023-06-21 | $148.00 | $148.44 | $145.57 | $145.66 | $145.66 | 581,074 |
| 2023-06-20 | $151.32 | $152.17 | $148.90 | $149.14 | $149.14 | 696,700 |
| 2023-06-16 | $153.16 | $154.04 | $151.34 | $151.98 | $151.98 | 1,185,950 |
| 2023-06-15 | $148.19 | $152.08 | $148.19 | $151.51 | $151.51 | 650,832 |
| 2023-06-14 | $150.34 | $151.47 | $148.77 | $149.72 | $149.72 | 570,513 |
| 2023-06-13 | $149.59 | $150.68 | $148.87 | $150.37 | $150.37 | 439,008 |
| 2023-06-12 | $146.96 | $149.70 | $146.95 | $148.65 | $148.65 | 452,615 |
| 2023-06-09 | $146.68 | $147.89 | $146.35 | $146.78 | $146.78 | 456,762 |
| 2023-06-08 | $145.28 | $146.73 | $144.44 | $146.13 | $146.13 | 305,037 |
| 2023-06-07 | $145.70 | $146.78 | $145.21 | $145.58 | $145.58 | 428,871 |
| 2023-06-06 | $143.92 | $145.40 | $143.23 | $145.20 | $145.20 | 373,343 |
| 2023-06-05 | $146.35 | $146.71 | $143.60 | $144.96 | $144.96 | 572,738 |
| 2023-06-02 | $147.30 | $147.82 | $145.99 | $146.75 | $146.75 | 680,385 |
| 2023-06-01 | $147.77 | $148.00 | $146.16 | $146.25 | $146.25 | 435,952 |
| 2023-05-31 | $146.67 | $148.45 | $146.14 | $147.58 | $147.58 | 1,235,411 |
| 2023-05-30 | $149.26 | $149.42 | $145.85 | $147.63 | $147.63 | 591,156 |
| 2023-05-26 | $145.33 | $148.95 | $145.04 | $148.20 | $148.20 | 520,459 |
| 2023-05-25 | $143.92 | $145.80 | $143.81 | $144.95 | $144.95 | 631,313 |
| 2023-05-24 | $143.79 | $144.44 | $142.07 | $142.65 | $142.65 | 471,098 |
| 2023-05-23 | $143.57 | $146.09 | $141.64 | $144.27 | $144.27 | 609,955 |
| 2023-05-22 | $142.53 | $145.27 | $142.15 | $144.75 | $144.75 | 552,964 |
| 2023-05-19 | $142.53 | $143.33 | $142.22 | $142.53 | $142.53 | 507,270 |
| 2023-05-18 | $138.24 | $142.38 | $137.88 | $141.98 | $141.98 | 521,514 |
| 2023-05-17 | $138.71 | $140.00 | $138.05 | $139.18 | $139.18 | 426,175 |
| 2023-05-16 | $139.03 | $139.48 | $137.52 | $137.70 | $137.70 | 546,406 |
| 2023-05-15 | $137.64 | $140.00 | $137.29 | $139.94 | $139.94 | 573,593 |
| 2023-05-12 | $135.55 | $137.74 | $134.81 | $137.66 | $137.66 | 533,890 |
| 2023-05-11 | $135.13 | $135.13 | $133.91 | $134.80 | $134.80 | 427,571 |
| 2023-05-10 | $136.27 | $136.94 | $134.11 | $135.26 | $135.26 | 539,763 |
| 2023-05-09 | $133.96 | $135.43 | $133.96 | $134.76 | $134.76 | 636,250 |
| 2023-05-08 | $133.67 | $135.18 | $133.00 | $135.04 | $135.04 | 476,035 |
| 2023-05-05 | $132.66 | $133.85 | $132.34 | $133.22 | $133.22 | 462,315 |
| 2023-05-04 | $130.34 | $131.83 | $130.34 | $131.13 | $131.13 | 619,637 |
| 2023-05-03 | $132.00 | $133.69 | $130.65 | $131.12 | $131.12 | 596,491 |
| 2023-05-02 | $133.02 | $133.32 | $129.93 | $131.79 | $131.79 | 603,216 |
| 2023-05-01 | $133.66 | $134.78 | $133.53 | $134.26 | $134.26 | 521,750 |
| 2023-04-28 | $132.00 | $134.57 | $131.61 | $134.36 | $134.36 | 522,138 |
| 2023-04-27 | $131.35 | $132.25 | $130.51 | $132.06 | $132.06 | 481,042 |
| 2023-04-26 | $130.43 | $132.29 | $130.03 | $130.67 | $130.67 | 564,439 |
| 2023-04-25 | $132.97 | $133.20 | $130.00 | $130.29 | $130.29 | 703,316 |
| 2023-04-24 | $133.97 | $134.21 | $132.01 | $133.63 | $133.63 | 517,826 |
| 2023-04-21 | $134.78 | $136.30 | $133.10 | $134.02 | $134.02 | 797,309 |
| 2023-04-20 | $128.03 | $134.86 | $127.05 | $134.16 | $134.16 | 2,592,237 |
| 2023-04-19 | $141.01 | $141.33 | $136.52 | $137.05 | $137.05 | 1,677,121 |
| 2023-04-18 | $145.18 | $145.92 | $141.20 | $142.89 | $142.89 | 1,024,626 |
| 2023-04-17 | $145.54 | $146.20 | $143.80 | $145.28 | $145.28 | 784,065 |
| 2023-04-14 | $146.59 | $148.22 | $144.57 | $145.45 | $145.45 | 440,908 |
| 2023-04-13 | $145.10 | $147.87 | $144.17 | $147.41 | $147.41 | 518,168 |
| 2023-04-12 | $147.14 | $147.38 | $143.77 | $144.25 | $144.25 | 595,310 |
| 2023-04-11 | $146.34 | $147.16 | $144.82 | $145.75 | $145.75 | 513,089 |
| 2023-04-10 | $145.67 | $147.60 | $144.86 | $146.60 | $146.60 | 532,070 |
| 2023-04-06 | $145.43 | $148.17 | $144.53 | $146.71 | $146.71 | 438,735 |
| 2023-04-05 | $145.86 | $147.81 | $145.76 | $147.20 | $147.20 | 593,721 |
| 2023-04-04 | $145.29 | $146.08 | $144.03 | $146.04 | $146.04 | 481,588 |
| 2023-04-03 | $144.90 | $146.00 | $144.30 | $144.67 | $144.67 | 295,416 |
| 2023-03-31 | $143.84 | $146.21 | $143.29 | $145.69 | $145.69 | 477,756 |
| 2023-03-30 | $143.41 | $143.41 | $141.82 | $143.26 | $143.26 | 313,024 |
| 2023-03-29 | $140.99 | $141.99 | $140.20 | $141.95 | $141.95 | 255,030 |
| 2023-03-28 | $139.03 | $140.05 | $138.30 | $139.85 | $139.85 | 272,393 |
| 2023-03-27 | $141.66 | $142.40 | $139.25 | $139.35 | $139.35 | 379,187 |
| 2023-03-24 | $139.74 | $141.27 | $138.90 | $141.12 | $141.12 | 340,759 |
| 2023-03-23 | $141.53 | $143.83 | $139.01 | $140.30 | $140.30 | 317,356 |
| 2023-03-22 | $144.59 | $145.25 | $140.58 | $140.67 | $140.67 | 257,635 |
| 2023-03-21 | $143.28 | $145.11 | $142.76 | $144.83 | $144.83 | 389,370 |
| 2023-03-20 | $140.47 | $142.68 | $139.60 | $142.62 | $142.62 | 362,253 |
| 2023-03-17 | $140.74 | $142.19 | $139.30 | $140.73 | $140.73 | 1,239,284 |
| 2023-03-16 | $137.60 | $141.33 | $136.71 | $140.92 | $140.92 | 364,387 |
| 2023-03-15 | $136.33 | $141.44 | $136.12 | $138.54 | $138.54 | 512,687 |
| 2023-03-14 | $138.69 | $140.45 | $137.18 | $138.70 | $138.70 | 530,287 |
| 2023-03-13 | $137.27 | $138.83 | $135.49 | $136.84 | $136.84 | 591,036 |
| 2023-03-10 | $140.91 | $141.26 | $137.62 | $138.50 | $138.50 | 551,068 |
| 2023-03-09 | $145.12 | $145.61 | $141.21 | $141.27 | $141.27 | 462,237 |
| 2023-03-08 | $144.94 | $146.10 | $143.59 | $144.90 | $144.90 | 315,917 |
| 2023-03-07 | $145.34 | $147.03 | $144.23 | $144.65 | $144.65 | 351,641 |
| 2023-03-06 | $146.26 | $147.86 | $144.91 | $145.17 | $145.17 | 340,201 |
| 2023-03-03 | $145.51 | $146.91 | $145.07 | $145.60 | $145.60 | 362,915 |
| 2023-03-02 | $143.67 | $144.77 | $142.12 | $144.23 | $144.23 | 375,061 |
| 2023-03-01 | $142.12 | $144.94 | $141.83 | $144.04 | $144.04 | 482,056 |
| 2023-02-28 | $140.64 | $143.85 | $140.59 | $142.98 | $142.98 | 652,526 |
| 2023-02-27 | $142.11 | $142.95 | $140.19 | $140.69 | $140.69 | 252,875 |
| 2023-02-24 | $141.65 | $141.65 | $139.10 | $140.65 | $140.65 | 321,103 |
| 2023-02-23 | $144.29 | $144.62 | $141.37 | $143.67 | $143.67 | 401,431 |
| 2023-02-22 | $143.20 | $143.90 | $141.91 | $142.89 | $142.89 | 386,391 |
| 2023-02-21 | $145.64 | $145.64 | $141.90 | $142.98 | $142.98 | 399,511 |
| 2023-02-17 | $146.45 | $147.10 | $142.57 | $146.88 | $146.88 | 684,606 |
| 2023-02-16 | $146.71 | $149.31 | $146.03 | $146.80 | $146.80 | 495,437 |
| 2023-02-15 | $146.60 | $148.38 | $146.60 | $147.55 | $147.55 | 431,122 |
| 2023-02-14 | $146.25 | $147.94 | $145.10 | $147.23 | $147.23 | 529,209 |
| 2023-02-13 | $145.46 | $146.99 | $144.76 | $146.96 | $146.96 | 532,038 |
| 2023-02-10 | $144.27 | $145.67 | $144.03 | $144.99 | $144.99 | 554,744 |
| 2023-02-09 | $147.19 | $148.18 | $145.26 | $145.50 | $145.50 | 563,793 |
| 2023-02-08 | $147.95 | $148.74 | $144.58 | $145.30 | $145.30 | 435,046 |
| 2023-02-07 | $146.18 | $148.91 | $145.31 | $148.50 | $148.50 | 675,957 |
| 2023-02-06 | $150.96 | $151.28 | $146.65 | $146.92 | $146.92 | 573,999 |
| 2023-02-03 | $154.63 | $155.04 | $151.28 | $152.40 | $152.40 | 547,011 |
| 2023-02-02 | $151.49 | $159.95 | $151.42 | $156.69 | $156.69 | 1,213,178 |
| 2023-02-01 | $147.51 | $151.02 | $146.58 | $150.35 | $150.35 | 772,658 |
| 2023-01-31 | $145.10 | $148.56 | $143.27 | $147.66 | $147.66 | 496,468 |
| 2023-01-30 | $146.66 | $146.87 | $144.88 | $145.69 | $145.69 | 541,854 |
| 2023-01-27 | $147.30 | $149.48 | $146.97 | $147.77 | $147.77 | 392,204 |
| 2023-01-26 | $146.14 | $148.15 | $144.86 | $147.81 | $147.81 | 539,607 |
| 2023-01-25 | $138.67 | $146.86 | $138.50 | $145.49 | $145.49 | 1,312,213 |
| 2023-01-24 | $146.05 | $148.17 | $145.18 | $146.47 | $146.47 | 887,950 |
| 2023-01-23 | $145.66 | $148.26 | $144.53 | $147.77 | $147.77 | 698,517 |
| 2023-01-20 | $140.95 | $145.13 | $139.55 | $144.65 | $144.65 | 636,147 |
| 2023-01-19 | $143.47 | $144.08 | $140.88 | $140.95 | $140.95 | 552,575 |
| 2023-01-18 | $148.14 | $149.70 | $143.63 | $143.70 | $143.70 | 611,042 |
| 2023-01-17 | $146.57 | $148.19 | $145.44 | $147.10 | $147.10 | 786,097 |
| 2023-01-13 | $145.98 | $147.22 | $145.75 | $146.57 | $146.57 | 502,047 |
| 2023-01-12 | $148.11 | $148.27 | $144.55 | $147.28 | $147.28 | 484,880 |
| 2023-01-11 | $144.89 | $147.57 | $143.50 | $147.54 | $147.54 | 533,854 |
| 2023-01-10 | $143.00 | $144.75 | $143.00 | $143.94 | $143.94 | 241,412 |
| 2023-01-09 | $142.34 | $146.65 | $142.34 | $143.40 | $143.40 | 499,361 |
| 2023-01-06 | $141.66 | $142.59 | $139.80 | $141.64 | $141.64 | 541,806 |
| 2023-01-05 | $143.84 | $144.42 | $139.26 | $140.05 | $140.05 | 542,059 |
| 2023-01-04 | $145.93 | $147.61 | $143.90 | $145.28 | $145.28 | 552,902 |
| 2023-01-03 | $144.21 | $146.18 | $143.65 | $144.85 | $144.85 | 414,338 |
| 2022-12-30 | $141.48 | $143.75 | $140.78 | $143.51 | $143.51 | 271,571 |
| 2022-12-29 | $139.81 | $146.45 | $139.42 | $143.15 | $143.15 | 314,607 |
| 2022-12-28 | $140.68 | $142.39 | $138.51 | $138.84 | $138.84 | 173,197 |
| 2022-12-27 | $140.80 | $142.39 | $139.71 | $141.19 | $141.19 | 251,824 |
| 2022-12-23 | $139.93 | $141.15 | $138.62 | $141.01 | $141.01 | 258,913 |
| 2022-12-22 | $140.20 | $140.20 | $137.49 | $140.02 | $140.02 | 574,863 |
| 2022-12-21 | $143.90 | $144.10 | $141.82 | $142.11 | $142.11 | 448,026 |
| 2022-12-20 | $141.06 | $143.37 | $140.91 | $142.97 | $142.97 | 343,960 |
| 2022-12-19 | $143.97 | $143.97 | $140.74 | $141.72 | $141.72 | 382,274 |
| 2022-12-16 | $144.74 | $145.89 | $143.65 | $144.17 | $144.17 | 868,278 |
| 2022-12-15 | $150.00 | $150.23 | $145.06 | $146.31 | $146.31 | 605,843 |
| 2022-12-14 | $154.01 | $155.45 | $150.88 | $152.07 | $152.07 | 450,331 |
| 2022-12-13 | $159.73 | $159.96 | $153.55 | $154.57 | $154.57 | 536,931 |
| 2022-12-12 | $149.57 | $154.48 | $149.53 | $153.84 | $153.84 | 367,996 |
| 2022-12-09 | $152.00 | $153.43 | $149.26 | $149.49 | $149.49 | 485,753 |
| 2022-12-08 | $149.88 | $152.58 | $148.62 | $151.97 | $151.97 | 406,923 |
| 2022-12-07 | $148.90 | $150.38 | $147.27 | $148.43 | $148.43 | 484,591 |
| 2022-12-06 | $150.56 | $150.85 | $147.72 | $149.26 | $149.26 | 368,270 |
| 2022-12-05 | $152.44 | $152.44 | $149.40 | $150.84 | $150.84 | 364,381 |
| 2022-12-02 | $151.94 | $154.51 | $151.35 | $153.94 | $153.94 | 289,289 |
| 2022-12-01 | $155.23 | $156.65 | $154.21 | $155.03 | $155.03 | 401,997 |
| 2022-11-30 | $149.03 | $154.64 | $147.88 | $154.61 | $154.61 | 1,084,723 |
| 2022-11-29 | $151.65 | $152.61 | $149.62 | $149.82 | $149.82 | 451,736 |
| 2022-11-28 | $153.42 | $153.85 | $151.07 | $151.41 | $151.41 | 307,921 |
| 2022-11-25 | $155.74 | $156.44 | $154.83 | $155.27 | $155.27 | 224,386 |
| 2022-11-23 | $157.49 | $158.54 | $155.21 | $155.73 | $155.73 | 366,281 |
| 2022-11-22 | $153.62 | $157.34 | $153.11 | $157.11 | $157.11 | 791,099 |
| 2022-11-21 | $148.52 | $152.97 | $148.52 | $152.79 | $152.79 | 571,390 |
| 2022-11-18 | $149.56 | $150.24 | $147.15 | $149.37 | $149.37 | 381,139 |
| 2022-11-17 | $146.14 | $148.48 | $145.33 | $147.31 | $147.31 | 280,525 |
| 2022-11-16 | $151.33 | $151.66 | $147.59 | $148.28 | $148.28 | 386,791 |
| 2022-11-15 | $152.42 | $153.72 | $149.72 | $151.73 | $151.73 | 457,598 |
| 2022-11-14 | $149.95 | $153.26 | $148.94 | $149.91 | $149.91 | 738,983 |
| 2022-11-11 | $145.04 | $150.43 | $144.11 | $149.91 | $149.91 | 667,512 |
| 2022-11-10 | $140.59 | $144.85 | $140.37 | $144.74 | $144.74 | 577,628 |
| 2022-11-09 | $136.13 | $136.16 | $133.68 | $134.25 | $134.25 | 349,665 |
| 2022-11-08 | $138.45 | $140.27 | $135.66 | $136.70 | $136.70 | 469,843 |
| 2022-11-07 | $138.74 | $139.00 | $135.74 | $137.22 | $137.22 | 464,068 |
| 2022-11-04 | $135.99 | $138.19 | $134.80 | $137.81 | $137.81 | 603,756 |
| 2022-11-03 | $137.87 | $138.58 | $135.10 | $135.27 | $135.27 | 575,749 |
| 2022-11-02 | $144.50 | $145.05 | $139.41 | $139.42 | $139.42 | 844,129 |
| 2022-11-01 | $143.51 | $145.26 | $142.06 | $144.54 | $144.54 | 514,684 |
| 2022-10-31 | $144.73 | $144.89 | $142.75 | $142.91 | $142.91 | 547,383 |
| 2022-10-28 | $140.47 | $145.42 | $139.81 | $145.26 | $145.26 | 695,733 |
| 2022-10-27 | $143.59 | $144.24 | $139.43 | $139.61 | $139.61 | 973,548 |
| 2022-10-26 | $140.89 | $142.82 | $135.18 | $142.39 | $142.39 | 2,176,558 |
| 2022-10-25 | $149.45 | $153.95 | $148.88 | $153.47 | $153.47 | 881,020 |
| 2022-10-24 | $147.81 | $149.21 | $145.79 | $148.58 | $148.58 | 422,336 |
| 2022-10-21 | $144.07 | $148.13 | $142.99 | $147.62 | $147.62 | 545,546 |
| 2022-10-20 | $142.26 | $145.46 | $140.99 | $142.96 | $142.96 | 892,250 |
| 2022-10-19 | $142.50 | $143.92 | $140.73 | $142.40 | $142.40 | 351,713 |
| 2022-10-18 | $145.75 | $146.51 | $142.92 | $144.42 | $144.42 | 346,083 |
| 2022-10-17 | $143.43 | $144.33 | $142.22 | $142.63 | $142.63 | 386,009 |
| 2022-10-14 | $142.33 | $142.83 | $139.87 | $140.44 | $140.44 | 521,334 |
| 2022-10-13 | $136.54 | $143.20 | $135.10 | $141.40 | $141.40 | 529,726 |
| 2022-10-12 | $139.98 | $141.81 | $139.11 | $139.19 | $139.19 | 477,489 |
| 2022-10-11 | $140.63 | $142.45 | $137.92 | $139.04 | $139.04 | 688,648 |
| 2022-10-10 | $144.13 | $144.70 | $140.79 | $143.54 | $143.54 | 622,528 |
| 2022-10-07 | $150.95 | $150.95 | $143.43 | $144.17 | $144.17 | 591,204 |
| 2022-10-06 | $156.28 | $156.89 | $151.91 | $152.24 | $152.24 | 708,454 |
| 2022-10-05 | $154.11 | $157.00 | $153.65 | $156.28 | $156.28 | 271,463 |
| 2022-10-04 | $152.13 | $155.47 | $151.76 | $155.42 | $155.42 | 413,378 |
| 2022-10-03 | $146.96 | $151.42 | $146.32 | $150.76 | $150.76 | 422,508 |
| 2022-09-30 | $147.18 | $149.31 | $144.54 | $144.73 | $144.73 | 638,172 |
| 2022-09-29 | $147.26 | $148.94 | $145.49 | $146.81 | $146.81 | 397,155 |
| 2022-09-28 | $146.59 | $149.04 | $146.45 | $148.88 | $148.88 | 520,186 |
| 2022-09-27 | $144.70 | $147.26 | $144.40 | $146.17 | $146.17 | 619,525 |
| 2022-09-26 | $143.68 | $145.54 | $142.27 | $143.91 | $143.91 | 674,617 |
| 2022-09-23 | $145.37 | $145.91 | $141.91 | $144.11 | $144.11 | 567,952 |
| 2022-09-22 | $145.05 | $146.83 | $144.05 | $145.66 | $145.66 | 612,667 |
| 2022-09-21 | $147.27 | $149.76 | $145.85 | $146.25 | $146.25 | 480,904 |
| 2022-09-20 | $147.03 | $147.03 | $145.13 | $146.83 | $146.83 | 413,460 |
| 2022-09-19 | $146.83 | $148.91 | $146.31 | $148.53 | $148.53 | 323,965 |
| 2022-09-16 | $149.76 | $149.92 | $146.15 | $148.88 | $148.88 | 816,651 |
| 2022-09-15 | $152.44 | $153.31 | $150.12 | $150.63 | $150.63 | 586,078 |
| 2022-09-14 | $156.05 | $156.82 | $152.12 | $153.43 | $153.43 | 386,430 |
| 2022-09-13 | $158.74 | $159.46 | $155.79 | $156.06 | $156.06 | 437,646 |
| 2022-09-12 | $161.94 | $164.27 | $161.20 | $163.07 | $163.07 | 310,539 |
| 2022-09-09 | $158.91 | $160.49 | $158.37 | $160.20 | $160.20 | 305,588 |
| 2022-09-08 | $156.09 | $158.21 | $155.10 | $157.79 | $157.79 | 429,260 |
| 2022-09-07 | $155.07 | $157.47 | $154.24 | $157.04 | $157.04 | 330,703 |
| 2022-09-06 | $156.53 | $157.62 | $153.92 | $155.01 | $155.01 | 414,477 |
| 2022-09-02 | $156.47 | $158.82 | $155.13 | $156.11 | $156.11 | 709,859 |
| 2022-09-01 | $155.34 | $155.45 | $152.69 | $155.30 | $155.30 | 349,509 |
| 2022-08-31 | $160.19 | $160.72 | $156.10 | $157.06 | $157.06 | 448,682 |
| 2022-08-30 | $160.87 | $161.34 | $157.81 | $158.85 | $158.85 | 311,558 |
| 2022-08-29 | $158.78 | $162.37 | $158.29 | $160.71 | $160.71 | 334,750 |
| 2022-08-26 | $167.43 | $167.43 | $160.14 | $160.17 | $160.17 | 351,644 |
| 2022-08-25 | $165.67 | $167.43 | $164.98 | $167.43 | $167.43 | 267,072 |
| 2022-08-24 | $165.01 | $165.72 | $164.10 | $164.82 | $164.82 | 244,372 |
| 2022-08-23 | $166.17 | $167.41 | $165.64 | $165.79 | $165.79 | 251,380 |
| 2022-08-22 | $169.06 | $169.81 | $165.66 | $166.07 | $166.07 | 310,910 |
| 2022-08-19 | $171.66 | $172.56 | $169.96 | $171.54 | $171.54 | 423,424 |
| 2022-08-18 | $170.68 | $174.38 | $170.68 | $173.70 | $173.70 | 465,872 |
| 2022-08-17 | $171.64 | $171.64 | $169.38 | $170.25 | $170.25 | 260,987 |
| 2022-08-16 | $171.73 | $173.80 | $171.04 | $172.95 | $172.95 | 360,471 |
| 2022-08-15 | $171.95 | $173.66 | $170.51 | $173.26 | $173.26 | 220,564 |
| 2022-08-12 | $170.88 | $172.88 | $170.55 | $172.65 | $172.65 | 363,793 |
| 2022-08-11 | $170.77 | $172.47 | $169.82 | $170.24 | $170.24 | 364,259 |
| 2022-08-10 | $170.51 | $171.64 | $169.41 | $170.32 | $170.32 | 582,439 |
| 2022-08-09 | $170.30 | $170.72 | $165.45 | $167.41 | $167.41 | 467,227 |
| 2022-08-08 | $173.11 | $173.42 | $169.82 | $170.85 | $170.85 | 356,219 |
| 2022-08-05 | $170.27 | $173.19 | $170.10 | $172.38 | $172.38 | 425,640 |
| 2022-08-04 | $171.15 | $172.66 | $170.80 | $172.25 | $172.25 | 553,177 |
| 2022-08-03 | $165.56 | $171.94 | $165.20 | $171.64 | $171.64 | 644,157 |
| 2022-08-02 | $164.90 | $165.79 | $162.28 | $165.40 | $165.40 | 478,718 |
| 2022-08-01 | $166.00 | $167.32 | $164.74 | $165.55 | $165.55 | 381,852 |
| 2022-07-29 | $165.40 | $167.73 | $164.78 | $167.36 | $167.36 | 537,873 |
| 2022-07-28 | $165.08 | $167.13 | $162.96 | $165.79 | $165.79 | 578,928 |
| 2022-07-27 | $160.50 | $165.91 | $159.33 | $164.70 | $164.70 | 1,113,289 |
| 2022-07-26 | $165.87 | $166.73 | $157.36 | $159.31 | $159.31 | 2,539,558 |
| 2022-07-25 | $154.42 | $154.59 | $151.70 | $154.41 | $154.41 | 1,707,244 |
| 2022-07-22 | $156.81 | $157.43 | $152.68 | $153.91 | $153.91 | 604,508 |
| 2022-07-21 | $153.50 | $156.91 | $152.18 | $156.83 | $156.83 | 796,453 |
| 2022-07-20 | $149.49 | $154.16 | $148.89 | $152.00 | $152.00 | 996,422 |
| 2022-07-19 | $149.49 | $151.94 | $148.56 | $151.68 | $151.68 | 527,954 |
| 2022-07-18 | $149.07 | $150.82 | $146.42 | $147.28 | $147.28 | 410,302 |
| 2022-07-15 | $146.36 | $148.97 | $145.48 | $148.33 | $148.33 | 453,337 |
| 2022-07-14 | $145.43 | $146.00 | $142.43 | $144.85 | $144.85 | 823,472 |
| 2022-07-13 | $145.46 | $150.45 | $145.16 | $149.39 | $149.39 | 520,110 |
| 2022-07-12 | $152.90 | $153.11 | $148.17 | $149.98 | $149.98 | 540,012 |
| 2022-07-11 | $156.48 | $157.32 | $152.42 | $152.62 | $152.62 | 493,601 |
| 2022-07-08 | $157.14 | $159.50 | $155.36 | $157.86 | $157.86 | 581,719 |
| 2022-07-07 | $155.63 | $159.74 | $155.63 | $158.67 | $158.67 | 398,478 |
| 2022-07-06 | $155.79 | $156.60 | $153.05 | $155.39 | $155.39 | 578,424 |
| 2022-07-05 | $151.41 | $155.45 | $148.31 | $155.33 | $155.33 | 454,392 |
| 2022-07-01 | $152.62 | $153.71 | $149.70 | $153.34 | $153.34 | 328,085 |
| 2022-06-30 | $151.31 | $154.87 | $150.37 | $153.04 | $153.04 | 599,209 |
| 2022-06-29 | $152.74 | $153.57 | $151.38 | $152.75 | $152.75 | 282,791 |
| 2022-06-28 | $157.62 | $158.75 | $153.07 | $153.18 | $153.18 | 283,770 |
| 2022-06-27 | $158.47 | $158.62 | $156.00 | $157.23 | $157.23 | 291,740 |
| 2022-06-24 | $155.21 | $158.55 | $154.83 | $158.47 | $158.47 | 420,805 |
| 2022-06-23 | $153.01 | $153.63 | $151.67 | $153.51 | $153.51 | 204,521 |
| 2022-06-22 | $150.99 | $154.00 | $150.49 | $152.39 | $152.39 | 435,380 |
| 2022-06-21 | $152.22 | $153.93 | $151.42 | $152.83 | $152.83 | 413,169 |
| 2022-06-17 | $151.06 | $152.96 | $149.60 | $150.64 | $150.64 | 831,124 |
| 2022-06-16 | $149.65 | $150.65 | $147.47 | $149.14 | $149.14 | 419,171 |
| 2022-06-15 | $152.57 | $156.10 | $151.06 | $153.27 | $153.27 | 359,539 |
| 2022-06-14 | $151.01 | $151.63 | $148.12 | $150.79 | $150.79 | 365,673 |
| 2022-06-13 | $153.10 | $153.83 | $149.80 | $150.38 | $150.38 | 456,628 |
| 2022-06-10 | $159.38 | $159.75 | $156.41 | $156.65 | $156.65 | 264,176 |
| 2022-06-09 | $165.47 | $166.43 | $161.88 | $161.99 | $161.99 | 308,871 |
| 2022-06-08 | $164.98 | $166.73 | $163.82 | $166.13 | $166.13 | 333,460 |
| 2022-06-07 | $165.00 | $167.07 | $164.61 | $166.07 | $166.07 | 236,960 |
| 2022-06-06 | $168.71 | $169.03 | $165.89 | $166.49 | $166.49 | 332,136 |
| 2022-06-03 | $165.46 | $167.23 | $165.01 | $166.51 | $166.51 | 289,801 |
| 2022-06-02 | $162.32 | $168.47 | $161.89 | $168.27 | $168.27 | 248,488 |
| 2022-06-01 | $164.24 | $165.99 | $160.14 | $161.89 | $161.89 | 315,537 |
| 2022-05-31 | $165.88 | $165.88 | $162.77 | $163.04 | $163.04 | 592,792 |
| 2022-05-27 | $163.25 | $167.38 | $159.35 | $167.29 | $167.29 | 314,119 |
| 2022-05-26 | $157.89 | $163.16 | $156.91 | $162.33 | $162.33 | 365,604 |
| 2022-05-25 | $156.34 | $158.81 | $155.20 | $157.29 | $157.29 | 322,763 |
| 2022-05-24 | $157.68 | $158.08 | $154.39 | $157.60 | $157.60 | 327,014 |
| 2022-05-23 | $157.14 | $159.43 | $156.25 | $158.39 | $158.39 | 410,796 |
| 2022-05-20 | $156.87 | $157.68 | $151.66 | $156.28 | $156.28 | 868,008 |
| 2022-05-19 | $157.71 | $159.30 | $154.74 | $155.31 | $155.31 | 1,017,012 |
| 2022-05-18 | $166.98 | $167.52 | $158.25 | $161.30 | $161.30 | 681,812 |
| 2022-05-17 | $170.00 | $171.45 | $167.73 | $169.08 | $169.08 | 927,715 |
| 2022-05-16 | $168.40 | $168.85 | $165.95 | $167.11 | $167.11 | 327,573 |
| 2022-05-13 | $164.07 | $168.99 | $163.13 | $168.57 | $168.57 | 420,903 |
| 2022-05-12 | $163.27 | $165.78 | $160.29 | $163.12 | $163.12 | 523,113 |
| 2022-05-11 | $169.33 | $171.81 | $163.68 | $164.02 | $164.02 | 712,528 |
| 2022-05-10 | $168.68 | $173.04 | $166.24 | $170.63 | $170.63 | 818,441 |
| 2022-05-09 | $167.80 | $170.10 | $166.06 | $166.44 | $166.44 | 652,379 |
| 2022-05-06 | $168.12 | $172.17 | $167.44 | $170.50 | $170.50 | 750,682 |
| 2022-05-05 | $175.39 | $176.08 | $168.84 | $170.63 | $170.63 | 698,861 |
| 2022-05-04 | $172.55 | $178.32 | $171.75 | $177.92 | $177.92 | 758,348 |
| 2022-05-03 | $171.33 | $175.36 | $170.53 | $173.22 | $173.22 | 677,044 |
| 2022-05-02 | $166.41 | $172.80 | $166.02 | $172.24 | $172.24 | 945,767 |
| 2022-04-29 | $175.67 | $177.17 | $166.81 | $167.41 | $167.41 | 840,384 |
| 2022-04-28 | $169.69 | $177.99 | $169.69 | $175.91 | $175.91 | 1,152,233 |
| 2022-04-27 | $172.79 | $175.86 | $167.17 | $169.01 | $169.01 | 2,619,927 |
| 2022-04-26 | $201.09 | $202.94 | $193.48 | $193.91 | $193.91 | 1,033,494 |
| 2022-04-25 | $200.18 | $203.00 | $195.40 | $203.00 | $203.00 | 487,376 |
| 2022-04-22 | $202.50 | $203.66 | $199.75 | $200.46 | $200.46 | 469,613 |
| 2022-04-21 | $206.00 | $207.72 | $202.75 | $203.22 | $203.22 | 361,097 |
| 2022-04-20 | $203.07 | $207.28 | $203.07 | $204.57 | $204.57 | 346,215 |
| 2022-04-19 | $196.13 | $202.69 | $195.87 | $202.46 | $202.46 | 514,830 |
| 2022-04-18 | $198.17 | $200.19 | $196.32 | $197.33 | $197.33 | 343,068 |
| 2022-04-14 | $208.88 | $210.00 | $199.49 | $199.53 | $199.53 | 438,442 |
| 2022-04-13 | $206.82 | $209.37 | $205.95 | $209.11 | $209.11 | 421,680 |
| 2022-04-12 | $205.17 | $209.24 | $203.26 | $206.08 | $206.08 | 699,170 |
| 2022-04-11 | $209.01 | $209.86 | $206.92 | $207.49 | $207.49 | 416,391 |
| 2022-04-08 | $213.95 | $213.95 | $209.88 | $210.21 | $210.21 | 260,468 |
| 2022-04-07 | $211.38 | $214.61 | $210.00 | $213.92 | $213.92 | 440,239 |
| 2022-04-06 | $212.17 | $213.62 | $208.07 | $211.52 | $211.52 | 525,852 |
| 2022-04-05 | $211.45 | $215.28 | $210.98 | $213.50 | $213.50 | 690,665 |
| 2022-04-04 | $210.30 | $212.17 | $209.66 | $212.00 | $212.00 | 309,145 |
| 2022-04-01 | $209.94 | $209.94 | $206.21 | $209.17 | $209.17 | 252,681 |
| 2022-03-31 | $212.91 | $214.90 | $208.31 | $208.95 | $208.95 | 489,087 |
| 2022-03-30 | $215.86 | $217.41 | $211.50 | $212.78 | $212.78 | 252,696 |
| 2022-03-29 | $214.38 | $216.34 | $213.05 | $215.54 | $215.54 | 240,815 |
| 2022-03-28 | $209.90 | $212.29 | $207.94 | $212.17 | $212.17 | 337,628 |
| 2022-03-25 | $208.59 | $210.46 | $207.14 | $209.86 | $209.86 | 327,437 |
| 2022-03-24 | $205.00 | $208.77 | $204.30 | $208.66 | $208.66 | 245,391 |
| 2022-03-23 | $208.12 | $209.15 | $204.69 | $204.74 | $204.74 | 430,474 |
| 2022-03-22 | $206.06 | $210.08 | $205.46 | $209.49 | $209.49 | 430,458 |
| 2022-03-21 | $203.23 | $206.16 | $203.10 | $206.13 | $206.13 | 464,369 |
| 2022-03-18 | $199.69 | $205.78 | $199.42 | $203.97 | $203.97 | 1,361,858 |
| 2022-03-17 | $196.89 | $201.12 | $196.26 | $200.45 | $200.45 | 313,080 |
| 2022-03-16 | $194.96 | $198.34 | $192.04 | $197.26 | $197.26 | 364,561 |
| 2022-03-15 | $190.40 | $194.52 | $189.79 | $194.23 | $194.23 | 352,388 |
| 2022-03-14 | $195.97 | $196.52 | $188.58 | $189.19 | $189.19 | 446,150 |
| 2022-03-11 | $198.12 | $199.18 | $194.43 | $194.43 | $194.43 | 387,763 |
| 2022-03-10 | $196.75 | $199.45 | $195.86 | $196.57 | $196.57 | 545,210 |
| 2022-03-09 | $199.56 | $200.83 | $197.75 | $199.60 | $199.60 | 526,246 |
| 2022-03-08 | $196.85 | $198.89 | $192.55 | $194.59 | $194.59 | 600,923 |
| 2022-03-07 | $201.00 | $201.73 | $195.39 | $196.29 | $196.29 | 464,196 |
| 2022-03-04 | $200.61 | $202.11 | $198.17 | $201.78 | $201.78 | 476,819 |
| 2022-03-03 | $203.83 | $204.11 | $198.79 | $201.63 | $201.63 | 477,052 |
| 2022-03-02 | $196.54 | $203.36 | $196.54 | $202.64 | $202.64 | 430,121 |
| 2022-03-01 | $198.95 | $201.99 | $195.41 | $196.49 | $196.49 | 621,591 |
| 2022-02-28 | $199.50 | $201.49 | $197.78 | $200.85 | $200.85 | 709,506 |
| 2022-02-25 | $198.56 | $202.56 | $196.56 | $202.34 | $202.34 | 376,236 |
| 2022-02-24 | $190.71 | $198.86 | $189.84 | $198.43 | $198.43 | 725,343 |
| 2022-02-23 | $198.46 | $199.42 | $194.08 | $194.58 | $194.58 | 657,035 |
| 2022-02-22 | $200.81 | $202.81 | $195.24 | $197.29 | $197.29 | 538,989 |
| 2022-02-18 | $200.80 | $203.41 | $199.48 | $201.69 | $201.69 | 476,646 |
| 2022-02-17 | $202.78 | $203.95 | $200.31 | $200.65 | $200.65 | 597,354 |
| 2022-02-16 | $200.27 | $204.80 | $199.10 | $204.07 | $204.07 | 447,780 |
| 2022-02-15 | $195.93 | $201.78 | $195.93 | $201.65 | $201.65 | 551,191 |
| 2022-02-14 | $197.60 | $198.76 | $192.49 | $193.80 | $193.80 | 624,795 |
| 2022-02-11 | $200.44 | $202.67 | $194.80 | $195.82 | $195.82 | 629,321 |
| 2022-02-10 | $201.50 | $205.00 | $199.10 | $200.73 | $200.73 | 915,705 |
| 2022-02-09 | $204.77 | $206.69 | $203.44 | $205.25 | $205.25 | 731,073 |
| 2022-02-08 | $202.05 | $204.78 | $200.95 | $203.08 | $203.08 | 468,534 |
| 2022-02-07 | $204.00 | $206.90 | $201.98 | $203.04 | $203.04 | 341,017 |
| 2022-02-04 | $203.39 | $206.24 | $201.69 | $203.16 | $203.16 | 637,893 |
| 2022-02-03 | $199.95 | $206.87 | $199.46 | $204.24 | $204.24 | 1,018,159 |
| 2022-02-02 | $206.93 | $211.52 | $206.82 | $209.18 | $209.18 | 689,304 |
| 2022-02-01 | $206.75 | $207.50 | $202.30 | $205.96 | $205.96 | 787,119 |
| 2022-01-31 | $199.19 | $207.84 | $198.50 | $207.62 | $207.62 | 1,192,212 |
| 2022-01-28 | $201.34 | $203.21 | $193.50 | $199.51 | $199.51 | 1,490,290 |
| 2022-01-27 | $202.57 | $208.99 | $198.50 | $202.11 | $202.11 | 1,870,044 |
| 2022-01-26 | $195.00 | $207.65 | $188.50 | $202.49 | $202.49 | 5,232,695 |
| 2022-01-25 | $222.54 | $225.26 | $219.41 | $221.14 | $221.14 | 1,268,742 |
| 2022-01-24 | $218.30 | $227.24 | $216.16 | $226.67 | $226.67 | 1,091,591 |
| 2022-01-21 | $226.70 | $229.85 | $220.35 | $221.26 | $221.26 | 679,072 |
| 2022-01-20 | $225.37 | $234.13 | $225.37 | $226.79 | $226.79 | 715,133 |
| 2022-01-19 | $225.12 | $227.06 | $222.13 | $222.80 | $222.80 | 538,503 |
| 2022-01-18 | $232.41 | $233.40 | $222.88 | $223.50 | $223.50 | 621,402 |
| 2022-01-14 | $234.86 | $236.69 | $232.30 | $236.13 | $236.13 | 206,202 |
| 2022-01-13 | $240.82 | $241.79 | $235.85 | $236.38 | $236.38 | 269,819 |
| 2022-01-12 | $243.22 | $245.59 | $239.36 | $239.67 | $239.67 | 354,765 |
| 2022-01-11 | $238.13 | $242.78 | $236.12 | $242.66 | $242.66 | 573,801 |
| 2022-01-10 | $235.04 | $238.45 | $231.93 | $237.34 | $237.34 | 535,580 |
| 2022-01-07 | $235.21 | $235.83 | $229.28 | $231.95 | $231.95 | 330,839 |
| 2022-01-06 | $231.75 | $237.22 | $230.46 | $235.70 | $235.70 | 378,517 |
| 2022-01-05 | $239.36 | $240.53 | $232.19 | $232.31 | $232.31 | 403,342 |
| 2022-01-04 | $242.24 | $244.97 | $239.71 | $239.90 | $239.90 | 348,071 |
| 2022-01-03 | $244.74 | $244.82 | $240.18 | $242.75 | $242.75 | 324,097 |
| 2021-12-31 | $245.40 | $247.42 | $244.38 | $244.71 | $244.71 | 175,656 |
| 2021-12-30 | $247.78 | $248.02 | $245.25 | $245.40 | $245.40 | 200,651 |
| 2021-12-29 | $246.21 | $249.00 | $245.90 | $247.78 | $247.78 | 261,579 |
| 2021-12-28 | $245.00 | $247.29 | $242.10 | $246.71 | $246.71 | 388,450 |
| 2021-12-27 | $235.57 | $243.46 | $234.15 | $243.32 | $243.32 | 330,064 |
| 2021-12-23 | $231.41 | $236.00 | $229.85 | $234.84 | $234.84 | 369,993 |
| 2021-12-22 | $233.44 | $234.15 | $229.37 | $230.91 | $230.91 | 672,428 |
| 2021-12-21 | $232.88 | $234.58 | $229.46 | $233.16 | $233.16 | 615,917 |
| 2021-12-20 | $230.44 | $232.53 | $227.24 | $230.28 | $230.28 | 297,325 |
| 2021-12-17 | $232.87 | $236.20 | $230.87 | $233.00 | $233.00 | 729,281 |
| 2021-12-16 | $235.89 | $238.65 | $232.90 | $233.93 | $233.93 | 506,608 |
| 2021-12-15 | $230.73 | $236.49 | $229.72 | $235.89 | $235.89 | 340,734 |
| 2021-12-14 | $228.33 | $230.47 | $224.99 | $229.32 | $229.32 | 547,491 |
| 2021-12-13 | $229.54 | $232.36 | $224.17 | $230.03 | $230.03 | 332,639 |
| 2021-12-10 | $228.03 | $230.46 | $227.57 | $229.46 | $229.46 | 275,195 |
| 2021-12-09 | $229.72 | $233.85 | $226.82 | $226.96 | $226.96 | 565,738 |
| 2021-12-08 | $233.00 | $233.32 | $227.73 | $229.61 | $229.61 | 390,894 |
| 2021-12-07 | $228.02 | $233.53 | $227.96 | $232.20 | $232.20 | 462,189 |
| 2021-12-06 | $225.75 | $226.40 | $222.77 | $224.59 | $224.59 | 471,168 |
| 2021-12-03 | $228.43 | $228.96 | $221.51 | $223.68 | $223.68 | 396,237 |
| 2021-12-02 | $223.68 | $230.69 | $222.49 | $227.47 | $227.47 | 618,134 |
| 2021-12-01 | $230.92 | $232.90 | $223.71 | $223.88 | $223.88 | 507,155 |
| 2021-11-30 | $230.20 | $230.38 | $223.66 | $227.58 | $227.58 | 706,627 |
| 2021-11-29 | $228.76 | $231.98 | $226.88 | $231.07 | $231.07 | 456,926 |
| 2021-11-26 | $229.56 | $231.99 | $225.48 | $226.25 | $226.25 | 283,665 |
| 2021-11-24 | $231.18 | $233.65 | $229.38 | $232.07 | $232.07 | 292,927 |
| 2021-11-23 | $227.39 | $232.16 | $225.21 | $230.95 | $230.95 | 342,659 |
| 2021-11-22 | $232.41 | $235.10 | $228.60 | $228.68 | $228.68 | 476,297 |
| 2021-11-19 | $238.28 | $238.28 | $230.99 | $231.94 | $231.94 | 526,749 |
| 2021-11-18 | $236.27 | $239.12 | $234.07 | $238.26 | $238.26 | 636,147 |
| 2021-11-17 | $233.86 | $237.44 | $232.17 | $236.75 | $236.75 | 430,492 |
| 2021-11-16 | $230.31 | $235.84 | $230.31 | $234.96 | $234.96 | 454,912 |
| 2021-11-15 | $228.46 | $231.30 | $228.26 | $230.97 | $230.97 | 377,127 |
| 2021-11-12 | $225.79 | $230.94 | $225.41 | $229.45 | $229.45 | 492,442 |
| 2021-11-11 | $226.72 | $227.74 | $224.93 | $225.43 | $225.43 | 248,541 |
| 2021-11-10 | $224.83 | $229.23 | $223.95 | $225.46 | $225.46 | 502,942 |
| 2021-11-09 | $223.14 | $226.59 | $221.35 | $225.56 | $225.56 | 327,205 |
| 2021-11-08 | $222.89 | $225.22 | $220.86 | $223.16 | $223.16 | 383,801 |
| 2021-11-05 | $223.78 | $225.64 | $219.96 | $221.68 | $221.68 | 361,375 |
| 2021-11-04 | $221.70 | $223.87 | $219.61 | $222.63 | $222.63 | 350,743 |
| 2021-11-03 | $220.68 | $223.29 | $217.49 | $221.98 | $221.98 | 505,343 |
| 2021-11-02 | $213.18 | $222.64 | $211.97 | $222.62 | $222.62 | 835,864 |
| 2021-11-01 | $210.56 | $217.37 | $209.43 | $215.12 | $215.12 | 495,689 |
| 2021-10-29 | $212.41 | $215.57 | $209.44 | $211.15 | $211.15 | 444,675 |
| 2021-10-28 | $216.24 | $219.90 | $212.67 | $213.51 | $213.51 | 404,009 |
| 2021-10-27 | $215.80 | $225.07 | $214.16 | $216.02 | $216.02 | 1,509,872 |
| 2021-10-26 | $209.63 | $211.28 | $203.50 | $203.90 | $203.90 | 846,125 |
| 2021-10-25 | $206.06 | $209.14 | $203.87 | $208.28 | $208.28 | 578,168 |
| 2021-10-22 | $209.76 | $211.71 | $208.00 | $208.25 | $208.25 | 294,122 |
| 2021-10-21 | $206.83 | $209.73 | $206.10 | $209.67 | $209.67 | 323,460 |
| 2021-10-20 | $203.14 | $207.67 | $202.79 | $207.50 | $207.50 | 484,358 |
| 2021-10-19 | $201.89 | $203.40 | $200.40 | $202.60 | $202.60 | 288,343 |
| 2021-10-18 | $202.52 | $205.06 | $201.72 | $201.95 | $201.95 | 273,921 |
| 2021-10-15 | $205.09 | $205.69 | $203.94 | $204.33 | $204.33 | 198,839 |
| 2021-10-14 | $200.92 | $203.93 | $199.75 | $203.68 | $203.68 | 197,027 |
| 2021-10-13 | $197.73 | $200.48 | $196.75 | $198.77 | $198.77 | 307,766 |
| 2021-10-12 | $202.35 | $203.20 | $197.69 | $197.69 | $197.69 | 283,138 |
| 2021-10-11 | $200.11 | $204.84 | $200.00 | $202.30 | $202.30 | 327,471 |
| 2021-10-08 | $203.22 | $203.46 | $199.94 | $200.77 | $200.77 | 140,020 |
| 2021-10-07 | $200.00 | $203.55 | $200.00 | $202.48 | $202.48 | 352,639 |
| 2021-10-06 | $197.29 | $198.03 | $193.50 | $197.61 | $197.61 | 526,617 |
| 2021-10-05 | $197.28 | $200.41 | $196.98 | $199.28 | $199.28 | 211,408 |
| 2021-10-04 | $199.91 | $200.80 | $196.30 | $196.73 | $196.73 | 202,011 |
| 2021-10-01 | $199.87 | $201.92 | $195.33 | $201.39 | $201.39 | 265,602 |
| 2021-09-30 | $203.80 | $204.31 | $198.76 | $198.78 | $198.78 | 403,764 |
| 2021-09-29 | $202.51 | $203.99 | $201.39 | $202.45 | $202.45 | 392,364 |
| 2021-09-28 | $203.96 | $204.54 | $201.47 | $201.75 | $201.75 | 318,839 |
| 2021-09-27 | $203.03 | $205.14 | $202.11 | $205.01 | $205.01 | 291,974 |
| 2021-09-24 | $202.15 | $204.66 | $202.07 | $204.15 | $204.15 | 145,713 |
| 2021-09-23 | $199.60 | $204.91 | $199.60 | $202.77 | $202.77 | 327,789 |
| 2021-09-22 | $198.55 | $200.53 | $197.66 | $198.59 | $198.59 | 315,677 |
| 2021-09-21 | $202.87 | $203.83 | $197.12 | $197.17 | $197.17 | 333,276 |
| 2021-09-20 | $201.64 | $202.93 | $199.27 | $201.78 | $201.78 | 380,330 |
| 2021-09-17 | $206.83 | $208.38 | $203.89 | $204.58 | $204.58 | 732,710 |
| 2021-09-16 | $208.47 | $210.47 | $205.85 | $208.41 | $208.41 | 522,102 |
| 2021-09-15 | $201.69 | $209.50 | $201.08 | $208.31 | $208.31 | 591,689 |
| 2021-09-14 | $203.32 | $203.59 | $199.75 | $202.05 | $202.05 | 303,459 |
| 2021-09-13 | $203.92 | $205.09 | $200.75 | $202.17 | $202.17 | 297,902 |
| 2021-09-10 | $204.33 | $205.22 | $202.30 | $202.96 | $202.96 | 325,017 |
| 2021-09-09 | $202.33 | $204.66 | $200.76 | $203.21 | $203.21 | 211,006 |
| 2021-09-08 | $202.73 | $204.58 | $200.73 | $202.33 | $202.33 | 320,676 |
| 2021-09-07 | $204.12 | $204.12 | $201.50 | $202.40 | $202.40 | 395,821 |
| 2021-09-03 | $203.28 | $204.97 | $202.50 | $203.61 | $203.61 | 454,333 |
| 2021-09-02 | $203.33 | $203.54 | $200.29 | $203.37 | $203.37 | 1,189,762 |
| 2021-09-01 | $203.68 | $203.95 | $198.70 | $202.53 | $202.53 | 514,564 |
| 2021-08-31 | $206.12 | $206.12 | $202.70 | $203.57 | $203.57 | 525,836 |
| 2021-08-30 | $206.32 | $208.21 | $205.48 | $205.86 | $205.86 | 347,910 |
| 2021-08-27 | $204.88 | $206.46 | $204.00 | $205.57 | $205.57 | 276,591 |
| 2021-08-26 | $206.34 | $207.01 | $203.86 | $204.33 | $204.33 | 253,151 |
| 2021-08-25 | $205.90 | $208.50 | $205.70 | $205.89 | $205.89 | 311,039 |
| 2021-08-24 | $203.08 | $205.67 | $203.08 | $205.61 | $205.61 | 266,447 |
| 2021-08-23 | $201.55 | $204.46 | $201.55 | $203.08 | $203.08 | 293,837 |
| 2021-08-20 | $198.11 | $200.03 | $197.00 | $199.86 | $199.86 | 294,346 |
| 2021-08-19 | $196.68 | $199.98 | $195.74 | $197.95 | $197.95 | 290,356 |
| 2021-08-18 | $201.07 | $202.06 | $197.85 | $198.12 | $198.12 | 352,812 |
| 2021-08-17 | $202.34 | $202.70 | $201.01 | $202.02 | $202.02 | 260,905 |
| 2021-08-16 | $203.22 | $204.44 | $201.66 | $203.71 | $203.71 | 439,870 |
| 2021-08-13 | $206.57 | $206.90 | $203.77 | $204.37 | $204.37 | 387,679 |
| 2021-08-12 | $206.89 | $207.60 | $205.94 | $206.78 | $206.78 | 367,508 |
| 2021-08-11 | $209.00 | $209.53 | $206.33 | $207.57 | $207.57 | 272,559 |
| 2021-08-10 | $210.28 | $211.80 | $207.17 | $208.53 | $208.53 | 313,761 |
| 2021-08-09 | $212.16 | $212.43 | $210.00 | $210.08 | $210.08 | 297,905 |
| 2021-08-06 | $211.20 | $214.31 | $210.18 | $211.44 | $211.44 | 329,086 |
| 2021-08-05 | $212.50 | $214.59 | $211.06 | $211.38 | $211.38 | 326,361 |
| 2021-08-04 | $211.34 | $213.53 | $210.54 | $212.08 | $212.08 | 421,159 |
| 2021-08-03 | $208.31 | $215.56 | $208.00 | $212.95 | $212.95 | 899,986 |
| 2021-08-02 | $205.40 | $207.53 | $204.36 | $206.62 | $206.62 | 593,540 |
| 2021-07-30 | $205.29 | $207.46 | $202.27 | $206.51 | $206.51 | 457,701 |
| 2021-07-29 | $203.04 | $207.84 | $202.24 | $205.89 | $205.89 | 542,707 |
| 2021-07-28 | $204.66 | $206.16 | $201.98 | $202.98 | $202.98 | 748,542 |
| 2021-07-27 | $206.57 | $211.95 | $199.29 | $204.57 | $204.57 | 1,868,424 |
| 2021-07-26 | $191.36 | $193.95 | $191.20 | $192.62 | $192.62 | 1,049,268 |
| 2021-07-23 | $191.55 | $193.25 | $189.69 | $192.18 | $192.18 | 528,471 |
| 2021-07-22 | $188.07 | $190.70 | $187.29 | $189.96 | $189.96 | 472,442 |
| 2021-07-21 | $187.31 | $188.02 | $185.94 | $186.99 | $186.99 | 214,260 |
| 2021-07-20 | $183.56 | $187.60 | $182.62 | $186.68 | $186.68 | 341,551 |
| 2021-07-19 | $183.28 | $184.33 | $181.98 | $182.95 | $182.95 | 348,803 |
| 2021-07-16 | $185.22 | $186.99 | $184.84 | $185.63 | $185.63 | 314,187 |
| 2021-07-15 | $187.12 | $187.89 | $184.61 | $185.00 | $185.00 | 215,368 |
| 2021-07-14 | $187.29 | $190.66 | $186.88 | $188.09 | $188.09 | 315,002 |
| 2021-07-13 | $186.22 | $186.98 | $184.35 | $185.39 | $185.39 | 310,727 |
| 2021-07-12 | $191.08 | $192.19 | $184.37 | $186.02 | $186.02 | 619,795 |
| 2021-07-09 | $187.52 | $191.26 | $187.34 | $190.86 | $190.86 | 329,520 |
| 2021-07-08 | $184.85 | $186.57 | $183.21 | $186.09 | $186.09 | 405,900 |
| 2021-07-07 | $190.83 | $191.31 | $185.64 | $186.91 | $186.91 | 330,875 |
| 2021-07-06 | $187.75 | $189.72 | $183.72 | $189.52 | $189.52 | 549,739 |
| 2021-07-02 | $189.55 | $189.76 | $185.86 | $187.99 | $187.99 | 394,748 |
| 2021-07-01 | $187.84 | $188.95 | $186.71 | $188.63 | $188.63 | 288,657 |
| 2021-06-30 | $190.30 | $190.34 | $186.11 | $186.66 | $186.66 | 466,627 |
| 2021-06-29 | $191.12 | $191.43 | $189.33 | $190.45 | $190.45 | 208,104 |
| 2021-06-28 | $190.21 | $192.27 | $188.73 | $190.55 | $190.55 | 293,852 |
| 2021-06-25 | $188.05 | $190.70 | $187.27 | $189.76 | $189.76 | 689,361 |
| 2021-06-24 | $185.23 | $187.63 | $184.73 | $187.47 | $187.47 | 458,295 |
| 2021-06-23 | $185.50 | $186.60 | $184.04 | $184.25 | $184.25 | 357,353 |
| 2021-06-22 | $185.23 | $185.74 | $184.05 | $185.16 | $185.16 | 427,729 |
| 2021-06-21 | $183.91 | $186.54 | $183.01 | $185.48 | $185.48 | 361,562 |
| 2021-06-18 | $187.15 | $187.86 | $183.11 | $183.51 | $183.51 | 1,097,050 |
| 2021-06-17 | $188.28 | $189.57 | $186.58 | $187.89 | $187.89 | 416,229 |
| 2021-06-16 | $189.12 | $190.21 | $187.00 | $188.14 | $188.14 | 553,505 |
| 2021-06-15 | $191.90 | $192.41 | $188.66 | $189.39 | $189.39 | 532,601 |
| 2021-06-14 | $192.91 | $192.91 | $189.99 | $191.73 | $191.73 | 352,970 |
| 2021-06-11 | $193.93 | $194.06 | $190.42 | $192.74 | $192.74 | 438,694 |
| 2021-06-10 | $193.79 | $196.80 | $191.69 | $194.29 | $194.29 | 746,035 |
| 2021-06-09 | $189.60 | $189.72 | $187.64 | $187.74 | $187.74 | 430,833 |
| 2021-06-08 | $188.06 | $189.76 | $187.69 | $188.62 | $188.62 | 333,756 |
| 2021-06-07 | $188.32 | $189.25 | $186.47 | $187.31 | $187.31 | 365,646 |
| 2021-06-04 | $185.82 | $189.73 | $184.72 | $188.76 | $188.76 | 569,620 |
| 2021-06-03 | $180.64 | $185.12 | $180.09 | $184.06 | $184.06 | 489,312 |
| 2021-06-02 | $179.77 | $182.50 | $179.46 | $181.63 | $181.63 | 527,025 |
| 2021-06-01 | $177.92 | $181.51 | $176.74 | $179.20 | $179.20 | 752,038 |
| 2021-05-28 | $187.99 | $188.01 | $184.81 | $185.43 | $185.43 | 362,919 |
| 2021-05-27 | $185.76 | $188.35 | $185.12 | $187.20 | $187.20 | 467,579 |
| 2021-05-26 | $185.13 | $186.25 | $183.94 | $185.07 | $185.07 | 210,255 |
| 2021-05-25 | $186.08 | $187.00 | $184.52 | $185.06 | $185.06 | 550,329 |
| 2021-05-24 | $185.60 | $187.53 | $185.42 | $185.52 | $185.52 | 875,333 |
| 2021-05-21 | $185.81 | $187.36 | $183.72 | $183.90 | $183.90 | 1,030,412 |
| 2021-05-20 | $180.33 | $185.68 | $179.45 | $185.06 | $185.06 | 411,981 |
| 2021-05-19 | $178.44 | $181.22 | $176.55 | $180.56 | $180.56 | 395,694 |
| 2021-05-18 | $181.13 | $181.33 | $179.64 | $180.64 | $180.64 | 412,731 |
| 2021-05-17 | $179.78 | $181.48 | $179.01 | $180.65 | $180.65 | 304,044 |
| 2021-05-14 | $179.78 | $182.18 | $179.54 | $181.27 | $181.27 | 280,820 |
| 2021-05-13 | $176.83 | $179.88 | $176.05 | $179.32 | $179.32 | 417,392 |
| 2021-05-12 | $180.43 | $180.66 | $174.34 | $174.96 | $174.96 | 648,036 |
| 2021-05-11 | $180.59 | $183.14 | $177.85 | $182.60 | $182.60 | 469,977 |
| 2021-05-10 | $184.28 | $184.77 | $182.50 | $182.72 | $182.72 | 431,181 |
| 2021-05-07 | $182.01 | $185.27 | $181.12 | $184.28 | $184.28 | 420,171 |
| 2021-05-06 | $181.25 | $182.78 | $179.89 | $182.09 | $182.09 | 467,068 |
| 2021-05-05 | $182.33 | $183.00 | $178.59 | $180.71 | $180.71 | 542,739 |
| 2021-05-04 | $181.19 | $182.33 | $178.16 | $181.23 | $181.23 | 741,809 |
| 2021-05-03 | $183.24 | $187.49 | $183.24 | $183.70 | $183.70 | 900,163 |
| 2021-04-30 | $189.01 | $189.16 | $185.40 | $186.76 | $186.76 | 750,815 |
| 2021-04-29 | $187.10 | $190.99 | $187.01 | $190.56 | $190.56 | 974,731 |
| 2021-04-28 | $189.85 | $191.76 | $184.00 | $186.70 | $186.70 | 3,111,528 |
| 2021-04-27 | $212.49 | $213.38 | $204.93 | $205.34 | $205.34 | 952,332 |
| 2021-04-26 | $209.10 | $211.58 | $208.71 | $210.74 | $210.74 | 755,258 |
| 2021-04-23 | $208.61 | $210.83 | $207.77 | $209.64 | $209.64 | 320,430 |
| 2021-04-22 | $209.00 | $210.45 | $207.42 | $208.46 | $208.46 | 447,535 |
| 2021-04-21 | $206.81 | $210.17 | $206.35 | $209.50 | $209.50 | 434,547 |
| 2021-04-20 | $208.94 | $209.90 | $204.94 | $207.01 | $207.01 | 404,569 |
| 2021-04-19 | $210.16 | $211.10 | $207.50 | $208.49 | $208.49 | 506,829 |
| 2021-04-16 | $210.62 | $211.84 | $208.97 | $209.77 | $209.77 | 632,105 |
| 2021-04-15 | $211.28 | $211.28 | $208.28 | $209.57 | $209.57 | 453,087 |
| 2021-04-14 | $206.34 | $209.95 | $205.50 | $209.32 | $209.32 | 595,196 |
| 2021-04-13 | $208.18 | $208.63 | $205.01 | $207.00 | $207.00 | 427,200 |
| 2021-04-12 | $209.58 | $210.42 | $205.81 | $207.20 | $207.20 | 570,104 |
| 2021-04-09 | $211.69 | $211.94 | $209.04 | $210.42 | $210.42 | 396,676 |
| 2021-04-08 | $205.37 | $211.97 | $205.01 | $211.55 | $211.55 | 979,001 |
| 2021-04-07 | $214.94 | $215.29 | $209.17 | $210.90 | $210.90 | 647,256 |
| 2021-04-06 | $214.00 | $215.45 | $213.20 | $215.35 | $215.35 | 437,916 |
| 2021-04-05 | $212.11 | $216.15 | $210.96 | $215.28 | $215.28 | 766,395 |
| 2021-04-01 | $210.44 | $211.72 | $206.68 | $211.11 | $211.11 | 456,204 |
| 2021-03-31 | $208.63 | $211.38 | $207.50 | $208.62 | $208.62 | 638,328 |
| 2021-03-30 | $207.13 | $209.39 | $204.69 | $207.63 | $207.63 | 674,153 |
| 2021-03-29 | $210.13 | $215.91 | $208.56 | $208.78 | $208.78 | 769,632 |
| 2021-03-26 | $201.26 | $210.45 | $201.17 | $210.44 | $210.44 | 817,244 |
| 2021-03-25 | $198.30 | $201.81 | $198.00 | $201.30 | $201.30 | 672,897 |
| 2021-03-24 | $202.04 | $202.04 | $197.63 | $197.71 | $197.71 | 578,454 |
| 2021-03-23 | $203.84 | $204.61 | $199.80 | $201.34 | $201.34 | 596,097 |
| 2021-03-22 | $200.25 | $204.28 | $199.76 | $202.94 | $202.94 | 644,128 |
| 2021-03-19 | $201.37 | $203.42 | $200.04 | $200.25 | $200.25 | 631,390 |
| 2021-03-18 | $199.50 | $203.15 | $198.36 | $200.29 | $200.29 | 919,785 |
| 2021-03-17 | $200.53 | $201.96 | $197.92 | $201.38 | $201.38 | 436,812 |
| 2021-03-16 | $199.50 | $202.52 | $197.25 | $201.06 | $201.06 | 535,128 |
| 2021-03-15 | $195.03 | $199.12 | $194.92 | $198.70 | $198.70 | 505,786 |
| 2021-03-12 | $195.00 | $196.97 | $191.01 | $196.18 | $196.18 | 481,878 |
| 2021-03-11 | $194.63 | $196.65 | $193.54 | $195.08 | $195.08 | 488,750 |
| 2021-03-10 | $195.65 | $195.65 | $191.25 | $191.70 | $191.70 | 440,552 |
| 2021-03-09 | $190.25 | $194.91 | $188.56 | $192.94 | $192.94 | 717,753 |
| 2021-03-08 | $189.17 | $192.56 | $188.23 | $188.24 | $188.24 | 545,626 |
| 2021-03-05 | $189.27 | $191.14 | $183.01 | $190.44 | $190.44 | 620,306 |
| 2021-03-04 | $187.74 | $189.26 | $184.00 | $186.03 | $186.03 | 704,323 |
| 2021-03-03 | $192.36 | $192.67 | $187.99 | $188.37 | $188.37 | 564,420 |
| 2021-03-02 | $194.75 | $195.37 | $191.39 | $192.16 | $192.16 | 428,067 |
| 2021-03-01 | $193.04 | $196.73 | $192.51 | $194.12 | $194.12 | 652,121 |
| 2021-02-26 | $190.05 | $192.26 | $184.53 | $189.98 | $189.98 | 747,797 |
| 2021-02-25 | $190.65 | $194.03 | $188.26 | $190.04 | $190.04 | 966,560 |
| 2021-02-24 | $186.38 | $189.84 | $185.16 | $189.50 | $189.50 | 965,927 |
| 2021-02-23 | $192.37 | $192.93 | $182.41 | $186.77 | $186.77 | 1,185,312 |
| 2021-02-22 | $196.61 | $197.95 | $192.10 | $192.79 | $192.79 | 1,244,577 |
| 2021-02-19 | $199.64 | $200.15 | $198.00 | $198.81 | $198.81 | 1,395,677 |
| 2021-02-18 | $202.49 | $204.28 | $198.55 | $199.03 | $199.03 | 758,481 |
| 2021-02-17 | $204.52 | $206.44 | $200.86 | $204.14 | $204.14 | 748,499 |
| 2021-02-16 | $210.00 | $213.80 | $207.66 | $208.35 | $208.35 | 669,285 |
| 2021-02-12 | $207.56 | $210.83 | $206.51 | $210.62 | $210.62 | 427,230 |
| 2021-02-11 | $207.26 | $208.33 | $203.42 | $206.27 | $206.27 | 541,104 |
| 2021-02-10 | $205.38 | $207.93 | $203.84 | $206.75 | $206.75 | 623,093 |
| 2021-02-09 | $204.98 | $206.27 | $203.29 | $205.34 | $205.34 | 487,004 |
| 2021-02-08 | $200.00 | $205.86 | $200.00 | $205.79 | $205.79 | 451,050 |
| 2021-02-05 | $199.08 | $201.27 | $196.82 | $199.14 | $199.14 | 525,481 |
| 2021-02-04 | $195.28 | $199.16 | $194.59 | $199.08 | $199.08 | 737,006 |
| 2021-02-03 | $194.69 | $196.26 | $192.44 | $194.91 | $194.91 | 482,676 |
| 2021-02-02 | $193.30 | $195.36 | $190.64 | $194.19 | $194.19 | 812,101 |
| 2021-02-01 | $195.57 | $198.64 | $194.13 | $196.35 | $196.35 | 904,917 |
| 2021-01-29 | $201.17 | $202.27 | $195.56 | $195.95 | $195.95 | 701,400 |
| 2021-01-28 | $203.90 | $203.91 | $198.20 | $201.35 | $201.35 | 666,190 |
| 2021-01-27 | $203.50 | $208.55 | $196.38 | $201.22 | $201.22 | 3,259,424 |
| 2021-01-26 | $208.42 | $210.56 | $204.22 | $208.56 | $208.56 | 1,827,078 |
| 2021-01-25 | $209.46 | $211.01 | $203.85 | $207.25 | $207.25 | 1,197,738 |
| 2021-01-22 | $199.20 | $204.55 | $198.52 | $204.32 | $204.32 | 833,939 |
| 2021-01-21 | $199.03 | $201.07 | $197.97 | $201.00 | $201.00 | 671,692 |
| 2021-01-20 | $198.75 | $199.80 | $197.47 | $198.65 | $198.65 | 731,757 |
| 2021-01-19 | $195.40 | $198.67 | $195.20 | $196.80 | $196.80 | 739,916 |
| 2021-01-15 | $192.57 | $195.87 | $190.27 | $195.10 | $195.10 | 513,517 |
| 2021-01-14 | $193.81 | $198.07 | $192.50 | $193.43 | $193.43 | 519,382 |
| 2021-01-13 | $191.46 | $191.90 | $189.36 | $191.71 | $191.71 | 482,472 |
| 2021-01-12 | $190.03 | $193.43 | $189.83 | $192.97 | $192.97 | 405,875 |
| 2021-01-11 | $189.35 | $193.41 | $186.95 | $190.35 | $190.35 | 452,650 |
| 2021-01-08 | $193.72 | $200.57 | $189.02 | $191.24 | $191.24 | 1,806,515 |
| 2021-01-07 | $178.20 | $180.89 | $178.06 | $180.10 | $180.10 | 1,041,966 |
| 2021-01-06 | $177.57 | $180.71 | $175.55 | $178.58 | $178.58 | 601,299 |
| 2021-01-05 | $176.00 | $177.87 | $173.95 | $177.25 | $177.25 | 633,548 |
| 2021-01-04 | $176.00 | $176.88 | $173.41 | $175.85 | $175.85 | 436,721 |
| 2020-12-31 | $176.32 | $176.38 | $175.00 | $175.94 | $175.94 | 366,610 |
| 2020-12-30 | $176.00 | $177.40 | $175.38 | $175.66 | $175.66 | 299,954 |
| 2020-12-29 | $177.96 | $178.09 | $173.88 | $175.09 | $175.09 | 320,894 |
| 2020-12-28 | $176.98 | $177.68 | $175.66 | $176.44 | $176.44 | 330,454 |
| 2020-12-24 | $176.80 | $176.80 | $174.31 | $175.61 | $175.61 | 120,540 |
| 2020-12-23 | $176.98 | $177.08 | $175.28 | $175.86 | $175.86 | 298,484 |
| 2020-12-22 | $174.57 | $176.67 | $173.82 | $175.64 | $175.64 | 468,032 |
| 2020-12-21 | $172.64 | $174.86 | $170.00 | $174.29 | $174.29 | 581,832 |
| 2020-12-18 | $174.12 | $175.73 | $172.55 | $175.23 | $175.23 | 1,526,126 |
| 2020-12-17 | $174.38 | $175.00 | $171.52 | $174.50 | $174.50 | 529,496 |
| 2020-12-16 | $174.67 | $175.34 | $173.07 | $173.26 | $173.26 | 607,715 |
| 2020-12-15 | $172.81 | $175.59 | $168.47 | $174.55 | $174.55 | 937,458 |
| 2020-12-14 | $173.23 | $174.22 | $170.52 | $171.20 | $171.20 | 738,564 |
| 2020-12-11 | $170.10 | $173.34 | $169.30 | $172.39 | $172.39 | 590,369 |
| 2020-12-10 | $168.64 | $172.05 | $167.05 | $171.41 | $171.41 | 414,459 |
| 2020-12-09 | $169.92 | $171.38 | $169.11 | $170.58 | $170.58 | 946,001 |
| 2020-12-08 | $167.81 | $171.50 | $167.65 | $170.00 | $170.00 | 556,666 |
| 2020-12-07 | $165.52 | $168.75 | $165.02 | $168.57 | $168.57 | 563,664 |
| 2020-12-04 | $162.67 | $166.32 | $162.07 | $166.07 | $166.07 | 412,515 |
| 2020-12-03 | $163.42 | $164.29 | $161.02 | $162.55 | $162.55 | 585,865 |
| 2020-12-02 | $163.90 | $165.14 | $163.26 | $164.26 | $164.26 | 323,743 |
| 2020-12-01 | $165.31 | $165.33 | $162.84 | $163.94 | $163.94 | 545,112 |
| 2020-11-30 | $163.63 | $164.61 | $160.85 | $162.81 | $162.81 | 993,107 |
| 2020-11-27 | $164.63 | $164.80 | $162.99 | $164.55 | $164.55 | 270,718 |
| 2020-11-25 | $166.91 | $167.00 | $163.33 | $164.75 | $164.75 | 581,629 |
| 2020-11-24 | $163.90 | $166.32 | $162.48 | $164.84 | $164.84 | 657,992 |
| 2020-11-23 | $161.22 | $162.46 | $160.00 | $162.20 | $162.20 | 662,609 |
| 2020-11-20 | $159.89 | $162.46 | $158.01 | $161.11 | $161.11 | 730,343 |
| 2020-11-19 | $156.83 | $160.81 | $156.30 | $160.20 | $160.20 | 1,244,339 |
| 2020-11-18 | $161.48 | $161.48 | $155.33 | $155.43 | $155.43 | 667,811 |
| 2020-11-17 | $161.10 | $162.45 | $159.27 | $162.09 | $162.09 | 624,521 |
| 2020-11-16 | $163.00 | $166.67 | $162.15 | $162.99 | $162.99 | 809,086 |
| 2020-11-13 | $158.73 | $160.10 | $158.33 | $159.46 | $159.46 | 592,780 |
| 2020-11-12 | $161.04 | $161.04 | $156.55 | $157.12 | $157.12 | 467,633 |
| 2020-11-11 | $157.31 | $161.36 | $156.86 | $159.66 | $159.66 | 846,203 |
| 2020-11-10 | $154.92 | $158.70 | $153.12 | $157.91 | $157.91 | 1,491,219 |
| 2020-11-09 | $161.00 | $162.50 | $150.55 | $154.97 | $154.97 | 2,187,328 |
| 2020-11-06 | $140.95 | $144.62 | $139.73 | $144.37 | $144.37 | 1,016,464 |
| 2020-11-05 | $134.87 | $141.80 | $134.48 | $140.85 | $140.85 | 993,844 |
| 2020-11-04 | $136.21 | $136.76 | $133.68 | $134.00 | $134.00 | 615,707 |
| 2020-11-03 | $131.76 | $136.80 | $131.46 | $135.93 | $135.93 | 660,453 |
| 2020-11-02 | $132.39 | $134.29 | $129.43 | $131.23 | $131.23 | 1,056,355 |
| 2020-10-30 | $132.42 | $133.57 | $131.36 | $132.94 | $132.94 | 1,112,287 |
| 2020-10-29 | $134.01 | $134.29 | $131.39 | $133.57 | $133.57 | 938,272 |
| 2020-10-28 | $134.95 | $136.39 | $133.06 | $134.22 | $134.22 | 1,753,012 |
| 2020-10-27 | $131.99 | $139.79 | $130.66 | $136.26 | $136.26 | 2,650,385 |
| 2020-10-26 | $126.67 | $127.53 | $122.25 | $125.57 | $125.57 | 1,690,993 |
| 2020-10-23 | $130.60 | $131.12 | $127.37 | $128.36 | $128.36 | 844,684 |
| 2020-10-22 | $127.47 | $127.77 | $125.19 | $127.33 | $127.33 | 805,174 |
| 2020-10-21 | $129.60 | $130.61 | $127.12 | $127.43 | $127.43 | 831,124 |
| 2020-10-20 | $133.52 | $133.82 | $128.73 | $129.27 | $129.27 | 706,245 |
| 2020-10-19 | $132.94 | $134.18 | $132.01 | $132.28 | $132.28 | 491,136 |
| 2020-10-16 | $132.02 | $134.09 | $130.68 | $132.70 | $132.70 | 772,726 |
| 2020-10-15 | $127.52 | $132.65 | $127.42 | $132.27 | $132.27 | 824,087 |
| 2020-10-14 | $126.75 | $129.53 | $126.75 | $129.11 | $129.11 | 669,439 |
| 2020-10-13 | $128.08 | $128.60 | $126.05 | $126.53 | $126.53 | 608,347 |
| 2020-10-12 | $127.83 | $128.96 | $125.84 | $128.75 | $128.75 | 635,655 |
| 2020-10-09 | $128.43 | $128.74 | $125.56 | $127.56 | $127.56 | 532,449 |
| 2020-10-08 | $128.09 | $128.96 | $127.42 | $128.06 | $128.06 | 650,239 |
| 2020-10-07 | $127.07 | $128.38 | $126.57 | $127.63 | $127.63 | 560,997 |
| 2020-10-06 | $126.38 | $128.20 | $125.09 | $125.42 | $125.42 | 512,557 |
| 2020-10-05 | $123.87 | $125.45 | $123.49 | $125.37 | $125.37 | 762,699 |
| 2020-10-02 | $122.41 | $123.38 | $121.77 | $122.50 | $122.50 | 471,123 |
| 2020-10-01 | $123.38 | $123.86 | $122.19 | $123.07 | $123.07 | 450,327 |
| 2020-09-30 | $124.03 | $124.65 | $122.31 | $122.77 | $122.77 | 665,455 |
| 2020-09-29 | $122.99 | $125.03 | $122.48 | $124.01 | $124.01 | 733,538 |
| 2020-09-28 | $121.77 | $123.49 | $121.54 | $123.37 | $123.37 | 592,027 |
| 2020-09-25 | $118.48 | $120.61 | $118.00 | $119.99 | $119.99 | 476,534 |
| 2020-09-24 | $117.89 | $119.71 | $117.65 | $118.91 | $118.91 | 718,018 |
| 2020-09-23 | $121.22 | $122.11 | $118.45 | $118.87 | $118.87 | 653,114 |
| 2020-09-22 | $118.67 | $120.42 | $117.16 | $120.35 | $120.35 | 619,585 |
| 2020-09-21 | $119.29 | $119.29 | $116.79 | $117.77 | $117.77 | 793,152 |
| 2020-09-18 | $122.67 | $123.09 | $120.11 | $120.84 | $120.84 | 1,101,608 |
| 2020-09-17 | $121.29 | $124.58 | $120.12 | $123.26 | $123.26 | 710,906 |
| 2020-09-16 | $122.04 | $124.37 | $121.64 | $123.53 | $123.53 | 637,287 |
| 2020-09-15 | $122.52 | $123.07 | $121.35 | $121.49 | $121.49 | 507,472 |
| 2020-09-14 | $121.00 | $122.28 | $120.49 | $121.64 | $121.64 | 519,652 |
| 2020-09-11 | $120.92 | $122.04 | $118.91 | $119.99 | $119.99 | 456,575 |
| 2020-09-10 | $123.52 | $124.37 | $119.84 | $120.04 | $120.04 | 446,330 |
| 2020-09-09 | $123.70 | $124.19 | $121.77 | $123.30 | $123.30 | 510,999 |
| 2020-09-08 | $125.34 | $126.20 | $121.89 | $122.14 | $122.14 | 609,145 |
| 2020-09-04 | $129.00 | $129.25 | $125.92 | $127.14 | $127.14 | 479,083 |
| 2020-09-03 | $129.91 | $131.10 | $126.74 | $128.68 | $128.68 | 665,914 |
| 2020-09-02 | $131.55 | $133.70 | $130.90 | $132.61 | $132.61 | 631,813 |
| 2020-09-01 | $131.24 | $132.25 | $129.13 | $131.10 | $131.10 | 571,604 |
| 2020-08-31 | $131.61 | $132.86 | $129.80 | $132.33 | $132.33 | 817,188 |
| 2020-08-28 | $129.50 | $131.34 | $129.33 | $130.27 | $130.27 | 521,811 |
| 2020-08-27 | $133.34 | $133.95 | $127.90 | $128.76 | $128.76 | 1,102,338 |
| 2020-08-26 | $133.22 | $135.63 | $133.15 | $133.81 | $133.81 | 681,800 |
| 2020-08-25 | $135.66 | $136.31 | $133.41 | $133.75 | $133.75 | 423,707 |
| 2020-08-24 | $136.39 | $137.38 | $135.67 | $136.19 | $136.19 | 478,206 |
| 2020-08-21 | $133.84 | $135.57 | $133.34 | $135.32 | $135.32 | 1,280,126 |
| 2020-08-20 | $133.76 | $135.36 | $133.27 | $134.34 | $134.34 | 617,949 |
| 2020-08-19 | $134.93 | $135.98 | $134.36 | $134.68 | $134.68 | 370,011 |
| 2020-08-18 | $135.07 | $135.34 | $133.86 | $134.53 | $134.53 | 517,651 |
| 2020-08-17 | $136.46 | $136.82 | $134.31 | $134.81 | $134.81 | 542,681 |
| 2020-08-14 | $136.40 | $136.89 | $135.07 | $136.05 | $136.05 | 641,481 |
| 2020-08-13 | $138.15 | $138.99 | $136.17 | $136.89 | $136.89 | 752,326 |
| 2020-08-12 | $138.11 | $139.19 | $136.30 | $138.29 | $138.29 | 565,383 |
| 2020-08-11 | $139.86 | $140.71 | $137.15 | $137.75 | $137.75 | 595,609 |
| 2020-08-10 | $140.59 | $140.85 | $138.03 | $139.62 | $139.62 | 562,969 |
| 2020-08-07 | $141.00 | $141.75 | $139.96 | $140.58 | $140.58 | 687,088 |
| 2020-08-06 | $140.00 | $141.86 | $140.00 | $141.34 | $141.34 | 594,064 |
| 2020-08-05 | $140.16 | $140.93 | $138.37 | $140.79 | $140.79 | 725,444 |
| 2020-08-04 | $138.91 | $141.33 | $138.58 | $140.68 | $140.68 | 827,802 |
| 2020-08-03 | $135.30 | $139.42 | $135.30 | $139.05 | $139.05 | 993,105 |
| 2020-07-31 | $136.19 | $136.35 | $133.54 | $135.90 | $135.90 | 1,263,612 |
| 2020-07-30 | $136.52 | $137.15 | $134.65 | $135.00 | $135.00 | 830,277 |
| 2020-07-29 | $138.30 | $140.81 | $136.57 | $137.74 | $137.74 | 1,436,661 |
| 2020-07-28 | $144.75 | $145.34 | $136.37 | $137.97 | $137.97 | 3,898,712 |
| 2020-07-27 | $152.88 | $154.21 | $149.89 | $151.24 | $151.24 | 1,416,920 |
| 2020-07-24 | $154.21 | $155.28 | $151.48 | $152.34 | $152.34 | 675,661 |
| 2020-07-23 | $155.00 | $156.36 | $154.07 | $154.71 | $154.71 | 636,245 |
| 2020-07-22 | $153.94 | $155.63 | $153.17 | $154.84 | $154.84 | 503,954 |
| 2020-07-21 | $152.46 | $155.81 | $151.94 | $154.36 | $154.36 | 955,657 |
| 2020-07-20 | $150.40 | $153.84 | $150.40 | $152.37 | $152.37 | 682,996 |
| 2020-07-17 | $147.75 | $150.00 | $146.45 | $149.43 | $149.43 | 1,816,700 |
| 2020-07-16 | $146.20 | $147.58 | $145.45 | $147.44 | $147.44 | 523,200 |
| 2020-07-15 | $147.60 | $149.22 | $144.64 | $146.93 | $146.93 | 926,100 |
| 2020-07-14 | $141.00 | $143.97 | $140.17 | $143.91 | $143.91 | 648,700 |
| 2020-07-13 | $143.21 | $144.80 | $139.93 | $140.26 | $140.26 | 966,700 |
| 2020-07-10 | $144.46 | $144.86 | $141.32 | $142.52 | $142.52 | 596,100 |
| 2020-07-09 | $139.51 | $145.00 | $137.79 | $144.82 | $144.82 | 1,726,100 |
| 2020-07-08 | $134.90 | $135.83 | $132.94 | $134.16 | $134.16 | 902,000 |
| 2020-07-07 | $138.68 | $139.61 | $133.94 | $134.29 | $134.29 | 1,017,900 |
| 2020-07-06 | $139.93 | $140.60 | $138.06 | $139.70 | $139.70 | 545,800 |
| 2020-07-02 | $138.63 | $140.07 | $137.92 | $138.52 | $138.52 | 525,200 |
| 2020-07-01 | $139.76 | $140.28 | $137.17 | $137.31 | $137.31 | 562,000 |
| 2020-06-30 | $137.91 | $139.96 | $137.57 | $139.48 | $139.48 | 612,500 |
| 2020-06-29 | $140.86 | $141.27 | $136.63 | $137.41 | $137.41 | 907,600 |
| 2020-06-26 | $133.93 | $141.69 | $133.93 | $140.12 | $140.12 | 2,089,264 |
| 2020-06-25 | $135.35 | $135.35 | $132.10 | $134.86 | $134.86 | 654,506 |
| 2020-06-24 | $134.74 | $135.97 | $133.48 | $135.01 | $135.01 | 1,164,167 |
| 2020-06-23 | $137.66 | $138.76 | $135.96 | $136.36 | $136.36 | 505,674 |
| 2020-06-22 | $135.85 | $139.05 | $134.59 | $136.90 | $136.90 | 1,135,515 |
| 2020-06-19 | $140.21 | $141.20 | $134.47 | $136.65 | $136.65 | 1,064,629 |
| 2020-06-18 | $140.15 | $140.15 | $138.34 | $138.58 | $138.58 | 533,290 |
| 2020-06-17 | $142.60 | $142.60 | $140.04 | $140.19 | $140.19 | 597,711 |
| 2020-06-16 | $144.64 | $145.20 | $140.02 | $141.78 | $141.78 | 715,488 |
| 2020-06-15 | $137.32 | $141.25 | $136.35 | $140.00 | $140.00 | 457,869 |
| 2020-06-12 | $140.61 | $142.64 | $137.54 | $140.32 | $140.32 | 544,578 |
| 2020-06-11 | $144.03 | $144.03 | $137.46 | $137.51 | $137.51 | 778,082 |
| 2020-06-10 | $144.76 | $147.83 | $142.63 | $146.02 | $146.02 | 700,391 |
| 2020-06-09 | $145.74 | $146.00 | $143.82 | $143.92 | $143.92 | 387,536 |
| 2020-06-08 | $145.86 | $147.64 | $144.84 | $146.28 | $146.28 | 536,715 |
| 2020-06-05 | $144.11 | $146.95 | $143.72 | $145.14 | $145.14 | 456,113 |
| 2020-06-04 | $146.09 | $146.09 | $141.22 | $142.89 | $142.89 | 935,933 |
| 2020-06-03 | $145.92 | $147.43 | $145.45 | $146.09 | $146.09 | 550,387 |
| 2020-06-02 | $146.63 | $147.37 | $144.49 | $146.54 | $146.54 | 589,731 |
| 2020-06-01 | $144.74 | $146.48 | $142.42 | $145.82 | $145.82 | 710,083 |
| 2020-05-29 | $143.53 | $145.14 | $140.81 | $144.92 | $144.92 | 922,498 |
| 2020-05-28 | $145.47 | $146.00 | $142.21 | $142.25 | $142.25 | 783,199 |
| 2020-05-27 | $139.93 | $145.39 | $139.19 | $145.27 | $145.27 | 994,586 |
| 2020-05-26 | $141.14 | $141.76 | $138.01 | $139.11 | $139.11 | 807,554 |
| 2020-05-22 | $136.96 | $137.59 | $134.93 | $137.31 | $137.31 | 880,888 |
| 2020-05-21 | $140.33 | $140.70 | $137.06 | $137.14 | $137.14 | 475,560 |
| 2020-05-20 | $139.97 | $142.27 | $139.75 | $140.38 | $140.38 | 566,995 |
| 2020-05-19 | $141.81 | $141.97 | $138.77 | $138.93 | $138.93 | 527,052 |
| 2020-05-18 | $141.51 | $142.65 | $140.44 | $141.17 | $141.17 | 629,998 |
| 2020-05-15 | $136.86 | $140.71 | $135.80 | $138.73 | $138.73 | 1,552,066 |
| 2020-05-14 | $136.00 | $138.00 | $135.06 | $137.12 | $137.12 | 727,782 |
| 2020-05-13 | $139.43 | $140.98 | $136.10 | $137.03 | $137.03 | 701,206 |
| 2020-05-12 | $148.70 | $149.38 | $140.41 | $140.41 | $140.41 | 964,970 |
| 2020-05-11 | $148.19 | $149.29 | $147.21 | $148.47 | $148.47 | 614,293 |
| 2020-05-08 | $143.84 | $149.10 | $143.43 | $149.02 | $149.02 | 847,103 |
| 2020-05-07 | $142.17 | $143.89 | $141.39 | $142.71 | $142.71 | 582,318 |
| 2020-05-06 | $137.27 | $143.03 | $136.88 | $141.80 | $141.80 | 1,068,417 |
| 2020-05-05 | $135.73 | $137.35 | $135.64 | $136.52 | $136.52 | 939,674 |
| 2020-05-04 | $132.14 | $135.49 | $132.06 | $135.40 | $135.40 | 849,979 |
| 2020-05-01 | $134.43 | $137.98 | $134.24 | $135.30 | $135.30 | 874,221 |
| 2020-04-30 | $141.78 | $143.39 | $139.15 | $139.26 | $139.26 | 1,027,415 |
| 2020-04-29 | $141.99 | $145.88 | $141.59 | $142.69 | $142.69 | 1,561,327 |
| 2020-04-28 | $147.85 | $153.56 | $140.10 | $140.86 | $140.86 | 4,579,435 |
| 2020-04-27 | $128.40 | $132.24 | $127.50 | $130.92 | $130.92 | 1,392,325 |
| 2020-04-24 | $124.99 | $127.56 | $124.02 | $127.32 | $127.32 | 843,762 |
| 2020-04-23 | $122.98 | $125.56 | $122.60 | $124.02 | $124.02 | 889,643 |
| 2020-04-22 | $122.35 | $124.00 | $120.09 | $123.21 | $123.21 | 655,282 |
| 2020-04-21 | $121.02 | $121.22 | $118.62 | $119.84 | $119.84 | 676,369 |
| 2020-04-20 | $120.78 | $124.49 | $120.51 | $122.66 | $122.66 | 856,271 |
| 2020-04-17 | $125.11 | $128.12 | $123.22 | $124.11 | $124.11 | 2,128,342 |
| 2020-04-16 | $119.30 | $123.17 | $117.87 | $122.32 | $122.32 | 784,806 |
| 2020-04-15 | $120.37 | $121.82 | $119.94 | $120.42 | $120.42 | 571,143 |
| 2020-04-14 | $121.73 | $124.24 | $121.73 | $122.98 | $122.98 | 765,624 |
| 2020-04-13 | $123.83 | $125.24 | $120.25 | $120.70 | $120.70 | 691,667 |
| 2020-04-09 | $122.72 | $127.00 | $122.00 | $125.39 | $125.39 | 873,126 |
| 2020-04-08 | $118.73 | $121.67 | $117.28 | $120.90 | $120.90 | 648,793 |
| 2020-04-07 | $115.99 | $119.87 | $115.15 | $116.76 | $116.76 | 1,290,998 |
| 2020-04-06 | $110.52 | $113.92 | $109.05 | $112.69 | $112.69 | 952,331 |
| 2020-04-03 | $104.69 | $108.42 | $104.69 | $107.30 | $107.30 | 745,479 |
| 2020-04-02 | $102.99 | $108.27 | $102.91 | $107.12 | $107.12 | 930,880 |
| 2020-04-01 | $103.78 | $104.75 | $101.42 | $103.73 | $103.73 | 666,012 |
| 2020-03-31 | $109.32 | $111.48 | $106.17 | $106.63 | $106.63 | 692,786 |
| 2020-03-30 | $111.71 | $113.10 | $107.63 | $109.81 | $109.81 | 782,006 |
| 2020-03-27 | $109.94 | $113.91 | $105.60 | $110.80 | $110.80 | 926,394 |
| 2020-03-26 | $105.18 | $115.35 | $104.02 | $114.05 | $114.05 | 1,043,718 |
| 2020-03-25 | $103.43 | $108.30 | $99.79 | $105.29 | $105.29 | 1,121,674 |
| 2020-03-24 | $101.91 | $104.38 | $96.77 | $102.71 | $102.71 | 1,313,430 |
| 2020-03-23 | $100.77 | $105.36 | $97.63 | $98.65 | $98.65 | 1,101,099 |
| 2020-03-20 | $99.49 | $104.99 | $96.68 | $100.14 | $100.14 | 1,193,594 |
| 2020-03-19 | $89.06 | $101.24 | $86.51 | $98.33 | $98.33 | 1,127,792 |
| 2020-03-18 | $88.75 | $93.83 | $79.78 | $90.55 | $90.55 | 1,124,297 |
| 2020-03-17 | $97.34 | $97.58 | $87.16 | $93.13 | $93.13 | 1,267,510 |
| 2020-03-16 | $95.17 | $100.06 | $94.24 | $95.66 | $95.66 | 907,237 |
| 2020-03-13 | $103.22 | $105.78 | $98.19 | $105.70 | $105.70 | 1,397,917 |
| 2020-03-12 | $101.09 | $104.56 | $96.61 | $98.33 | $98.33 | 1,193,390 |
| 2020-03-11 | $114.73 | $115.59 | $107.18 | $107.80 | $107.80 | 1,027,700 |
| 2020-03-10 | $114.58 | $118.04 | $111.78 | $117.88 | $117.88 | 1,108,722 |
| 2020-03-09 | $114.00 | $119.64 | $110.33 | $111.69 | $111.69 | 1,284,624 |
| 2020-03-06 | $115.78 | $120.50 | $115.45 | $119.64 | $119.64 | 1,134,420 |
| 2020-03-05 | $119.77 | $121.58 | $117.24 | $118.80 | $118.80 | 959,391 |
| 2020-03-04 | $118.12 | $122.56 | $115.09 | $122.40 | $122.40 | 1,252,898 |
| 2020-03-03 | $119.60 | $121.80 | $114.25 | $116.13 | $116.13 | 947,044 |
| 2020-03-02 | $119.89 | $121.47 | $115.15 | $120.04 | $120.04 | 1,189,177 |
| 2020-02-28 | $120.52 | $122.97 | $117.82 | $119.95 | $119.95 | 1,175,495 |
| 2020-02-27 | $124.33 | $128.05 | $122.00 | $122.80 | $122.80 | 910,407 |
| 2020-02-26 | $127.97 | $129.38 | $126.06 | $126.45 | $126.45 | 609,315 |
| 2020-02-25 | $131.24 | $131.24 | $125.02 | $126.79 | $126.79 | 941,794 |
| 2020-02-24 | $129.52 | $131.63 | $129.00 | $130.26 | $130.26 | 857,060 |
| 2020-02-21 | $132.16 | $133.43 | $130.68 | $133.36 | $133.36 | 601,776 |
| 2020-02-20 | $129.50 | $133.08 | $129.27 | $132.85 | $132.85 | 653,062 |
| 2020-02-19 | $127.93 | $130.41 | $127.66 | $129.75 | $129.75 | 592,661 |
| 2020-02-18 | $127.32 | $128.31 | $126.89 | $127.70 | $127.70 | 645,579 |
| 2020-02-14 | $127.75 | $127.96 | $126.62 | $127.51 | $127.51 | 453,833 |
| 2020-02-13 | $125.48 | $128.50 | $125.05 | $128.22 | $128.22 | 535,972 |
| 2020-02-12 | $126.72 | $128.88 | $125.92 | $126.71 | $126.71 | 517,902 |
| 2020-02-11 | $127.03 | $127.84 | $125.41 | $126.09 | $126.09 | 745,133 |
| 2020-02-10 | $125.50 | $126.94 | $123.52 | $126.91 | $126.91 | 814,847 |
| 2020-02-07 | $123.36 | $123.69 | $121.54 | $123.58 | $123.58 | 602,548 |
| 2020-02-06 | $125.82 | $125.82 | $123.29 | $123.60 | $123.60 | 679,890 |
| 2020-02-05 | $124.88 | $126.00 | $123.85 | $125.23 | $125.23 | 707,400 |
| 2020-02-04 | $123.35 | $125.07 | $122.61 | $123.30 | $123.30 | 707,909 |
| 2020-02-03 | $121.19 | $123.01 | $121.19 | $121.77 | $121.77 | 822,191 |
| 2020-01-31 | $125.08 | $125.36 | $121.88 | $122.12 | $122.12 | 890,234 |
| 2020-01-30 | $124.43 | $126.19 | $123.11 | $125.12 | $125.12 | 732,572 |
| 2020-01-29 | $126.48 | $128.63 | $125.22 | $125.66 | $125.66 | 1,033,305 |
| 2020-01-28 | $125.04 | $131.31 | $124.53 | $126.00 | $126.00 | 2,594,682 |
| 2020-01-27 | $133.84 | $134.09 | $131.09 | $132.70 | $132.70 | 1,663,581 |
| 2020-01-24 | $134.41 | $136.08 | $134.10 | $135.82 | $135.82 | 678,689 |
| 2020-01-23 | $132.24 | $134.17 | $132.00 | $133.96 | $133.96 | 1,126,090 |
| 2020-01-22 | $135.57 | $136.09 | $132.27 | $132.28 | $132.28 | 806,324 |
| 2020-01-21 | $136.49 | $136.88 | $134.69 | $135.04 | $135.04 | 776,722 |
| 2020-01-17 | $139.24 | $139.50 | $136.75 | $137.00 | $137.00 | 538,241 |
| 2020-01-16 | $137.03 | $138.74 | $136.93 | $138.68 | $138.68 | 447,167 |
| 2020-01-15 | $135.89 | $137.36 | $135.42 | $136.12 | $136.12 | 373,407 |
| 2020-01-14 | $136.15 | $137.12 | $134.40 | $136.10 | $136.10 | 659,025 |
| 2020-01-13 | $135.44 | $136.84 | $135.27 | $136.20 | $136.20 | 475,340 |
| 2020-01-10 | $136.51 | $136.79 | $134.83 | $135.15 | $135.15 | 357,162 |
| 2020-01-09 | $137.36 | $137.36 | $134.65 | $135.99 | $135.99 | 542,689 |
| 2020-01-08 | $137.54 | $137.81 | $135.98 | $136.44 | $136.44 | 571,429 |
| 2020-01-07 | $137.66 | $138.08 | $136.64 | $136.99 | $136.99 | 463,563 |
| 2020-01-06 | $138.80 | $139.68 | $137.59 | $138.25 | $138.25 | 568,839 |
| 2020-01-03 | $139.81 | $140.95 | $138.55 | $140.00 | $140.00 | 420,551 |
| 2020-01-02 | $140.42 | $141.31 | $139.74 | $140.76 | $140.76 | 592,211 |
| 2019-12-31 | $138.87 | $140.55 | $138.75 | $139.65 | $139.65 | 333,402 |
| 2019-12-30 | $139.04 | $140.31 | $138.28 | $139.29 | $139.29 | 266,288 |
| 2019-12-27 | $139.18 | $139.94 | $138.33 | $139.17 | $139.17 | 354,883 |
| 2019-12-26 | $138.89 | $139.94 | $137.79 | $139.08 | $139.08 | 313,359 |
| 2019-12-24 | $139.60 | $139.77 | $138.24 | $138.59 | $138.59 | 134,241 |
| 2019-12-23 | $138.57 | $140.17 | $137.88 | $139.04 | $139.04 | 571,178 |
| 2019-12-20 | $132.50 | $139.00 | $132.50 | $138.32 | $138.32 | 2,012,635 |
| 2019-12-19 | $140.68 | $144.04 | $140.68 | $143.69 | $143.69 | 668,941 |
| 2019-12-18 | $141.43 | $141.99 | $139.57 | $140.35 | $140.35 | 910,628 |
| 2019-12-17 | $139.32 | $142.27 | $138.00 | $141.22 | $141.22 | 833,930 |
| 2019-12-16 | $140.82 | $140.82 | $138.26 | $138.70 | $138.70 | 695,549 |
| 2019-12-13 | $142.54 | $143.06 | $138.99 | $139.25 | $139.25 | 975,129 |
| 2019-12-12 | $141.20 | $143.93 | $140.59 | $143.46 | $143.46 | 632,574 |
| 2019-12-11 | $138.40 | $140.87 | $138.16 | $140.82 | $140.82 | 678,871 |
| 2019-12-10 | $138.10 | $138.64 | $136.79 | $137.88 | $137.88 | 777,698 |
| 2019-12-09 | $138.32 | $138.68 | $137.24 | $137.28 | $137.28 | 513,236 |
| 2019-12-06 | $138.57 | $139.54 | $135.94 | $138.00 | $138.00 | 882,731 |
| 2019-12-05 | $137.44 | $138.45 | $134.61 | $137.96 | $137.96 | 1,597,661 |
| 2019-12-04 | $144.75 | $146.71 | $143.56 | $143.58 | $143.58 | 598,002 |
| 2019-12-03 | $144.23 | $144.53 | $141.62 | $144.42 | $144.42 | 1,020,425 |
| 2019-12-02 | $145.70 | $146.16 | $143.82 | $144.49 | $144.49 | 583,722 |
| 2019-11-29 | $145.45 | $146.20 | $144.92 | $145.71 | $145.71 | 290,061 |
| 2019-11-27 | $146.00 | $146.80 | $144.90 | $145.63 | $145.63 | 586,624 |
| 2019-11-26 | $145.28 | $146.20 | $144.49 | $145.31 | $145.31 | 1,822,413 |
| 2019-11-25 | $143.08 | $146.09 | $142.39 | $145.88 | $145.88 | 728,512 |
| 2019-11-22 | $143.56 | $143.56 | $141.62 | $142.84 | $142.84 | 367,801 |
| 2019-11-21 | $143.44 | $143.60 | $141.82 | $142.60 | $142.60 | 599,804 |
| 2019-11-20 | $143.30 | $144.92 | $142.30 | $143.56 | $143.56 | 522,206 |
| 2019-11-19 | $145.00 | $145.00 | $143.11 | $144.29 | $144.29 | 401,568 |
| 2019-11-18 | $144.99 | $144.99 | $142.72 | $143.77 | $143.77 | 525,713 |
| 2019-11-15 | $144.57 | $145.73 | $143.54 | $145.46 | $145.46 | 324,983 |
| 2019-11-14 | $144.53 | $145.34 | $142.77 | $144.31 | $144.31 | 420,389 |
| 2019-11-13 | $145.87 | $147.27 | $144.95 | $146.29 | $146.29 | 343,159 |
| 2019-11-12 | $147.50 | $147.50 | $145.55 | $146.41 | $146.41 | 368,307 |
| 2019-11-11 | $147.21 | $148.14 | $146.27 | $147.69 | $147.69 | 260,873 |
| 2019-11-08 | $147.90 | $148.76 | $147.06 | $148.41 | $148.41 | 361,218 |
| 2019-11-07 | $148.58 | $149.52 | $147.25 | $147.62 | $147.62 | 536,461 |
| 2019-11-06 | $146.31 | $149.75 | $144.54 | $147.91 | $147.91 | 786,215 |
| 2019-11-05 | $146.48 | $147.43 | $145.96 | $146.38 | $146.38 | 551,970 |
| 2019-11-04 | $145.71 | $148.37 | $145.63 | $146.43 | $146.43 | 585,800 |
| 2019-11-01 | $143.55 | $146.36 | $143.03 | $146.10 | $146.10 | 536,857 |
| 2019-10-31 | $143.10 | $144.68 | $142.45 | $144.08 | $144.08 | 557,850 |
| 2019-10-30 | $143.97 | $144.43 | $140.58 | $143.77 | $143.77 | 650,413 |
| 2019-10-29 | $141.68 | $143.69 | $141.04 | $143.53 | $143.53 | 498,498 |
| 2019-10-28 | $144.25 | $145.56 | $142.16 | $143.03 | $143.03 | 396,937 |
| 2019-10-25 | $144.56 | $146.61 | $141.65 | $143.55 | $143.55 | 1,186,382 |
| 2019-10-24 | $150.00 | $153.00 | $145.86 | $145.94 | $145.94 | 2,166,778 |
| 2019-10-23 | $138.67 | $139.44 | $137.31 | $138.32 | $138.32 | 853,392 |
| 2019-10-22 | $138.66 | $140.44 | $137.84 | $139.10 | $139.10 | 474,124 |
| 2019-10-21 | $138.65 | $139.48 | $137.77 | $137.84 | $137.84 | 557,718 |
| 2019-10-18 | $137.13 | $138.04 | $136.02 | $137.69 | $137.69 | 478,650 |
| 2019-10-17 | $136.86 | $137.75 | $135.99 | $137.17 | $137.17 | 315,920 |
| 2019-10-16 | $135.73 | $136.63 | $134.57 | $136.31 | $136.31 | 581,543 |
| 2019-10-15 | $135.39 | $136.87 | $134.63 | $135.40 | $135.40 | 472,744 |
| 2019-10-14 | $135.25 | $136.04 | $133.94 | $135.40 | $135.40 | 298,703 |
| 2019-10-11 | $134.74 | $138.26 | $134.21 | $135.67 | $135.67 | 533,547 |
| 2019-10-10 | $131.46 | $133.82 | $128.51 | $132.45 | $132.45 | 356,587 |
| 2019-10-09 | $131.62 | $132.67 | $130.25 | $131.95 | $131.95 | 380,453 |
| 2019-10-08 | $131.97 | $131.97 | $129.58 | $129.97 | $129.97 | 486,174 |
| 2019-10-07 | $133.01 | $134.31 | $131.01 | $133.30 | $133.30 | 604,524 |
| 2019-10-04 | $133.77 | $134.59 | $131.37 | $132.96 | $132.96 | 736,889 |
| 2019-10-03 | $131.98 | $133.46 | $129.02 | $132.84 | $132.84 | 707,685 |
| 2019-10-02 | $134.01 | $134.46 | $131.59 | $132.08 | $132.08 | 565,226 |
| 2019-10-01 | $140.70 | $141.88 | $132.99 | $135.62 | $135.62 | 907,978 |
| 2019-09-30 | $140.50 | $141.17 | $139.47 | $140.42 | $140.42 | 420,829 |
| 2019-09-27 | $140.08 | $141.83 | $139.12 | $139.71 | $139.71 | 348,571 |
| 2019-09-26 | $140.09 | $140.09 | $138.03 | $139.74 | $139.74 | 326,029 |
| 2019-09-25 | $137.69 | $140.40 | $137.62 | $140.18 | $140.18 | 473,572 |
| 2019-09-24 | $139.61 | $139.74 | $136.94 | $137.68 | $137.68 | 404,168 |
| 2019-09-23 | $136.54 | $139.32 | $136.54 | $139.06 | $139.06 | 741,996 |
| 2019-09-20 | $138.63 | $139.08 | $136.59 | $137.14 | $137.14 | 684,324 |
| 2019-09-19 | $139.03 | $140.13 | $137.80 | $138.20 | $138.20 | 449,137 |
| 2019-09-18 | $138.71 | $140.00 | $137.54 | $138.77 | $138.77 | 575,999 |
| 2019-09-17 | $139.55 | $140.09 | $135.75 | $139.03 | $139.03 | 481,335 |
| 2019-09-16 | $139.36 | $141.52 | $139.36 | $140.61 | $140.61 | 412,718 |
| 2019-09-13 | $141.01 | $142.33 | $139.70 | $139.83 | $139.83 | 406,948 |
| 2019-09-12 | $142.43 | $142.99 | $139.88 | $141.29 | $141.29 | 458,922 |
| 2019-09-11 | $141.14 | $142.59 | $139.41 | $142.32 | $142.32 | 506,926 |
| 2019-09-10 | $134.91 | $140.95 | $134.10 | $140.88 | $140.88 | 686,403 |
| 2019-09-09 | $136.35 | $136.71 | $133.86 | $134.73 | $134.73 | 772,986 |
| 2019-09-06 | $131.90 | $133.22 | $131.13 | $132.96 | $132.96 | 486,651 |
| 2019-09-05 | $130.23 | $132.84 | $128.24 | $131.27 | $131.27 | 737,398 |
| 2019-09-04 | $130.08 | $130.40 | $126.51 | $127.87 | $127.87 | 806,833 |
| 2019-09-03 | $127.70 | $128.64 | $126.71 | $128.08 | $128.08 | 801,507 |
| 2019-08-30 | $128.61 | $129.23 | $127.73 | $128.73 | $128.73 | 551,264 |
| 2019-08-29 | $126.06 | $129.35 | $126.06 | $128.12 | $128.12 | 760,925 |
| 2019-08-28 | $122.07 | $124.59 | $121.36 | $124.21 | $124.21 | 692,766 |
| 2019-08-27 | $126.08 | $126.28 | $121.80 | $122.07 | $122.07 | 916,504 |
| 2019-08-26 | $126.12 | $126.12 | $124.25 | $125.14 | $125.14 | 485,719 |
| 2019-08-23 | $129.00 | $129.48 | $123.91 | $124.39 | $124.39 | 732,998 |
| 2019-08-22 | $129.87 | $130.31 | $128.84 | $129.35 | $129.35 | 448,904 |
| 2019-08-21 | $128.71 | $130.52 | $127.66 | $129.38 | $129.38 | 415,560 |
| 2019-08-20 | $129.41 | $129.41 | $126.65 | $127.12 | $127.12 | 568,364 |
| 2019-08-19 | $131.02 | $132.31 | $129.60 | $129.68 | $129.68 | 579,078 |
| 2019-08-16 | $126.97 | $129.45 | $126.48 | $128.74 | $128.74 | 625,562 |
| 2019-08-15 | $127.19 | $127.42 | $125.22 | $126.17 | $126.17 | 656,200 |
| 2019-08-14 | $129.69 | $129.69 | $125.35 | $127.63 | $127.63 | 928,017 |
| 2019-08-13 | $129.54 | $133.75 | $129.16 | $131.61 | $131.61 | 615,449 |
| 2019-08-12 | $133.07 | $133.07 | $130.25 | $130.48 | $130.48 | 591,696 |
| 2019-08-09 | $136.43 | $136.58 | $133.14 | $133.44 | $133.44 | 679,148 |
| 2019-08-08 | $135.69 | $137.91 | $135.17 | $137.41 | $137.41 | 655,676 |
| 2019-08-07 | $133.70 | $135.21 | $131.32 | $134.00 | $134.00 | 703,844 |
| 2019-08-06 | $135.94 | $136.27 | $133.15 | $136.12 | $136.12 | 810,255 |
| 2019-08-05 | $136.69 | $137.20 | $133.58 | $134.61 | $134.61 | 679,027 |
| 2019-08-02 | $142.73 | $143.01 | $138.16 | $139.04 | $139.04 | 836,931 |
| 2019-08-01 | $146.71 | $149.72 | $144.45 | $144.76 | $144.76 | 846,591 |
| 2019-07-31 | $150.27 | $150.27 | $146.04 | $146.72 | $146.72 | 726,976 |
| 2019-07-30 | $151.02 | $151.55 | $148.99 | $149.88 | $149.88 | 548,759 |
| 2019-07-29 | $153.35 | $153.52 | $150.02 | $152.25 | $152.25 | 778,913 |
| 2019-07-26 | $148.22 | $153.99 | $147.60 | $153.81 | $153.81 | 1,241,475 |
| 2019-07-25 | $146.02 | $149.14 | $142.32 | $147.69 | $147.69 | 2,056,290 |
| 2019-07-24 | $147.83 | $148.76 | $146.93 | $148.67 | $148.67 | 945,534 |
| 2019-07-23 | $147.06 | $148.00 | $145.12 | $147.64 | $147.64 | 507,046 |
| 2019-07-22 | $148.00 | $148.00 | $145.35 | $145.62 | $145.62 | 881,342 |
| 2019-07-19 | $146.85 | $149.09 | $146.00 | $147.97 | $147.97 | 623,745 |
| 2019-07-18 | $144.95 | $146.25 | $144.05 | $145.59 | $145.59 | 606,845 |
| 2019-07-17 | $147.03 | $147.60 | $144.88 | $144.97 | $144.97 | 533,729 |
| 2019-07-16 | $145.97 | $146.98 | $145.20 | $146.52 | $146.52 | 646,052 |
| 2019-07-15 | $146.50 | $147.00 | $144.57 | $146.08 | $146.08 | 406,302 |
| 2019-07-12 | $143.18 | $146.44 | $143.18 | $145.56 | $145.56 | 482,145 |
| 2019-07-11 | $141.73 | $143.81 | $141.06 | $142.76 | $142.76 | 772,015 |
| 2019-07-10 | $143.57 | $145.19 | $141.05 | $141.57 | $141.57 | 761,468 |
| 2019-07-09 | $141.13 | $142.77 | $140.47 | $142.68 | $142.68 | 871,594 |
| 2019-07-08 | $139.83 | $142.30 | $138.78 | $142.01 | $142.01 | 963,465 |
| 2019-07-05 | $147.02 | $147.95 | $146.11 | $147.66 | $147.66 | 402,127 |
| 2019-07-03 | $147.15 | $149.32 | $146.85 | $147.80 | $147.80 | 525,275 |
| 2019-07-02 | $148.14 | $148.44 | $144.68 | $146.38 | $146.38 | 541,089 |
| 2019-07-01 | $147.88 | $148.89 | $146.28 | $148.12 | $148.12 | 523,792 |
| 2019-06-28 | $144.04 | $146.09 | $143.64 | $145.63 | $145.63 | 1,135,394 |
| 2019-06-27 | $143.04 | $143.93 | $142.61 | $143.05 | $143.05 | 405,988 |
| 2019-06-26 | $142.30 | $143.59 | $141.84 | $142.63 | $142.63 | 480,287 |
| 2019-06-25 | $143.36 | $144.26 | $140.84 | $141.02 | $141.02 | 474,444 |
| 2019-06-24 | $144.08 | $144.86 | $142.69 | $143.16 | $143.16 | 752,695 |
| 2019-06-21 | $142.21 | $143.86 | $140.78 | $143.73 | $143.73 | 1,869,456 |
| 2019-06-20 | $142.89 | $142.96 | $140.78 | $142.29 | $142.29 | 1,032,153 |
| 2019-06-19 | $141.99 | $142.01 | $140.30 | $141.44 | $141.44 | 554,121 |
| 2019-06-18 | $140.32 | $144.26 | $139.93 | $141.01 | $141.01 | 573,850 |
| 2019-06-17 | $136.94 | $139.70 | $135.67 | $138.81 | $138.81 | 860,423 |
| 2019-06-14 | $140.45 | $142.33 | $135.13 | $136.93 | $136.93 | 1,187,544 |
| 2019-06-13 | $143.53 | $145.20 | $142.84 | $145.13 | $145.13 | 662,115 |
| 2019-06-12 | $142.14 | $143.09 | $141.76 | $142.74 | $142.74 | 439,302 |
| 2019-06-11 | $143.47 | $145.17 | $141.74 | $141.97 | $141.97 | 505,491 |
| 2019-06-10 | $141.75 | $143.20 | $141.60 | $142.61 | $142.61 | 446,423 |
| 2019-06-07 | $139.42 | $141.41 | $138.97 | $140.43 | $140.43 | 595,784 |
| 2019-06-06 | $137.86 | $139.71 | $136.91 | $138.63 | $138.63 | 566,986 |
| 2019-06-05 | $138.23 | $138.28 | $136.47 | $138.05 | $138.05 | 669,168 |
| 2019-06-04 | $136.00 | $137.35 | $135.05 | $136.73 | $136.73 | 835,205 |
| 2019-06-03 | $132.13 | $134.83 | $132.13 | $134.35 | $134.35 | 877,122 |
| 2019-05-31 | $134.92 | $134.92 | $131.53 | $132.08 | $132.08 | 697,429 |
| 2019-05-30 | $137.64 | $138.43 | $135.86 | $136.03 | $136.03 | 608,787 |
| 2019-05-29 | $136.16 | $137.76 | $135.04 | $137.43 | $137.43 | 582,425 |
| 2019-05-28 | $137.85 | $138.71 | $135.72 | $136.64 | $136.64 | 1,217,934 |
| 2019-05-24 | $138.26 | $139.09 | $135.79 | $136.94 | $136.94 | 644,681 |
| 2019-05-23 | $138.97 | $139.26 | $136.65 | $137.40 | $137.40 | 1,080,832 |
| 2019-05-22 | $141.58 | $141.75 | $140.19 | $140.31 | $140.31 | 492,366 |
| 2019-05-21 | $140.61 | $142.27 | $140.61 | $141.38 | $141.38 | 740,886 |
| 2019-05-20 | $138.91 | $139.75 | $138.03 | $139.52 | $139.52 | 786,918 |
| 2019-05-17 | $141.01 | $142.44 | $139.85 | $140.22 | $140.22 | 690,722 |
| 2019-05-16 | $143.20 | $144.62 | $142.44 | $142.61 | $142.61 | 581,439 |
| 2019-05-15 | $141.23 | $143.21 | $140.63 | $142.99 | $142.99 | 465,511 |
| 2019-05-14 | $143.61 | $143.96 | $141.91 | $141.97 | $141.97 | 634,307 |
| 2019-05-13 | $144.78 | $145.89 | $141.05 | $143.45 | $143.45 | 842,474 |
| 2019-05-10 | $146.18 | $148.77 | $143.52 | $148.57 | $148.57 | 675,205 |
| 2019-05-09 | $147.95 | $148.41 | $145.44 | $146.83 | $146.83 | 497,669 |
| 2019-05-08 | $151.00 | $151.92 | $149.35 | $149.62 | $149.62 | 516,515 |
| 2019-05-07 | $150.91 | $152.28 | $150.01 | $151.67 | $151.67 | 604,225 |
| 2019-05-06 | $151.00 | $153.29 | $150.30 | $152.93 | $152.93 | 521,388 |
| 2019-05-03 | $152.74 | $155.17 | $152.20 | $154.37 | $154.37 | 585,888 |
| 2019-05-02 | $151.58 | $154.45 | $150.37 | $152.32 | $152.32 | 557,791 |
| 2019-05-01 | $157.00 | $157.00 | $152.20 | $152.26 | $152.26 | 835,710 |
| 2019-04-30 | $158.80 | $158.91 | $156.43 | $156.90 | $156.90 | 504,842 |
| 2019-04-29 | $160.26 | $160.63 | $158.56 | $159.10 | $159.10 | 363,645 |
| 2019-04-26 | $161.89 | $163.23 | $159.54 | $159.87 | $159.87 | 499,590 |
| 2019-04-25 | $156.55 | $168.94 | $156.00 | $162.47 | $162.47 | 1,031,303 |
| 2019-04-24 | $163.95 | $166.64 | $163.75 | $164.25 | $164.25 | 868,272 |
| 2019-04-23 | $163.40 | $164.53 | $162.24 | $163.95 | $163.95 | 594,866 |
| 2019-04-22 | $163.40 | $163.97 | $162.50 | $163.75 | $163.75 | 450,197 |
| 2019-04-18 | $164.34 | $164.85 | $162.04 | $163.40 | $163.40 | 659,628 |
| 2019-04-17 | $165.18 | $167.00 | $164.28 | $164.45 | $164.45 | 593,408 |
| 2019-04-16 | $167.26 | $167.39 | $165.54 | $166.12 | $166.12 | 465,600 |
| 2019-04-15 | $166.82 | $167.47 | $164.76 | $166.61 | $166.61 | 588,333 |
| 2019-04-12 | $168.29 | $168.69 | $166.75 | $167.01 | $167.01 | 659,255 |
| 2019-04-11 | $168.42 | $168.84 | $166.66 | $167.29 | $167.29 | 354,220 |
| 2019-04-10 | $165.43 | $168.19 | $164.98 | $168.15 | $168.15 | 564,958 |
| 2019-04-09 | $167.53 | $167.86 | $165.27 | $165.66 | $165.66 | 583,275 |
| 2019-04-08 | $167.05 | $167.91 | $165.43 | $167.88 | $167.88 | 308,822 |
| 2019-04-05 | $166.60 | $167.43 | $165.81 | $167.33 | $167.33 | 499,066 |
| 2019-04-04 | $166.72 | $167.44 | $164.32 | $166.00 | $166.00 | 526,575 |
| 2019-04-03 | $167.27 | $168.30 | $165.82 | $166.71 | $166.71 | 613,276 |
| 2019-04-02 | $161.47 | $165.89 | $158.41 | $165.32 | $165.32 | 892,399 |
| 2019-04-01 | $163.80 | $163.80 | $158.36 | $161.47 | $161.47 | 1,002,501 |
| 2019-03-29 | $156.73 | $157.35 | $155.01 | $156.93 | $156.93 | 772,035 |
| 2019-03-28 | $152.41 | $154.42 | $151.23 | $153.71 | $153.71 | 488,387 |
| 2019-03-27 | $152.62 | $154.29 | $150.51 | $152.06 | $152.06 | 514,710 |
| 2019-03-26 | $152.50 | $153.85 | $152.16 | $152.86 | $152.86 | 662,190 |
| 2019-03-25 | $151.70 | $152.62 | $150.14 | $151.14 | $151.14 | 401,205 |
| 2019-03-22 | $155.54 | $156.49 | $152.09 | $152.24 | $152.24 | 604,534 |
| 2019-03-21 | $153.49 | $156.55 | $153.49 | $155.83 | $155.83 | 477,349 |
| 2019-03-20 | $153.79 | $154.34 | $151.40 | $153.49 | $153.49 | 431,330 |
| 2019-03-19 | $155.33 | $156.15 | $153.70 | $154.26 | $154.26 | 639,629 |
| 2019-03-18 | $153.56 | $154.99 | $152.98 | $154.36 | $154.36 | 514,386 |
| 2019-03-15 | $153.57 | $155.12 | $153.48 | $153.69 | $153.69 | 908,832 |
| 2019-03-14 | $152.99 | $154.68 | $152.18 | $153.18 | $153.18 | 656,054 |
| 2019-03-13 | $149.78 | $153.12 | $149.15 | $151.75 | $151.75 | 1,252,421 |
| 2019-03-12 | $153.64 | $154.70 | $148.91 | $149.65 | $149.65 | 2,278,495 |
| 2019-03-11 | $158.61 | $162.16 | $158.61 | $162.09 | $162.09 | 563,358 |
| 2019-03-08 | $157.59 | $158.08 | $155.66 | $157.99 | $157.99 | 610,530 |
| 2019-03-07 | $160.63 | $161.25 | $157.91 | $158.99 | $158.99 | 783,179 |
| 2019-03-06 | $161.92 | $162.14 | $159.95 | $161.08 | $161.08 | 526,989 |
| 2019-03-05 | $163.24 | $163.40 | $161.97 | $162.15 | $162.15 | 511,265 |
| 2019-03-04 | $166.97 | $167.29 | $161.71 | $163.29 | $163.29 | 553,662 |
| 2019-03-01 | $167.60 | $168.33 | $165.42 | $166.53 | $166.53 | 756,740 |
| 2019-02-28 | $171.25 | $171.45 | $167.92 | $168.14 | $168.14 | 706,662 |
| 2019-02-27 | $171.46 | $171.78 | $169.89 | $171.38 | $171.38 | 272,872 |
| 2019-02-26 | $171.60 | $172.67 | $171.06 | $171.82 | $171.82 | 453,112 |
| 2019-02-25 | $173.19 | $173.44 | $171.42 | $171.59 | $171.59 | 684,717 |
| 2019-02-22 | $170.64 | $172.14 | $170.26 | $172.08 | $172.08 | 349,846 |
| 2019-02-21 | $168.27 | $170.04 | $167.19 | $169.82 | $169.82 | 438,653 |
| 2019-02-20 | $169.94 | $170.45 | $167.58 | $168.18 | $168.18 | 573,981 |
| 2019-02-19 | $170.68 | $171.27 | $169.34 | $169.81 | $169.81 | 704,078 |
| 2019-02-15 | $169.18 | $171.71 | $168.50 | $171.28 | $171.28 | 660,545 |
| 2019-02-14 | $166.38 | $169.89 | $165.51 | $168.74 | $168.74 | 715,407 |
| 2019-02-13 | $165.93 | $166.97 | $165.23 | $166.75 | $166.75 | 532,833 |
| 2019-02-12 | $163.63 | $166.52 | $163.60 | $165.10 | $165.10 | 430,231 |
| 2019-02-11 | $161.31 | $163.24 | $161.10 | $163.10 | $163.10 | 384,639 |
| 2019-02-08 | $158.83 | $161.19 | $157.88 | $160.92 | $160.92 | 700,603 |
| 2019-02-07 | $162.67 | $163.21 | $158.70 | $159.71 | $159.71 | 416,614 |
| 2019-02-06 | $162.24 | $164.46 | $162.17 | $163.96 | $163.96 | 389,712 |
| 2019-02-05 | $162.96 | $163.91 | $162.25 | $162.41 | $162.41 | 371,114 |
| 2019-02-04 | $159.50 | $163.12 | $159.50 | $162.84 | $162.84 | 531,970 |
| 2019-02-01 | $160.79 | $161.90 | $160.00 | $160.72 | $160.72 | 667,314 |
| 2019-01-31 | $159.31 | $161.66 | $159.31 | $160.95 | $160.95 | 843,795 |
| 2019-01-30 | $158.03 | $160.40 | $156.53 | $159.64 | $159.64 | 556,701 |
| 2019-01-29 | $159.26 | $159.34 | $157.43 | $157.63 | $157.63 | 462,984 |
| 2019-01-28 | $157.15 | $158.81 | $155.52 | $158.75 | $158.75 | 603,412 |
| 2019-01-25 | $157.93 | $159.84 | $156.79 | $158.50 | $158.50 | 746,647 |
| 2019-01-24 | $151.86 | $159.55 | $151.00 | $156.09 | $156.09 | 2,096,380 |
| 2019-01-23 | $158.34 | $160.76 | $155.85 | $159.64 | $159.64 | 1,162,655 |
| 2019-01-22 | $155.94 | $159.16 | $153.69 | $157.30 | $157.30 | 921,570 |
| 2019-01-18 | $157.54 | $159.34 | $156.70 | $158.64 | $158.64 | 1,306,513 |
| 2019-01-17 | $156.90 | $158.31 | $153.55 | $156.42 | $156.42 | 1,223,450 |
| 2019-01-16 | $163.18 | $165.02 | $161.06 | $161.86 | $161.86 | 757,662 |
| 2019-01-15 | $163.42 | $164.25 | $162.22 | $163.18 | $163.18 | 546,332 |
| 2019-01-14 | $161.92 | $163.84 | $161.03 | $162.85 | $162.85 | 729,474 |
| 2019-01-11 | $163.75 | $164.63 | $161.35 | $163.73 | $163.73 | 885,698 |
| 2019-01-10 | $163.94 | $166.90 | $163.94 | $165.60 | $165.60 | 554,602 |
| 2019-01-09 | $165.91 | $167.32 | $164.82 | $166.04 | $166.04 | 415,155 |
| 2019-01-08 | $165.17 | $166.37 | $161.95 | $164.82 | $164.82 | 634,169 |
| 2019-01-07 | $159.95 | $165.47 | $159.64 | $163.82 | $163.82 | 913,329 |
| 2019-01-04 | $156.70 | $160.13 | $156.30 | $159.79 | $159.79 | 805,073 |
| 2019-01-03 | $159.61 | $160.17 | $153.91 | $154.31 | $154.31 | 1,227,796 |
| 2019-01-02 | $158.19 | $162.91 | $158.19 | $161.18 | $161.18 | 758,741 |
| 2018-12-31 | $162.04 | $163.38 | $160.50 | $162.03 | $162.03 | 330,634 |
| 2018-12-28 | $161.18 | $163.09 | $159.50 | $160.63 | $160.63 | 357,566 |
| 2018-12-27 | $155.54 | $160.58 | $154.40 | $160.52 | $160.52 | 504,353 |
| 2018-12-26 | $151.38 | $157.38 | $149.87 | $157.30 | $157.30 | 478,327 |
| 2018-12-24 | $153.75 | $155.14 | $150.03 | $150.17 | $150.17 | 713,482 |
| 2018-12-21 | $158.77 | $160.76 | $154.33 | $154.62 | $154.62 | 1,055,743 |
| 2018-12-20 | $161.93 | $162.36 | $155.35 | $158.25 | $158.25 | 1,060,166 |
| 2018-12-19 | $167.03 | $168.83 | $161.29 | $162.20 | $162.20 | 618,314 |
| 2018-12-18 | $164.28 | $167.82 | $164.08 | $166.21 | $166.21 | 777,576 |
| 2018-12-17 | $164.99 | $165.53 | $162.26 | $163.07 | $163.07 | 1,101,790 |
| 2018-12-14 | $167.85 | $169.32 | $164.85 | $165.44 | $165.44 | 638,142 |
| 2018-12-13 | $171.00 | $172.40 | $168.37 | $169.02 | $169.02 | 773,067 |
| 2018-12-12 | $169.52 | $173.08 | $168.39 | $170.35 | $170.35 | 699,413 |
| 2018-12-11 | $169.95 | $170.65 | $166.30 | $167.29 | $167.29 | 501,703 |
| 2018-12-10 | $164.87 | $168.08 | $163.74 | $167.19 | $167.19 | 654,727 |
| 2018-12-07 | $170.93 | $172.40 | $164.27 | $165.32 | $165.32 | 610,450 |
| 2018-12-06 | $165.98 | $171.03 | $164.82 | $170.92 | $170.92 | 758,248 |
| 2018-12-04 | $174.50 | $176.70 | $168.96 | $169.55 | $169.55 | 997,246 |
| 2018-12-03 | $175.35 | $175.74 | $171.57 | $174.86 | $174.86 | 1,268,318 |
| 2018-11-30 | $173.65 | $174.15 | $171.66 | $171.97 | $171.97 | 739,145 |
| 2018-11-29 | $175.61 | $175.69 | $172.75 | $173.53 | $173.53 | 757,867 |
| 2018-11-28 | $171.01 | $177.27 | $171.01 | $176.54 | $176.54 | 719,164 |
| 2018-11-27 | $169.31 | $170.81 | $168.32 | $170.08 | $170.08 | 717,410 |
| 2018-11-26 | $170.27 | $170.90 | $168.47 | $170.62 | $170.62 | 413,769 |
| 2018-11-23 | $166.87 | $169.99 | $166.87 | $168.12 | $168.12 | 296,769 |
| 2018-11-21 | $168.33 | $170.23 | $167.11 | $168.62 | $168.62 | 536,110 |
| 2018-11-20 | $166.12 | $170.25 | $164.97 | $166.69 | $166.69 | 581,254 |
| 2018-11-19 | $177.62 | $177.69 | $168.95 | $169.54 | $169.54 | 870,774 |
| 2018-11-16 | $177.54 | $179.37 | $176.54 | $177.77 | $177.77 | 448,507 |
| 2018-11-15 | $175.61 | $179.54 | $174.25 | $179.20 | $179.20 | 633,796 |
| 2018-11-14 | $177.91 | $179.07 | $175.53 | $175.84 | $175.84 | 544,766 |
| 2018-11-13 | $178.90 | $180.63 | $176.01 | $176.79 | $176.79 | 608,320 |
| 2018-11-12 | $182.55 | $183.24 | $178.64 | $178.91 | $178.91 | 635,783 |
| 2018-11-09 | $187.62 | $188.87 | $181.40 | $183.24 | $183.24 | 1,012,113 |
| 2018-11-08 | $188.00 | $190.08 | $187.48 | $189.27 | $189.27 | 697,030 |
| 2018-11-07 | $182.45 | $189.09 | $178.35 | $188.46 | $188.46 | 1,002,340 |
| 2018-11-06 | $179.86 | $181.51 | $177.03 | $181.42 | $181.42 | 410,881 |
| 2018-11-05 | $180.20 | $181.50 | $177.23 | $180.82 | $180.82 | 538,048 |
| 2018-11-02 | $177.31 | $182.34 | $177.31 | $180.29 | $180.29 | 685,599 |
| 2018-11-01 | $175.13 | $179.34 | $174.61 | $179.09 | $179.09 | 967,117 |
| 2018-10-31 | $174.32 | $178.39 | $172.96 | $175.28 | $175.28 | 1,122,143 |
| 2018-10-30 | $168.69 | $171.61 | $166.92 | $171.44 | $171.44 | 560,859 |
| 2018-10-29 | $173.32 | $174.93 | $165.92 | $168.59 | $168.59 | 855,889 |
| 2018-10-26 | $168.75 | $172.82 | $166.52 | $170.38 | $170.38 | 1,176,247 |
| 2018-10-25 | $174.86 | $175.55 | $166.05 | $171.47 | $171.47 | 1,506,301 |
| 2018-10-24 | $167.92 | $169.71 | $161.25 | $161.60 | $161.60 | 911,888 |
| 2018-10-23 | $166.73 | $169.83 | $163.81 | $168.74 | $168.74 | 880,826 |
| 2018-10-22 | $165.90 | $170.70 | $165.90 | $169.22 | $169.22 | 1,150,098 |
| 2018-10-19 | $170.37 | $172.43 | $165.20 | $165.73 | $165.73 | 849,778 |
| 2018-10-18 | $170.36 | $172.59 | $169.15 | $169.88 | $169.88 | 747,684 |
| 2018-10-17 | $170.31 | $171.27 | $168.70 | $170.54 | $170.54 | 873,184 |
| 2018-10-16 | $168.89 | $170.05 | $166.97 | $169.67 | $169.67 | 988,470 |
| 2018-10-15 | $166.75 | $169.26 | $166.75 | $167.00 | $167.00 | 782,489 |
| 2018-10-12 | $167.54 | $169.82 | $166.18 | $167.73 | $167.73 | 1,021,208 |
| 2018-10-11 | $168.62 | $170.96 | $164.36 | $164.71 | $164.71 | 1,272,875 |
| 2018-10-10 | $175.34 | $175.57 | $169.00 | $169.19 | $169.19 | 1,097,447 |
| 2018-10-09 | $178.80 | $180.65 | $176.37 | $176.83 | $176.83 | 714,460 |
| 2018-10-08 | $182.04 | $182.25 | $177.12 | $179.01 | $179.01 | 784,219 |
| 2018-10-05 | $182.74 | $184.96 | $181.90 | $182.66 | $182.66 | 671,223 |
| 2018-10-04 | $185.81 | $187.15 | $181.40 | $182.98 | $182.98 | 795,337 |
| 2018-10-03 | $188.04 | $188.12 | $185.74 | $186.58 | $186.58 | 1,106,272 |
| 2018-10-02 | $189.81 | $189.94 | $186.70 | $187.51 | $187.51 | 914,232 |
| 2018-10-01 | $193.68 | $195.41 | $188.37 | $190.88 | $190.88 | 1,231,300 |
| 2018-09-28 | $196.43 | $199.71 | $196.29 | $199.42 | $199.42 | 552,275 |
| 2018-09-27 | $195.88 | $198.30 | $195.40 | $196.74 | $196.74 | 495,466 |
| 2018-09-26 | $196.50 | $197.59 | $195.16 | $195.40 | $195.40 | 817,775 |
| 2018-09-25 | $195.97 | $197.70 | $193.74 | $196.82 | $196.82 | 480,353 |
| 2018-09-24 | $194.38 | $195.94 | $191.99 | $195.41 | $195.41 | 452,346 |
| 2018-09-21 | $195.11 | $196.50 | $194.27 | $194.60 | $194.60 | 739,954 |
| 2018-09-20 | $194.07 | $195.95 | $193.37 | $194.85 | $194.85 | 454,776 |
| 2018-09-19 | $194.28 | $195.24 | $192.02 | $193.24 | $193.24 | 358,447 |
| 2018-09-18 | $193.62 | $195.32 | $191.83 | $194.61 | $194.61 | 498,779 |
| 2018-09-17 | $194.45 | $195.27 | $192.78 | $193.65 | $193.65 | 522,956 |
| 2018-09-14 | $192.82 | $194.82 | $192.05 | $194.60 | $194.60 | 505,698 |
| 2018-09-13 | $191.26 | $192.42 | $190.55 | $192.27 | $192.27 | 364,509 |
| 2018-09-12 | $191.29 | $191.31 | $189.10 | $190.58 | $190.58 | 323,085 |
| 2018-09-11 | $191.92 | $192.21 | $189.41 | $191.11 | $191.11 | 401,497 |
| 2018-09-10 | $191.09 | $191.61 | $190.51 | $191.32 | $191.32 | 457,756 |
| 2018-09-07 | $189.39 | $191.11 | $187.57 | $190.11 | $190.11 | 375,575 |
| 2018-09-06 | $189.75 | $191.38 | $189.48 | $190.18 | $190.18 | 377,935 |
| 2018-09-05 | $191.37 | $192.92 | $188.37 | $189.72 | $189.72 | 632,055 |
| 2018-09-04 | $188.76 | $191.78 | $187.02 | $190.84 | $190.84 | 535,512 |
| 2018-08-31 | $188.50 | $190.15 | $187.91 | $189.12 | $189.12 | 735,034 |
| 2018-08-30 | $189.98 | $190.41 | $188.69 | $188.82 | $188.82 | 361,769 |
| 2018-08-29 | $189.98 | $191.16 | $189.54 | $190.43 | $190.43 | 691,328 |
| 2018-08-28 | $188.40 | $189.65 | $188.32 | $189.65 | $189.65 | 327,967 |
| 2018-08-27 | $188.50 | $189.53 | $188.04 | $188.40 | $188.40 | 378,705 |
| 2018-08-24 | $186.37 | $188.62 | $185.75 | $187.64 | $187.64 | 445,936 |
| 2018-08-23 | $184.69 | $186.21 | $183.57 | $185.63 | $185.63 | 419,224 |
| 2018-08-22 | $183.85 | $185.00 | $182.84 | $184.82 | $184.82 | 376,725 |
| 2018-08-21 | $182.99 | $184.58 | $180.68 | $183.67 | $183.67 | 416,105 |
| 2018-08-20 | $181.71 | $184.05 | $181.64 | $183.22 | $183.22 | 642,949 |
| 2018-08-17 | $177.97 | $180.89 | $177.97 | $180.68 | $180.68 | 574,078 |
| 2018-08-16 | $180.77 | $181.67 | $178.23 | $178.62 | $178.62 | 529,189 |
| 2018-08-15 | $180.31 | $181.48 | $176.00 | $178.96 | $178.96 | 563,356 |
| 2018-08-14 | $180.48 | $182.48 | $179.62 | $181.55 | $181.55 | 479,100 |
| 2018-08-13 | $180.00 | $182.32 | $179.68 | $179.85 | $179.85 | 423,698 |
| 2018-08-10 | $179.15 | $180.52 | $178.71 | $179.98 | $179.98 | 345,154 |
| 2018-08-09 | $179.00 | $181.09 | $179.00 | $179.91 | $179.91 | 617,905 |
| 2018-08-08 | $176.67 | $180.00 | $176.30 | $179.00 | $179.00 | 724,407 |
| 2018-08-07 | $175.28 | $177.86 | $175.28 | $176.71 | $176.71 | 535,406 |
| 2018-08-06 | $171.69 | $175.77 | $170.58 | $175.44 | $175.44 | 649,904 |
| 2018-08-03 | $172.15 | $174.07 | $172.15 | $172.23 | $172.23 | 588,522 |
| 2018-08-02 | $168.99 | $173.07 | $168.77 | $172.26 | $172.26 | 788,608 |
| 2018-08-01 | $171.86 | $174.12 | $170.06 | $170.60 | $170.60 | 617,399 |
| 2018-07-31 | $171.35 | $172.85 | $170.34 | $171.38 | $171.38 | 678,709 |
| 2018-07-30 | $173.46 | $173.93 | $169.40 | $170.13 | $170.13 | 688,154 |
| 2018-07-27 | $177.71 | $178.44 | $173.24 | $174.23 | $174.23 | 639,128 |
| 2018-07-26 | $178.99 | $178.99 | $169.00 | $177.08 | $177.08 | 1,236,171 |
| 2018-07-25 | $173.49 | $175.57 | $172.08 | $175.20 | $175.20 | 855,744 |
| 2018-07-24 | $173.66 | $174.78 | $171.65 | $172.46 | $172.46 | 857,457 |
| 2018-07-23 | $171.68 | $173.60 | $170.97 | $172.62 | $172.62 | 657,899 |
| 2018-07-20 | $172.46 | $173.82 | $171.58 | $172.38 | $172.38 | 868,160 |
| 2018-07-19 | $173.33 | $174.95 | $169.71 | $171.69 | $171.69 | 961,376 |
| 2018-07-18 | $176.73 | $180.11 | $176.70 | $179.45 | $179.45 | 694,153 |
| 2018-07-17 | $174.95 | $177.68 | $174.95 | $176.75 | $176.75 | 614,013 |
| 2018-07-16 | $176.64 | $178.47 | $175.11 | $175.68 | $175.68 | 528,581 |
| 2018-07-13 | $177.68 | $178.98 | $174.12 | $176.03 | $176.03 | 662,450 |
| 2018-07-12 | $176.08 | $178.38 | $175.79 | $177.35 | $177.35 | 503,988 |
| 2018-07-11 | $176.90 | $176.90 | $170.12 | $174.93 | $174.93 | 942,762 |
| 2018-07-10 | $177.30 | $179.22 | $176.65 | $178.62 | $178.62 | 571,933 |
| 2018-07-09 | $177.76 | $177.99 | $175.77 | $177.91 | $177.91 | 487,065 |
| 2018-07-06 | $176.83 | $177.91 | $175.47 | $177.25 | $177.25 | 317,733 |
| 2018-07-05 | $175.48 | $176.85 | $174.37 | $176.57 | $176.57 | 652,694 |
| 2018-07-03 | $175.37 | $175.89 | $174.18 | $174.73 | $174.73 | 271,842 |
| 2018-07-02 | $171.30 | $174.56 | $169.70 | $174.48 | $174.48 | 449,183 |
| 2018-06-29 | $173.51 | $175.21 | $172.36 | $172.45 | $172.45 | 439,351 |
| 2018-06-28 | $170.25 | $173.61 | $170.03 | $172.98 | $172.98 | 391,841 |
| 2018-06-27 | $172.31 | $173.66 | $170.38 | $170.40 | $170.40 | 581,787 |
| 2018-06-26 | $170.65 | $173.39 | $170.32 | $172.48 | $172.48 | 630,888 |
| 2018-06-25 | $170.60 | $171.33 | $168.03 | $170.05 | $170.05 | 916,951 |
| 2018-06-22 | $178.89 | $178.89 | $171.11 | $171.47 | $171.47 | 1,163,698 |
| 2018-06-21 | $182.49 | $183.22 | $179.31 | $180.20 | $180.20 | 665,435 |
| 2018-06-20 | $180.55 | $183.27 | $180.01 | $181.99 | $181.99 | 566,675 |
| 2018-06-19 | $178.37 | $179.88 | $174.87 | $179.54 | $179.54 | 957,113 |
| 2018-06-18 | $181.52 | $182.40 | $179.84 | $181.28 | $181.28 | 615,656 |
| 2018-06-15 | $180.99 | $182.75 | $179.25 | $182.50 | $182.50 | 1,140,555 |
| 2018-06-14 | $180.00 | $181.84 | $179.92 | $181.64 | $181.64 | 660,553 |
| 2018-06-13 | $177.97 | $180.92 | $177.97 | $179.77 | $179.77 | 557,798 |
| 2018-06-12 | $176.58 | $177.70 | $175.73 | $177.57 | $177.57 | 512,796 |
| 2018-06-11 | $177.43 | $177.89 | $176.61 | $176.94 | $176.94 | 523,811 |
| 2018-06-08 | $176.41 | $177.33 | $174.98 | $176.80 | $176.80 | 367,121 |
| 2018-06-07 | $179.22 | $179.62 | $175.17 | $176.92 | $176.92 | 564,921 |
| 2018-06-06 | $178.09 | $179.03 | $177.41 | $178.82 | $178.82 | 658,741 |
| 2018-06-05 | $176.77 | $178.02 | $176.23 | $177.93 | $177.93 | 535,374 |
| 2018-06-04 | $175.97 | $176.44 | $174.52 | $176.19 | $176.19 | 611,307 |
| 2018-06-01 | $174.57 | $176.34 | $174.03 | $175.19 | $175.19 | 664,999 |
| 2018-05-31 | $173.21 | $174.81 | $171.59 | $173.11 | $173.11 | 1,557,453 |
| 2018-05-30 | $173.86 | $173.86 | $171.73 | $173.16 | $173.16 | 547,835 |
| 2018-05-29 | $173.64 | $174.03 | $171.69 | $172.75 | $172.75 | 558,188 |
| 2018-05-25 | $173.57 | $175.21 | $173.31 | $174.80 | $174.80 | 405,374 |
| 2018-05-24 | $174.23 | $174.98 | $172.41 | $173.41 | $173.41 | 420,132 |
| 2018-05-23 | $173.22 | $174.70 | $172.72 | $174.57 | $174.57 | 494,904 |
| 2018-05-22 | $175.22 | $176.33 | $173.46 | $173.96 | $173.96 | 589,057 |
| 2018-05-21 | $173.29 | $175.54 | $173.29 | $174.41 | $174.41 | 596,415 |
| 2018-05-18 | $170.89 | $172.78 | $170.23 | $172.27 | $172.27 | 687,031 |
| 2018-05-17 | $170.18 | $171.92 | $169.46 | $171.14 | $171.14 | 669,661 |
| 2018-05-16 | $170.33 | $171.82 | $169.36 | $171.04 | $171.04 | 695,966 |
| 2018-05-15 | $171.99 | $172.27 | $169.82 | $171.20 | $171.20 | 746,992 |
| 2018-05-14 | $172.00 | $173.35 | $170.93 | $172.59 | $172.59 | 472,761 |
| 2018-05-11 | $172.30 | $172.79 | $170.23 | $171.76 | $171.76 | 653,996 |
| 2018-05-10 | $172.99 | $174.26 | $172.12 | $172.76 | $172.76 | 802,887 |
| 2018-05-09 | $169.94 | $172.41 | $169.45 | $172.00 | $172.00 | 770,199 |
| 2018-05-08 | $170.82 | $170.92 | $168.58 | $169.63 | $169.63 | 808,001 |
| 2018-05-07 | $168.52 | $170.21 | $168.01 | $169.20 | $169.20 | 812,389 |
| 2018-05-04 | $167.35 | $168.64 | $166.58 | $168.13 | $168.13 | 1,114,666 |
| 2018-05-03 | $164.54 | $168.63 | $164.09 | $168.32 | $168.32 | 1,013,731 |
| 2018-05-02 | $162.58 | $166.86 | $162.00 | $165.72 | $165.72 | 935,617 |
| 2018-05-01 | $160.70 | $164.88 | $160.21 | $164.67 | $164.67 | 1,018,864 |
| 2018-04-30 | $160.84 | $163.48 | $160.50 | $163.09 | $163.09 | 1,182,204 |
| 2018-04-27 | $159.05 | $161.71 | $158.77 | $160.84 | $160.84 | 758,052 |
| 2018-04-26 | $159.62 | $161.99 | $155.70 | $158.47 | $158.47 | 1,311,288 |
| 2018-04-25 | $157.01 | $157.97 | $155.67 | $157.07 | $157.07 | 896,943 |
| 2018-04-24 | $158.74 | $159.87 | $154.83 | $157.14 | $157.14 | 658,811 |
| 2018-04-23 | $157.27 | $158.81 | $156.37 | $157.72 | $157.72 | 553,667 |
| 2018-04-20 | $158.17 | $158.69 | $156.08 | $156.96 | $156.96 | 554,701 |
| 2018-04-19 | $157.91 | $159.12 | $156.79 | $157.76 | $157.76 | 594,361 |
| 2018-04-18 | $159.22 | $159.99 | $156.77 | $157.99 | $157.99 | 648,463 |
| 2018-04-17 | $155.83 | $161.58 | $155.43 | $158.67 | $158.67 | 1,166,734 |
| 2018-04-16 | $156.00 | $156.30 | $153.98 | $155.25 | $155.25 | 970,202 |
| 2018-04-13 | $153.62 | $157.20 | $153.10 | $155.06 | $155.06 | 1,798,428 |
| 2018-04-12 | $146.60 | $149.10 | $146.39 | $148.35 | $148.35 | 396,219 |
| 2018-04-11 | $144.19 | $146.65 | $144.16 | $145.39 | $145.39 | 507,020 |
| 2018-04-10 | $142.49 | $145.61 | $141.53 | $144.94 | $144.94 | 720,451 |
| 2018-04-09 | $141.74 | $143.23 | $139.68 | $140.78 | $140.78 | 479,847 |
| 2018-04-06 | $142.29 | $143.44 | $139.72 | $140.71 | $140.71 | 560,917 |
| 2018-04-05 | $144.23 | $144.87 | $143.11 | $143.24 | $143.24 | 646,215 |
| 2018-04-04 | $140.15 | $143.86 | $138.67 | $143.41 | $143.41 | 729,417 |
| 2018-04-03 | $141.95 | $143.05 | $141.06 | $142.34 | $142.34 | 697,359 |
| 2018-04-02 | $143.93 | $144.33 | $139.84 | $140.71 | $140.71 | 723,286 |
| 2018-03-29 | $143.59 | $145.26 | $142.07 | $144.61 | $144.61 | 521,671 |
| 2018-03-28 | $144.93 | $145.36 | $142.38 | $142.61 | $142.61 | 518,449 |
| 2018-03-27 | $148.40 | $148.97 | $144.26 | $144.96 | $144.96 | 618,258 |
| 2018-03-26 | $146.00 | $147.72 | $144.33 | $147.60 | $147.60 | 588,980 |
| 2018-03-23 | $147.34 | $147.86 | $144.49 | $144.51 | $144.51 | 542,564 |
| 2018-03-22 | $148.24 | $149.43 | $146.24 | $146.27 | $146.27 | 511,295 |
| 2018-03-21 | $149.30 | $151.07 | $148.30 | $149.55 | $149.55 | 558,613 |
| 2018-03-20 | $147.11 | $149.32 | $147.11 | $148.90 | $148.90 | 467,564 |
| 2018-03-19 | $147.46 | $148.76 | $145.84 | $146.80 | $146.80 | 507,813 |
| 2018-03-16 | $148.24 | $150.21 | $147.41 | $148.18 | $148.18 | 729,862 |
| 2018-03-15 | $148.14 | $149.30 | $146.74 | $148.15 | $148.15 | 618,032 |
| 2018-03-14 | $148.54 | $149.36 | $147.30 | $147.92 | $147.92 | 567,987 |
| 2018-03-13 | $147.75 | $148.86 | $146.67 | $147.84 | $147.84 | 741,284 |
| 2018-03-12 | $147.98 | $148.29 | $146.28 | $146.78 | $146.78 | 637,446 |
| 2018-03-09 | $148.20 | $149.77 | $145.94 | $147.48 | $147.48 | 893,480 |
| 2018-03-08 | $153.25 | $153.25 | $144.12 | $147.06 | $147.06 | 1,412,322 |
| 2018-03-07 | $150.83 | $153.91 | $150.83 | $153.32 | $153.32 | 657,639 |
| 2018-03-06 | $151.83 | $152.61 | $150.86 | $152.14 | $152.14 | 381,428 |
| 2018-03-05 | $147.67 | $151.16 | $146.88 | $150.84 | $150.84 | 775,985 |
| 2018-03-02 | $145.21 | $148.57 | $145.21 | $148.34 | $148.34 | 511,898 |
| 2018-03-01 | $148.81 | $149.24 | $145.74 | $146.55 | $146.55 | 662,974 |
| 2018-02-28 | $151.81 | $151.81 | $148.50 | $148.52 | $148.52 | 806,775 |
| 2018-02-27 | $151.54 | $153.08 | $150.47 | $150.84 | $150.84 | 1,113,735 |
| 2018-02-26 | $147.86 | $151.33 | $147.47 | $151.03 | $151.03 | 917,487 |
| 2018-02-23 | $144.65 | $147.36 | $144.57 | $147.33 | $147.33 | 463,159 |
| 2018-02-22 | $145.22 | $146.31 | $143.45 | $143.87 | $143.87 | 632,423 |
| 2018-02-21 | $143.41 | $146.51 | $142.88 | $144.66 | $144.66 | 630,076 |
| 2018-02-20 | $143.99 | $145.41 | $142.97 | $143.04 | $143.04 | 753,716 |
| 2018-02-16 | $144.84 | $146.06 | $144.64 | $145.03 | $145.03 | 409,019 |
| 2018-02-15 | $144.67 | $145.85 | $143.00 | $145.39 | $145.39 | 593,455 |
| 2018-02-14 | $141.76 | $144.31 | $141.07 | $143.50 | $143.50 | 621,140 |
| 2018-02-13 | $133.89 | $142.75 | $133.89 | $142.43 | $142.43 | 630,404 |
| 2018-02-12 | $139.55 | $141.14 | $138.18 | $140.15 | $140.15 | 615,856 |
| 2018-02-09 | $138.81 | $139.69 | $134.83 | $138.64 | $138.64 | 902,856 |
| 2018-02-08 | $141.42 | $141.66 | $137.24 | $137.25 | $137.25 | 873,912 |
| 2018-02-07 | $139.16 | $142.46 | $138.98 | $141.39 | $141.39 | 891,109 |
| 2018-02-06 | $133.58 | $140.07 | $133.14 | $139.73 | $139.73 | 1,352,406 |
| 2018-02-05 | $142.55 | $143.94 | $136.14 | $136.18 | $136.18 | 1,149,338 |
| 2018-02-02 | $142.84 | $145.36 | $142.83 | $144.13 | $144.13 | 1,219,689 |
| 2018-02-01 | $144.57 | $146.00 | $143.40 | $145.03 | $145.03 | 1,100,925 |
| 2018-01-31 | $140.89 | $144.61 | $140.28 | $144.54 | $144.54 | 1,280,320 |
| 2018-01-30 | $138.06 | $141.24 | $137.51 | $140.95 | $140.95 | 1,029,553 |
| 2018-01-29 | $138.06 | $139.67 | $137.32 | $138.89 | $138.89 | 974,447 |
| 2018-01-26 | $136.13 | $139.25 | $136.13 | $138.24 | $138.24 | 1,904,143 |
| 2018-01-25 | $144.27 | $144.45 | $134.84 | $134.94 | $134.94 | 1,830,306 |
| 2018-01-24 | $142.76 | $143.00 | $140.82 | $142.13 | $142.13 | 1,002,684 |
| 2018-01-23 | $141.49 | $143.22 | $141.08 | $142.59 | $142.59 | 624,935 |
| 2018-01-22 | $138.70 | $141.33 | $137.75 | $141.06 | $141.06 | 887,179 |
| 2018-01-19 | $138.70 | $139.56 | $138.19 | $138.76 | $138.76 | 684,426 |
| 2018-01-18 | $139.24 | $140.00 | $137.98 | $138.00 | $138.00 | 524,724 |
| 2018-01-17 | $139.00 | $141.30 | $137.50 | $139.55 | $139.55 | 734,651 |
| 2018-01-16 | $141.79 | $142.60 | $140.15 | $140.52 | $140.52 | 559,992 |
| 2018-01-12 | $140.07 | $141.88 | $139.83 | $141.81 | $141.81 | 398,041 |
| 2018-01-11 | $138.90 | $140.50 | $138.70 | $139.77 | $139.77 | 432,788 |
| 2018-01-10 | $137.37 | $139.62 | $137.37 | $139.00 | $139.00 | 591,186 |
| 2018-01-09 | $138.23 | $138.50 | $137.06 | $137.84 | $137.84 | 473,626 |
| 2018-01-08 | $135.88 | $137.89 | $134.55 | $137.62 | $137.62 | 403,742 |
| 2018-01-05 | $139.00 | $139.40 | $135.85 | $136.18 | $136.18 | 845,497 |
| 2018-01-04 | $138.30 | $138.66 | $136.52 | $137.12 | $137.12 | 779,183 |
| 2018-01-03 | $132.84 | $134.85 | $132.68 | $134.04 | $134.04 | 787,899 |
| 2018-01-02 | $131.64 | $132.78 | $131.31 | $132.58 | $132.58 | 400,466 |
| 2017-12-29 | $132.44 | $132.56 | $131.14 | $131.22 | $131.22 | 328,478 |
| 2017-12-28 | $131.88 | $132.18 | $131.11 | $132.08 | $132.08 | 266,902 |
| 2017-12-27 | $131.38 | $132.12 | $131.06 | $131.75 | $131.75 | 263,164 |
| 2017-12-26 | $132.20 | $132.94 | $131.11 | $131.26 | $131.26 | 271,837 |
| 2017-12-22 | $132.43 | $132.68 | $131.54 | $132.37 | $132.37 | 253,687 |
| 2017-12-21 | $132.01 | $133.03 | $131.45 | $132.36 | $132.36 | 535,388 |
| 2017-12-20 | $131.67 | $132.17 | $129.70 | $131.45 | $131.45 | 526,961 |
| 2017-12-19 | $131.57 | $132.20 | $131.10 | $131.51 | $131.51 | 395,118 |
| 2017-12-18 | $132.18 | $133.61 | $131.50 | $131.87 | $131.87 | 578,933 |
| 2017-12-15 | $131.16 | $132.50 | $130.17 | $131.06 | $131.06 | 1,484,152 |
| 2017-12-14 | $131.26 | $131.92 | $130.15 | $130.23 | $130.23 | 724,390 |
| 2017-12-13 | $134.20 | $134.20 | $130.86 | $131.00 | $131.00 | 1,028,287 |
| 2017-12-12 | $133.14 | $136.35 | $132.51 | $135.49 | $135.49 | 1,186,778 |
| 2017-12-11 | $132.54 | $133.22 | $132.03 | $133.15 | $133.15 | 942,042 |
| 2017-12-08 | $132.70 | $132.77 | $131.43 | $132.74 | $132.74 | 523,347 |
| 2017-12-07 | $131.28 | $132.32 | $130.83 | $131.83 | $131.83 | 604,573 |
| 2017-12-06 | $132.31 | $132.95 | $130.73 | $131.47 | $131.47 | 674,095 |
| 2017-12-05 | $132.63 | $133.46 | $131.99 | $132.60 | $132.60 | 706,989 |
| 2017-12-04 | $133.29 | $134.24 | $132.38 | $132.53 | $132.53 | 893,549 |
| 2017-12-01 | $134.19 | $134.19 | $130.74 | $132.71 | $132.71 | 1,015,587 |
| 2017-11-30 | $130.21 | $134.50 | $129.16 | $134.20 | $134.20 | 2,272,176 |
| 2017-11-29 | $127.27 | $129.99 | $126.02 | $129.86 | $129.86 | 1,117,793 |
| 2017-11-28 | $124.15 | $127.29 | $123.90 | $126.67 | $126.67 | 748,898 |
| 2017-11-27 | $123.32 | $124.27 | $122.89 | $123.70 | $123.70 | 625,559 |
| 2017-11-24 | $122.25 | $123.32 | $121.71 | $123.19 | $123.19 | 382,514 |
| 2017-11-22 | $122.41 | $123.14 | $121.59 | $122.02 | $122.02 | 557,426 |
| 2017-11-21 | $123.27 | $123.43 | $121.22 | $122.45 | $122.45 | 732,584 |
| 2017-11-20 | $123.58 | $123.95 | $122.12 | $122.54 | $122.54 | 744,969 |
| 2017-11-17 | $121.81 | $123.74 | $121.19 | $123.58 | $123.58 | 558,339 |
| 2017-11-16 | $120.80 | $122.17 | $119.53 | $122.06 | $122.06 | 579,281 |
| 2017-11-15 | $120.74 | $121.20 | $119.64 | $119.79 | $119.79 | 435,827 |
| 2017-11-14 | $120.40 | $121.48 | $119.77 | $121.22 | $121.22 | 422,805 |
| 2017-11-13 | $119.50 | $121.03 | $119.40 | $120.85 | $120.85 | 500,341 |
| 2017-11-10 | $120.60 | $120.94 | $119.61 | $119.71 | $119.71 | 659,422 |
| 2017-11-09 | $120.82 | $122.15 | $120.39 | $120.96 | $120.96 | 758,048 |
| 2017-11-08 | $120.21 | $121.80 | $119.66 | $121.34 | $121.34 | 651,221 |
| 2017-11-07 | $120.13 | $120.47 | $119.57 | $120.13 | $120.13 | 586,410 |
| 2017-11-06 | $119.60 | $121.41 | $119.60 | $120.20 | $120.20 | 815,817 |
| 2017-11-03 | $120.51 | $121.40 | $119.50 | $119.65 | $119.65 | 784,816 |
| 2017-11-02 | $119.52 | $121.66 | $119.51 | $121.01 | $121.01 | 946,511 |
| 2017-11-01 | $120.94 | $121.88 | $119.91 | $120.60 | $120.60 | 927,184 |
| 2017-10-31 | $119.95 | $121.48 | $119.41 | $121.27 | $121.27 | 938,283 |
| 2017-10-30 | $120.70 | $121.88 | $119.35 | $119.63 | $119.63 | 1,254,025 |
| 2017-10-27 | $124.27 | $126.39 | $120.33 | $121.18 | $121.18 | 1,409,116 |
| 2017-10-26 | $119.50 | $127.48 | $118.76 | $124.05 | $124.05 | 2,405,103 |
| 2017-10-25 | $118.67 | $119.89 | $118.08 | $119.31 | $119.31 | 1,005,560 |
| 2017-10-24 | $118.33 | $119.45 | $118.33 | $119.15 | $119.15 | 633,501 |
| 2017-10-23 | $119.46 | $119.53 | $118.14 | $118.27 | $118.27 | 693,968 |
| 2017-10-20 | $118.00 | $119.95 | $117.75 | $119.48 | $119.48 | 804,756 |
| 2017-10-19 | $116.46 | $117.54 | $115.53 | $117.39 | $117.39 | 357,734 |
| 2017-10-18 | $116.30 | $117.13 | $115.67 | $116.74 | $116.74 | 534,123 |
| 2017-10-17 | $116.16 | $116.50 | $115.67 | $116.28 | $116.28 | 604,641 |
| 2017-10-16 | $116.82 | $117.05 | $115.66 | $115.79 | $115.79 | 504,880 |
| 2017-10-13 | $115.76 | $116.83 | $115.45 | $116.70 | $116.70 | 988,784 |
| 2017-10-12 | $115.40 | $116.69 | $115.04 | $115.69 | $115.69 | 968,652 |
| 2017-10-11 | $116.13 | $116.27 | $114.63 | $115.99 | $115.99 | 881,150 |
| 2017-10-10 | $116.89 | $117.52 | $115.94 | $116.40 | $116.40 | 965,373 |
| 2017-10-09 | $118.80 | $119.92 | $116.24 | $116.30 | $116.30 | 862,340 |
| 2017-10-06 | $120.09 | $120.60 | $118.85 | $119.00 | $119.00 | 600,737 |
| 2017-10-05 | $119.26 | $120.90 | $118.90 | $120.10 | $120.10 | 556,639 |
| 2017-10-04 | $117.86 | $119.92 | $117.82 | $119.35 | $119.35 | 700,221 |
| 2017-10-03 | $122.42 | $122.95 | $117.55 | $117.82 | $117.82 | 1,367,190 |
| 2017-10-02 | $120.81 | $124.03 | $120.81 | $123.72 | $123.72 | 618,228 |
| 2017-09-29 | $122.09 | $122.59 | $120.35 | $120.56 | $120.56 | 790,098 |
| 2017-09-28 | $120.52 | $123.14 | $120.52 | $121.43 | $121.43 | 1,107,108 |
| 2017-09-27 | $118.89 | $121.77 | $118.83 | $121.06 | $121.06 | 562,494 |
| 2017-09-26 | $119.44 | $119.54 | $118.40 | $118.61 | $118.61 | 387,291 |
| 2017-09-25 | $119.34 | $119.88 | $118.03 | $118.81 | $118.81 | 636,127 |
| 2017-09-22 | $117.63 | $120.92 | $117.47 | $119.73 | $119.73 | 989,349 |
| 2017-09-21 | $116.84 | $118.24 | $116.35 | $117.71 | $117.71 | 763,605 |
| 2017-09-20 | $116.42 | $117.32 | $115.91 | $116.83 | $116.83 | 636,563 |
| 2017-09-19 | $117.50 | $117.63 | $116.43 | $116.76 | $116.76 | 606,948 |
| 2017-09-18 | $116.79 | $117.47 | $116.55 | $116.90 | $116.90 | 1,042,683 |
| 2017-09-15 | $116.74 | $117.22 | $116.23 | $116.62 | $116.62 | 1,159,475 |
| 2017-09-14 | $116.21 | $117.02 | $116.00 | $116.91 | $116.91 | 677,036 |
| 2017-09-13 | $117.31 | $117.31 | $116.15 | $116.54 | $116.54 | 316,282 |
| 2017-09-12 | $117.84 | $119.03 | $117.07 | $117.58 | $117.58 | 664,623 |
| 2017-09-11 | $116.25 | $117.99 | $116.25 | $117.55 | $117.55 | 709,032 |
| 2017-09-08 | $115.21 | $115.92 | $114.76 | $115.56 | $115.56 | 477,379 |
| 2017-09-07 | $116.93 | $116.96 | $114.93 | $115.66 | $115.66 | 686,147 |
| 2017-09-06 | $116.63 | $116.93 | $115.95 | $116.58 | $116.58 | 862,304 |
| 2017-09-05 | $118.16 | $118.47 | $116.12 | $116.45 | $116.45 | 735,093 |
| 2017-09-01 | $119.91 | $119.91 | $118.30 | $118.57 | $118.57 | 379,190 |
| 2017-08-31 | $118.34 | $119.74 | $118.09 | $119.38 | $119.38 | 661,789 |
| 2017-08-30 | $117.92 | $119.22 | $117.56 | $118.64 | $118.64 | 474,330 |
| 2017-08-29 | $117.15 | $117.84 | $116.34 | $117.74 | $117.74 | 281,501 |
| 2017-08-28 | $117.59 | $118.37 | $117.13 | $117.71 | $117.71 | 260,090 |
| 2017-08-25 | $117.64 | $118.95 | $117.50 | $117.60 | $117.60 | 404,442 |
| 2017-08-24 | $116.26 | $118.14 | $116.26 | $117.52 | $117.52 | 554,941 |
| 2017-08-23 | $116.58 | $116.79 | $115.78 | $115.93 | $115.93 | 428,062 |
| 2017-08-22 | $116.24 | $117.23 | $115.99 | $116.95 | $116.95 | 576,259 |
| 2017-08-21 | $116.70 | $116.70 | $115.67 | $116.11 | $116.11 | 511,689 |
| 2017-08-18 | $117.68 | $117.91 | $116.27 | $116.48 | $116.48 | 453,795 |
| 2017-08-17 | $117.96 | $118.79 | $117.38 | $117.81 | $117.81 | 559,949 |
| 2017-08-16 | $118.87 | $119.09 | $118.10 | $118.63 | $118.63 | 597,076 |
| 2017-08-15 | $119.43 | $119.66 | $118.29 | $118.56 | $118.56 | 633,639 |
| 2017-08-14 | $118.90 | $119.86 | $118.50 | $119.01 | $119.01 | 750,577 |
| 2017-08-11 | $117.13 | $117.95 | $116.50 | $117.82 | $117.82 | 777,338 |
| 2017-08-10 | $117.67 | $118.44 | $116.32 | $116.41 | $116.41 | 837,272 |
| 2017-08-09 | $118.09 | $118.87 | $117.83 | $118.63 | $118.63 | 723,913 |
| 2017-08-08 | $119.68 | $120.50 | $118.43 | $118.62 | $118.62 | 793,368 |
| 2017-08-07 | $119.83 | $120.54 | $119.83 | $120.05 | $120.05 | 579,921 |
| 2017-08-04 | $119.82 | $120.84 | $119.64 | $119.78 | $119.78 | 496,705 |
| 2017-08-03 | $119.04 | $120.40 | $118.56 | $119.63 | $119.63 | 864,647 |
| 2017-08-02 | $120.07 | $120.25 | $118.97 | $119.08 | $119.08 | 1,034,188 |
| 2017-08-01 | $121.08 | $121.43 | $119.98 | $121.15 | $121.15 | 843,999 |
| 2017-07-31 | $122.15 | $122.15 | $120.01 | $120.75 | $120.75 | 787,341 |
| 2017-07-28 | $118.77 | $122.71 | $118.77 | $121.72 | $121.72 | 1,419,577 |
| 2017-07-27 | $118.25 | $120.00 | $115.63 | $119.02 | $119.02 | 3,845,900 |
| 2017-07-26 | $128.68 | $128.79 | $127.16 | $128.20 | $128.20 | 1,211,048 |
| 2017-07-25 | $126.53 | $129.22 | $126.31 | $128.02 | $128.02 | 670,495 |
| 2017-07-24 | $126.53 | $127.53 | $125.32 | $126.79 | $126.79 | 560,190 |
| 2017-07-21 | $127.00 | $127.76 | $126.30 | $126.90 | $126.90 | 474,547 |
| 2017-07-20 | $127.93 | $128.60 | $126.93 | $127.24 | $127.24 | 526,383 |
| 2017-07-19 | $126.94 | $128.04 | $126.78 | $127.64 | $127.64 | 700,184 |
| 2017-07-18 | $125.95 | $126.75 | $125.24 | $126.63 | $126.63 | 549,463 |
| 2017-07-17 | $124.32 | $126.83 | $123.61 | $126.58 | $126.58 | 905,908 |
| 2017-07-14 | $123.54 | $124.32 | $120.15 | $123.84 | $123.84 | 2,125,407 |
| 2017-07-13 | $129.55 | $130.00 | $127.09 | $128.29 | $128.29 | 837,491 |
| 2017-07-12 | $129.42 | $129.76 | $128.31 | $129.35 | $129.35 | 952,326 |
| 2017-07-11 | $128.09 | $128.76 | $127.07 | $128.65 | $128.65 | 631,229 |
| 2017-07-10 | $127.26 | $128.31 | $127.00 | $127.88 | $127.88 | 500,063 |
| 2017-07-07 | $127.97 | $129.10 | $127.15 | $127.63 | $127.63 | 602,098 |
| 2017-07-06 | $128.19 | $128.76 | $126.75 | $127.15 | $127.15 | 713,243 |
| 2017-07-05 | $128.31 | $129.32 | $127.48 | $128.91 | $128.91 | 467,971 |
| 2017-07-03 | $127.75 | $129.32 | $127.08 | $127.81 | $127.81 | 284,505 |
| 2017-06-30 | $127.85 | $127.85 | $126.39 | $127.06 | $127.06 | 649,684 |
| 2017-06-29 | $128.76 | $128.80 | $125.96 | $127.32 | $127.32 | 646,084 |
| 2017-06-28 | $128.67 | $129.60 | $127.93 | $128.95 | $128.95 | 601,969 |
| 2017-06-27 | $128.69 | $129.47 | $127.74 | $127.80 | $127.80 | 706,834 |
| 2017-06-26 | $130.40 | $130.49 | $128.86 | $129.04 | $129.04 | 313,223 |
| 2017-06-23 | $129.61 | $130.65 | $129.10 | $129.99 | $129.99 | 788,080 |
| 2017-06-22 | $129.19 | $129.34 | $127.94 | $128.95 | $128.95 | 486,656 |
| 2017-06-21 | $129.29 | $129.94 | $128.53 | $128.99 | $128.99 | 496,262 |
| 2017-06-20 | $130.73 | $131.21 | $128.73 | $128.85 | $128.85 | 589,477 |
| 2017-06-19 | $129.84 | $131.07 | $129.59 | $130.63 | $130.63 | 675,456 |
| 2017-06-16 | $129.76 | $130.19 | $128.00 | $129.19 | $129.19 | 809,984 |
| 2017-06-15 | $129.13 | $130.36 | $128.43 | $129.35 | $129.35 | 565,312 |
| 2017-06-14 | $130.74 | $132.20 | $129.03 | $129.78 | $129.78 | 699,992 |
| 2017-06-13 | $128.58 | $130.52 | $128.58 | $130.14 | $130.14 | 540,296 |
| 2017-06-12 | $128.19 | $128.94 | $126.98 | $128.68 | $128.68 | 774,635 |
| 2017-06-09 | $130.97 | $131.69 | $128.09 | $129.30 | $129.30 | 647,422 |
| 2017-06-08 | $128.24 | $130.99 | $127.70 | $130.83 | $130.83 | 665,082 |
| 2017-06-07 | $129.44 | $129.90 | $126.92 | $127.97 | $127.97 | 792,630 |
| 2017-06-06 | $129.35 | $129.94 | $128.80 | $129.52 | $129.52 | 617,474 |
| 2017-06-05 | $129.01 | $130.34 | $128.82 | $129.66 | $129.66 | 570,133 |
| 2017-06-02 | $129.84 | $130.39 | $129.06 | $129.31 | $129.31 | 509,127 |
| 2017-06-01 | $128.85 | $130.09 | $128.58 | $130.09 | $130.09 | 720,356 |
| 2017-05-31 | $128.56 | $129.00 | $126.48 | $128.13 | $128.13 | 1,064,175 |
| 2017-05-30 | $127.02 | $129.08 | $126.82 | $128.00 | $128.00 | 480,391 |
| 2017-05-26 | $127.40 | $127.40 | $126.40 | $127.16 | $127.16 | 353,114 |
| 2017-05-25 | $127.00 | $127.85 | $126.42 | $127.58 | $127.58 | 375,924 |
| 2017-05-24 | $126.27 | $126.92 | $125.53 | $126.85 | $126.85 | 708,815 |
| 2017-05-23 | $128.61 | $128.81 | $124.94 | $125.99 | $125.99 | 736,490 |
| 2017-05-22 | $127.54 | $129.22 | $127.25 | $128.55 | $128.55 | 647,597 |
| 2017-05-19 | $126.44 | $127.51 | $126.39 | $127.15 | $127.15 | 654,163 |
| 2017-05-18 | $126.89 | $128.02 | $124.27 | $125.90 | $125.90 | 1,269,733 |
| 2017-05-17 | $129.90 | $130.62 | $127.71 | $127.87 | $127.87 | 1,083,440 |
| 2017-05-16 | $131.46 | $131.93 | $130.23 | $131.38 | $131.38 | 779,483 |
| 2017-05-15 | $129.64 | $131.78 | $129.38 | $131.72 | $131.72 | 1,060,519 |
| 2017-05-12 | $129.63 | $130.25 | $129.08 | $129.16 | $129.16 | 896,738 |
| 2017-05-11 | $131.14 | $131.48 | $129.64 | $129.94 | $129.94 | 975,894 |
| 2017-05-10 | $130.59 | $131.67 | $129.46 | $131.60 | $131.60 | 1,248,409 |
| 2017-05-09 | $129.98 | $131.49 | $129.52 | $130.84 | $130.84 | 1,021,613 |
| 2017-05-08 | $128.58 | $129.84 | $128.09 | $129.76 | $129.76 | 1,214,035 |
| 2017-05-05 | $126.99 | $128.72 | $126.63 | $128.57 | $128.57 | 1,108,427 |
| 2017-05-04 | $127.12 | $127.70 | $125.97 | $126.42 | $126.42 | 1,053,271 |
| 2017-05-03 | $126.67 | $127.79 | $126.29 | $126.99 | $126.99 | 949,929 |
| 2017-05-02 | $126.15 | $127.68 | $125.60 | $127.50 | $127.50 | 1,092,708 |
| 2017-05-01 | $128.91 | $130.30 | $127.11 | $127.40 | $127.40 | 1,231,385 |
| 2017-04-28 | $126.96 | $129.68 | $126.68 | $129.13 | $129.13 | 1,657,138 |
| 2017-04-27 | $126.01 | $130.05 | $125.30 | $126.99 | $126.99 | 37,800 |
| 2017-04-26 | $138.68 | $139.09 | $137.30 | $137.30 | $137.30 | 1,371,435 |
| 2017-04-25 | $137.52 | $139.34 | $137.51 | $138.19 | $138.19 | 1,046,625 |
| 2017-04-24 | $137.92 | $138.54 | $136.93 | $137.93 | $137.93 | 999,605 |
| 2017-04-21 | $136.79 | $137.10 | $136.13 | $136.54 | $136.54 | 811,794 |
| 2017-04-20 | $136.62 | $137.21 | $136.03 | $136.87 | $136.87 | 1,227,319 |
| 2017-04-19 | $135.61 | $136.73 | $135.58 | $135.93 | $135.93 | 887,512 |
| 2017-04-18 | $135.79 | $136.34 | $135.09 | $135.43 | $135.43 | 707,441 |
| 2017-04-17 | $134.98 | $136.35 | $134.43 | $135.98 | $135.98 | 733,934 |
| 2017-04-13 | $135.07 | $136.41 | $134.30 | $134.43 | $134.43 | 989,587 |
| 2017-04-12 | $137.24 | $137.28 | $134.73 | $134.88 | $134.88 | 947,725 |
| 2017-04-11 | $136.88 | $137.25 | $135.70 | $136.68 | $136.68 | 828,304 |
| 2017-04-10 | $137.37 | $137.84 | $136.28 | $136.86 | $136.86 | 613,689 |
| 2017-04-07 | $137.90 | $138.06 | $136.97 | $137.03 | $137.03 | 632,929 |
| 2017-04-06 | $138.30 | $139.15 | $137.19 | $138.30 | $138.30 | 854,788 |
| 2017-04-05 | $139.89 | $141.15 | $137.76 | $138.09 | $138.09 | 889,302 |
| 2017-04-04 | $140.98 | $141.57 | $139.12 | $139.43 | $139.43 | 701,320 |
| 2017-04-03 | $142.73 | $142.92 | $139.86 | $141.02 | $141.02 | 682,617 |
| 2017-03-31 | $142.66 | $143.05 | $141.94 | $142.57 | $142.57 | 592,317 |
| 2017-03-30 | $141.72 | $142.90 | $141.56 | $142.48 | $142.48 | 507,910 |
| 2017-03-29 | $141.19 | $143.50 | $140.63 | $142.10 | $142.10 | 1,488,742 |
| 2017-03-28 | $146.50 | $147.54 | $145.00 | $147.13 | $147.13 | 397,033 |
| 2017-03-27 | $145.64 | $147.09 | $144.16 | $146.52 | $146.52 | 617,654 |
| 2017-03-24 | $146.96 | $148.19 | $145.57 | $146.57 | $146.57 | 389,457 |
| 2017-03-23 | $145.48 | $148.20 | $145.05 | $146.55 | $146.55 | 662,531 |
| 2017-03-22 | $145.94 | $146.60 | $145.03 | $145.69 | $145.69 | 600,222 |
| 2017-03-21 | $149.32 | $149.44 | $145.57 | $145.77 | $145.77 | 630,397 |
| 2017-03-20 | $148.66 | $149.50 | $147.74 | $148.75 | $148.75 | 490,672 |
| 2017-03-17 | $147.91 | $149.11 | $147.38 | $148.79 | $148.79 | 660,992 |
| 2017-03-16 | $146.40 | $148.00 | $145.96 | $147.82 | $147.82 | 611,112 |
| 2017-03-15 | $145.73 | $147.02 | $144.75 | $146.48 | $146.48 | 423,170 |
| 2017-03-14 | $145.56 | $145.73 | $144.20 | $145.13 | $145.13 | 334,809 |
| 2017-03-13 | $146.00 | $146.99 | $144.71 | $146.29 | $146.29 | 744,148 |
| 2017-03-10 | $144.58 | $145.98 | $144.00 | $145.93 | $145.93 | 556,531 |
| 2017-03-09 | $143.11 | $144.10 | $142.12 | $143.76 | $143.76 | 454,269 |
| 2017-03-08 | $143.46 | $143.77 | $142.24 | $142.88 | $142.88 | 569,450 |
| 2017-03-07 | $141.09 | $143.93 | $140.50 | $143.60 | $143.60 | 663,145 |
| 2017-03-06 | $142.66 | $142.66 | $141.28 | $141.34 | $141.34 | 557,132 |
| 2017-03-03 | $142.50 | $143.07 | $140.40 | $142.87 | $142.87 | 772,557 |
| 2017-03-02 | $144.79 | $144.79 | $142.04 | $142.10 | $142.10 | 459,340 |
| 2017-03-01 | $144.01 | $145.98 | $143.31 | $145.08 | $145.08 | 527,538 |
| 2017-02-28 | $143.27 | $143.67 | $142.33 | $143.27 | $143.27 | 589,674 |
| 2017-02-27 | $144.46 | $144.67 | $143.09 | $143.61 | $143.61 | 420,531 |
| 2017-02-24 | $143.73 | $144.58 | $143.19 | $144.41 | $144.41 | 636,340 |
| 2017-02-23 | $144.94 | $145.05 | $143.24 | $144.20 | $144.20 | 426,212 |
| 2017-02-22 | $144.66 | $145.38 | $143.91 | $144.84 | $144.84 | 623,503 |
| 2017-02-21 | $143.31 | $145.55 | $142.30 | $145.05 | $145.05 | 487,289 |
| 2017-02-17 | $142.87 | $143.63 | $141.93 | $143.35 | $143.35 | 512,244 |
| 2017-02-16 | $143.34 | $143.79 | $141.66 | $143.24 | $143.24 | 463,348 |
| 2017-02-15 | $141.30 | $143.57 | $140.69 | $143.13 | $143.13 | 870,111 |
| 2017-02-14 | $140.43 | $141.22 | $140.18 | $141.10 | $141.10 | 580,652 |
| 2017-02-13 | $140.09 | $141.88 | $139.45 | $140.47 | $140.47 | 1,021,827 |
| 2017-02-10 | $140.00 | $140.25 | $139.01 | $139.69 | $139.69 | 574,195 |
| 2017-02-09 | $139.14 | $140.69 | $139.14 | $139.73 | $139.73 | 714,488 |
| 2017-02-08 | $138.13 | $139.49 | $137.86 | $138.88 | $138.88 | 734,873 |
| 2017-02-07 | $137.00 | $138.59 | $136.78 | $138.57 | $138.57 | 782,365 |
| 2017-02-06 | $135.54 | $136.99 | $135.01 | $136.68 | $136.68 | 959,985 |
| 2017-02-03 | $134.40 | $136.52 | $134.40 | $136.23 | $136.23 | 969,780 |
| 2017-02-02 | $130.80 | $134.79 | $130.61 | $134.45 | $134.45 | 1,159,597 |
| 2017-02-01 | $134.07 | $134.09 | $131.54 | $132.34 | $132.34 | 1,292,752 |
| 2017-01-31 | $132.60 | $135.49 | $132.51 | $134.03 | $134.03 | 985,482 |
| 2017-01-30 | $135.06 | $135.58 | $133.75 | $134.69 | $134.69 | 838,859 |
| 2017-01-27 | $133.28 | $138.27 | $133.28 | $135.54 | $135.54 | 1,342,655 |
| 2017-01-26 | $139.30 | $139.87 | $132.58 | $133.72 | $133.72 | 2,725,193 |
| 2017-01-25 | $144.96 | $145.89 | $143.27 | $145.75 | $145.75 | 1,222,744 |
| 2017-01-24 | $141.54 | $144.61 | $141.28 | $144.15 | $144.15 | 594,677 |
| 2017-01-23 | $142.08 | $142.85 | $140.28 | $141.14 | $141.14 | 669,711 |
| 2017-01-20 | $142.97 | $143.39 | $141.88 | $142.10 | $142.10 | 434,368 |
| 2017-01-19 | $143.17 | $144.19 | $141.93 | $142.54 | $142.54 | 589,449 |
| 2017-01-18 | $141.50 | $143.23 | $141.45 | $142.84 | $142.84 | 659,883 |
| 2017-01-17 | $142.87 | $143.50 | $140.75 | $141.63 | $141.63 | 718,626 |
| 2017-01-13 | $143.56 | $144.68 | $142.74 | $143.37 | $143.37 | 451,617 |
| 2017-01-12 | $143.82 | $144.67 | $141.80 | $142.99 | $142.99 | 425,478 |
| 2017-01-11 | $144.00 | $144.99 | $143.50 | $144.03 | $144.03 | 465,498 |
| 2017-01-10 | $144.63 | $145.00 | $143.98 | $144.24 | $144.24 | 523,282 |
| 2017-01-09 | $144.01 | $144.29 | $142.07 | $144.15 | $144.15 | 814,092 |
| 2017-01-06 | $144.29 | $145.37 | $143.88 | $144.45 | $144.45 | 461,519 |
| 2017-01-05 | $145.13 | $146.98 | $143.92 | $144.42 | $144.42 | 500,949 |
| 2017-01-04 | $144.91 | $146.72 | $144.29 | $145.46 | $145.46 | 459,822 |
| 2017-01-03 | $145.65 | $145.87 | $143.76 | $144.80 | $144.80 | 521,546 |
| 2016-12-30 | $144.96 | $145.50 | $144.09 | $144.72 | $144.72 | 366,586 |
| 2016-12-29 | $144.39 | $145.88 | $144.02 | $144.92 | $144.92 | 398,196 |
| 2016-12-28 | $145.18 | $145.96 | $143.95 | $144.06 | $144.06 | 269,938 |
| 2016-12-27 | $145.64 | $146.88 | $144.76 | $145.33 | $145.33 | 273,835 |
| 2016-12-23 | $144.39 | $145.56 | $144.00 | $145.45 | $145.45 | 247,692 |
| 2016-12-22 | $146.34 | $147.74 | $143.91 | $144.24 | $144.24 | 511,134 |
| 2016-12-21 | $146.66 | $148.34 | $145.76 | $146.11 | $146.11 | 398,998 |
| 2016-12-20 | $145.81 | $147.23 | $145.74 | $146.56 | $146.56 | 446,651 |
| 2016-12-19 | $144.73 | $145.57 | $144.32 | $145.15 | $145.15 | 374,133 |
| 2016-12-16 | $144.93 | $145.38 | $143.76 | $144.64 | $144.64 | 1,090,293 |
| 2016-12-15 | $144.65 | $146.64 | $143.43 | $145.54 | $145.54 | 675,521 |
| 2016-12-14 | $144.94 | $147.25 | $143.69 | $144.08 | $144.08 | 1,156,354 |
| 2016-12-13 | $141.90 | $143.09 | $140.66 | $142.36 | $142.36 | 509,797 |
| 2016-12-12 | $142.34 | $142.89 | $140.28 | $141.22 | $141.22 | 687,475 |
| 2016-12-09 | $142.65 | $143.16 | $141.60 | $142.54 | $142.54 | 416,468 |
| 2016-12-08 | $141.72 | $144.32 | $141.54 | $142.83 | $142.83 | 569,630 |
| 2016-12-07 | $140.43 | $141.25 | $138.55 | $141.16 | $141.16 | 758,219 |
| 2016-12-06 | $141.31 | $141.90 | $139.59 | $140.86 | $140.86 | 454,538 |
| 2016-12-05 | $139.58 | $140.95 | $138.48 | $140.33 | $140.33 | 667,132 |
| 2016-12-02 | $138.79 | $139.34 | $136.97 | $138.99 | $138.99 | 595,363 |
| 2016-12-01 | $141.12 | $141.95 | $138.48 | $139.36 | $139.36 | 901,131 |
| 2016-11-30 | $141.96 | $142.85 | $139.50 | $140.75 | $140.75 | 800,314 |
| 2016-11-29 | $142.90 | $143.93 | $142.57 | $142.81 | $142.81 | 336,159 |
| 2016-11-28 | $143.35 | $144.00 | $142.47 | $142.61 | $142.61 | 385,235 |
| 2016-11-25 | $143.66 | $144.14 | $142.86 | $144.12 | $144.12 | 238,048 |
| 2016-11-23 | $144.00 | $144.11 | $142.78 | $143.90 | $143.90 | 424,280 |
| 2016-11-22 | $143.99 | $144.06 | $142.61 | $143.75 | $143.75 | 617,976 |
| 2016-11-21 | $142.61 | $143.94 | $141.85 | $143.77 | $143.77 | 782,088 |
| 2016-11-18 | $143.43 | $144.28 | $141.32 | $142.01 | $142.01 | 859,616 |
| 2016-11-17 | $141.44 | $144.04 | $140.90 | $143.91 | $143.91 | 841,172 |
| 2016-11-16 | $142.91 | $144.00 | $140.99 | $142.70 | $142.70 | 688,980 |
| 2016-11-15 | $143.17 | $144.00 | $142.27 | $143.44 | $143.44 | 882,895 |
| 2016-11-14 | $141.43 | $143.20 | $141.22 | $141.95 | $141.95 | 780,362 |
| 2016-11-11 | $139.10 | $141.37 | $138.00 | $141.15 | $141.15 | 779,579 |
| 2016-11-10 | $140.42 | $141.83 | $138.24 | $139.85 | $139.85 | 1,053,960 |
| 2016-11-09 | $136.72 | $140.97 | $136.00 | $140.23 | $140.23 | 1,074,648 |
| 2016-11-08 | $136.67 | $137.99 | $135.73 | $137.77 | $137.77 | 486,644 |
| 2016-11-07 | $137.50 | $138.37 | $135.95 | $136.45 | $136.45 | 972,409 |
| 2016-11-04 | $137.65 | $137.94 | $135.70 | $135.73 | $135.73 | 1,060,202 |
| 2016-11-03 | $134.60 | $139.08 | $134.42 | $137.81 | $137.81 | 1,610,263 |
| 2016-11-02 | $135.55 | $137.27 | $134.01 | $135.32 | $135.32 | 1,323,182 |
| 2016-11-01 | $137.47 | $138.21 | $135.74 | $136.98 | $136.98 | 1,544,882 |
| 2016-10-31 | $134.92 | $138.55 | $134.32 | $138.21 | $138.21 | 1,452,197 |
| 2016-10-28 | $131.27 | $135.92 | $130.90 | $134.66 | $134.66 | 1,857,776 |
| 2016-10-27 | $129.90 | $133.00 | $127.50 | $130.99 | $130.99 | 5,094,395 |
| 2016-10-26 | $117.22 | $120.74 | $117.22 | $119.54 | $119.54 | 856,243 |
| 2016-10-25 | $118.46 | $119.35 | $116.50 | $117.22 | $117.22 | 633,000 |
| 2016-10-24 | $118.95 | $119.86 | $118.04 | $118.76 | $118.76 | 656,371 |
| 2016-10-21 | $117.64 | $119.33 | $116.88 | $118.07 | $118.07 | 902,294 |
| 2016-10-20 | $118.72 | $119.10 | $117.43 | $118.09 | $118.09 | 594,091 |
| 2016-10-19 | $117.34 | $120.42 | $116.06 | $118.75 | $118.75 | 1,162,924 |
| 2016-10-18 | $117.28 | $118.55 | $116.66 | $117.56 | $117.56 | 537,673 |
| 2016-10-17 | $116.79 | $117.28 | $116.14 | $116.40 | $116.40 | 318,095 |
| 2016-10-14 | $116.69 | $117.99 | $116.20 | $116.74 | $116.74 | 491,044 |
| 2016-10-13 | $117.39 | $117.39 | $114.45 | $116.13 | $116.13 | 868,681 |
| 2016-10-12 | $119.00 | $119.29 | $117.74 | $117.80 | $117.80 | 1,040,262 |
| 2016-10-11 | $123.22 | $123.30 | $121.22 | $121.81 | $121.81 | 874,094 |
| 2016-10-10 | $124.94 | $125.00 | $123.17 | $123.23 | $123.23 | 362,474 |
| 2016-10-07 | $124.86 | $124.87 | $123.45 | $124.14 | $124.14 | 276,267 |
| 2016-10-06 | $125.15 | $125.49 | $124.41 | $124.94 | $124.94 | 387,908 |
| 2016-10-05 | $124.69 | $125.97 | $124.32 | $125.50 | $125.50 | 448,426 |
| 2016-10-04 | $124.00 | $125.47 | $123.96 | $124.74 | $124.74 | 559,615 |
| 2016-10-03 | $124.16 | $124.80 | $123.91 | $124.38 | $124.38 | 400,644 |
| 2016-09-30 | $123.88 | $125.00 | $123.55 | $124.64 | $124.64 | 438,930 |
| 2016-09-29 | $124.01 | $124.68 | $123.37 | $123.40 | $123.40 | 447,924 |
| 2016-09-28 | $123.08 | $124.53 | $121.83 | $124.03 | $124.03 | 717,445 |
| 2016-09-27 | $119.02 | $123.15 | $118.27 | $122.86 | $122.86 | 852,130 |
| 2016-09-26 | $120.15 | $121.22 | $119.23 | $119.45 | $119.45 | 239,953 |
| 2016-09-23 | $121.56 | $122.00 | $120.24 | $120.49 | $120.49 | 314,123 |
| 2016-09-22 | $120.14 | $121.43 | $119.45 | $121.25 | $121.25 | 541,594 |
| 2016-09-21 | $118.58 | $119.88 | $118.48 | $119.34 | $119.34 | 358,233 |
| 2016-09-20 | $119.08 | $119.99 | $118.44 | $118.45 | $118.45 | 399,888 |
| 2016-09-19 | $118.94 | $120.11 | $118.50 | $118.91 | $118.91 | 406,158 |
| 2016-09-16 | $118.39 | $119.50 | $117.56 | $118.55 | $118.55 | 761,474 |
| 2016-09-15 | $117.77 | $119.65 | $117.02 | $119.02 | $119.02 | 568,718 |
| 2016-09-14 | $119.06 | $119.44 | $117.45 | $117.94 | $117.94 | 820,199 |
| 2016-09-13 | $117.87 | $118.30 | $115.63 | $116.84 | $116.84 | 950,277 |
| 2016-09-12 | $117.84 | $118.92 | $117.10 | $118.76 | $118.76 | 675,912 |
| 2016-09-09 | $119.21 | $119.96 | $118.02 | $118.05 | $118.05 | 892,514 |
| 2016-09-08 | $120.25 | $120.84 | $119.01 | $119.70 | $119.70 | 823,368 |
| 2016-09-07 | $123.55 | $124.78 | $120.11 | $120.42 | $120.42 | 959,564 |
| 2016-09-06 | $124.23 | $124.81 | $121.59 | $124.43 | $124.43 | 433,730 |
| 2016-09-02 | $123.97 | $124.44 | $122.89 | $123.89 | $123.89 | 291,773 |
| 2016-09-01 | $122.42 | $123.76 | $122.33 | $123.64 | $123.64 | 538,207 |
| 2016-08-31 | $123.93 | $124.06 | $121.33 | $122.73 | $122.73 | 642,429 |
| 2016-08-30 | $124.79 | $125.77 | $124.09 | $124.36 | $124.36 | 417,477 |
| 2016-08-29 | $124.22 | $125.49 | $123.61 | $124.81 | $124.81 | 392,296 |
| 2016-08-26 | $124.38 | $125.31 | $123.49 | $124.04 | $124.04 | 334,311 |
| 2016-08-25 | $124.09 | $125.01 | $123.55 | $124.38 | $124.38 | 245,619 |
| 2016-08-24 | $125.14 | $125.15 | $124.11 | $124.39 | $124.39 | 330,636 |
| 2016-08-23 | $124.80 | $125.36 | $124.58 | $124.91 | $124.91 | 408,772 |
| 2016-08-22 | $123.79 | $124.42 | $123.51 | $123.98 | $123.98 | 534,991 |
| 2016-08-19 | $123.16 | $124.65 | $123.16 | $124.24 | $124.24 | 618,410 |
| 2016-08-18 | $123.06 | $124.34 | $122.72 | $123.66 | $123.66 | 580,856 |
| 2016-08-17 | $123.75 | $124.58 | $122.53 | $123.32 | $123.32 | 664,011 |
| 2016-08-16 | $124.23 | $124.88 | $123.13 | $123.39 | $123.39 | 921,432 |
| 2016-08-15 | $124.71 | $125.66 | $123.83 | $124.75 | $124.75 | 863,656 |
| 2016-08-12 | $125.11 | $125.75 | $124.75 | $124.80 | $124.80 | 607,038 |
| 2016-08-11 | $126.05 | $126.85 | $124.80 | $125.03 | $125.03 | 1,033,288 |
| 2016-08-10 | $126.61 | $126.67 | $125.78 | $126.10 | $126.10 | 444,349 |
| 2016-08-09 | $126.92 | $127.13 | $125.90 | $126.43 | $126.43 | 480,921 |
| 2016-08-08 | $125.63 | $126.68 | $125.55 | $126.66 | $126.66 | 677,626 |
| 2016-08-05 | $123.67 | $125.77 | $122.97 | $125.65 | $125.65 | 569,916 |
| 2016-08-04 | $123.14 | $123.83 | $123.09 | $123.33 | $123.33 | 425,991 |
| 2016-08-03 | $122.48 | $123.98 | $122.27 | $123.47 | $123.47 | 491,330 |
| 2016-08-02 | $122.32 | $123.79 | $122.00 | $122.91 | $122.91 | 855,577 |
| 2016-08-01 | $123.56 | $125.06 | $123.14 | $123.70 | $123.70 | 1,095,480 |
| 2016-07-29 | $122.89 | $123.68 | $122.21 | $123.42 | $123.42 | 762,217 |
| 2016-07-28 | $122.33 | $123.35 | $120.46 | $123.05 | $123.05 | 1,003,711 |
| 2016-07-27 | $124.10 | $125.16 | $122.95 | $123.09 | $123.09 | 751,096 |
| 2016-07-26 | $124.13 | $125.87 | $123.30 | $124.06 | $124.06 | 831,865 |
| 2016-07-25 | $122.25 | $124.21 | $121.10 | $123.79 | $123.79 | 603,620 |
| 2016-07-22 | $121.46 | $123.94 | $121.18 | $123.24 | $123.24 | 893,013 |
| 2016-07-21 | $121.89 | $124.76 | $121.21 | $121.86 | $121.86 | 1,441,682 |
| 2016-07-20 | $121.75 | $122.24 | $120.00 | $121.47 | $121.47 | 1,386,561 |
| 2016-07-19 | $115.87 | $122.34 | $115.02 | $120.60 | $120.60 | 2,291,439 |
| 2016-07-18 | $116.36 | $117.24 | $115.43 | $115.82 | $115.82 | 589,098 |
| 2016-07-15 | $116.50 | $116.54 | $114.87 | $116.37 | $116.37 | 775,894 |
| 2016-07-14 | $117.24 | $117.24 | $115.75 | $116.25 | $116.25 | 534,823 |
| 2016-07-13 | $117.62 | $118.50 | $116.36 | $116.36 | $116.36 | 543,748 |
| 2016-07-12 | $117.49 | $118.02 | $116.44 | $117.81 | $117.81 | 441,645 |
| 2016-07-11 | $117.36 | $118.26 | $116.38 | $116.85 | $116.85 | 430,545 |
| 2016-07-08 | $114.99 | $117.20 | $114.47 | $117.13 | $117.13 | 761,820 |
| 2016-07-07 | $113.63 | $114.88 | $112.96 | $113.77 | $113.77 | 539,993 |
| 2016-07-06 | $112.11 | $113.89 | $110.86 | $113.79 | $113.79 | 703,232 |
| 2016-07-05 | $113.41 | $114.17 | $112.48 | $112.51 | $112.51 | 542,896 |
| 2016-07-01 | $113.91 | $115.31 | $113.11 | $113.52 | $113.52 | 566,403 |
| 2016-06-30 | $112.37 | $113.84 | $111.42 | $113.84 | $113.84 | 537,866 |
| 2016-06-29 | $111.62 | $112.88 | $110.34 | $112.52 | $112.52 | 554,410 |
| 2016-06-28 | $109.94 | $111.58 | $109.56 | $110.31 | $110.31 | 793,860 |
| 2016-06-27 | $112.65 | $112.92 | $107.19 | $108.64 | $108.64 | 1,255,482 |
| 2016-06-24 | $116.76 | $119.00 | $113.34 | $113.40 | $113.40 | 1,107,755 |
| 2016-06-23 | $119.12 | $121.48 | $118.78 | $121.44 | $121.44 | 630,898 |
| 2016-06-22 | $119.71 | $119.96 | $118.46 | $118.61 | $118.61 | 405,991 |
| 2016-06-21 | $119.34 | $119.69 | $118.33 | $119.29 | $119.29 | 514,731 |
| 2016-06-20 | $119.93 | $120.55 | $119.18 | $119.25 | $119.25 | 655,439 |
| 2016-06-17 | $118.59 | $119.48 | $117.91 | $118.56 | $118.56 | 1,224,172 |
| 2016-06-16 | $118.60 | $119.22 | $117.76 | $119.03 | $119.03 | 610,263 |
| 2016-06-15 | $118.53 | $119.63 | $117.72 | $119.15 | $119.15 | 916,005 |
| 2016-06-14 | $118.24 | $119.43 | $117.17 | $118.08 | $118.08 | 1,019,576 |
| 2016-06-13 | $118.91 | $120.43 | $118.14 | $118.48 | $118.48 | 820,038 |
| 2016-06-10 | $118.66 | $119.85 | $118.00 | $119.41 | $119.41 | 1,046,381 |
| 2016-06-09 | $120.25 | $120.91 | $119.16 | $119.68 | $119.68 | 831,698 |
| 2016-06-08 | $120.27 | $123.00 | $119.19 | $120.35 | $120.35 | 3,262,731 |
| 2016-06-07 | $110.31 | $124.91 | $109.66 | $123.94 | $123.94 | 3,469,836 |
| 2016-06-06 | $110.80 | $110.84 | $109.85 | $110.04 | $110.04 | 404,009 |
| 2016-06-03 | $110.53 | $111.00 | $109.64 | $110.22 | $110.22 | 420,781 |
| 2016-06-02 | $109.50 | $110.94 | $109.16 | $110.84 | $110.84 | 493,634 |
| 2016-06-01 | $110.02 | $110.33 | $108.43 | $109.49 | $109.49 | 649,171 |
| 2016-05-31 | $109.09 | $110.28 | $108.15 | $110.20 | $110.20 | 1,099,396 |
| 2016-05-27 | $108.24 | $110.04 | $108.16 | $108.81 | $108.81 | 862,781 |
| 2016-05-26 | $109.52 | $109.89 | $108.69 | $109.01 | $109.01 | 722,633 |
| 2016-05-25 | $109.00 | $109.93 | $108.97 | $109.65 | $109.65 | 699,167 |
| 2016-05-24 | $107.09 | $108.98 | $106.83 | $108.64 | $108.64 | 746,158 |
| 2016-05-23 | $106.72 | $107.42 | $106.26 | $106.65 | $106.65 | 712,446 |
| 2016-05-20 | $105.00 | $106.74 | $105.00 | $106.64 | $106.64 | 962,461 |
| 2016-05-19 | $105.53 | $107.29 | $103.74 | $104.84 | $104.84 | 952,276 |
| 2016-05-18 | $103.78 | $106.28 | $103.64 | $105.62 | $105.62 | 1,047,280 |
| 2016-05-17 | $104.98 | $106.10 | $103.54 | $103.83 | $103.83 | 1,313,531 |
| 2016-05-16 | $105.60 | $107.46 | $105.49 | $107.33 | $107.33 | 1,130,577 |
| 2016-05-13 | $104.12 | $105.99 | $103.89 | $105.90 | $105.90 | 1,388,064 |
| 2016-05-12 | $104.37 | $105.12 | $103.23 | $104.50 | $104.50 | 819,681 |
| 2016-05-11 | $104.30 | $105.77 | $103.67 | $103.70 | $103.70 | 913,815 |
| 2016-05-10 | $102.21 | $104.41 | $101.87 | $104.34 | $104.34 | 1,018,459 |
| 2016-05-09 | $100.81 | $102.24 | $100.03 | $101.86 | $101.86 | 695,338 |
| 2016-05-06 | $100.50 | $101.27 | $99.29 | $100.64 | $100.64 | 685,860 |
| 2016-05-05 | $101.30 | $101.85 | $100.41 | $100.58 | $100.58 | 608,667 |
| 2016-05-04 | $100.23 | $101.72 | $100.23 | $100.95 | $100.95 | 710,195 |
| 2016-05-03 | $102.93 | $103.03 | $100.83 | $100.96 | $100.96 | 793,112 |
| 2016-05-02 | $103.12 | $104.24 | $103.01 | $103.65 | $103.65 | 963,989 |
| 2016-04-29 | $104.09 | $104.95 | $102.39 | $104.75 | $104.75 | 1,152,732 |
| 2016-04-28 | $106.45 | $106.64 | $104.00 | $104.24 | $104.24 | 854,767 |
| 2016-04-27 | $104.95 | $107.08 | $104.42 | $106.90 | $106.90 | 850,864 |
| 2016-04-26 | $105.62 | $106.20 | $105.00 | $105.37 | $105.37 | 767,411 |
| 2016-04-25 | $103.93 | $105.51 | $103.66 | $105.31 | $105.31 | 1,322,337 |
| 2016-04-22 | $102.79 | $104.99 | $102.18 | $104.52 | $104.52 | 1,672,239 |
| 2016-04-21 | $100.89 | $103.16 | $99.28 | $102.54 | $102.54 | 2,461,310 |
| 2016-04-20 | $96.56 | $97.93 | $95.07 | $97.16 | $97.16 | 1,940,031 |
| 2016-04-19 | $97.24 | $97.82 | $95.61 | $95.76 | $95.76 | 923,261 |
| 2016-04-18 | $95.38 | $97.17 | $95.01 | $96.90 | $96.90 | 800,300 |
| 2016-04-15 | $96.60 | $96.67 | $95.19 | $95.61 | $95.61 | 861,426 |
| 2016-04-14 | $97.30 | $97.77 | $96.44 | $96.85 | $96.85 | 652,772 |
| 2016-04-13 | $96.09 | $97.52 | $95.55 | $97.15 | $97.15 | 1,148,100 |
| 2016-04-12 | $95.73 | $95.88 | $93.64 | $95.19 | $95.19 | 1,410,587 |
| 2016-04-11 | $98.08 | $99.78 | $97.28 | $97.28 | $97.28 | 709,945 |
| 2016-04-08 | $97.99 | $99.43 | $96.99 | $97.45 | $97.45 | 1,345,874 |
| 2016-04-07 | $100.17 | $100.49 | $97.12 | $97.72 | $97.72 | 1,737,919 |
| 2016-04-06 | $102.80 | $104.20 | $102.18 | $103.89 | $103.89 | 741,634 |
| 2016-04-05 | $104.24 | $104.67 | $102.84 | $103.34 | $103.34 | 845,510 |
| 2016-04-04 | $105.36 | $105.36 | $103.82 | $104.67 | $104.67 | 802,378 |
| 2016-04-01 | $104.94 | $105.76 | $104.32 | $105.58 | $105.58 | 543,388 |
| 2016-03-31 | $105.26 | $106.05 | $104.91 | $105.85 | $105.85 | 630,790 |
| 2016-03-30 | $105.16 | $106.86 | $104.87 | $105.47 | $105.47 | 660,489 |
| 2016-03-29 | $103.39 | $105.07 | $102.43 | $104.68 | $104.68 | 680,426 |
| 2016-03-28 | $103.49 | $103.79 | $102.58 | $103.40 | $103.40 | 605,484 |
| 2016-03-24 | $102.50 | $103.35 | $101.00 | $103.14 | $103.14 | 781,293 |
| 2016-03-23 | $104.35 | $104.54 | $102.70 | $102.99 | $102.99 | 641,941 |
| 2016-03-22 | $102.11 | $106.86 | $102.11 | $104.36 | $104.36 | 1,401,059 |
| 2016-03-21 | $102.13 | $103.30 | $102.00 | $103.01 | $103.01 | 622,102 |
| 2016-03-18 | $101.09 | $102.42 | $100.04 | $102.31 | $102.31 | 858,625 |
| 2016-03-17 | $99.58 | $101.31 | $99.58 | $100.93 | $100.93 | 477,071 |
| 2016-03-16 | $98.50 | $100.31 | $98.27 | $99.78 | $99.78 | 449,912 |
| 2016-03-15 | $98.72 | $99.47 | $98.41 | $99.00 | $99.00 | 726,983 |
| 2016-03-14 | $99.97 | $100.41 | $97.66 | $99.43 | $99.43 | 663,846 |
| 2016-03-11 | $99.64 | $100.82 | $98.55 | $100.66 | $100.66 | 412,180 |
| 2016-03-10 | $100.00 | $100.32 | $97.35 | $98.46 | $98.46 | 722,053 |
| 2016-03-09 | $100.25 | $100.95 | $99.37 | $99.79 | $99.79 | 478,584 |
| 2016-03-08 | $100.51 | $100.82 | $99.25 | $99.77 | $99.77 | 504,748 |
| 2016-03-07 | $99.31 | $101.27 | $98.76 | $100.87 | $100.87 | 957,968 |
| 2016-03-04 | $100.73 | $100.78 | $99.45 | $99.79 | $99.79 | 620,323 |
| 2016-03-03 | $99.77 | $100.78 | $99.41 | $100.47 | $100.47 | 795,365 |
| 2016-03-02 | $98.27 | $100.50 | $97.91 | $100.14 | $100.14 | 1,116,042 |
| 2016-03-01 | $96.73 | $98.75 | $96.29 | $98.66 | $98.66 | 788,707 |
| 2016-02-29 | $96.98 | $97.43 | $96.02 | $96.17 | $96.17 | 750,983 |
| 2016-02-26 | $96.30 | $97.72 | $96.30 | $97.12 | $97.12 | 823,624 |
| 2016-02-25 | $94.37 | $95.96 | $92.50 | $95.95 | $95.95 | 811,685 |
| 2016-02-24 | $92.83 | $94.42 | $91.35 | $94.30 | $94.30 | 864,453 |
| 2016-02-23 | $93.62 | $94.90 | $93.02 | $93.53 | $93.53 | 955,443 |
| 2016-02-22 | $93.22 | $94.93 | $92.95 | $94.57 | $94.57 | 782,650 |
| 2016-02-19 | $91.70 | $92.84 | $91.11 | $92.67 | $92.67 | 683,416 |
| 2016-02-18 | $92.19 | $92.77 | $91.22 | $91.87 | $91.87 | 822,456 |
| 2016-02-17 | $90.02 | $91.78 | $90.02 | $91.52 | $91.52 | 1,360,662 |
| 2016-02-16 | $89.00 | $89.85 | $88.12 | $89.51 | $89.51 | 948,659 |
| 2016-02-12 | $87.64 | $88.06 | $86.90 | $87.83 | $87.83 | 812,319 |
| 2016-02-11 | $86.79 | $87.60 | $86.03 | $86.96 | $86.96 | 1,229,727 |
| 2016-02-10 | $88.60 | $89.27 | $87.32 | $87.55 | $87.55 | 799,628 |
| 2016-02-09 | $87.59 | $88.84 | $86.85 | $87.61 | $87.61 | 1,043,104 |
| 2016-02-08 | $89.79 | $89.79 | $87.11 | $88.18 | $88.18 | 1,537,413 |
| 2016-02-05 | $91.76 | $92.25 | $89.85 | $90.22 | $90.22 | 1,137,302 |
| 2016-02-04 | $91.19 | $92.65 | $90.94 | $92.05 | $92.05 | 642,121 |
| 2016-02-03 | $91.50 | $92.42 | $89.66 | $91.19 | $91.19 | 983,402 |
| 2016-02-02 | $91.56 | $93.30 | $90.81 | $90.93 | $90.93 | 1,189,649 |
| 2016-02-01 | $93.12 | $94.29 | $92.68 | $94.01 | $94.01 | 1,037,344 |
| 2016-01-29 | $93.26 | $94.60 | $93.18 | $93.78 | $93.78 | 1,346,823 |
| 2016-01-28 | $95.98 | $95.98 | $92.49 | $92.50 | $92.50 | 2,218,703 |
| 2016-01-27 | $95.84 | $96.94 | $95.14 | $95.34 | $95.34 | 1,721,845 |
| 2016-01-26 | $94.28 | $96.58 | $94.18 | $96.41 | $96.41 | 1,474,377 |
| 2016-01-25 | $93.61 | $95.77 | $93.40 | $93.92 | $93.92 | 1,914,930 |
| 2016-01-22 | $90.37 | $93.92 | $90.25 | $93.77 | $93.77 | 1,982,827 |
| 2016-01-21 | $94.50 | $94.50 | $88.80 | $89.51 | $89.51 | 4,007,698 |
| 2016-01-20 | $92.01 | $92.45 | $88.75 | $90.02 | $90.02 | 3,274,946 |
| 2016-01-19 | $94.51 | $95.00 | $92.38 | $93.50 | $93.50 | 1,790,838 |
| 2016-01-15 | $91.33 | $94.12 | $91.00 | $93.52 | $93.52 | 2,255,129 |
| 2016-01-14 | $93.08 | $96.21 | $91.99 | $94.16 | $94.16 | 2,060,497 |
| 2016-01-13 | $92.79 | $94.24 | $92.13 | $94.00 | $94.00 | 2,270,504 |
| 2016-01-12 | $93.19 | $93.74 | $91.45 | $92.61 | $92.61 | 1,859,335 |
| 2016-01-11 | $91.81 | $94.40 | $91.01 | $93.52 | $93.52 | 1,829,421 |
| 2016-01-08 | $93.11 | $93.71 | $91.23 | $92.13 | $92.13 | 1,291,304 |
| 2016-01-07 | $93.68 | $94.50 | $90.81 | $91.82 | $91.82 | 1,790,675 |
| 2016-01-06 | $95.42 | $96.42 | $94.63 | $95.02 | $95.02 | 1,334,377 |
| 2016-01-05 | $95.66 | $96.70 | $95.50 | $96.52 | $96.52 | 1,157,612 |
| 2016-01-04 | $95.60 | $97.70 | $94.72 | $96.93 | $96.93 | 1,682,924 |
| 2015-12-31 | $97.65 | $98.45 | $96.80 | $96.96 | $96.96 | 703,011 |
| 2015-12-30 | $97.69 | $99.21 | $96.53 | $98.06 | $98.06 | 602,686 |
| 2015-12-29 | $97.00 | $97.63 | $96.84 | $97.55 | $97.55 | 1,087,978 |
| 2015-12-28 | $97.35 | $97.60 | $96.49 | $97.00 | $97.00 | 562,439 |
| 2015-12-24 | $97.62 | $98.41 | $97.35 | $97.44 | $97.44 | 238,296 |
| 2015-12-23 | $98.06 | $98.72 | $97.22 | $97.69 | $97.69 | 667,494 |
| 2015-12-22 | $97.30 | $97.60 | $96.56 | $97.44 | $97.44 | 944,596 |
| 2015-12-21 | $98.17 | $98.21 | $96.32 | $97.39 | $97.39 | 545,118 |
| 2015-12-18 | $98.33 | $98.53 | $97.42 | $97.63 | $97.63 | 1,808,394 |
| 2015-12-17 | $100.82 | $100.92 | $98.94 | $98.94 | $98.94 | 1,000,037 |
| 2015-12-16 | $100.38 | $100.55 | $99.02 | $100.50 | $100.50 | 1,551,728 |
| 2015-12-15 | $95.00 | $100.75 | $94.51 | $99.75 | $99.75 | 2,104,803 |
| 2015-12-14 | $97.35 | $97.54 | $95.60 | $96.31 | $96.31 | 1,128,655 |
| 2015-12-11 | $98.36 | $98.43 | $96.50 | $97.56 | $97.56 | 1,192,900 |
| 2015-12-10 | $100.14 | $100.52 | $98.85 | $99.06 | $99.06 | 1,238,508 |
| 2015-12-09 | $99.88 | $101.89 | $99.76 | $100.34 | $100.34 | 1,547,274 |
| 2015-12-08 | $103.59 | $103.95 | $102.45 | $103.45 | $103.45 | 818,653 |
| 2015-12-07 | $104.14 | $104.89 | $103.31 | $104.01 | $104.01 | 1,087,743 |
| 2015-12-04 | $103.04 | $105.50 | $102.63 | $104.61 | $104.61 | 2,612,695 |
| 2015-12-03 | $104.77 | $104.99 | $99.81 | $102.42 | $102.42 | 2,635,976 |
| 2015-12-02 | $105.03 | $105.65 | $104.29 | $104.82 | $104.82 | 1,036,080 |
| 2015-12-01 | $103.07 | $104.43 | $102.46 | $103.99 | $103.99 | 1,300,436 |
| 2015-11-30 | $103.11 | $103.77 | $102.89 | $103.00 | $103.00 | 1,696,866 |
| 2015-11-27 | $103.33 | $103.56 | $102.61 | $103.00 | $103.00 | 465,139 |
| 2015-11-25 | $102.79 | $103.32 | $102.17 | $102.79 | $102.79 | 496,898 |
| 2015-11-24 | $102.86 | $103.30 | $102.36 | $102.82 | $102.82 | 1,008,165 |
| 2015-11-23 | $103.59 | $104.37 | $102.50 | $102.85 | $102.85 | 922,055 |
| 2015-11-20 | $104.01 | $104.44 | $102.79 | $103.59 | $103.59 | 880,082 |
| 2015-11-19 | $104.52 | $104.82 | $102.90 | $103.47 | $103.47 | 829,955 |
| 2015-11-18 | $105.02 | $105.50 | $103.39 | $104.13 | $104.13 | 1,066,692 |
| 2015-11-17 | $104.86 | $105.57 | $103.85 | $104.02 | $104.02 | 1,445,618 |
| 2015-11-16 | $101.54 | $105.30 | $100.65 | $104.93 | $104.93 | 1,401,359 |
| 2015-11-13 | $102.88 | $102.88 | $100.32 | $101.97 | $101.97 | 2,699,914 |
| 2015-11-12 | $107.32 | $108.51 | $106.14 | $106.31 | $106.31 | 1,138,194 |
| 2015-11-11 | $107.34 | $108.57 | $106.82 | $107.87 | $107.87 | 982,531 |
| 2015-11-10 | $109.34 | $109.60 | $106.80 | $107.38 | $107.38 | 1,462,107 |
| 2015-11-09 | $109.26 | $109.86 | $108.68 | $109.50 | $109.50 | 1,059,910 |
| 2015-11-06 | $109.46 | $110.16 | $108.22 | $109.67 | $109.67 | 1,401,492 |
| 2015-11-05 | $111.05 | $111.72 | $109.01 | $109.60 | $109.60 | 1,180,958 |
| 2015-11-04 | $112.76 | $113.80 | $110.77 | $111.01 | $111.01 | 925,250 |
| 2015-11-03 | $110.56 | $113.77 | $109.80 | $112.78 | $112.78 | 1,975,848 |
| 2015-11-02 | $109.00 | $110.68 | $108.24 | $110.65 | $110.65 | 2,289,206 |
| 2015-10-30 | $110.43 | $111.16 | $109.61 | $110.20 | $110.20 | 1,464,538 |
| 2015-10-29 | $108.02 | $114.25 | $108.00 | $110.08 | $110.08 | 6,291,670 |
| 2015-10-28 | $120.79 | $121.75 | $118.64 | $121.34 | $121.34 | 1,606,105 |
| 2015-10-27 | $119.83 | $121.06 | $119.05 | $120.29 | $120.29 | 1,144,591 |
| 2015-10-26 | $119.50 | $120.54 | $118.25 | $119.94 | $119.94 | 792,005 |
| 2015-10-23 | $121.63 | $122.00 | $119.32 | $119.50 | $119.50 | 855,154 |
| 2015-10-22 | $117.99 | $121.26 | $117.99 | $120.54 | $120.54 | 909,308 |
| 2015-10-21 | $120.35 | $120.55 | $116.96 | $117.07 | $117.07 | 963,819 |
| 2015-10-20 | $117.49 | $120.09 | $117.34 | $119.98 | $119.98 | 1,188,946 |
| 2015-10-19 | $118.52 | $119.30 | $116.70 | $118.51 | $118.51 | 746,330 |
| 2015-10-16 | $117.13 | $119.00 | $116.13 | $118.31 | $118.31 | 1,009,674 |
| 2015-10-15 | $117.89 | $118.70 | $116.42 | $116.63 | $116.63 | 1,280,632 |
| 2015-10-14 | $120.38 | $120.41 | $117.16 | $117.47 | $117.47 | 1,125,977 |
| 2015-10-13 | $119.37 | $121.50 | $118.50 | $120.62 | $120.62 | 601,446 |
| 2015-10-12 | $119.67 | $119.81 | $118.72 | $119.40 | $119.40 | 523,117 |
| 2015-10-09 | $119.12 | $120.36 | $117.83 | $119.27 | $119.27 | 734,247 |
| 2015-10-08 | $118.18 | $119.84 | $115.06 | $118.93 | $118.93 | 822,834 |
| 2015-10-07 | $118.90 | $119.02 | $114.89 | $118.61 | $118.61 | 1,349,126 |
| 2015-10-06 | $117.03 | $119.67 | $116.02 | $117.96 | $117.96 | 1,749,556 |
| 2015-10-05 | $120.65 | $123.25 | $120.65 | $122.94 | $122.94 | 921,081 |
| 2015-10-02 | $115.38 | $120.01 | $115.20 | $119.83 | $119.83 | 1,134,083 |
| 2015-10-01 | $115.97 | $117.45 | $115.23 | $116.97 | $116.97 | 926,867 |
| 2015-09-30 | $115.89 | $117.49 | $114.49 | $115.80 | $115.80 | 820,376 |
| 2015-09-29 | $114.50 | $115.28 | $113.62 | $115.00 | $115.00 | 928,612 |
| 2015-09-28 | $113.86 | $115.44 | $113.24 | $114.08 | $114.08 | 1,026,857 |
| 2015-09-25 | $115.06 | $115.96 | $113.87 | $114.77 | $114.77 | 1,219,858 |
| 2015-09-24 | $113.24 | $116.35 | $111.99 | $115.87 | $115.87 | 1,162,478 |
| 2015-09-23 | $112.81 | $114.43 | $112.15 | $113.90 | $113.90 | 686,369 |
| 2015-09-22 | $113.05 | $113.60 | $111.43 | $113.30 | $113.30 | 1,107,599 |
| 2015-09-21 | $115.61 | $117.37 | $114.70 | $115.81 | $115.81 | 739,417 |
| 2015-09-18 | $116.87 | $118.15 | $114.81 | $115.18 | $115.18 | 1,367,216 |
| 2015-09-17 | $119.12 | $120.21 | $117.82 | $118.22 | $118.22 | 538,861 |
| 2015-09-16 | $118.03 | $119.44 | $117.87 | $119.12 | $119.12 | 479,841 |
| 2015-09-15 | $117.59 | $119.07 | $117.19 | $118.17 | $118.17 | 686,010 |
| 2015-09-14 | $118.07 | $118.65 | $116.69 | $117.09 | $117.09 | 800,245 |
| 2015-09-11 | $119.24 | $119.45 | $117.04 | $118.17 | $118.17 | 1,367,465 |
| 2015-09-10 | $119.74 | $120.97 | $118.81 | $119.74 | $119.74 | 727,105 |
| 2015-09-09 | $122.77 | $123.22 | $119.61 | $119.89 | $119.89 | 502,913 |
| 2015-09-08 | $120.66 | $121.76 | $119.80 | $121.71 | $121.71 | 481,600 |
| 2015-09-04 | $119.58 | $120.68 | $118.47 | $118.84 | $118.84 | 582,576 |
| 2015-09-03 | $121.25 | $122.42 | $120.79 | $121.24 | $121.24 | 738,619 |
| 2015-09-02 | $120.05 | $121.01 | $118.40 | $121.00 | $121.00 | 1,218,173 |
| 2015-09-01 | $118.76 | $121.09 | $117.96 | $118.39 | $118.39 | 1,119,402 |
| 2015-08-31 | $121.73 | $123.28 | $121.35 | $121.41 | $121.41 | 636,630 |
| 2015-08-28 | $122.15 | $123.68 | $120.63 | $122.97 | $122.97 | 759,114 |
| 2015-08-27 | $123.40 | $125.66 | $120.29 | $122.79 | $122.79 | 1,144,223 |
| 2015-08-26 | $120.61 | $122.64 | $118.30 | $122.45 | $122.45 | 1,127,460 |
| 2015-08-25 | $120.42 | $123.84 | $117.42 | $117.47 | $117.47 | 1,197,906 |
| 2015-08-24 | $117.38 | $122.00 | $112.43 | $117.47 | $117.47 | 1,907,100 |
| 2015-08-21 | $125.61 | $126.82 | $122.50 | $122.51 | $122.51 | 1,402,452 |
| 2015-08-20 | $131.53 | $131.59 | $126.45 | $126.56 | $126.56 | 1,233,476 |
| 2015-08-19 | $132.99 | $133.77 | $132.16 | $132.75 | $132.75 | 590,695 |
F5 Inc (FFIV) News Headlines
.jpg)
Stocks making the biggest moves after hours: Whirlpool, F5, Cleveland-Cliffs and more
These are the stocks posting the largest moves in post-bell trading.
cnbc.com Jan. 29, 2024.jpg)
S&P 500 futures are little changed as investors parse latest earnings reports: Live updates
The three major indexes are coming off a winning session that pushed the Dow and S&P 500 to record closes.
cnbc.com Jan. 29, 2024.jpg)
F5 forecasts strong second-quarter revenue on steady demand for cloud services
None
reuters.com Jan. 29, 2024Recent F5 Inc (FFIV) News
.jpg)
.jpg)
Similar Companies to F5 Inc (FFIV) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |