Five Below Inc (FIVE) Exchange: NASDAQ
Data as of May 9, 2025
$84.31 ($8.95) 11.88%
Five Below Inc - Daily Information
Click for more stock information on Five Below Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $84.45 |
| Previous Close | $84.31 |
| High | $85.31 |
| Low | $79.48 |
| Adjusted Open | $84.45 |
| Previous Adjusted Close | $84.31 |
| Adjusted High | $85.31 |
| Adjusted Low | $79.48 |
About Five Below Inc (FIVE)
Five Below Inc is a popular American chain of discount stores selling products at five dollars or less. Founded in 2002, the company has since gone public in 2012 and seen steady growth. As of April 2020, Five Below Inc has grown to over 900 stores in 40 states and has over 10,000 employees. Despite the recent economic downturn due to the COVID-19 pandemic, the company has reported growth in Q1 of 2020
Invest in Five Below Inc (FIVE)
Historical Stock Data for Five Below Inc (FIVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $84.45 | $85.31 | $79.48 | $84.31 | $84.31 | 4,346,440 |
| 2025-05-01 | $76.02 | $76.19 | $73.88 | $75.36 | $75.36 | 2,076,094 |
| 2025-04-30 | $75.81 | $76.12 | $74.11 | $75.89 | $75.89 | 1,749,074 |
| 2025-04-29 | $74.99 | $77.92 | $74.51 | $77.67 | $77.67 | 2,423,647 |
| 2025-04-28 | $75.58 | $76.87 | $74.03 | $75.32 | $75.32 | 1,668,689 |
| 2025-04-25 | $76.07 | $76.78 | $74.49 | $75.39 | $75.39 | 1,503,686 |
| 2025-04-24 | $74.02 | $76.20 | $71.26 | $76.07 | $76.07 | 1,876,226 |
| 2025-04-23 | $75.74 | $79.23 | $73.30 | $74.15 | $74.15 | 4,611,739 |
| 2025-04-22 | $68.56 | $72.01 | $68.35 | $71.46 | $71.46 | 2,776,538 |
| 2025-04-21 | $67.44 | $68.23 | $64.98 | $68.07 | $68.07 | 2,930,145 |
| 2025-04-17 | $63.15 | $68.32 | $62.91 | $67.51 | $67.51 | 2,600,781 |
| 2025-04-16 | $62.56 | $63.70 | $61.53 | $62.72 | $62.72 | 2,021,815 |
| 2025-04-15 | $63.24 | $64.44 | $62.20 | $62.67 | $62.67 | 1,526,493 |
| 2025-04-14 | $62.58 | $65.31 | $60.81 | $63.56 | $63.56 | 2,811,913 |
| 2025-04-11 | $59.98 | $61.45 | $55.36 | $60.47 | $60.47 | 3,728,480 |
| 2025-04-10 | $60.00 | $62.56 | $58.77 | $61.77 | $61.77 | 3,383,444 |
| 2025-04-09 | $55.02 | $63.61 | $55.02 | $62.66 | $62.66 | 6,792,256 |
| 2025-04-08 | $62.98 | $63.45 | $54.61 | $55.75 | $55.75 | 3,999,424 |
| 2025-04-07 | $55.94 | $64.64 | $54.63 | $60.88 | $60.88 | 6,742,162 |
| 2025-04-04 | $53.63 | $61.06 | $52.38 | $56.77 | $56.77 | 6,160,641 |
| 2025-04-03 | $65.12 | $65.37 | $56.90 | $58.83 | $58.83 | 10,818,843 |
| 2025-04-02 | $74.55 | $83.38 | $74.55 | $81.49 | $81.49 | 2,641,449 |
| 2025-04-01 | $75.38 | $77.10 | $74.42 | $76.48 | $76.48 | 1,784,426 |
| 2025-03-31 | $71.65 | $75.36 | $70.41 | $74.93 | $74.93 | 2,111,357 |
| 2025-03-28 | $78.55 | $78.72 | $72.36 | $73.20 | $73.20 | 1,929,082 |
| 2025-03-27 | $78.25 | $81.50 | $77.71 | $79.36 | $79.36 | 1,709,181 |
| 2025-03-26 | $77.47 | $78.31 | $75.28 | $77.84 | $77.84 | 1,667,494 |
| 2025-03-25 | $78.15 | $80.47 | $76.26 | $77.01 | $77.01 | 1,952,206 |
| 2025-03-24 | $77.59 | $79.63 | $76.51 | $79.23 | $79.23 | 1,837,637 |
| 2025-03-21 | $74.56 | $78.12 | $73.21 | $76.24 | $76.24 | 2,594,773 |
| 2025-03-20 | $80.10 | $82.30 | $75.84 | $76.11 | $76.11 | 6,923,862 |
| 2025-03-19 | $74.12 | $76.24 | $73.36 | $75.59 | $75.59 | 5,146,548 |
| 2025-03-18 | $73.13 | $75.40 | $72.39 | $73.91 | $73.91 | 2,267,279 |
| 2025-03-17 | $73.63 | $75.46 | $71.40 | $74.37 | $74.37 | 2,665,897 |
| 2025-03-14 | $73.28 | $74.83 | $71.87 | $73.00 | $73.00 | 2,605,859 |
| 2025-03-13 | $74.06 | $75.29 | $70.82 | $72.25 | $72.25 | 2,132,920 |
| 2025-03-12 | $77.05 | $77.99 | $73.60 | $73.66 | $73.66 | 1,688,789 |
| 2025-03-11 | $78.41 | $78.99 | $74.90 | $75.58 | $75.58 | 1,627,040 |
| 2025-03-10 | $82.04 | $82.65 | $77.36 | $77.85 | $77.85 | 2,168,533 |
| 2025-03-07 | $85.31 | $85.62 | $78.91 | $82.04 | $82.04 | 2,566,320 |
| 2025-03-06 | $83.87 | $86.89 | $83.86 | $85.76 | $85.76 | 1,208,322 |
| 2025-03-05 | $83.73 | $85.55 | $82.47 | $85.50 | $85.50 | 1,361,316 |
| 2025-03-04 | $83.01 | $83.80 | $80.37 | $82.70 | $82.70 | 1,840,213 |
| 2025-03-03 | $87.21 | $88.33 | $83.36 | $84.22 | $84.22 | 1,282,186 |
| 2025-02-28 | $86.37 | $87.48 | $84.80 | $86.89 | $86.89 | 1,284,179 |
| 2025-02-27 | $87.39 | $89.25 | $84.70 | $87.41 | $87.41 | 1,475,662 |
| 2025-02-26 | $90.11 | $90.93 | $88.77 | $89.22 | $89.22 | 1,055,155 |
| 2025-02-25 | $87.81 | $91.42 | $87.81 | $89.73 | $89.73 | 1,682,485 |
| 2025-02-24 | $86.67 | $89.03 | $84.45 | $87.53 | $87.53 | 1,309,720 |
| 2025-02-21 | $89.69 | $89.69 | $85.55 | $85.92 | $85.92 | 1,213,197 |
| 2025-02-20 | $91.18 | $91.18 | $87.41 | $89.16 | $89.16 | 1,621,816 |
| 2025-02-19 | $93.12 | $94.71 | $91.53 | $91.78 | $91.78 | 1,386,041 |
| 2025-02-18 | $89.53 | $94.91 | $89.36 | $94.67 | $94.67 | 1,901,909 |
| 2025-02-14 | $91.36 | $91.47 | $88.11 | $88.72 | $88.72 | 1,286,979 |
| 2025-02-13 | $87.74 | $90.35 | $86.90 | $90.17 | $90.17 | 1,316,948 |
| 2025-02-12 | $88.28 | $88.28 | $85.82 | $87.68 | $87.68 | 1,050,702 |
| 2025-02-11 | $88.54 | $89.13 | $86.62 | $88.78 | $88.78 | 1,715,104 |
| 2025-02-10 | $90.87 | $91.47 | $89.64 | $90.01 | $90.01 | 997,058 |
| 2025-02-07 | $93.35 | $93.35 | $88.54 | $90.07 | $90.07 | 1,714,221 |
| 2025-02-06 | $96.67 | $96.67 | $93.35 | $93.94 | $93.94 | 927,094 |
| 2025-02-05 | $95.45 | $99.39 | $94.77 | $96.11 | $96.11 | 1,224,662 |
| 2025-02-04 | $93.79 | $94.76 | $92.21 | $94.25 | $94.25 | 951,303 |
| 2025-02-03 | $89.01 | $93.18 | $88.73 | $92.33 | $92.33 | 1,541,407 |
| 2025-01-31 | $96.02 | $98.28 | $93.56 | $93.78 | $93.78 | 1,148,728 |
| 2025-01-30 | $94.68 | $98.15 | $94.68 | $96.14 | $96.14 | 1,006,105 |
| 2025-01-29 | $95.98 | $96.38 | $93.68 | $94.98 | $94.98 | 718,780 |
| 2025-01-28 | $96.00 | $96.52 | $94.85 | $95.79 | $95.79 | 736,978 |
| 2025-01-27 | $96.48 | $97.29 | $94.39 | $96.13 | $96.13 | 1,190,296 |
| 2025-01-24 | $92.00 | $97.45 | $92.00 | $95.75 | $95.75 | 1,921,507 |
| 2025-01-23 | $92.26 | $93.82 | $90.65 | $92.10 | $92.10 | 1,644,289 |
| 2025-01-22 | $95.13 | $95.18 | $91.59 | $92.77 | $92.77 | 1,973,805 |
| 2025-01-21 | $92.62 | $96.16 | $91.73 | $95.86 | $95.86 | 2,630,694 |
| 2025-01-17 | $93.38 | $94.48 | $90.19 | $90.64 | $90.64 | 2,526,318 |
| 2025-01-16 | $93.27 | $94.51 | $89.73 | $92.83 | $92.83 | 2,865,259 |
| 2025-01-15 | $96.59 | $98.35 | $93.17 | $94.55 | $94.55 | 1,662,941 |
| 2025-01-14 | $101.41 | $101.98 | $93.41 | $94.09 | $94.09 | 2,336,494 |
| 2025-01-13 | $107.00 | $107.00 | $96.26 | $99.90 | $99.90 | 3,008,977 |
| 2025-01-10 | $98.18 | $104.44 | $98.18 | $103.20 | $103.20 | 2,180,689 |
| 2025-01-08 | $99.42 | $100.41 | $95.96 | $99.52 | $99.52 | 2,385,277 |
| 2025-01-07 | $102.86 | $105.97 | $102.10 | $102.21 | $102.21 | 2,164,728 |
| 2025-01-06 | $97.50 | $102.55 | $97.22 | $101.67 | $101.67 | 2,109,420 |
| 2025-01-03 | $99.25 | $100.49 | $96.71 | $97.07 | $97.07 | 1,919,217 |
| 2025-01-02 | $105.06 | $105.99 | $98.99 | $99.08 | $99.08 | 2,160,700 |
| 2024-12-31 | $104.84 | $105.96 | $102.87 | $104.96 | $104.96 | 1,433,304 |
| 2024-12-30 | $106.69 | $107.16 | $102.74 | $104.01 | $104.01 | 1,996,931 |
| 2024-12-27 | $111.45 | $111.97 | $108.14 | $109.17 | $109.17 | 1,102,943 |
| 2024-12-26 | $107.75 | $112.60 | $107.04 | $112.48 | $112.48 | 1,406,811 |
| 2024-12-24 | $107.89 | $108.44 | $106.43 | $107.50 | $107.50 | 513,498 |
| 2024-12-23 | $106.12 | $108.52 | $105.03 | $107.69 | $107.69 | 1,514,692 |
| 2024-12-20 | $107.54 | $110.19 | $105.31 | $106.08 | $106.08 | 2,673,321 |
| 2024-12-19 | $106.49 | $109.09 | $104.65 | $107.75 | $107.75 | 1,214,684 |
| 2024-12-18 | $105.00 | $109.08 | $105.00 | $106.33 | $106.33 | 1,448,388 |
| 2024-12-17 | $105.00 | $107.42 | $104.19 | $105.05 | $105.05 | 1,189,446 |
| 2024-12-16 | $104.07 | $107.65 | $102.77 | $105.00 | $105.00 | 1,586,156 |
| 2024-12-13 | $104.97 | $106.51 | $101.64 | $103.95 | $103.95 | 1,901,416 |
| 2024-12-12 | $109.17 | $109.22 | $103.23 | $103.79 | $103.79 | 2,298,206 |
| 2024-12-11 | $110.48 | $110.65 | $107.87 | $109.53 | $109.53 | 1,295,141 |
| 2024-12-10 | $111.41 | $112.74 | $109.17 | $109.42 | $109.42 | 1,152,242 |
| 2024-12-09 | $113.63 | $115.71 | $111.32 | $111.93 | $111.93 | 1,542,815 |
| 2024-12-06 | $117.32 | $118.30 | $111.10 | $112.73 | $112.73 | 2,392,894 |
| 2024-12-05 | $119.20 | $122.00 | $113.90 | $115.97 | $115.97 | 7,271,051 |
| 2024-12-04 | $103.00 | $105.10 | $101.66 | $104.97 | $104.97 | 4,159,895 |
| 2024-12-03 | $99.16 | $103.85 | $98.58 | $103.20 | $103.20 | 2,905,181 |
| 2024-12-02 | $93.85 | $99.29 | $93.18 | $99.20 | $99.20 | 2,443,301 |
| 2024-11-29 | $93.75 | $94.13 | $92.49 | $92.70 | $92.70 | 634,043 |
| 2024-11-27 | $89.99 | $93.23 | $89.51 | $93.01 | $93.01 | 1,165,923 |
| 2024-11-26 | $91.20 | $91.20 | $87.08 | $88.90 | $88.90 | 2,061,267 |
| 2024-11-25 | $89.17 | $94.60 | $88.74 | $91.61 | $91.61 | 3,100,218 |
| 2024-11-22 | $83.89 | $86.94 | $83.55 | $86.92 | $86.92 | 1,639,282 |
| 2024-11-21 | $83.10 | $84.50 | $82.00 | $83.49 | $83.49 | 1,082,501 |
| 2024-11-20 | $81.19 | $83.32 | $79.14 | $83.10 | $83.10 | 2,196,958 |
| 2024-11-19 | $86.52 | $86.65 | $84.48 | $84.57 | $84.57 | 1,153,671 |
| 2024-11-18 | $87.04 | $89.06 | $84.60 | $86.65 | $86.65 | 1,552,037 |
| 2024-11-15 | $87.45 | $89.31 | $86.86 | $87.02 | $87.02 | 1,038,239 |
| 2024-11-14 | $83.62 | $89.73 | $83.53 | $88.05 | $88.05 | 2,164,241 |
| 2024-11-13 | $83.22 | $86.29 | $82.71 | $84.51 | $84.51 | 1,671,313 |
| 2024-11-12 | $82.70 | $83.97 | $80.82 | $83.26 | $83.26 | 1,963,367 |
| 2024-11-11 | $87.37 | $87.37 | $82.79 | $83.00 | $83.00 | 2,476,456 |
| 2024-11-08 | $92.37 | $92.38 | $85.05 | $86.28 | $86.28 | 2,194,919 |
| 2024-11-07 | $85.10 | $93.30 | $85.06 | $91.52 | $91.52 | 3,617,373 |
| 2024-11-06 | $83.86 | $88.05 | $82.23 | $84.42 | $84.42 | 5,263,523 |
| 2024-11-05 | $94.77 | $95.00 | $90.48 | $93.69 | $93.69 | 1,505,120 |
| 2024-11-04 | $96.61 | $99.53 | $94.41 | $95.00 | $95.00 | 1,725,287 |
| 2024-11-01 | $95.09 | $96.28 | $92.21 | $95.93 | $95.93 | 1,230,728 |
| 2024-10-31 | $93.67 | $95.49 | $91.77 | $94.79 | $94.79 | 1,442,521 |
| 2024-10-30 | $90.06 | $93.21 | $89.80 | $93.08 | $93.08 | 1,146,691 |
| 2024-10-29 | $90.41 | $91.60 | $89.39 | $90.54 | $90.54 | 899,460 |
| 2024-10-28 | $89.65 | $92.23 | $88.87 | $91.10 | $91.10 | 1,332,928 |
| 2024-10-25 | $90.40 | $90.88 | $87.29 | $87.37 | $87.37 | 958,079 |
| 2024-10-24 | $89.21 | $89.96 | $88.20 | $89.09 | $89.09 | 615,767 |
| 2024-10-23 | $89.51 | $89.79 | $87.51 | $88.44 | $88.44 | 1,085,508 |
| 2024-10-22 | $91.73 | $91.73 | $89.55 | $89.97 | $89.97 | 1,086,845 |
| 2024-10-21 | $94.28 | $95.17 | $89.25 | $91.65 | $91.65 | 1,655,877 |
| 2024-10-18 | $96.22 | $96.37 | $94.00 | $94.91 | $94.91 | 966,630 |
| 2024-10-17 | $96.14 | $96.63 | $93.62 | $95.05 | $95.05 | 1,175,166 |
| 2024-10-16 | $94.37 | $96.89 | $93.68 | $95.75 | $95.75 | 1,052,506 |
| 2024-10-15 | $90.63 | $96.27 | $90.63 | $93.60 | $93.60 | 1,835,693 |
| 2024-10-14 | $92.97 | $93.27 | $88.70 | $90.48 | $90.48 | 1,552,505 |
| 2024-10-11 | $91.15 | $93.89 | $90.96 | $93.40 | $93.40 | 1,111,150 |
| 2024-10-10 | $91.19 | $91.76 | $90.31 | $91.53 | $91.53 | 954,818 |
| 2024-10-09 | $92.07 | $93.06 | $90.91 | $91.43 | $91.43 | 792,117 |
| 2024-10-08 | $91.83 | $93.34 | $90.78 | $92.07 | $92.07 | 750,128 |
| 2024-10-07 | $94.11 | $94.28 | $90.85 | $91.80 | $91.80 | 1,299,178 |
| 2024-10-04 | $93.22 | $95.88 | $93.01 | $94.27 | $94.27 | 1,921,492 |
| 2024-10-03 | $88.02 | $89.84 | $87.47 | $89.75 | $89.75 | 1,065,826 |
| 2024-10-02 | $89.70 | $89.77 | $87.45 | $89.06 | $89.06 | 984,760 |
| 2024-10-01 | $89.34 | $90.57 | $87.54 | $89.53 | $89.53 | 1,455,435 |
| 2024-09-30 | $90.60 | $91.97 | $87.39 | $88.35 | $88.35 | 2,314,231 |
| 2024-09-27 | $96.19 | $98.11 | $92.44 | $92.59 | $92.59 | 2,018,687 |
| 2024-09-26 | $92.88 | $96.32 | $91.74 | $94.98 | $94.98 | 1,797,894 |
| 2024-09-25 | $94.46 | $94.46 | $90.94 | $91.04 | $91.04 | 1,674,002 |
| 2024-09-24 | $97.09 | $97.35 | $93.59 | $93.99 | $93.99 | 1,482,923 |
| 2024-09-23 | $95.81 | $97.27 | $93.80 | $96.31 | $96.31 | 1,728,842 |
| 2024-09-20 | $97.40 | $97.68 | $94.56 | $95.41 | $95.41 | 2,731,196 |
| 2024-09-19 | $99.00 | $99.40 | $95.03 | $97.98 | $97.98 | 2,620,214 |
| 2024-09-18 | $102.00 | $102.46 | $99.02 | $100.20 | $100.20 | 1,320,240 |
| 2024-09-17 | $99.74 | $102.27 | $99.10 | $101.76 | $101.76 | 1,621,133 |
| 2024-09-16 | $97.01 | $101.19 | $96.80 | $98.92 | $98.92 | 2,333,783 |
| 2024-09-13 | $94.94 | $98.57 | $94.58 | $96.56 | $96.56 | 2,818,183 |
| 2024-09-12 | $90.13 | $93.05 | $88.53 | $92.53 | $92.53 | 1,968,695 |
| 2024-09-11 | $84.46 | $89.96 | $84.40 | $89.58 | $89.58 | 2,965,221 |
| 2024-09-10 | $84.19 | $84.95 | $81.59 | $83.97 | $83.97 | 1,808,451 |
| 2024-09-09 | $79.00 | $85.13 | $78.47 | $84.07 | $84.07 | 2,722,819 |
| 2024-09-06 | $76.05 | $80.44 | $76.04 | $79.17 | $79.17 | 2,330,976 |
| 2024-09-05 | $75.25 | $76.86 | $73.60 | $76.05 | $76.05 | 1,075,763 |
| 2024-09-04 | $74.47 | $75.39 | $72.91 | $74.54 | $74.54 | 1,475,671 |
| 2024-09-03 | $75.30 | $77.53 | $74.20 | $76.28 | $76.28 | 1,930,139 |
| 2024-08-30 | $78.35 | $79.19 | $74.12 | $75.43 | $75.43 | 2,446,909 |
| 2024-08-29 | $82.81 | $83.83 | $76.24 | $78.24 | $78.24 | 4,733,789 |
| 2024-08-28 | $81.85 | $82.99 | $78.37 | $78.94 | $78.94 | 3,907,360 |
| 2024-08-27 | $83.03 | $84.00 | $82.04 | $82.52 | $82.52 | 1,895,673 |
| 2024-08-26 | $82.70 | $84.65 | $81.99 | $83.69 | $83.69 | 1,621,424 |
| 2024-08-23 | $81.88 | $82.83 | $81.17 | $82.46 | $82.46 | 1,214,721 |
| 2024-08-22 | $80.74 | $81.64 | $79.57 | $80.44 | $80.44 | 1,309,041 |
| 2024-08-21 | $79.95 | $81.49 | $79.65 | $80.67 | $80.67 | 2,280,322 |
| 2024-08-20 | $77.51 | $79.26 | $76.65 | $77.31 | $77.31 | 997,866 |
| 2024-08-19 | $76.62 | $79.70 | $76.45 | $78.12 | $78.12 | 2,240,948 |
| 2024-08-16 | $74.27 | $77.06 | $73.98 | $76.96 | $76.96 | 2,023,548 |
| 2024-08-15 | $72.19 | $76.10 | $72.13 | $75.33 | $75.33 | 3,029,292 |
| 2024-08-14 | $68.69 | $70.75 | $68.29 | $68.36 | $68.36 | 1,702,332 |
| 2024-08-13 | $66.62 | $68.23 | $66.25 | $67.81 | $67.81 | 1,341,104 |
| 2024-08-12 | $67.14 | $68.54 | $66.28 | $66.73 | $66.73 | 1,362,914 |
| 2024-08-09 | $66.60 | $67.97 | $65.79 | $66.74 | $66.74 | 1,349,417 |
| 2024-08-08 | $65.11 | $67.99 | $65.06 | $66.47 | $66.47 | 1,637,211 |
| 2024-08-07 | $66.38 | $68.10 | $64.87 | $64.97 | $64.97 | 1,290,926 |
| 2024-08-06 | $67.51 | $67.51 | $66.08 | $66.36 | $66.36 | 1,717,246 |
| 2024-08-05 | $65.65 | $68.30 | $65.15 | $67.22 | $67.22 | 2,296,527 |
| 2024-08-02 | $68.26 | $71.11 | $67.11 | $69.19 | $69.19 | 1,490,529 |
| 2024-08-01 | $72.47 | $74.51 | $69.82 | $70.02 | $70.02 | 1,664,710 |
| 2024-07-31 | $71.95 | $74.73 | $71.50 | $72.74 | $72.74 | 2,095,329 |
| 2024-07-30 | $71.56 | $73.17 | $71.15 | $71.59 | $71.59 | 1,869,343 |
| 2024-07-29 | $72.06 | $73.55 | $70.56 | $71.92 | $71.92 | 2,154,564 |
| 2024-07-26 | $72.00 | $72.38 | $71.02 | $71.97 | $71.97 | 2,158,737 |
| 2024-07-25 | $72.87 | $73.90 | $71.56 | $71.75 | $71.75 | 1,814,090 |
| 2024-07-24 | $74.70 | $75.92 | $72.81 | $73.00 | $73.00 | 1,568,485 |
| 2024-07-23 | $78.20 | $78.51 | $75.20 | $75.77 | $75.77 | 1,550,775 |
| 2024-07-22 | $78.08 | $79.50 | $77.63 | $78.87 | $78.87 | 2,407,284 |
| 2024-07-19 | $76.40 | $77.87 | $73.63 | $77.31 | $77.31 | 3,020,877 |
| 2024-07-18 | $75.76 | $76.77 | $71.66 | $75.75 | $75.75 | 7,392,149 |
| 2024-07-17 | $86.32 | $89.00 | $76.16 | $76.50 | $76.50 | 15,723,918 |
| 2024-07-16 | $100.50 | $102.24 | $99.30 | $102.07 | $102.07 | 1,854,933 |
| 2024-07-15 | $102.19 | $103.07 | $98.52 | $100.00 | $100.00 | 2,050,097 |
| 2024-07-12 | $104.40 | $105.63 | $102.69 | $103.22 | $103.22 | 858,025 |
| 2024-07-11 | $102.00 | $105.10 | $101.24 | $104.23 | $104.23 | 1,210,227 |
| 2024-07-10 | $102.43 | $102.58 | $100.76 | $100.94 | $100.94 | 1,029,361 |
| 2024-07-09 | $104.04 | $104.04 | $101.50 | $102.43 | $102.43 | 1,297,272 |
| 2024-07-08 | $107.06 | $107.20 | $103.90 | $104.09 | $104.09 | 1,382,259 |
| 2024-07-05 | $108.62 | $109.36 | $105.26 | $106.17 | $106.17 | 1,011,945 |
| 2024-07-03 | $106.83 | $108.83 | $106.32 | $108.47 | $108.47 | 676,992 |
| 2024-07-02 | $108.48 | $108.95 | $104.80 | $106.15 | $106.15 | 1,630,820 |
| 2024-07-01 | $109.52 | $109.61 | $106.51 | $107.85 | $107.85 | 1,283,482 |
| 2024-06-28 | $110.45 | $111.26 | $107.62 | $108.97 | $108.97 | 1,976,094 |
| 2024-06-27 | $109.19 | $111.75 | $108.29 | $110.62 | $110.62 | 1,232,003 |
| 2024-06-26 | $110.33 | $112.68 | $107.80 | $109.67 | $109.67 | 2,067,837 |
| 2024-06-25 | $115.86 | $115.86 | $110.30 | $110.50 | $110.50 | 1,081,284 |
| 2024-06-24 | $115.34 | $117.98 | $115.25 | $116.29 | $116.29 | 1,177,434 |
| 2024-06-21 | $112.84 | $115.95 | $112.84 | $115.34 | $115.34 | 1,464,641 |
| 2024-06-20 | $112.94 | $114.09 | $111.95 | $112.55 | $112.55 | 1,011,724 |
| 2024-06-18 | $113.60 | $115.01 | $112.84 | $113.93 | $113.93 | 1,027,775 |
| 2024-06-17 | $112.74 | $116.28 | $112.03 | $114.31 | $114.31 | 1,135,659 |
| 2024-06-14 | $112.91 | $114.16 | $111.09 | $112.88 | $112.88 | 2,400,344 |
| 2024-06-13 | $117.17 | $117.17 | $112.46 | $113.75 | $113.75 | 1,274,010 |
| 2024-06-12 | $122.40 | $125.08 | $116.35 | $116.57 | $116.57 | 1,629,290 |
| 2024-06-11 | $115.37 | $121.14 | $113.78 | $120.32 | $120.32 | 1,761,371 |
| 2024-06-10 | $117.52 | $117.93 | $114.22 | $115.48 | $115.48 | 2,447,568 |
| 2024-06-07 | $119.35 | $124.97 | $117.02 | $118.49 | $118.49 | 3,333,681 |
| 2024-06-06 | $107.95 | $119.51 | $106.21 | $118.72 | $118.72 | 9,079,829 |
| 2024-06-05 | $137.79 | $138.37 | $132.44 | $132.79 | $132.79 | 3,544,853 |
| 2024-06-04 | $138.66 | $140.51 | $136.12 | $137.87 | $137.87 | 1,280,301 |
| 2024-06-03 | $138.57 | $141.70 | $138.57 | $140.75 | $140.75 | 1,168,003 |
| 2024-05-31 | $134.71 | $138.19 | $134.71 | $138.13 | $138.13 | 825,713 |
| 2024-05-30 | $133.30 | $135.50 | $133.27 | $134.71 | $134.71 | 1,049,532 |
| 2024-05-29 | $130.99 | $132.58 | $130.90 | $131.70 | $131.70 | 920,029 |
| 2024-05-28 | $133.63 | $134.65 | $131.68 | $132.74 | $132.74 | 1,043,026 |
| 2024-05-24 | $129.84 | $133.83 | $129.84 | $132.99 | $132.99 | 1,118,625 |
| 2024-05-23 | $132.08 | $132.24 | $129.47 | $129.60 | $129.60 | 747,666 |
| 2024-05-22 | $130.00 | $132.07 | $128.64 | $131.73 | $131.73 | 1,253,979 |
| 2024-05-21 | $134.54 | $134.68 | $131.67 | $132.00 | $132.00 | 1,152,527 |
| 2024-05-20 | $137.23 | $137.67 | $132.80 | $133.81 | $133.81 | 1,024,818 |
| 2024-05-17 | $140.00 | $140.74 | $137.35 | $137.54 | $137.54 | 780,861 |
| 2024-05-16 | $141.56 | $145.00 | $140.94 | $141.03 | $141.03 | 773,168 |
| 2024-05-15 | $142.39 | $143.36 | $140.39 | $140.67 | $140.67 | 590,162 |
| 2024-05-14 | $141.57 | $143.06 | $139.94 | $141.99 | $141.99 | 761,078 |
| 2024-05-13 | $141.22 | $144.28 | $139.19 | $140.03 | $140.03 | 1,317,204 |
| 2024-05-10 | $143.25 | $143.71 | $139.16 | $139.20 | $139.20 | 1,061,535 |
| 2024-05-09 | $141.65 | $144.48 | $141.12 | $143.48 | $143.48 | 748,415 |
| 2024-05-08 | $145.95 | $145.95 | $141.21 | $142.10 | $142.10 | 618,451 |
| 2024-05-07 | $145.71 | $146.95 | $144.60 | $146.74 | $146.74 | 780,673 |
| 2024-05-06 | $145.62 | $146.97 | $143.96 | $146.02 | $146.02 | 625,127 |
| 2024-05-03 | $144.52 | $147.64 | $143.81 | $144.81 | $144.81 | 825,169 |
| 2024-05-02 | $143.12 | $144.54 | $142.02 | $143.47 | $143.47 | 734,118 |
| 2024-05-01 | $146.00 | $146.20 | $140.19 | $141.93 | $141.93 | 1,100,296 |
| 2024-04-30 | $146.20 | $147.69 | $146.00 | $146.34 | $146.34 | 705,881 |
| 2024-04-29 | $150.09 | $150.88 | $146.33 | $147.22 | $147.22 | 801,819 |
| 2024-04-26 | $150.25 | $151.95 | $149.24 | $150.08 | $150.08 | 699,933 |
| 2024-04-25 | $150.30 | $151.65 | $148.67 | $150.85 | $150.85 | 1,029,354 |
| 2024-04-24 | $147.00 | $149.20 | $146.00 | $148.54 | $148.54 | 717,707 |
| 2024-04-23 | $145.25 | $149.97 | $145.03 | $147.79 | $147.79 | 1,242,129 |
| 2024-04-22 | $150.56 | $151.49 | $146.93 | $148.61 | $148.61 | 1,074,460 |
| 2024-04-19 | $150.96 | $152.53 | $149.06 | $150.29 | $150.29 | 873,461 |
| 2024-04-18 | $152.95 | $154.47 | $151.55 | $152.00 | $152.00 | 897,128 |
| 2024-04-17 | $150.87 | $153.76 | $150.53 | $152.10 | $152.10 | 1,078,359 |
| 2024-04-16 | $153.51 | $153.61 | $148.68 | $149.30 | $149.30 | 1,427,198 |
| 2024-04-15 | $159.10 | $159.80 | $152.20 | $152.81 | $152.81 | 1,208,439 |
| 2024-04-12 | $161.19 | $162.92 | $157.28 | $157.48 | $157.48 | 1,541,373 |
| 2024-04-11 | $161.33 | $163.32 | $159.62 | $163.00 | $163.00 | 1,103,251 |
| 2024-04-10 | $157.36 | $161.87 | $155.79 | $160.23 | $160.23 | 1,380,149 |
| 2024-04-09 | $160.39 | $161.93 | $158.03 | $159.58 | $159.58 | 1,397,167 |
| 2024-04-08 | $162.77 | $164.05 | $159.88 | $160.33 | $160.33 | 1,404,331 |
| 2024-04-05 | $164.26 | $165.67 | $162.65 | $162.77 | $162.77 | 1,159,258 |
| 2024-04-04 | $165.66 | $166.56 | $163.60 | $163.99 | $163.99 | 1,758,923 |
| 2024-04-03 | $170.02 | $170.34 | $164.20 | $164.74 | $164.74 | 1,544,093 |
| 2024-04-02 | $177.55 | $177.55 | $170.94 | $171.13 | $171.13 | 1,419,428 |
| 2024-04-01 | $182.57 | $182.99 | $177.72 | $178.88 | $178.88 | 865,207 |
| 2024-03-28 | $184.72 | $184.77 | $181.16 | $181.38 | $181.38 | 628,621 |
| 2024-03-27 | $179.61 | $185.48 | $178.79 | $183.86 | $183.86 | 1,135,594 |
| 2024-03-26 | $175.09 | $179.64 | $174.24 | $178.05 | $178.05 | 904,189 |
| 2024-03-25 | $171.49 | $176.50 | $171.49 | $173.88 | $173.88 | 1,639,203 |
| 2024-03-22 | $177.50 | $177.80 | $169.94 | $170.99 | $170.99 | 1,830,008 |
| 2024-03-21 | $183.00 | $187.83 | $175.33 | $176.79 | $176.79 | 3,865,935 |
| 2024-03-20 | $207.49 | $209.79 | $206.10 | $208.97 | $208.97 | 1,283,580 |
| 2024-03-19 | $207.37 | $207.80 | $203.24 | $206.66 | $206.66 | 833,152 |
| 2024-03-18 | $202.00 | $207.53 | $200.76 | $205.90 | $205.90 | 1,019,066 |
| 2024-03-15 | $200.21 | $202.81 | $198.80 | $201.57 | $201.57 | 944,782 |
| 2024-03-14 | $208.06 | $208.76 | $198.54 | $201.55 | $201.55 | 658,093 |
| 2024-03-13 | $205.52 | $207.87 | $203.49 | $206.50 | $206.50 | 625,732 |
| 2024-03-12 | $203.31 | $209.79 | $203.06 | $209.34 | $209.34 | 462,306 |
| 2024-03-11 | $203.53 | $204.31 | $200.66 | $203.58 | $203.58 | 670,362 |
| 2024-03-08 | $208.62 | $209.35 | $204.14 | $204.82 | $204.82 | 528,733 |
| 2024-03-07 | $209.00 | $212.01 | $205.53 | $206.96 | $206.96 | 861,519 |
| 2024-03-06 | $205.99 | $208.71 | $204.89 | $208.18 | $208.18 | 924,389 |
| 2024-03-05 | $203.40 | $207.64 | $202.75 | $204.92 | $204.92 | 523,366 |
| 2024-03-04 | $201.81 | $203.99 | $201.23 | $203.33 | $203.33 | 388,202 |
| 2024-03-01 | $201.85 | $203.87 | $200.22 | $200.81 | $200.81 | 519,839 |
| 2024-02-29 | $200.39 | $201.36 | $197.61 | $200.68 | $200.68 | 442,970 |
| 2024-02-28 | $199.45 | $201.55 | $198.47 | $199.34 | $199.34 | 369,399 |
| 2024-02-27 | $196.78 | $201.90 | $196.78 | $200.78 | $200.78 | 533,101 |
| 2024-02-26 | $193.02 | $198.95 | $192.65 | $196.00 | $196.00 | 663,156 |
| 2024-02-23 | $192.79 | $194.70 | $192.54 | $193.47 | $193.47 | 259,828 |
| 2024-02-22 | $190.65 | $193.33 | $188.53 | $192.66 | $192.66 | 449,753 |
| 2024-02-21 | $191.85 | $192.51 | $188.58 | $189.66 | $189.66 | 377,466 |
| 2024-02-20 | $189.64 | $193.25 | $188.43 | $191.85 | $191.85 | 401,344 |
| 2024-02-16 | $189.12 | $192.48 | $187.95 | $190.01 | $190.01 | 492,286 |
| 2024-02-15 | $187.77 | $191.83 | $187.06 | $189.56 | $189.56 | 474,662 |
| 2024-02-14 | $185.00 | $186.63 | $182.27 | $185.83 | $185.83 | 434,909 |
| 2024-02-13 | $184.09 | $187.73 | $181.23 | $184.13 | $184.13 | 666,934 |
| 2024-02-12 | $189.63 | $190.80 | $188.77 | $189.36 | $189.36 | 423,101 |
| 2024-02-09 | $186.72 | $191.12 | $185.51 | $188.95 | $188.95 | 728,524 |
| 2024-02-08 | $183.52 | $186.74 | $183.23 | $186.10 | $186.10 | 587,373 |
| 2024-02-07 | $181.79 | $184.24 | $180.47 | $182.71 | $182.71 | 405,995 |
| 2024-02-06 | $178.10 | $181.88 | $177.72 | $181.40 | $181.40 | 621,961 |
| 2024-02-05 | $179.23 | $179.23 | $177.00 | $178.69 | $178.69 | 401,718 |
| 2024-02-02 | $180.36 | $183.88 | $176.58 | $181.11 | $181.11 | 632,330 |
| 2024-02-01 | $181.34 | $182.69 | $177.61 | $182.54 | $182.54 | 1,086,689 |
| 2024-01-31 | $182.88 | $182.88 | $179.32 | $179.46 | $179.46 | 712,707 |
| 2024-01-30 | $184.47 | $185.81 | $181.63 | $182.74 | $182.74 | 1,321,038 |
| 2024-01-29 | $190.00 | $190.87 | $185.18 | $186.91 | $186.91 | 857,275 |
| 2024-01-26 | $192.26 | $193.29 | $189.23 | $190.16 | $190.16 | 588,907 |
| 2024-01-25 | $186.62 | $191.86 | $185.60 | $191.80 | $191.80 | 728,649 |
| 2024-01-24 | $189.32 | $189.57 | $185.51 | $186.33 | $186.33 | 551,128 |
| 2024-01-23 | $188.88 | $189.92 | $185.17 | $188.21 | $188.21 | 778,233 |
| 2024-01-22 | $187.32 | $187.46 | $183.43 | $187.15 | $187.15 | 667,256 |
| 2024-01-19 | $189.46 | $189.46 | $183.61 | $186.72 | $186.72 | 902,967 |
| 2024-01-18 | $190.17 | $190.77 | $186.65 | $188.88 | $188.88 | 550,795 |
| 2024-01-17 | $188.92 | $189.64 | $187.51 | $189.26 | $189.26 | 545,731 |
| 2024-01-16 | $186.53 | $190.20 | $184.34 | $190.01 | $190.01 | 804,295 |
| 2024-01-12 | $191.01 | $192.49 | $187.87 | $190.59 | $190.59 | 454,646 |
| 2024-01-11 | $191.22 | $191.35 | $187.62 | $190.05 | $190.05 | 529,111 |
| 2024-01-10 | $190.15 | $193.00 | $189.54 | $191.73 | $191.73 | 567,355 |
| 2024-01-09 | $191.30 | $192.56 | $188.85 | $191.01 | $191.01 | 702,947 |
| 2024-01-08 | $191.50 | $196.97 | $188.15 | $192.88 | $192.88 | 1,942,813 |
| 2024-01-05 | $202.68 | $204.87 | $199.58 | $200.84 | $200.84 | 808,361 |
| 2024-01-04 | $205.35 | $207.97 | $203.99 | $204.96 | $204.96 | 829,546 |
| 2024-01-03 | $213.16 | $214.57 | $204.29 | $204.69 | $204.69 | 914,102 |
| 2024-01-02 | $210.86 | $216.18 | $210.54 | $215.51 | $215.51 | 758,766 |
| 2023-12-29 | $213.82 | $214.60 | $211.45 | $213.16 | $213.16 | 474,644 |
| 2023-12-28 | $213.01 | $215.82 | $212.77 | $213.84 | $213.84 | 551,556 |
| 2023-12-27 | $210.36 | $213.69 | $210.16 | $212.70 | $212.70 | 531,752 |
| 2023-12-26 | $204.58 | $210.57 | $203.62 | $210.36 | $210.36 | 993,058 |
| 2023-12-22 | $198.04 | $203.01 | $198.04 | $202.70 | $202.70 | 568,673 |
| 2023-12-21 | $197.00 | $199.49 | $195.92 | $199.10 | $199.10 | 558,809 |
| 2023-12-20 | $197.24 | $198.79 | $194.90 | $195.03 | $195.03 | 519,361 |
| 2023-12-19 | $193.27 | $198.19 | $192.33 | $197.97 | $197.97 | 787,901 |
| 2023-12-18 | $194.45 | $194.56 | $189.09 | $190.60 | $190.60 | 1,048,809 |
| 2023-12-15 | $201.13 | $201.17 | $192.81 | $194.36 | $194.36 | 1,772,788 |
| 2023-12-14 | $204.57 | $206.31 | $200.75 | $200.98 | $200.98 | 858,427 |
| 2023-12-13 | $197.81 | $202.37 | $194.56 | $201.54 | $201.54 | 646,862 |
| 2023-12-12 | $196.97 | $198.72 | $195.50 | $196.39 | $196.39 | 578,812 |
| 2023-12-11 | $195.97 | $199.06 | $195.79 | $197.45 | $197.45 | 400,866 |
| 2023-12-08 | $195.27 | $197.18 | $193.52 | $194.83 | $194.83 | 432,792 |
| 2023-12-07 | $201.58 | $203.04 | $195.45 | $195.93 | $195.93 | 782,391 |
| 2023-12-06 | $204.23 | $205.55 | $201.44 | $201.54 | $201.54 | 446,426 |
| 2023-12-05 | $199.10 | $203.18 | $198.65 | $201.87 | $201.87 | 546,189 |
| 2023-12-04 | $199.10 | $203.96 | $198.44 | $201.44 | $201.44 | 761,870 |
| 2023-12-01 | $189.95 | $200.25 | $188.84 | $199.80 | $199.80 | 1,033,955 |
| 2023-11-30 | $194.14 | $194.79 | $183.87 | $188.46 | $188.46 | 2,227,389 |
| 2023-11-29 | $190.69 | $193.78 | $187.75 | $188.06 | $188.06 | 1,927,673 |
| 2023-11-28 | $190.05 | $193.30 | $188.70 | $191.51 | $191.51 | 1,191,439 |
| 2023-11-27 | $190.85 | $192.03 | $189.32 | $191.00 | $191.00 | 1,189,914 |
| 2023-11-24 | $190.22 | $192.82 | $189.22 | $190.99 | $190.99 | 328,791 |
| 2023-11-22 | $188.92 | $191.95 | $188.50 | $191.00 | $191.00 | 790,088 |
| 2023-11-21 | $186.10 | $188.75 | $184.06 | $186.61 | $186.61 | 773,529 |
| 2023-11-20 | $180.70 | $186.11 | $180.34 | $184.99 | $184.99 | 624,870 |
| 2023-11-17 | $181.95 | $183.41 | $179.91 | $181.35 | $181.35 | 722,143 |
| 2023-11-16 | $182.83 | $183.00 | $178.45 | $180.00 | $180.00 | 570,285 |
| 2023-11-15 | $183.62 | $189.50 | $182.40 | $184.07 | $184.07 | 1,109,975 |
| 2023-11-14 | $175.61 | $183.76 | $175.61 | $182.32 | $182.32 | 793,507 |
| 2023-11-13 | $176.25 | $176.77 | $172.01 | $172.05 | $172.05 | 741,792 |
| 2023-11-10 | $176.14 | $176.91 | $172.63 | $176.70 | $176.70 | 466,195 |
| 2023-11-09 | $178.62 | $179.26 | $174.81 | $175.88 | $175.88 | 478,305 |
| 2023-11-08 | $178.61 | $179.89 | $176.30 | $176.88 | $176.88 | 387,005 |
| 2023-11-07 | $176.93 | $179.50 | $176.51 | $178.15 | $178.15 | 602,899 |
| 2023-11-06 | $178.20 | $179.95 | $176.12 | $176.99 | $176.99 | 711,276 |
| 2023-11-03 | $177.79 | $179.94 | $176.89 | $177.32 | $177.32 | 885,185 |
| 2023-11-02 | $176.79 | $178.73 | $175.91 | $176.42 | $176.42 | 714,537 |
| 2023-11-01 | $173.58 | $174.57 | $167.69 | $174.19 | $174.19 | 946,107 |
| 2023-10-31 | $172.05 | $175.12 | $171.24 | $173.98 | $173.98 | 683,546 |
| 2023-10-30 | $170.03 | $173.18 | $168.52 | $172.40 | $172.40 | 1,134,682 |
| 2023-10-27 | $173.60 | $174.28 | $168.12 | $169.76 | $169.76 | 1,173,477 |
| 2023-10-26 | $176.47 | $177.11 | $170.28 | $173.61 | $173.61 | 923,988 |
| 2023-10-25 | $176.58 | $178.95 | $174.87 | $177.02 | $177.02 | 390,500 |
| 2023-10-24 | $177.50 | $179.28 | $175.10 | $177.24 | $177.24 | 556,645 |
| 2023-10-23 | $176.11 | $179.83 | $173.80 | $175.88 | $175.88 | 953,414 |
| 2023-10-20 | $176.98 | $178.54 | $172.23 | $175.95 | $175.95 | 841,280 |
| 2023-10-19 | $175.31 | $179.28 | $172.17 | $176.98 | $176.98 | 671,133 |
| 2023-10-18 | $175.76 | $176.52 | $173.86 | $175.88 | $175.88 | 675,354 |
| 2023-10-17 | $171.28 | $177.09 | $171.28 | $176.32 | $176.32 | 979,286 |
| 2023-10-16 | $165.88 | $171.80 | $164.33 | $171.24 | $171.24 | 1,089,689 |
| 2023-10-13 | $163.86 | $165.22 | $163.03 | $164.33 | $164.33 | 675,244 |
| 2023-10-12 | $165.92 | $165.92 | $161.25 | $163.09 | $163.09 | 741,598 |
| 2023-10-11 | $165.79 | $167.31 | $163.55 | $165.26 | $165.26 | 831,017 |
| 2023-10-10 | $164.95 | $170.53 | $164.47 | $165.48 | $165.48 | 1,013,204 |
| 2023-10-09 | $161.77 | $166.57 | $159.00 | $165.08 | $165.08 | 971,369 |
| 2023-10-06 | $162.33 | $165.80 | $160.62 | $162.41 | $162.41 | 777,868 |
| 2023-10-05 | $160.59 | $164.54 | $160.42 | $163.68 | $163.68 | 1,205,632 |
| 2023-10-04 | $156.95 | $160.47 | $155.53 | $160.08 | $160.08 | 769,100 |
| 2023-10-03 | $156.30 | $156.60 | $153.22 | $155.83 | $155.83 | 836,804 |
| 2023-10-02 | $161.30 | $163.85 | $156.85 | $157.62 | $157.62 | 964,905 |
| 2023-09-29 | $159.69 | $163.39 | $159.25 | $160.90 | $160.90 | 2,066,940 |
| 2023-09-28 | $151.14 | $157.80 | $150.72 | $157.34 | $157.34 | 1,588,645 |
| 2023-09-27 | $147.09 | $151.35 | $147.02 | $151.08 | $151.08 | 1,262,729 |
| 2023-09-26 | $146.81 | $147.29 | $144.57 | $146.00 | $146.00 | 729,237 |
| 2023-09-25 | $146.75 | $148.79 | $145.96 | $148.07 | $148.07 | 934,567 |
| 2023-09-22 | $150.16 | $150.80 | $147.03 | $147.88 | $147.88 | 1,016,437 |
| 2023-09-21 | $153.70 | $153.76 | $148.81 | $149.46 | $149.46 | 982,838 |
| 2023-09-20 | $157.10 | $157.16 | $154.34 | $154.76 | $154.76 | 544,955 |
| 2023-09-19 | $156.75 | $157.85 | $154.40 | $157.06 | $157.06 | 646,983 |
| 2023-09-18 | $158.75 | $159.71 | $157.18 | $157.43 | $157.43 | 1,160,997 |
| 2023-09-15 | $159.71 | $160.16 | $158.37 | $159.00 | $159.00 | 1,393,738 |
| 2023-09-14 | $162.60 | $163.51 | $158.62 | $160.80 | $160.80 | 1,313,532 |
| 2023-09-13 | $162.16 | $163.78 | $160.26 | $162.70 | $162.70 | 1,664,737 |
| 2023-09-12 | $160.19 | $161.42 | $157.06 | $159.11 | $159.11 | 752,057 |
| 2023-09-11 | $162.28 | $163.02 | $159.36 | $160.10 | $160.10 | 947,890 |
| 2023-09-08 | $159.76 | $162.91 | $159.76 | $161.50 | $161.50 | 1,202,320 |
| 2023-09-07 | $161.66 | $162.20 | $159.67 | $160.70 | $160.70 | 1,451,096 |
| 2023-09-06 | $165.01 | $165.42 | $162.17 | $162.47 | $162.47 | 1,328,889 |
| 2023-09-05 | $168.09 | $170.61 | $165.89 | $166.03 | $166.03 | 864,051 |
| 2023-09-01 | $173.66 | $174.13 | $166.80 | $169.30 | $169.30 | 1,188,076 |
| 2023-08-31 | $175.00 | $181.50 | $171.42 | $171.96 | $171.96 | 2,491,362 |
| 2023-08-30 | $181.47 | $184.57 | $181.00 | $182.95 | $182.95 | 1,248,360 |
| 2023-08-29 | $178.64 | $183.38 | $178.00 | $182.68 | $182.68 | 794,367 |
| 2023-08-28 | $177.97 | $179.75 | $176.28 | $179.18 | $179.18 | 1,018,615 |
| 2023-08-25 | $176.10 | $179.77 | $174.02 | $177.70 | $177.70 | 1,047,845 |
| 2023-08-24 | $185.50 | $185.64 | $173.88 | $175.10 | $175.10 | 1,500,444 |
| 2023-08-23 | $187.14 | $187.77 | $184.57 | $187.08 | $187.08 | 595,340 |
| 2023-08-22 | $190.27 | $190.27 | $184.48 | $187.36 | $187.36 | 669,542 |
| 2023-08-21 | $194.75 | $195.25 | $191.34 | $193.11 | $193.11 | 362,044 |
| 2023-08-18 | $187.86 | $195.65 | $187.58 | $194.25 | $194.25 | 534,868 |
| 2023-08-17 | $195.31 | $195.37 | $188.30 | $189.15 | $189.15 | 570,928 |
| 2023-08-16 | $198.33 | $198.33 | $194.29 | $194.43 | $194.43 | 630,572 |
| 2023-08-15 | $195.25 | $196.32 | $192.90 | $196.07 | $196.07 | 433,009 |
| 2023-08-14 | $193.83 | $196.75 | $193.09 | $196.31 | $196.31 | 399,554 |
| 2023-08-11 | $194.26 | $195.15 | $192.01 | $192.80 | $192.80 | 328,725 |
| 2023-08-10 | $196.59 | $198.05 | $194.18 | $195.11 | $195.11 | 332,601 |
| 2023-08-09 | $192.34 | $195.53 | $192.15 | $194.90 | $194.90 | 402,608 |
| 2023-08-08 | $194.01 | $194.99 | $189.57 | $192.52 | $192.52 | 611,176 |
| 2023-08-07 | $198.73 | $199.54 | $194.07 | $195.68 | $195.68 | 631,207 |
| 2023-08-04 | $199.21 | $199.92 | $196.91 | $198.06 | $198.06 | 333,759 |
| 2023-08-03 | $200.29 | $203.08 | $197.58 | $198.80 | $198.80 | 444,864 |
| 2023-08-02 | $205.00 | $205.62 | $200.12 | $200.29 | $200.29 | 463,677 |
| 2023-08-01 | $208.32 | $208.38 | $204.47 | $207.07 | $207.07 | 450,122 |
| 2023-07-31 | $208.00 | $209.12 | $205.94 | $208.34 | $208.34 | 506,930 |
| 2023-07-28 | $202.19 | $207.55 | $201.80 | $207.45 | $207.45 | 711,455 |
| 2023-07-27 | $200.74 | $205.59 | $199.24 | $200.28 | $200.28 | 557,928 |
| 2023-07-26 | $196.23 | $200.51 | $196.23 | $200.11 | $200.11 | 470,316 |
| 2023-07-25 | $195.74 | $198.10 | $194.23 | $195.03 | $195.03 | 377,236 |
| 2023-07-24 | $199.27 | $199.30 | $194.02 | $196.99 | $196.99 | 830,678 |
| 2023-07-21 | $200.87 | $201.73 | $199.94 | $200.87 | $200.87 | 288,386 |
| 2023-07-20 | $204.56 | $204.56 | $199.04 | $199.29 | $199.29 | 341,253 |
| 2023-07-19 | $201.89 | $205.58 | $200.73 | $204.16 | $204.16 | 548,412 |
| 2023-07-18 | $200.79 | $202.22 | $198.29 | $201.06 | $201.06 | 480,178 |
| 2023-07-17 | $197.77 | $201.75 | $197.07 | $200.81 | $200.81 | 385,104 |
| 2023-07-14 | $198.78 | $200.72 | $196.31 | $198.97 | $198.97 | 319,674 |
| 2023-07-13 | $201.00 | $201.50 | $198.53 | $199.53 | $199.53 | 324,744 |
| 2023-07-12 | $199.88 | $202.78 | $198.91 | $200.45 | $200.45 | 491,884 |
| 2023-07-11 | $194.82 | $200.29 | $194.82 | $197.69 | $197.69 | 368,333 |
| 2023-07-10 | $194.81 | $196.91 | $193.00 | $194.47 | $194.47 | 658,388 |
| 2023-07-07 | $192.70 | $195.90 | $192.14 | $193.76 | $193.76 | 405,068 |
| 2023-07-06 | $191.76 | $193.94 | $191.05 | $191.48 | $191.48 | 480,848 |
| 2023-07-05 | $195.47 | $196.11 | $193.17 | $194.59 | $194.59 | 545,656 |
| 2023-07-03 | $196.57 | $199.05 | $195.12 | $195.47 | $195.47 | 302,909 |
| 2023-06-30 | $197.33 | $199.17 | $194.69 | $196.54 | $196.54 | 563,243 |
| 2023-06-29 | $200.17 | $200.17 | $194.87 | $196.86 | $196.86 | 570,066 |
| 2023-06-28 | $201.42 | $202.43 | $198.35 | $198.75 | $198.75 | 530,830 |
| 2023-06-27 | $196.57 | $201.92 | $196.27 | $201.40 | $201.40 | 456,977 |
| 2023-06-26 | $198.44 | $200.32 | $196.46 | $196.58 | $196.58 | 493,344 |
| 2023-06-23 | $195.88 | $200.97 | $194.97 | $198.44 | $198.44 | 918,453 |
| 2023-06-22 | $195.03 | $197.71 | $193.54 | $196.49 | $196.49 | 467,664 |
| 2023-06-21 | $193.52 | $195.36 | $191.32 | $194.77 | $194.77 | 569,017 |
| 2023-06-20 | $189.40 | $194.51 | $188.33 | $193.26 | $193.26 | 593,397 |
| 2023-06-16 | $196.30 | $196.30 | $190.04 | $190.43 | $190.43 | 535,000 |
| 2023-06-15 | $191.46 | $195.46 | $190.53 | $194.63 | $194.63 | 567,585 |
| 2023-06-14 | $191.88 | $194.45 | $189.53 | $191.35 | $191.35 | 540,681 |
| 2023-06-13 | $187.23 | $192.67 | $187.23 | $191.68 | $191.68 | 682,568 |
| 2023-06-12 | $185.52 | $187.87 | $184.76 | $186.27 | $186.27 | 593,710 |
| 2023-06-09 | $188.00 | $189.31 | $184.71 | $185.20 | $185.20 | 618,055 |
| 2023-06-08 | $188.52 | $190.66 | $186.83 | $188.48 | $188.48 | 491,378 |
| 2023-06-07 | $194.00 | $194.63 | $188.01 | $189.16 | $189.16 | 743,153 |
| 2023-06-06 | $184.80 | $192.76 | $184.80 | $192.11 | $192.11 | 969,746 |
| 2023-06-05 | $180.00 | $187.91 | $180.00 | $184.93 | $184.93 | 1,161,831 |
| 2023-06-02 | $183.17 | $185.47 | $176.44 | $182.55 | $182.55 | 2,577,608 |
| 2023-06-01 | $170.88 | $171.08 | $165.58 | $169.35 | $169.35 | 2,769,522 |
| 2023-05-31 | $175.27 | $175.74 | $170.90 | $172.52 | $172.52 | 1,141,336 |
| 2023-05-30 | $177.26 | $177.60 | $172.06 | $175.63 | $175.63 | 1,448,101 |
| 2023-05-26 | $177.84 | $177.84 | $173.14 | $177.27 | $177.27 | 925,574 |
| 2023-05-25 | $183.26 | $183.37 | $176.95 | $179.25 | $179.25 | 1,010,274 |
| 2023-05-24 | $185.73 | $187.00 | $182.80 | $185.88 | $185.88 | 665,694 |
| 2023-05-23 | $184.92 | $189.58 | $183.67 | $184.93 | $184.93 | 939,689 |
| 2023-05-22 | $190.21 | $190.30 | $185.04 | $186.00 | $186.00 | 1,101,243 |
| 2023-05-19 | $200.60 | $200.85 | $188.91 | $190.21 | $190.21 | 924,837 |
| 2023-05-18 | $195.06 | $202.18 | $194.87 | $201.72 | $201.72 | 575,182 |
| 2023-05-17 | $193.40 | $196.77 | $192.54 | $195.97 | $195.97 | 515,662 |
| 2023-05-16 | $196.97 | $196.97 | $192.10 | $192.39 | $192.39 | 569,650 |
| 2023-05-15 | $196.44 | $199.25 | $194.87 | $198.94 | $198.94 | 486,924 |
| 2023-05-12 | $192.81 | $196.91 | $192.81 | $196.23 | $196.23 | 655,850 |
| 2023-05-11 | $199.55 | $200.38 | $192.36 | $192.81 | $192.81 | 771,558 |
| 2023-05-10 | $201.13 | $204.12 | $197.03 | $199.39 | $199.39 | 403,615 |
| 2023-05-09 | $195.36 | $199.47 | $193.98 | $199.07 | $199.07 | 502,800 |
| 2023-05-08 | $196.40 | $197.82 | $194.20 | $196.68 | $196.68 | 445,636 |
| 2023-05-05 | $194.63 | $199.74 | $194.63 | $195.80 | $195.80 | 589,541 |
| 2023-05-04 | $196.22 | $198.60 | $193.17 | $194.40 | $194.40 | 377,990 |
| 2023-05-03 | $198.70 | $200.33 | $195.35 | $195.90 | $195.90 | 496,689 |
| 2023-05-02 | $196.00 | $200.07 | $193.69 | $199.45 | $199.45 | 817,358 |
| 2023-05-01 | $195.94 | $197.82 | $194.76 | $196.81 | $196.81 | 647,963 |
| 2023-04-28 | $196.25 | $198.32 | $193.20 | $197.36 | $197.36 | 608,276 |
| 2023-04-27 | $198.32 | $199.55 | $194.43 | $197.78 | $197.78 | 756,781 |
| 2023-04-26 | $195.35 | $200.25 | $195.07 | $197.00 | $197.00 | 748,011 |
| 2023-04-25 | $201.66 | $202.32 | $193.56 | $194.69 | $194.69 | 990,358 |
| 2023-04-24 | $200.30 | $202.45 | $196.88 | $202.43 | $202.43 | 745,426 |
| 2023-04-21 | $202.90 | $203.66 | $200.26 | $200.59 | $200.59 | 728,508 |
| 2023-04-20 | $200.00 | $203.00 | $199.55 | $202.81 | $202.81 | 563,515 |
| 2023-04-19 | $201.09 | $202.61 | $197.24 | $201.61 | $201.61 | 1,009,536 |
| 2023-04-18 | $202.45 | $205.00 | $202.03 | $203.53 | $203.53 | 957,139 |
| 2023-04-17 | $206.00 | $207.76 | $200.70 | $202.50 | $202.50 | 1,275,938 |
| 2023-04-14 | $209.32 | $211.02 | $204.03 | $206.00 | $206.00 | 1,338,986 |
| 2023-04-13 | $214.69 | $215.94 | $209.24 | $210.23 | $210.23 | 1,253,219 |
| 2023-04-12 | $219.94 | $220.19 | $211.95 | $213.10 | $213.10 | 833,684 |
| 2023-04-11 | $217.00 | $219.70 | $216.67 | $217.18 | $217.18 | 782,064 |
| 2023-04-10 | $206.39 | $217.80 | $205.26 | $216.72 | $216.72 | 1,175,826 |
| 2023-04-06 | $205.81 | $207.09 | $202.31 | $207.04 | $207.04 | 541,776 |
| 2023-04-05 | $206.44 | $207.80 | $205.31 | $206.43 | $206.43 | 505,008 |
| 2023-04-04 | $209.77 | $209.77 | $205.03 | $206.61 | $206.61 | 513,652 |
| 2023-04-03 | $207.05 | $210.59 | $206.16 | $210.05 | $210.05 | 698,576 |
| 2023-03-31 | $202.92 | $206.74 | $202.09 | $205.97 | $205.97 | 592,179 |
| 2023-03-30 | $202.82 | $203.62 | $200.99 | $201.35 | $201.35 | 414,550 |
| 2023-03-29 | $203.25 | $203.25 | $199.58 | $201.07 | $201.07 | 501,298 |
| 2023-03-28 | $199.48 | $203.87 | $199.48 | $202.08 | $202.08 | 477,687 |
| 2023-03-27 | $200.20 | $201.75 | $197.91 | $199.20 | $199.20 | 411,556 |
| 2023-03-24 | $197.44 | $200.76 | $193.46 | $200.01 | $200.01 | 574,247 |
| 2023-03-23 | $197.91 | $201.64 | $197.31 | $199.28 | $199.28 | 472,013 |
| 2023-03-22 | $200.39 | $202.12 | $196.85 | $197.16 | $197.16 | 468,822 |
| 2023-03-21 | $201.73 | $203.43 | $197.77 | $199.59 | $199.59 | 568,167 |
| 2023-03-20 | $195.14 | $199.83 | $194.21 | $199.10 | $199.10 | 714,616 |
| 2023-03-17 | $193.98 | $195.61 | $188.46 | $193.40 | $193.40 | 1,274,673 |
| 2023-03-16 | $191.20 | $196.36 | $188.72 | $195.33 | $195.33 | 1,623,900 |
| 2023-03-15 | $194.17 | $198.47 | $194.07 | $198.17 | $198.17 | 1,120,917 |
| 2023-03-14 | $200.32 | $200.32 | $195.63 | $197.84 | $197.84 | 799,333 |
| 2023-03-13 | $193.38 | $199.98 | $189.50 | $195.78 | $195.78 | 980,374 |
| 2023-03-10 | $198.93 | $200.32 | $194.62 | $196.04 | $196.04 | 725,848 |
| 2023-03-09 | $200.85 | $202.43 | $199.00 | $199.53 | $199.53 | 624,366 |
| 2023-03-08 | $200.97 | $201.00 | $196.20 | $200.85 | $200.85 | 766,771 |
| 2023-03-07 | $205.25 | $208.44 | $200.69 | $200.82 | $200.82 | 868,313 |
| 2023-03-06 | $205.67 | $207.11 | $203.07 | $203.30 | $203.30 | 569,754 |
| 2023-03-03 | $202.00 | $206.41 | $201.65 | $206.38 | $206.38 | 551,436 |
| 2023-03-02 | $199.03 | $201.89 | $196.89 | $201.87 | $201.87 | 856,803 |
| 2023-03-01 | $202.58 | $204.25 | $198.96 | $199.40 | $199.40 | 688,369 |
| 2023-02-28 | $205.61 | $207.50 | $204.22 | $204.30 | $204.30 | 443,080 |
| 2023-02-27 | $208.04 | $208.04 | $203.04 | $205.15 | $205.15 | 741,729 |
| 2023-02-24 | $204.27 | $208.08 | $202.00 | $207.06 | $207.06 | 532,957 |
| 2023-02-23 | $206.87 | $207.16 | $200.76 | $206.52 | $206.52 | 773,875 |
| 2023-02-22 | $208.08 | $211.40 | $206.33 | $207.01 | $207.01 | 401,459 |
| 2023-02-21 | $206.46 | $209.43 | $205.44 | $207.58 | $207.58 | 559,327 |
| 2023-02-17 | $208.42 | $212.56 | $207.97 | $210.47 | $210.47 | 681,828 |
| 2023-02-16 | $205.35 | $209.58 | $204.55 | $207.66 | $207.66 | 552,514 |
| 2023-02-15 | $205.46 | $209.38 | $205.00 | $208.38 | $208.38 | 600,237 |
| 2023-02-14 | $203.88 | $209.74 | $202.01 | $206.44 | $206.44 | 755,890 |
| 2023-02-13 | $204.22 | $207.91 | $203.45 | $207.01 | $207.01 | 1,100,804 |
| 2023-02-10 | $201.17 | $202.23 | $198.75 | $201.64 | $201.64 | 736,408 |
| 2023-02-09 | $200.11 | $202.73 | $198.51 | $200.31 | $200.31 | 529,314 |
| 2023-02-08 | $200.00 | $200.19 | $197.07 | $199.04 | $199.04 | 652,947 |
| 2023-02-07 | $198.89 | $198.99 | $193.81 | $198.32 | $198.32 | 496,768 |
| 2023-02-06 | $198.99 | $200.50 | $197.84 | $199.23 | $199.23 | 548,492 |
| 2023-02-03 | $196.62 | $202.09 | $194.77 | $199.71 | $199.71 | 495,505 |
| 2023-02-02 | $200.28 | $202.94 | $198.76 | $200.77 | $200.77 | 583,913 |
| 2023-02-01 | $196.48 | $200.52 | $194.74 | $198.35 | $198.35 | 539,240 |
| 2023-01-31 | $194.97 | $197.15 | $194.70 | $197.13 | $197.13 | 714,329 |
| 2023-01-30 | $194.00 | $197.00 | $192.61 | $193.09 | $193.09 | 445,957 |
| 2023-01-27 | $193.13 | $196.45 | $192.57 | $195.23 | $195.23 | 549,411 |
| 2023-01-26 | $194.30 | $195.95 | $190.13 | $193.65 | $193.65 | 429,033 |
| 2023-01-25 | $190.34 | $192.38 | $187.84 | $192.06 | $192.06 | 362,226 |
| 2023-01-24 | $190.30 | $192.42 | $189.48 | $192.02 | $192.02 | 477,867 |
| 2023-01-23 | $187.88 | $192.10 | $186.85 | $191.67 | $191.67 | 567,304 |
| 2023-01-20 | $182.09 | $187.92 | $180.64 | $187.22 | $187.22 | 420,016 |
| 2023-01-19 | $183.27 | $183.67 | $181.17 | $181.54 | $181.54 | 578,416 |
| 2023-01-18 | $186.89 | $190.84 | $184.79 | $185.15 | $185.15 | 481,626 |
| 2023-01-17 | $188.16 | $188.38 | $184.53 | $185.91 | $185.91 | 918,165 |
| 2023-01-13 | $187.41 | $192.12 | $186.39 | $190.34 | $190.34 | 726,901 |
| 2023-01-12 | $192.37 | $192.39 | $187.41 | $188.36 | $188.36 | 564,201 |
| 2023-01-11 | $192.17 | $193.53 | $189.65 | $191.21 | $191.21 | 947,544 |
| 2023-01-10 | $187.41 | $190.93 | $185.61 | $190.55 | $190.55 | 1,040,999 |
| 2023-01-09 | $183.54 | $187.50 | $177.64 | $186.83 | $186.83 | 1,776,936 |
| 2023-01-06 | $178.20 | $180.56 | $176.04 | $177.08 | $177.08 | 1,016,201 |
| 2023-01-05 | $173.36 | $177.66 | $169.71 | $177.08 | $177.08 | 801,560 |
| 2023-01-04 | $174.41 | $175.25 | $169.71 | $173.57 | $173.57 | 1,764,912 |
| 2023-01-03 | $176.90 | $178.17 | $169.35 | $171.88 | $171.88 | 1,252,012 |
| 2022-12-30 | $175.50 | $178.19 | $174.49 | $176.87 | $176.87 | 640,879 |
| 2022-12-29 | $178.63 | $179.13 | $174.21 | $177.42 | $177.42 | 949,446 |
| 2022-12-28 | $178.52 | $180.54 | $175.67 | $176.62 | $176.62 | 795,547 |
| 2022-12-27 | $175.86 | $179.35 | $172.86 | $178.17 | $178.17 | 1,266,265 |
| 2022-12-23 | $170.35 | $175.67 | $168.98 | $174.76 | $174.76 | 656,665 |
| 2022-12-22 | $170.39 | $170.98 | $167.06 | $170.35 | $170.35 | 688,328 |
| 2022-12-21 | $172.18 | $175.23 | $171.32 | $172.46 | $172.46 | 609,964 |
| 2022-12-20 | $165.76 | $170.72 | $165.02 | $169.46 | $169.46 | 1,366,065 |
| 2022-12-19 | $174.81 | $175.24 | $166.30 | $167.84 | $167.84 | 1,244,038 |
| 2022-12-16 | $174.88 | $177.99 | $174.14 | $175.42 | $175.42 | 1,157,368 |
| 2022-12-15 | $176.47 | $177.88 | $173.00 | $175.54 | $175.54 | 771,450 |
| 2022-12-14 | $179.15 | $181.66 | $176.36 | $179.16 | $179.16 | 659,153 |
| 2022-12-13 | $184.57 | $184.99 | $178.53 | $179.82 | $179.82 | 696,523 |
| 2022-12-12 | $177.09 | $178.78 | $175.76 | $177.23 | $177.23 | 816,018 |
| 2022-12-09 | $181.33 | $181.65 | $176.38 | $176.76 | $176.76 | 702,575 |
| 2022-12-08 | $179.02 | $182.60 | $176.18 | $182.10 | $182.10 | 931,247 |
| 2022-12-07 | $180.08 | $183.95 | $177.93 | $178.56 | $178.56 | 733,663 |
| 2022-12-06 | $183.85 | $184.56 | $177.60 | $180.59 | $180.59 | 850,067 |
| 2022-12-05 | $182.75 | $186.89 | $180.89 | $183.36 | $183.36 | 1,116,088 |
| 2022-12-02 | $185.51 | $187.46 | $179.93 | $184.16 | $184.16 | 1,746,430 |
| 2022-12-01 | $175.80 | $188.67 | $175.40 | $187.48 | $187.48 | 4,377,412 |
| 2022-11-30 | $159.12 | $161.25 | $155.68 | $160.86 | $160.86 | 2,101,211 |
| 2022-11-29 | $161.95 | $161.95 | $156.26 | $157.00 | $157.00 | 1,109,763 |
| 2022-11-28 | $162.41 | $164.47 | $160.52 | $160.83 | $160.83 | 1,115,819 |
| 2022-11-25 | $160.77 | $162.82 | $159.59 | $161.63 | $161.63 | 362,339 |
| 2022-11-23 | $160.00 | $163.26 | $159.31 | $161.27 | $161.27 | 550,577 |
| 2022-11-22 | $156.07 | $160.63 | $156.06 | $159.77 | $159.77 | 702,018 |
| 2022-11-21 | $154.89 | $156.01 | $152.33 | $154.57 | $154.57 | 708,119 |
| 2022-11-18 | $158.55 | $159.45 | $154.24 | $154.82 | $154.82 | 1,112,629 |
| 2022-11-17 | $149.13 | $153.58 | $145.80 | $153.09 | $153.09 | 897,377 |
| 2022-11-16 | $150.40 | $151.00 | $144.76 | $149.77 | $149.77 | 969,027 |
| 2022-11-15 | $156.24 | $160.99 | $154.60 | $158.38 | $158.38 | 699,136 |
| 2022-11-14 | $152.25 | $155.01 | $150.74 | $151.36 | $151.36 | 738,147 |
| 2022-11-11 | $157.47 | $158.05 | $151.28 | $154.71 | $154.71 | 973,824 |
| 2022-11-10 | $149.54 | $157.19 | $149.54 | $156.25 | $156.25 | 845,911 |
| 2022-11-09 | $148.64 | $149.92 | $142.13 | $142.46 | $142.46 | 623,431 |
| 2022-11-08 | $150.04 | $153.98 | $146.33 | $149.95 | $149.95 | 723,540 |
| 2022-11-07 | $149.99 | $150.25 | $146.63 | $148.62 | $148.62 | 522,764 |
| 2022-11-04 | $150.04 | $150.87 | $145.40 | $149.18 | $149.18 | 499,777 |
| 2022-11-03 | $141.52 | $148.87 | $140.73 | $148.10 | $148.10 | 576,421 |
| 2022-11-02 | $145.32 | $149.16 | $142.83 | $142.98 | $142.98 | 940,632 |
| 2022-11-01 | $149.10 | $150.26 | $143.99 | $145.41 | $145.41 | 563,104 |
| 2022-10-31 | $150.45 | $150.45 | $146.16 | $146.35 | $146.35 | 640,290 |
| 2022-10-28 | $147.54 | $150.13 | $145.20 | $149.33 | $149.33 | 897,795 |
| 2022-10-27 | $148.91 | $151.02 | $146.52 | $147.37 | $147.37 | 619,379 |
| 2022-10-26 | $147.85 | $152.13 | $146.92 | $147.93 | $147.93 | 994,758 |
| 2022-10-25 | $139.96 | $149.35 | $139.93 | $147.99 | $147.99 | 831,380 |
| 2022-10-24 | $139.53 | $139.60 | $134.55 | $138.78 | $138.78 | 662,189 |
| 2022-10-21 | $131.09 | $138.50 | $130.15 | $138.27 | $138.27 | 842,752 |
| 2022-10-20 | $135.54 | $136.78 | $130.93 | $131.21 | $131.21 | 699,721 |
| 2022-10-19 | $137.76 | $139.42 | $132.97 | $135.27 | $135.27 | 598,635 |
| 2022-10-18 | $139.76 | $142.03 | $137.95 | $140.36 | $140.36 | 703,657 |
| 2022-10-17 | $133.85 | $138.22 | $133.85 | $136.16 | $136.16 | 1,063,459 |
| 2022-10-14 | $137.66 | $139.86 | $131.00 | $131.76 | $131.76 | 797,236 |
| 2022-10-13 | $131.20 | $139.49 | $130.37 | $136.50 | $136.50 | 1,116,576 |
| 2022-10-12 | $142.63 | $142.95 | $136.35 | $137.39 | $137.39 | 1,132,355 |
| 2022-10-11 | $139.49 | $144.05 | $139.27 | $141.17 | $141.17 | 770,300 |
| 2022-10-10 | $140.00 | $141.80 | $136.57 | $139.93 | $139.93 | 652,720 |
| 2022-10-07 | $142.59 | $142.62 | $138.51 | $140.10 | $140.10 | 656,767 |
| 2022-10-06 | $144.98 | $147.10 | $142.45 | $144.61 | $144.61 | 736,136 |
| 2022-10-05 | $143.05 | $146.04 | $140.96 | $145.01 | $145.01 | 956,335 |
| 2022-10-04 | $145.00 | $148.79 | $141.78 | $145.40 | $145.40 | 1,119,641 |
| 2022-10-03 | $138.60 | $142.89 | $137.77 | $141.25 | $141.25 | 960,458 |
| 2022-09-30 | $137.73 | $145.34 | $132.54 | $137.67 | $137.67 | 1,483,902 |
| 2022-09-29 | $137.36 | $138.60 | $133.86 | $138.40 | $138.40 | 1,101,411 |
| 2022-09-28 | $134.67 | $138.73 | $134.59 | $137.79 | $137.79 | 722,744 |
| 2022-09-27 | $133.27 | $137.73 | $131.65 | $134.43 | $134.43 | 987,748 |
| 2022-09-26 | $133.38 | $136.33 | $130.43 | $130.63 | $130.63 | 805,593 |
| 2022-09-23 | $128.76 | $133.56 | $128.30 | $132.99 | $132.99 | 927,365 |
| 2022-09-22 | $134.33 | $134.62 | $130.32 | $131.48 | $131.48 | 714,060 |
| 2022-09-21 | $137.58 | $141.49 | $135.37 | $135.37 | $135.37 | 657,434 |
| 2022-09-20 | $139.03 | $139.98 | $134.85 | $136.57 | $136.57 | 853,466 |
| 2022-09-19 | $135.04 | $140.86 | $135.04 | $140.66 | $140.66 | 743,613 |
| 2022-09-16 | $134.51 | $137.57 | $132.43 | $136.85 | $136.85 | 838,692 |
| 2022-09-15 | $135.49 | $140.75 | $134.06 | $136.03 | $136.03 | 783,161 |
| 2022-09-14 | $135.10 | $136.74 | $131.73 | $135.14 | $135.14 | 761,696 |
| 2022-09-13 | $137.20 | $137.91 | $133.15 | $133.98 | $133.98 | 854,467 |
| 2022-09-12 | $143.34 | $146.06 | $141.52 | $142.74 | $142.74 | 741,695 |
| 2022-09-09 | $140.03 | $143.48 | $139.63 | $142.66 | $142.66 | 835,212 |
| 2022-09-08 | $138.73 | $141.32 | $136.85 | $139.10 | $139.10 | 822,233 |
| 2022-09-07 | $131.74 | $140.99 | $130.59 | $140.94 | $140.94 | 1,154,120 |
| 2022-09-06 | $129.16 | $131.98 | $125.82 | $130.96 | $130.96 | 1,344,804 |
| 2022-09-02 | $135.92 | $136.60 | $128.32 | $129.82 | $129.82 | 1,775,461 |
| 2022-09-01 | $128.99 | $137.27 | $128.13 | $135.92 | $135.92 | 3,623,909 |
| 2022-08-31 | $130.84 | $134.01 | $127.03 | $127.88 | $127.88 | 1,819,225 |
| 2022-08-30 | $128.82 | $130.07 | $124.65 | $129.54 | $129.54 | 975,105 |
| 2022-08-29 | $125.12 | $127.82 | $123.55 | $126.01 | $126.01 | 785,482 |
| 2022-08-26 | $133.88 | $135.90 | $126.87 | $127.14 | $127.14 | 674,833 |
| 2022-08-25 | $129.61 | $134.56 | $129.22 | $134.20 | $134.20 | 650,582 |
| 2022-08-24 | $131.52 | $133.31 | $128.66 | $132.06 | $132.06 | 656,696 |
| 2022-08-23 | $130.21 | $134.01 | $130.09 | $131.72 | $131.72 | 511,518 |
| 2022-08-22 | $133.63 | $133.69 | $128.86 | $129.52 | $129.52 | 824,524 |
| 2022-08-19 | $140.42 | $140.71 | $135.94 | $135.98 | $135.98 | 615,780 |
| 2022-08-18 | $142.80 | $143.75 | $140.80 | $142.04 | $142.04 | 601,032 |
| 2022-08-17 | $145.00 | $145.59 | $141.55 | $143.98 | $143.98 | 678,149 |
| 2022-08-16 | $140.41 | $149.89 | $140.33 | $147.38 | $147.38 | 1,113,054 |
| 2022-08-15 | $139.58 | $140.50 | $137.08 | $138.11 | $138.11 | 606,062 |
| 2022-08-12 | $140.00 | $140.36 | $137.45 | $140.08 | $140.08 | 674,443 |
| 2022-08-11 | $138.99 | $140.96 | $136.73 | $139.27 | $139.27 | 638,768 |
| 2022-08-10 | $138.74 | $141.93 | $135.59 | $136.65 | $136.65 | 976,637 |
| 2022-08-09 | $140.95 | $140.95 | $134.03 | $134.22 | $134.22 | 750,691 |
| 2022-08-08 | $140.27 | $146.02 | $138.60 | $141.17 | $141.17 | 626,191 |
| 2022-08-05 | $135.17 | $142.56 | $134.63 | $138.56 | $138.56 | 883,408 |
| 2022-08-04 | $138.79 | $142.24 | $137.41 | $137.61 | $137.61 | 951,823 |
| 2022-08-03 | $133.31 | $140.38 | $133.31 | $139.18 | $139.18 | 978,489 |
| 2022-08-02 | $133.78 | $134.37 | $131.48 | $132.75 | $132.75 | 627,966 |
| 2022-08-01 | $127.00 | $135.70 | $126.39 | $133.79 | $133.79 | 1,299,683 |
| 2022-07-29 | $126.41 | $127.62 | $123.86 | $127.07 | $127.07 | 770,526 |
| 2022-07-28 | $117.75 | $126.47 | $115.56 | $125.99 | $125.99 | 1,217,505 |
| 2022-07-27 | $116.64 | $120.22 | $114.15 | $118.85 | $118.85 | 672,431 |
| 2022-07-26 | $117.45 | $118.02 | $113.81 | $114.02 | $114.02 | 1,077,734 |
| 2022-07-25 | $125.02 | $125.02 | $118.79 | $122.34 | $122.34 | 882,170 |
| 2022-07-22 | $126.83 | $129.60 | $123.67 | $124.83 | $124.83 | 577,940 |
| 2022-07-21 | $125.08 | $127.18 | $123.00 | $127.18 | $127.18 | 695,882 |
| 2022-07-20 | $122.39 | $125.56 | $122.15 | $125.18 | $125.18 | 579,161 |
| 2022-07-19 | $121.17 | $123.68 | $120.26 | $123.60 | $123.60 | 697,971 |
| 2022-07-18 | $120.14 | $122.73 | $119.54 | $119.61 | $119.61 | 732,633 |
| 2022-07-15 | $118.31 | $120.80 | $117.06 | $118.66 | $118.66 | 531,134 |
| 2022-07-14 | $118.23 | $118.82 | $115.68 | $116.44 | $116.44 | 711,144 |
| 2022-07-13 | $117.37 | $121.30 | $115.31 | $119.62 | $119.62 | 664,407 |
| 2022-07-12 | $120.20 | $122.87 | $118.44 | $119.04 | $119.04 | 743,808 |
| 2022-07-11 | $121.44 | $123.55 | $119.42 | $120.02 | $120.02 | 910,007 |
| 2022-07-08 | $124.61 | $125.21 | $120.74 | $122.38 | $122.38 | 955,525 |
| 2022-07-07 | $119.44 | $125.80 | $119.19 | $125.50 | $125.50 | 808,429 |
| 2022-07-06 | $123.37 | $125.14 | $118.93 | $119.11 | $119.11 | 997,417 |
| 2022-07-05 | $110.73 | $122.46 | $109.49 | $122.36 | $122.36 | 1,238,703 |
| 2022-07-01 | $113.43 | $115.31 | $111.67 | $112.99 | $112.99 | 885,404 |
| 2022-06-30 | $113.67 | $115.33 | $110.09 | $113.43 | $113.43 | 1,171,616 |
| 2022-06-29 | $119.14 | $119.14 | $115.26 | $116.16 | $116.16 | 847,819 |
| 2022-06-28 | $124.75 | $126.88 | $119.33 | $119.45 | $119.45 | 850,919 |
| 2022-06-27 | $128.76 | $129.10 | $123.51 | $124.19 | $124.19 | 744,749 |
| 2022-06-24 | $123.29 | $128.94 | $123.29 | $128.19 | $128.19 | 1,030,599 |
| 2022-06-23 | $117.94 | $122.49 | $116.34 | $122.38 | $122.38 | 987,479 |
| 2022-06-22 | $115.69 | $119.74 | $115.67 | $117.22 | $117.22 | 755,142 |
| 2022-06-21 | $120.69 | $121.96 | $117.57 | $117.74 | $117.74 | 809,669 |
| 2022-06-17 | $116.98 | $120.06 | $116.24 | $118.21 | $118.21 | 994,136 |
| 2022-06-16 | $119.46 | $120.09 | $115.19 | $116.32 | $116.32 | 912,223 |
| 2022-06-15 | $123.36 | $124.77 | $120.17 | $123.22 | $123.22 | 1,202,868 |
| 2022-06-14 | $122.44 | $123.41 | $118.72 | $120.66 | $120.66 | 1,349,538 |
| 2022-06-13 | $122.42 | $125.14 | $120.27 | $122.28 | $122.28 | 1,406,258 |
| 2022-06-10 | $130.20 | $131.46 | $126.74 | $127.45 | $127.45 | 1,677,122 |
| 2022-06-09 | $128.07 | $135.13 | $126.79 | $133.51 | $133.51 | 4,132,426 |
| 2022-06-08 | $134.00 | $138.46 | $131.84 | $135.37 | $135.37 | 2,628,970 |
| 2022-06-07 | $129.19 | $134.56 | $128.17 | $134.05 | $134.05 | 1,346,465 |
| 2022-06-06 | $132.76 | $133.30 | $129.36 | $132.72 | $132.72 | 897,273 |
| 2022-06-03 | $128.13 | $131.01 | $127.21 | $130.85 | $130.85 | 709,580 |
| 2022-06-02 | $125.89 | $132.60 | $125.89 | $131.40 | $131.40 | 721,013 |
| 2022-06-01 | $132.00 | $132.96 | $125.99 | $127.06 | $127.06 | 1,433,514 |
| 2022-05-31 | $136.79 | $137.59 | $130.18 | $130.59 | $130.59 | 1,503,755 |
| 2022-05-27 | $135.26 | $140.85 | $134.32 | $138.18 | $138.18 | 1,000,234 |
| 2022-05-26 | $130.27 | $136.50 | $128.25 | $135.70 | $135.70 | 1,875,511 |
| 2022-05-25 | $112.82 | $122.49 | $112.70 | $120.89 | $120.89 | 1,206,398 |
| 2022-05-24 | $114.93 | $115.67 | $110.83 | $114.49 | $114.49 | 1,207,276 |
| 2022-05-23 | $118.02 | $119.69 | $113.68 | $116.50 | $116.50 | 1,160,311 |
| 2022-05-20 | $124.86 | $124.96 | $111.64 | $117.54 | $117.54 | 1,784,681 |
| 2022-05-19 | $122.78 | $126.77 | $121.15 | $123.39 | $123.39 | 1,622,127 |
| 2022-05-18 | $136.00 | $136.82 | $121.15 | $125.51 | $125.51 | 1,983,416 |
| 2022-05-17 | $142.45 | $143.52 | $137.31 | $141.88 | $141.88 | 599,385 |
| 2022-05-16 | $144.12 | $145.39 | $140.17 | $141.00 | $141.00 | 790,596 |
| 2022-05-13 | $140.88 | $146.45 | $140.88 | $145.98 | $145.98 | 691,285 |
| 2022-05-12 | $134.79 | $143.28 | $133.75 | $139.09 | $139.09 | 907,156 |
| 2022-05-11 | $138.17 | $143.35 | $135.55 | $137.07 | $137.07 | 1,142,316 |
| 2022-05-10 | $142.13 | $143.67 | $134.27 | $138.53 | $138.53 | 1,340,200 |
| 2022-05-09 | $144.49 | $146.16 | $137.66 | $138.50 | $138.50 | 1,213,137 |
| 2022-05-06 | $150.55 | $150.55 | $142.41 | $146.56 | $146.56 | 989,237 |
| 2022-05-05 | $159.84 | $159.84 | $148.24 | $151.51 | $151.51 | 873,834 |
| 2022-05-04 | $160.54 | $163.00 | $153.44 | $162.10 | $162.10 | 802,166 |
| 2022-05-03 | $163.29 | $163.29 | $157.46 | $160.27 | $160.27 | 602,949 |
| 2022-05-02 | $156.67 | $162.66 | $154.75 | $162.54 | $162.54 | 886,771 |
| 2022-04-29 | $166.00 | $167.34 | $156.79 | $157.10 | $157.10 | 710,951 |
| 2022-04-28 | $163.00 | $169.57 | $159.37 | $167.07 | $167.07 | 775,239 |
| 2022-04-27 | $161.58 | $165.35 | $159.03 | $160.63 | $160.63 | 661,120 |
| 2022-04-26 | $167.27 | $167.80 | $160.89 | $162.08 | $162.08 | 860,220 |
| 2022-04-25 | $166.82 | $170.49 | $164.20 | $169.64 | $169.64 | 845,745 |
| 2022-04-22 | $175.40 | $176.56 | $168.90 | $169.06 | $169.06 | 746,147 |
| 2022-04-21 | $185.20 | $186.10 | $175.80 | $176.79 | $176.79 | 774,146 |
| 2022-04-20 | $183.27 | $184.91 | $179.76 | $183.96 | $183.96 | 881,593 |
| 2022-04-19 | $175.68 | $183.04 | $175.44 | $182.37 | $182.37 | 1,142,534 |
| 2022-04-18 | $178.72 | $179.98 | $175.07 | $177.00 | $177.00 | 1,187,001 |
| 2022-04-14 | $180.05 | $183.40 | $177.19 | $179.54 | $179.54 | 772,788 |
| 2022-04-13 | $176.97 | $182.96 | $176.10 | $180.92 | $180.92 | 1,018,412 |
| 2022-04-12 | $176.13 | $181.21 | $174.32 | $176.72 | $176.72 | 1,196,585 |
| 2022-04-11 | $169.45 | $175.99 | $168.02 | $173.95 | $173.95 | 1,105,955 |
| 2022-04-08 | $167.42 | $172.77 | $164.49 | $170.28 | $170.28 | 983,244 |
| 2022-04-07 | $165.06 | $168.80 | $162.67 | $168.07 | $168.07 | 810,775 |
| 2022-04-06 | $163.25 | $167.15 | $158.26 | $166.26 | $166.26 | 825,158 |
| 2022-04-05 | $167.37 | $168.74 | $163.16 | $165.74 | $165.74 | 739,884 |
| 2022-04-04 | $162.80 | $169.60 | $162.16 | $168.27 | $168.27 | 868,897 |
| 2022-04-01 | $160.53 | $167.73 | $160.37 | $162.68 | $162.68 | 1,159,338 |
| 2022-03-31 | $161.31 | $164.39 | $158.12 | $158.37 | $158.37 | 1,926,746 |
| 2022-03-30 | $162.00 | $171.23 | $159.51 | $160.20 | $160.20 | 2,845,346 |
| 2022-03-29 | $168.82 | $176.15 | $167.66 | $171.39 | $171.39 | 1,586,951 |
| 2022-03-28 | $162.97 | $165.61 | $159.62 | $165.33 | $165.33 | 920,252 |
| 2022-03-25 | $166.43 | $166.43 | $160.48 | $162.39 | $162.39 | 613,880 |
| 2022-03-24 | $163.41 | $165.06 | $160.99 | $164.76 | $164.76 | 489,748 |
| 2022-03-23 | $164.49 | $167.35 | $162.19 | $163.04 | $163.04 | 660,365 |
| 2022-03-22 | $164.00 | $167.69 | $164.00 | $166.74 | $166.74 | 832,502 |
| 2022-03-21 | $165.24 | $165.67 | $160.32 | $163.34 | $163.34 | 727,851 |
| 2022-03-18 | $160.44 | $165.16 | $160.44 | $164.17 | $164.17 | 767,501 |
| 2022-03-17 | $157.06 | $163.60 | $156.08 | $163.41 | $163.41 | 644,280 |
| 2022-03-16 | $156.08 | $161.97 | $152.73 | $159.01 | $159.01 | 610,898 |
| 2022-03-15 | $150.38 | $154.74 | $150.00 | $153.95 | $153.95 | 756,623 |
| 2022-03-14 | $154.37 | $155.96 | $147.73 | $148.80 | $148.80 | 735,143 |
| 2022-03-11 | $162.07 | $162.18 | $153.22 | $153.42 | $153.42 | 727,450 |
| 2022-03-10 | $155.96 | $160.47 | $154.20 | $160.01 | $160.01 | 542,975 |
| 2022-03-09 | $154.74 | $159.69 | $153.86 | $157.66 | $157.66 | 603,273 |
| 2022-03-08 | $144.62 | $154.85 | $143.44 | $149.28 | $149.28 | 670,140 |
| 2022-03-07 | $154.25 | $155.16 | $145.05 | $145.17 | $145.17 | 1,153,642 |
| 2022-03-04 | $157.34 | $157.59 | $148.56 | $149.66 | $149.66 | 1,280,983 |
| 2022-03-03 | $164.90 | $166.25 | $156.62 | $157.82 | $157.82 | 696,017 |
| 2022-03-02 | $158.71 | $168.04 | $157.59 | $165.67 | $165.67 | 804,029 |
| 2022-03-01 | $167.66 | $167.66 | $157.80 | $158.19 | $158.19 | 1,112,649 |
| 2022-02-28 | $164.98 | $166.99 | $161.16 | $163.61 | $163.61 | 682,172 |
| 2022-02-25 | $163.01 | $167.20 | $156.77 | $166.56 | $166.56 | 825,129 |
| 2022-02-24 | $148.61 | $162.13 | $147.14 | $161.37 | $161.37 | 1,082,222 |
| 2022-02-23 | $160.63 | $161.92 | $154.53 | $154.98 | $154.98 | 599,553 |
| 2022-02-22 | $165.74 | $169.06 | $158.74 | $159.64 | $159.64 | 728,677 |
| 2022-02-18 | $162.66 | $169.11 | $161.99 | $166.30 | $166.30 | 542,650 |
| 2022-02-17 | $168.78 | $169.93 | $161.53 | $162.35 | $162.35 | 685,654 |
| 2022-02-16 | $168.51 | $170.40 | $165.78 | $169.92 | $169.92 | 674,567 |
| 2022-02-15 | $169.89 | $171.77 | $165.74 | $170.12 | $170.12 | 543,682 |
| 2022-02-14 | $167.81 | $170.51 | $165.15 | $166.63 | $166.63 | 732,166 |
| 2022-02-11 | $172.32 | $173.89 | $167.85 | $168.49 | $168.49 | 518,773 |
| 2022-02-10 | $175.30 | $179.92 | $171.32 | $172.58 | $172.58 | 726,644 |
| 2022-02-09 | $172.95 | $178.22 | $172.95 | $177.76 | $177.76 | 490,331 |
| 2022-02-08 | $168.89 | $172.46 | $166.84 | $171.39 | $171.39 | 443,234 |
| 2022-02-07 | $171.36 | $174.06 | $169.57 | $170.35 | $170.35 | 696,505 |
| 2022-02-04 | $167.70 | $173.98 | $164.03 | $171.65 | $171.65 | 916,204 |
| 2022-02-03 | $164.86 | $172.44 | $163.14 | $166.99 | $166.99 | 798,493 |
| 2022-02-02 | $172.42 | $173.07 | $167.46 | $168.43 | $168.43 | 686,778 |
| 2022-02-01 | $163.58 | $171.30 | $163.03 | $170.74 | $170.74 | 1,666,287 |
| 2022-01-31 | $158.18 | $165.44 | $157.27 | $164.00 | $164.00 | 929,080 |
| 2022-01-28 | $154.95 | $158.84 | $151.01 | $158.84 | $158.84 | 723,460 |
| 2022-01-27 | $158.00 | $162.61 | $153.40 | $154.40 | $154.40 | 610,971 |
| 2022-01-26 | $167.22 | $167.22 | $153.62 | $155.66 | $155.66 | 980,611 |
| 2022-01-25 | $165.17 | $169.70 | $162.15 | $162.60 | $162.60 | 1,268,068 |
| 2022-01-24 | $155.73 | $170.28 | $152.07 | $169.74 | $169.74 | 1,536,951 |
| 2022-01-21 | $160.52 | $164.58 | $156.53 | $159.07 | $159.07 | 925,657 |
| 2022-01-20 | $170.44 | $173.90 | $162.04 | $162.71 | $162.71 | 973,720 |
| 2022-01-19 | $171.06 | $173.53 | $166.64 | $168.67 | $168.67 | 1,007,142 |
| 2022-01-18 | $170.00 | $172.06 | $167.58 | $171.18 | $171.18 | 674,295 |
| 2022-01-14 | $176.77 | $177.03 | $170.06 | $173.31 | $173.31 | 722,002 |
| 2022-01-13 | $182.43 | $182.90 | $175.86 | $176.48 | $176.48 | 665,548 |
| 2022-01-12 | $180.93 | $186.23 | $180.16 | $180.28 | $180.28 | 569,612 |
| 2022-01-11 | $179.46 | $183.97 | $176.64 | $181.12 | $181.12 | 703,328 |
| 2022-01-10 | $180.45 | $181.59 | $167.35 | $179.73 | $179.73 | 1,984,959 |
| 2022-01-07 | $192.95 | $194.29 | $185.66 | $186.21 | $186.21 | 810,872 |
| 2022-01-06 | $191.00 | $194.42 | $187.68 | $192.90 | $192.90 | 734,185 |
| 2022-01-05 | $202.94 | $203.78 | $189.74 | $191.00 | $191.00 | 834,396 |
| 2022-01-04 | $206.55 | $208.03 | $202.72 | $203.89 | $203.89 | 538,857 |
| 2022-01-03 | $209.71 | $214.50 | $205.32 | $207.71 | $207.71 | 632,359 |
| 2021-12-31 | $206.24 | $208.05 | $203.31 | $206.89 | $206.89 | 476,298 |
| 2021-12-30 | $205.45 | $209.78 | $205.20 | $206.36 | $206.36 | 453,444 |
| 2021-12-29 | $195.81 | $208.47 | $195.38 | $206.18 | $206.18 | 677,573 |
| 2021-12-28 | $196.73 | $200.55 | $195.41 | $196.47 | $196.47 | 432,184 |
| 2021-12-27 | $195.45 | $199.00 | $194.19 | $196.96 | $196.96 | 517,290 |
| 2021-12-23 | $193.22 | $195.73 | $191.65 | $193.56 | $193.56 | 969,358 |
| 2021-12-22 | $186.92 | $190.34 | $185.23 | $189.94 | $189.94 | 802,945 |
| 2021-12-21 | $182.65 | $186.99 | $181.51 | $186.54 | $186.54 | 555,745 |
| 2021-12-20 | $178.41 | $181.06 | $174.06 | $180.57 | $180.57 | 673,989 |
| 2021-12-17 | $181.91 | $184.48 | $178.46 | $182.40 | $182.40 | 839,490 |
| 2021-12-16 | $191.20 | $191.48 | $181.25 | $182.69 | $182.69 | 530,627 |
| 2021-12-15 | $187.70 | $190.44 | $182.39 | $189.70 | $189.70 | 675,337 |
| 2021-12-14 | $190.49 | $191.80 | $187.11 | $188.75 | $188.75 | 498,528 |
| 2021-12-13 | $200.00 | $201.46 | $188.97 | $191.74 | $191.74 | 813,462 |
| 2021-12-10 | $199.04 | $201.87 | $195.58 | $201.73 | $201.73 | 449,648 |
| 2021-12-09 | $204.24 | $207.00 | $198.75 | $198.97 | $198.97 | 507,596 |
| 2021-12-08 | $200.90 | $205.75 | $198.60 | $205.17 | $205.17 | 594,674 |
| 2021-12-07 | $198.94 | $204.00 | $198.92 | $200.73 | $200.73 | 471,637 |
| 2021-12-06 | $193.86 | $197.24 | $189.22 | $195.06 | $195.06 | 655,344 |
| 2021-12-03 | $199.54 | $201.43 | $190.58 | $192.45 | $192.45 | 750,946 |
| 2021-12-02 | $206.01 | $206.01 | $188.00 | $198.68 | $198.68 | 2,029,557 |
| 2021-12-01 | $205.97 | $207.75 | $187.23 | $189.19 | $189.19 | 1,256,238 |
| 2021-11-30 | $205.12 | $207.09 | $200.68 | $203.44 | $203.44 | 659,716 |
| 2021-11-29 | $207.94 | $210.71 | $205.00 | $207.11 | $207.11 | 579,317 |
| 2021-11-26 | $205.09 | $207.39 | $203.71 | $204.74 | $204.74 | 419,489 |
| 2021-11-24 | $208.48 | $210.87 | $203.58 | $209.89 | $209.89 | 331,516 |
| 2021-11-23 | $215.10 | $215.89 | $206.58 | $211.61 | $211.61 | 672,027 |
| 2021-11-22 | $217.00 | $220.14 | $212.03 | $216.48 | $216.48 | 456,578 |
| 2021-11-19 | $215.40 | $218.01 | $214.09 | $215.36 | $215.36 | 354,516 |
| 2021-11-18 | $214.74 | $217.90 | $212.14 | $217.50 | $217.50 | 266,607 |
| 2021-11-17 | $218.29 | $218.29 | $210.77 | $211.98 | $211.98 | 534,108 |
| 2021-11-16 | $212.23 | $221.00 | $212.23 | $218.76 | $218.76 | 412,625 |
| 2021-11-15 | $211.33 | $214.48 | $209.94 | $211.65 | $211.65 | 354,010 |
| 2021-11-12 | $208.53 | $210.86 | $205.69 | $208.91 | $208.91 | 400,839 |
| 2021-11-11 | $210.63 | $212.51 | $206.59 | $207.12 | $207.12 | 397,205 |
| 2021-11-10 | $213.36 | $213.97 | $208.39 | $210.10 | $210.10 | 336,003 |
| 2021-11-09 | $213.00 | $216.00 | $210.99 | $213.67 | $213.67 | 429,616 |
| 2021-11-08 | $210.50 | $212.45 | $207.22 | $211.45 | $211.45 | 371,335 |
| 2021-11-05 | $209.26 | $211.57 | $205.69 | $210.00 | $210.00 | 589,047 |
| 2021-11-04 | $204.60 | $212.34 | $203.93 | $207.58 | $207.58 | 763,364 |
| 2021-11-03 | $201.84 | $206.27 | $201.55 | $204.06 | $204.06 | 629,457 |
| 2021-11-02 | $199.21 | $202.47 | $197.13 | $201.39 | $201.39 | 457,604 |
| 2021-11-01 | $197.50 | $200.45 | $196.12 | $198.92 | $198.92 | 455,124 |
| 2021-10-29 | $192.06 | $199.49 | $192.06 | $197.30 | $197.30 | 515,230 |
| 2021-10-28 | $193.00 | $195.00 | $191.90 | $193.94 | $193.94 | 283,581 |
| 2021-10-27 | $195.50 | $195.60 | $191.20 | $192.26 | $192.26 | 289,586 |
| 2021-10-26 | $196.30 | $196.88 | $192.24 | $193.91 | $193.91 | 308,458 |
| 2021-10-25 | $193.81 | $197.32 | $193.00 | $195.85 | $195.85 | 460,810 |
| 2021-10-22 | $192.77 | $193.76 | $190.55 | $192.74 | $192.74 | 367,978 |
| 2021-10-21 | $187.74 | $192.77 | $187.00 | $192.35 | $192.35 | 353,624 |
| 2021-10-20 | $188.17 | $190.71 | $186.98 | $187.18 | $187.18 | 501,907 |
| 2021-10-19 | $192.40 | $192.47 | $186.96 | $188.49 | $188.49 | 881,935 |
| 2021-10-18 | $189.97 | $194.63 | $188.96 | $192.22 | $192.22 | 520,469 |
| 2021-10-15 | $189.70 | $192.67 | $187.16 | $190.06 | $190.06 | 742,886 |
| 2021-10-14 | $182.72 | $188.40 | $180.72 | $187.78 | $187.78 | 553,420 |
| 2021-10-13 | $180.11 | $182.39 | $179.77 | $181.27 | $181.27 | 362,461 |
| 2021-10-12 | $183.68 | $184.57 | $179.11 | $179.99 | $179.99 | 603,835 |
| 2021-10-11 | $185.82 | $187.38 | $181.84 | $181.86 | $181.86 | 506,121 |
| 2021-10-08 | $186.02 | $188.16 | $184.10 | $185.88 | $185.88 | 647,948 |
| 2021-10-07 | $186.10 | $188.78 | $182.78 | $186.31 | $186.31 | 1,490,067 |
| 2021-10-06 | $165.96 | $176.19 | $165.25 | $175.75 | $175.75 | 1,106,664 |
| 2021-10-05 | $170.36 | $172.00 | $166.18 | $166.95 | $166.95 | 946,163 |
| 2021-10-04 | $173.13 | $173.48 | $169.20 | $170.53 | $170.53 | 680,215 |
| 2021-10-01 | $177.45 | $177.45 | $172.77 | $173.65 | $173.65 | 972,208 |
| 2021-09-30 | $184.30 | $184.30 | $176.61 | $176.81 | $176.81 | 809,859 |
| 2021-09-29 | $188.49 | $189.93 | $184.53 | $186.00 | $186.00 | 380,440 |
| 2021-09-28 | $192.39 | $193.54 | $186.65 | $186.95 | $186.95 | 610,915 |
| 2021-09-27 | $193.25 | $197.89 | $192.58 | $194.79 | $194.79 | 673,393 |
| 2021-09-24 | $189.14 | $193.72 | $187.60 | $193.39 | $193.39 | 562,839 |
| 2021-09-23 | $193.49 | $195.67 | $190.77 | $191.04 | $191.04 | 597,696 |
| 2021-09-22 | $186.65 | $192.42 | $184.80 | $191.70 | $191.70 | 808,226 |
| 2021-09-21 | $189.87 | $190.49 | $185.19 | $186.09 | $186.09 | 422,527 |
| 2021-09-20 | $188.68 | $190.93 | $186.00 | $188.23 | $188.23 | 570,040 |
| 2021-09-17 | $187.39 | $192.71 | $186.67 | $191.77 | $191.77 | 1,620,527 |
| 2021-09-16 | $184.55 | $187.55 | $182.30 | $186.72 | $186.72 | 492,499 |
| 2021-09-15 | $184.02 | $184.91 | $182.80 | $184.06 | $184.06 | 514,854 |
| 2021-09-14 | $187.15 | $187.15 | $182.11 | $184.79 | $184.79 | 452,554 |
| 2021-09-13 | $187.01 | $190.30 | $184.61 | $185.69 | $185.69 | 771,999 |
| 2021-09-10 | $184.70 | $189.49 | $184.15 | $186.28 | $186.28 | 850,134 |
| 2021-09-09 | $182.20 | $187.00 | $180.66 | $184.20 | $184.20 | 721,127 |
| 2021-09-08 | $183.21 | $183.89 | $178.20 | $182.08 | $182.08 | 1,195,141 |
| 2021-09-07 | $192.19 | $192.19 | $183.80 | $184.62 | $184.62 | 1,323,996 |
| 2021-09-03 | $186.20 | $194.00 | $185.19 | $193.56 | $193.56 | 1,734,962 |
| 2021-09-02 | $202.00 | $202.00 | $185.73 | $187.94 | $187.94 | 5,303,911 |
| 2021-09-01 | $212.82 | $219.22 | $210.89 | $216.05 | $216.05 | 1,472,942 |
| 2021-08-31 | $212.30 | $213.79 | $209.45 | $212.81 | $212.81 | 839,006 |
| 2021-08-30 | $215.19 | $216.66 | $213.53 | $214.50 | $214.50 | 864,713 |
| 2021-08-27 | $220.88 | $221.99 | $213.33 | $214.66 | $214.66 | 1,108,861 |
| 2021-08-26 | $232.30 | $233.57 | $222.67 | $224.47 | $224.47 | 597,389 |
| 2021-08-25 | $232.41 | $237.86 | $232.41 | $236.21 | $236.21 | 580,643 |
| 2021-08-24 | $228.50 | $234.47 | $228.50 | $232.29 | $232.29 | 408,484 |
| 2021-08-23 | $227.22 | $230.14 | $225.67 | $227.43 | $227.43 | 390,303 |
| 2021-08-20 | $220.62 | $225.55 | $220.50 | $225.11 | $225.11 | 331,047 |
| 2021-08-19 | $217.58 | $222.49 | $215.71 | $219.36 | $219.36 | 371,357 |
| 2021-08-18 | $221.99 | $225.30 | $219.43 | $220.07 | $220.07 | 465,256 |
| 2021-08-17 | $225.91 | $226.76 | $218.65 | $221.98 | $221.98 | 438,562 |
| 2021-08-16 | $221.77 | $227.91 | $220.58 | $227.82 | $227.82 | 334,693 |
| 2021-08-13 | $221.77 | $223.57 | $220.49 | $221.62 | $221.62 | 194,442 |
| 2021-08-12 | $223.25 | $225.00 | $219.33 | $222.10 | $222.10 | 413,765 |
| 2021-08-11 | $218.20 | $225.50 | $217.67 | $222.96 | $222.96 | 709,828 |
| 2021-08-10 | $210.05 | $220.52 | $210.05 | $217.92 | $217.92 | 895,312 |
| 2021-08-09 | $203.60 | $211.42 | $202.69 | $210.05 | $210.05 | 800,296 |
| 2021-08-06 | $200.43 | $204.10 | $199.46 | $203.60 | $203.60 | 386,333 |
| 2021-08-05 | $195.35 | $200.56 | $195.35 | $200.43 | $200.43 | 347,335 |
| 2021-08-04 | $193.66 | $197.69 | $193.28 | $194.81 | $194.81 | 378,410 |
| 2021-08-03 | $195.05 | $196.25 | $192.04 | $194.82 | $194.82 | 215,576 |
| 2021-08-02 | $195.21 | $196.49 | $193.04 | $194.04 | $194.04 | 308,625 |
| 2021-07-30 | $188.20 | $195.49 | $188.20 | $194.42 | $194.42 | 594,403 |
| 2021-07-29 | $189.23 | $193.80 | $187.96 | $190.62 | $190.62 | 316,326 |
| 2021-07-28 | $190.61 | $191.99 | $186.94 | $188.56 | $188.56 | 379,590 |
| 2021-07-27 | $194.70 | $194.70 | $188.67 | $190.79 | $190.79 | 353,127 |
| 2021-07-26 | $200.18 | $201.01 | $195.00 | $195.13 | $195.13 | 305,207 |
| 2021-07-23 | $194.83 | $200.85 | $193.58 | $199.99 | $199.99 | 524,655 |
| 2021-07-22 | $192.00 | $194.00 | $189.79 | $193.40 | $193.40 | 336,756 |
| 2021-07-21 | $189.14 | $192.82 | $189.14 | $192.02 | $192.02 | 261,784 |
| 2021-07-20 | $182.35 | $189.72 | $181.39 | $188.50 | $188.50 | 466,798 |
| 2021-07-19 | $178.76 | $183.02 | $176.69 | $181.96 | $181.96 | 504,826 |
| 2021-07-16 | $186.27 | $187.39 | $182.01 | $182.46 | $182.46 | 367,721 |
| 2021-07-15 | $188.57 | $189.00 | $183.13 | $185.61 | $185.61 | 465,331 |
| 2021-07-14 | $189.87 | $191.36 | $185.65 | $189.29 | $189.29 | 389,265 |
| 2021-07-13 | $191.52 | $192.70 | $188.27 | $188.50 | $188.50 | 318,735 |
| 2021-07-12 | $193.31 | $194.06 | $191.50 | $192.51 | $192.51 | 260,480 |
| 2021-07-09 | $189.63 | $194.41 | $189.63 | $194.19 | $194.19 | 379,432 |
| 2021-07-08 | $190.13 | $192.02 | $186.72 | $189.11 | $189.11 | 438,098 |
| 2021-07-07 | $194.93 | $196.28 | $191.75 | $193.98 | $193.98 | 307,289 |
| 2021-07-06 | $198.50 | $198.82 | $193.35 | $195.01 | $195.01 | 424,975 |
| 2021-07-02 | $197.12 | $199.33 | $193.89 | $197.61 | $197.61 | 339,519 |
| 2021-07-01 | $192.89 | $197.08 | $192.89 | $196.47 | $196.47 | 461,285 |
| 2021-06-30 | $196.17 | $197.45 | $192.56 | $193.27 | $193.27 | 519,028 |
| 2021-06-29 | $195.71 | $198.19 | $195.22 | $196.67 | $196.67 | 387,612 |
| 2021-06-28 | $199.00 | $199.37 | $192.86 | $195.46 | $195.46 | 468,524 |
| 2021-06-25 | $198.93 | $200.97 | $196.04 | $197.72 | $197.72 | 762,211 |
| 2021-06-24 | $196.59 | $200.28 | $196.20 | $198.78 | $198.78 | 454,121 |
| 2021-06-23 | $195.52 | $197.26 | $193.87 | $195.59 | $195.59 | 457,581 |
| 2021-06-22 | $187.40 | $193.31 | $187.19 | $192.95 | $192.95 | 509,293 |
| 2021-06-21 | $184.12 | $188.52 | $183.41 | $187.44 | $187.44 | 395,719 |
| 2021-06-18 | $182.23 | $185.11 | $181.03 | $183.22 | $183.22 | 569,892 |
| 2021-06-17 | $184.98 | $186.51 | $181.77 | $184.12 | $184.12 | 415,771 |
| 2021-06-16 | $186.40 | $186.40 | $181.83 | $184.89 | $184.89 | 471,590 |
| 2021-06-15 | $189.19 | $189.19 | $184.35 | $186.83 | $186.83 | 339,523 |
| 2021-06-14 | $189.91 | $191.03 | $188.43 | $189.92 | $189.92 | 355,418 |
| 2021-06-11 | $186.74 | $189.74 | $186.38 | $189.71 | $189.71 | 365,149 |
| 2021-06-10 | $185.89 | $187.44 | $184.52 | $186.53 | $186.53 | 533,202 |
| 2021-06-09 | $189.17 | $189.60 | $185.59 | $185.68 | $185.68 | 479,221 |
| 2021-06-08 | $185.60 | $189.91 | $184.33 | $189.40 | $189.40 | 587,624 |
| 2021-06-07 | $191.54 | $191.77 | $182.85 | $185.47 | $185.47 | 961,861 |
| 2021-06-04 | $191.18 | $191.26 | $182.45 | $190.29 | $190.29 | 1,788,062 |
| 2021-06-03 | $178.63 | $182.00 | $174.95 | $177.87 | $177.87 | 1,151,210 |
| 2021-06-02 | $181.92 | $184.15 | $177.58 | $179.97 | $179.97 | 918,421 |
| 2021-06-01 | $186.05 | $186.91 | $181.24 | $181.92 | $181.92 | 650,575 |
| 2021-05-28 | $187.81 | $189.35 | $183.23 | $184.12 | $184.12 | 579,388 |
| 2021-05-27 | $186.25 | $187.35 | $183.81 | $186.47 | $186.47 | 621,537 |
| 2021-05-26 | $182.93 | $187.56 | $181.94 | $185.75 | $185.75 | 649,610 |
| 2021-05-25 | $182.71 | $184.07 | $180.77 | $181.68 | $181.68 | 600,435 |
| 2021-05-24 | $180.22 | $182.68 | $179.32 | $181.70 | $181.70 | 532,475 |
| 2021-05-21 | $183.51 | $184.01 | $178.68 | $179.07 | $179.07 | 445,460 |
| 2021-05-20 | $181.76 | $184.35 | $180.67 | $182.45 | $182.45 | 450,263 |
| 2021-05-19 | $181.44 | $183.68 | $178.09 | $181.39 | $181.39 | 399,284 |
| 2021-05-18 | $184.89 | $186.96 | $183.52 | $184.71 | $184.71 | 482,092 |
| 2021-05-17 | $182.87 | $185.00 | $180.54 | $183.71 | $183.71 | 418,641 |
| 2021-05-14 | $180.38 | $185.75 | $178.91 | $184.25 | $184.25 | 555,890 |
| 2021-05-13 | $179.45 | $183.73 | $176.95 | $178.85 | $178.85 | 567,780 |
| 2021-05-12 | $184.68 | $188.22 | $178.32 | $179.25 | $179.25 | 850,287 |
| 2021-05-11 | $191.64 | $191.69 | $182.68 | $186.26 | $186.26 | 1,144,679 |
| 2021-05-10 | $195.56 | $199.57 | $194.21 | $195.77 | $195.77 | 566,506 |
| 2021-05-07 | $191.60 | $197.46 | $191.45 | $196.50 | $196.50 | 593,111 |
| 2021-05-06 | $198.17 | $199.18 | $190.37 | $192.36 | $192.36 | 560,185 |
| 2021-05-05 | $197.14 | $200.79 | $195.94 | $197.55 | $197.55 | 516,149 |
| 2021-05-04 | $196.50 | $197.50 | $191.14 | $195.97 | $195.97 | 474,722 |
| 2021-05-03 | $202.55 | $203.69 | $197.80 | $198.83 | $198.83 | 712,502 |
| 2021-04-30 | $201.85 | $203.40 | $197.69 | $201.27 | $201.27 | 566,223 |
| 2021-04-29 | $200.06 | $204.00 | $199.96 | $202.61 | $202.61 | 1,436,620 |
| 2021-04-28 | $199.92 | $201.66 | $196.91 | $197.39 | $197.39 | 562,367 |
| 2021-04-27 | $197.41 | $201.57 | $195.99 | $200.10 | $200.10 | 720,414 |
| 2021-04-26 | $196.91 | $196.96 | $191.71 | $194.65 | $194.65 | 549,230 |
| 2021-04-23 | $195.57 | $196.93 | $193.36 | $195.64 | $195.64 | 519,882 |
| 2021-04-22 | $193.83 | $196.81 | $192.46 | $194.77 | $194.77 | 461,687 |
| 2021-04-21 | $189.62 | $194.39 | $189.42 | $194.03 | $194.03 | 600,364 |
| 2021-04-20 | $194.59 | $196.59 | $188.16 | $190.59 | $190.59 | 738,357 |
| 2021-04-19 | $199.18 | $200.61 | $194.01 | $194.29 | $194.29 | 1,490,944 |
| 2021-04-16 | $198.11 | $201.12 | $196.55 | $200.51 | $200.51 | 497,727 |
| 2021-04-15 | $196.58 | $199.10 | $195.01 | $196.55 | $196.55 | 380,142 |
| 2021-04-14 | $201.13 | $203.08 | $194.25 | $194.96 | $194.96 | 505,134 |
| 2021-04-13 | $195.60 | $202.36 | $193.21 | $200.95 | $200.95 | 533,687 |
| 2021-04-12 | $202.86 | $204.91 | $195.62 | $196.09 | $196.09 | 777,656 |
| 2021-04-09 | $197.77 | $203.03 | $197.51 | $202.86 | $202.86 | 691,172 |
| 2021-04-08 | $195.55 | $199.47 | $194.30 | $197.16 | $197.16 | 621,897 |
| 2021-04-07 | $196.85 | $198.74 | $194.36 | $194.66 | $194.66 | 427,995 |
| 2021-04-06 | $198.83 | $202.23 | $196.33 | $197.43 | $197.43 | 512,679 |
| 2021-04-05 | $197.51 | $199.99 | $194.78 | $199.15 | $199.15 | 508,227 |
| 2021-04-01 | $193.66 | $197.05 | $191.37 | $195.62 | $195.62 | 653,722 |
| 2021-03-31 | $190.87 | $194.36 | $186.61 | $190.79 | $190.79 | 1,404,432 |
| 2021-03-30 | $194.18 | $194.37 | $189.51 | $190.50 | $190.50 | 1,410,627 |
| 2021-03-29 | $200.00 | $204.23 | $193.91 | $194.07 | $194.07 | 582,937 |
| 2021-03-26 | $196.90 | $201.62 | $195.51 | $199.96 | $199.96 | 550,721 |
| 2021-03-25 | $188.68 | $196.92 | $186.90 | $195.89 | $195.89 | 488,692 |
| 2021-03-24 | $193.37 | $195.64 | $190.01 | $190.44 | $190.44 | 485,319 |
| 2021-03-23 | $195.33 | $198.60 | $191.50 | $192.20 | $192.20 | 521,496 |
| 2021-03-22 | $194.65 | $200.32 | $190.21 | $197.38 | $197.38 | 1,007,770 |
| 2021-03-19 | $186.42 | $198.10 | $184.95 | $196.63 | $196.63 | 1,419,659 |
| 2021-03-18 | $203.08 | $205.28 | $183.51 | $187.27 | $187.27 | 2,413,293 |
| 2021-03-17 | $190.37 | $196.42 | $190.00 | $196.01 | $196.01 | 1,386,340 |
| 2021-03-16 | $197.03 | $201.19 | $190.40 | $193.46 | $193.46 | 803,181 |
| 2021-03-15 | $192.71 | $200.49 | $192.02 | $197.90 | $197.90 | 869,879 |
| 2021-03-12 | $191.22 | $193.42 | $187.57 | $190.80 | $190.80 | 456,431 |
| 2021-03-11 | $185.70 | $192.08 | $183.93 | $191.69 | $191.69 | 828,395 |
| 2021-03-10 | $182.26 | $185.41 | $180.07 | $183.38 | $183.38 | 851,548 |
| 2021-03-09 | $188.89 | $189.99 | $181.15 | $182.72 | $182.72 | 1,158,522 |
| 2021-03-08 | $185.88 | $191.07 | $184.19 | $186.43 | $186.43 | 678,674 |
| 2021-03-05 | $188.20 | $188.20 | $172.77 | $183.36 | $183.36 | 1,421,797 |
| 2021-03-04 | $192.10 | $195.43 | $180.56 | $183.19 | $183.19 | 875,327 |
| 2021-03-03 | $194.92 | $201.48 | $191.84 | $192.34 | $192.34 | 1,253,079 |
| 2021-03-02 | $194.05 | $197.84 | $193.17 | $194.49 | $194.49 | 325,636 |
| 2021-03-01 | $188.91 | $195.97 | $187.30 | $194.08 | $194.08 | 1,309,266 |
| 2021-02-26 | $188.03 | $191.10 | $184.36 | $186.12 | $186.12 | 1,007,669 |
| 2021-02-25 | $196.11 | $197.95 | $185.80 | $186.25 | $186.25 | 925,046 |
| 2021-02-24 | $189.58 | $195.00 | $189.15 | $194.60 | $194.60 | 427,693 |
| 2021-02-23 | $188.37 | $190.96 | $180.94 | $190.21 | $190.21 | 458,693 |
| 2021-02-22 | $193.10 | $194.13 | $188.55 | $190.29 | $190.29 | 539,778 |
| 2021-02-19 | $194.23 | $197.73 | $193.00 | $194.32 | $194.32 | 587,071 |
| 2021-02-18 | $193.68 | $195.85 | $192.40 | $192.73 | $192.73 | 676,210 |
| 2021-02-17 | $194.91 | $198.10 | $191.37 | $195.86 | $195.86 | 660,429 |
| 2021-02-16 | $192.43 | $197.05 | $190.02 | $194.94 | $194.94 | 544,676 |
| 2021-02-12 | $187.50 | $192.92 | $187.50 | $192.32 | $192.32 | 325,545 |
| 2021-02-11 | $190.26 | $193.72 | $187.43 | $188.40 | $188.40 | 565,150 |
| 2021-02-10 | $191.55 | $192.05 | $185.05 | $189.54 | $189.54 | 418,252 |
| 2021-02-09 | $192.10 | $195.90 | $190.51 | $191.83 | $191.83 | 502,101 |
| 2021-02-08 | $192.03 | $193.72 | $190.80 | $192.20 | $192.20 | 527,883 |
| 2021-02-05 | $188.61 | $192.98 | $186.40 | $190.80 | $190.80 | 593,774 |
| 2021-02-04 | $183.28 | $186.55 | $182.48 | $186.55 | $186.55 | 628,507 |
| 2021-02-03 | $182.06 | $183.53 | $179.84 | $182.21 | $182.21 | 572,959 |
| 2021-02-02 | $174.89 | $182.16 | $174.89 | $181.19 | $181.19 | 892,121 |
| 2021-02-01 | $177.11 | $179.48 | $171.02 | $172.69 | $172.69 | 776,279 |
| 2021-01-29 | $177.47 | $179.49 | $174.73 | $175.73 | $175.73 | 764,316 |
| 2021-01-28 | $178.18 | $180.37 | $175.00 | $178.69 | $178.69 | 838,607 |
| 2021-01-27 | $177.10 | $182.65 | $175.41 | $176.67 | $176.67 | 1,086,721 |
| 2021-01-26 | $187.01 | $187.70 | $183.17 | $184.75 | $184.75 | 680,821 |
| 2021-01-25 | $190.09 | $194.04 | $185.21 | $186.73 | $186.73 | 728,824 |
| 2021-01-22 | $187.48 | $190.65 | $186.90 | $189.67 | $189.67 | 555,792 |
| 2021-01-21 | $185.06 | $189.98 | $185.06 | $188.68 | $188.68 | 631,691 |
| 2021-01-20 | $186.06 | $188.84 | $183.17 | $184.98 | $184.98 | 850,388 |
| 2021-01-19 | $191.47 | $191.47 | $183.52 | $184.66 | $184.66 | 839,897 |
| 2021-01-15 | $193.19 | $195.99 | $187.60 | $189.81 | $189.81 | 696,881 |
| 2021-01-14 | $194.50 | $197.45 | $193.38 | $194.53 | $194.53 | 452,307 |
| 2021-01-13 | $193.38 | $195.54 | $190.34 | $192.60 | $192.60 | 729,233 |
| 2021-01-12 | $189.00 | $194.78 | $187.32 | $191.78 | $191.78 | 1,070,970 |
| 2021-01-11 | $179.97 | $189.75 | $179.25 | $189.00 | $189.00 | 798,616 |
| 2021-01-08 | $185.25 | $186.04 | $179.51 | $182.80 | $182.80 | 680,442 |
| 2021-01-07 | $181.68 | $185.72 | $180.07 | $184.31 | $184.31 | 623,350 |
| 2021-01-06 | $172.74 | $184.99 | $172.74 | $182.38 | $182.38 | 1,056,696 |
| 2021-01-05 | $166.08 | $172.71 | $165.62 | $172.49 | $172.49 | 1,030,613 |
| 2021-01-04 | $175.07 | $175.63 | $164.33 | $167.09 | $167.09 | 1,421,107 |
| 2020-12-31 | $172.57 | $175.76 | $171.07 | $174.98 | $174.98 | 741,165 |
| 2020-12-30 | $170.60 | $173.55 | $169.13 | $172.74 | $172.74 | 1,117,980 |
| 2020-12-29 | $167.49 | $170.07 | $165.06 | $169.79 | $169.79 | 1,440,398 |
| 2020-12-28 | $160.16 | $167.23 | $158.72 | $165.56 | $165.56 | 1,661,581 |
| 2020-12-24 | $155.94 | $159.34 | $155.10 | $158.85 | $158.85 | 308,736 |
| 2020-12-23 | $156.52 | $157.85 | $155.57 | $156.26 | $156.26 | 621,539 |
| 2020-12-22 | $156.80 | $157.04 | $153.34 | $156.70 | $156.70 | 673,484 |
| 2020-12-21 | $155.51 | $158.95 | $154.10 | $156.37 | $156.37 | 863,695 |
| 2020-12-18 | $164.12 | $165.14 | $156.98 | $157.88 | $157.88 | 911,452 |
| 2020-12-17 | $164.00 | $164.95 | $161.71 | $163.55 | $163.55 | 787,283 |
| 2020-12-16 | $158.51 | $163.29 | $158.00 | $163.00 | $163.00 | 869,351 |
| 2020-12-15 | $159.73 | $161.07 | $156.44 | $158.15 | $158.15 | 1,042,820 |
| 2020-12-14 | $165.62 | $165.62 | $158.54 | $159.23 | $159.23 | 1,079,014 |
| 2020-12-11 | $166.92 | $167.32 | $162.91 | $163.74 | $163.74 | 467,759 |
| 2020-12-10 | $167.97 | $167.97 | $163.08 | $164.95 | $164.95 | 719,068 |
| 2020-12-09 | $165.35 | $166.59 | $162.61 | $163.65 | $163.65 | 538,402 |
| 2020-12-08 | $161.80 | $166.27 | $161.51 | $164.99 | $164.99 | 641,174 |
| 2020-12-07 | $161.84 | $163.75 | $160.47 | $163.37 | $163.37 | 744,948 |
| 2020-12-04 | $162.63 | $163.77 | $159.15 | $161.62 | $161.62 | 868,543 |
| 2020-12-03 | $160.00 | $167.53 | $159.04 | $162.80 | $162.80 | 1,651,890 |
| 2020-12-02 | $160.11 | $163.09 | $155.79 | $156.07 | $156.07 | 1,327,146 |
| 2020-12-01 | $158.97 | $163.42 | $158.35 | $162.12 | $162.12 | 1,389,925 |
| 2020-11-30 | $159.13 | $159.24 | $152.37 | $156.40 | $156.40 | 673,002 |
| 2020-11-27 | $156.34 | $159.35 | $155.59 | $158.09 | $158.09 | 375,575 |
| 2020-11-25 | $156.98 | $157.84 | $154.42 | $155.84 | $155.84 | 687,141 |
| 2020-11-24 | $159.03 | $159.47 | $154.16 | $157.49 | $157.49 | 830,100 |
| 2020-11-23 | $156.25 | $159.55 | $154.53 | $156.23 | $156.23 | 831,052 |
| 2020-11-20 | $155.57 | $156.84 | $154.20 | $155.20 | $155.20 | 330,342 |
| 2020-11-19 | $154.42 | $156.44 | $152.67 | $155.21 | $155.21 | 615,404 |
| 2020-11-18 | $152.45 | $156.71 | $152.45 | $152.90 | $152.90 | 524,511 |
| 2020-11-17 | $149.83 | $154.70 | $148.09 | $152.62 | $152.62 | 527,184 |
| 2020-11-16 | $148.35 | $151.50 | $146.06 | $151.38 | $151.38 | 924,886 |
| 2020-11-13 | $144.10 | $146.45 | $141.72 | $146.04 | $146.04 | 639,284 |
| 2020-11-12 | $144.28 | $146.25 | $141.78 | $142.83 | $142.83 | 442,167 |
| 2020-11-11 | $144.47 | $146.66 | $140.00 | $144.60 | $144.60 | 490,873 |
| 2020-11-10 | $148.01 | $149.73 | $143.50 | $143.77 | $143.77 | 865,021 |
| 2020-11-09 | $145.46 | $159.59 | $145.46 | $146.30 | $146.30 | 1,459,973 |
| 2020-11-06 | $141.62 | $142.54 | $139.21 | $140.52 | $140.52 | 428,303 |
| 2020-11-05 | $142.12 | $143.44 | $141.04 | $141.83 | $141.83 | 685,511 |
| 2020-11-04 | $137.38 | $143.90 | $137.05 | $141.59 | $141.59 | 723,237 |
| 2020-11-03 | $134.16 | $137.34 | $132.25 | $136.61 | $136.61 | 469,641 |
| 2020-11-02 | $134.47 | $136.13 | $130.59 | $131.85 | $131.85 | 610,615 |
| 2020-10-30 | $133.77 | $135.14 | $131.75 | $133.34 | $133.34 | 684,752 |
| 2020-10-29 | $131.91 | $135.52 | $130.59 | $134.10 | $134.10 | 489,675 |
| 2020-10-28 | $134.80 | $136.55 | $131.58 | $131.90 | $131.90 | 659,395 |
| 2020-10-27 | $132.84 | $136.35 | $132.84 | $135.25 | $135.25 | 392,155 |
| 2020-10-26 | $136.71 | $137.35 | $131.36 | $132.46 | $132.46 | 512,095 |
| 2020-10-23 | $135.76 | $137.92 | $133.49 | $137.79 | $137.79 | 347,695 |
| 2020-10-22 | $132.98 | $134.63 | $131.34 | $134.29 | $134.29 | 521,289 |
| 2020-10-21 | $134.50 | $135.37 | $132.19 | $132.34 | $132.34 | 425,150 |
| 2020-10-20 | $137.42 | $137.56 | $134.83 | $134.90 | $134.90 | 353,848 |
| 2020-10-19 | $138.86 | $141.39 | $135.52 | $136.36 | $136.36 | 569,427 |
| 2020-10-16 | $137.65 | $140.09 | $136.43 | $137.88 | $137.88 | 494,126 |
| 2020-10-15 | $134.00 | $138.57 | $133.51 | $137.56 | $137.56 | 503,175 |
| 2020-10-14 | $135.32 | $138.98 | $135.32 | $136.09 | $136.09 | 413,976 |
| 2020-10-13 | $133.45 | $137.33 | $133.25 | $135.15 | $135.15 | 503,975 |
| 2020-10-12 | $135.88 | $136.30 | $132.74 | $133.97 | $133.97 | 529,467 |
| 2020-10-09 | $133.98 | $136.29 | $133.01 | $135.78 | $135.78 | 566,607 |
| 2020-10-08 | $128.82 | $132.50 | $127.57 | $132.46 | $132.46 | 422,205 |
| 2020-10-07 | $127.40 | $130.00 | $127.40 | $128.26 | $128.26 | 562,408 |
| 2020-10-06 | $130.74 | $131.35 | $124.48 | $125.35 | $125.35 | 1,019,803 |
| 2020-10-05 | $130.32 | $131.49 | $128.40 | $130.04 | $130.04 | 782,064 |
| 2020-10-02 | $126.00 | $130.85 | $125.31 | $129.42 | $129.42 | 635,344 |
| 2020-10-01 | $127.63 | $130.04 | $127.58 | $129.13 | $129.13 | 683,550 |
| 2020-09-30 | $126.89 | $128.59 | $125.67 | $127.00 | $127.00 | 749,011 |
| 2020-09-29 | $128.98 | $129.58 | $123.45 | $124.66 | $124.66 | 798,738 |
| 2020-09-28 | $131.04 | $131.74 | $128.06 | $128.33 | $128.33 | 582,605 |
| 2020-09-25 | $127.84 | $129.94 | $126.59 | $129.44 | $129.44 | 537,836 |
| 2020-09-24 | $125.43 | $130.06 | $124.85 | $127.54 | $127.54 | 591,921 |
| 2020-09-23 | $128.89 | $130.54 | $127.03 | $127.30 | $127.30 | 546,095 |
| 2020-09-22 | $130.44 | $131.50 | $127.04 | $128.74 | $128.74 | 652,761 |
| 2020-09-21 | $134.00 | $134.02 | $127.08 | $129.30 | $129.30 | 997,657 |
| 2020-09-18 | $136.78 | $140.14 | $135.35 | $136.68 | $136.68 | 1,347,752 |
| 2020-09-17 | $131.57 | $134.99 | $131.02 | $134.16 | $134.16 | 977,422 |
| 2020-09-16 | $133.67 | $135.74 | $132.78 | $134.07 | $134.07 | 810,900 |
| 2020-09-15 | $132.04 | $133.34 | $130.63 | $132.68 | $132.68 | 1,047,660 |
| 2020-09-14 | $131.44 | $133.27 | $130.78 | $131.04 | $131.04 | 794,321 |
| 2020-09-11 | $128.32 | $130.52 | $127.25 | $130.02 | $130.02 | 833,923 |
| 2020-09-10 | $126.40 | $129.67 | $126.25 | $128.25 | $128.25 | 1,278,703 |
| 2020-09-09 | $123.00 | $126.12 | $122.87 | $125.28 | $125.28 | 948,408 |
| 2020-09-08 | $122.95 | $126.58 | $121.79 | $122.69 | $122.69 | 1,074,241 |
| 2020-09-04 | $127.45 | $129.79 | $124.75 | $125.29 | $125.29 | 1,441,144 |
| 2020-09-03 | $128.66 | $129.50 | $121.35 | $127.16 | $127.16 | 3,888,435 |
| 2020-09-02 | $117.41 | $117.69 | $112.43 | $117.08 | $117.08 | 1,973,472 |
| 2020-09-01 | $109.95 | $114.45 | $108.51 | $114.42 | $114.42 | 1,404,577 |
| 2020-08-31 | $112.22 | $113.61 | $109.28 | $109.45 | $109.45 | 1,150,817 |
| 2020-08-28 | $111.51 | $114.45 | $111.24 | $112.23 | $112.23 | 881,703 |
| 2020-08-27 | $114.98 | $115.67 | $110.59 | $110.60 | $110.60 | 790,277 |
| 2020-08-26 | $111.89 | $114.51 | $111.02 | $114.42 | $114.42 | 729,693 |
| 2020-08-25 | $113.52 | $113.81 | $110.70 | $112.34 | $112.34 | 557,186 |
| 2020-08-24 | $110.61 | $113.50 | $109.63 | $113.44 | $113.44 | 860,415 |
| 2020-08-21 | $106.61 | $109.70 | $106.48 | $109.45 | $109.45 | 709,054 |
| 2020-08-20 | $106.32 | $110.04 | $106.05 | $106.69 | $106.69 | 960,190 |
| 2020-08-19 | $109.14 | $110.51 | $107.32 | $107.70 | $107.70 | 556,741 |
| 2020-08-18 | $111.53 | $111.80 | $107.78 | $109.00 | $109.00 | 796,419 |
| 2020-08-17 | $110.77 | $112.80 | $110.06 | $111.64 | $111.64 | 764,446 |
| 2020-08-14 | $108.59 | $111.55 | $107.31 | $110.24 | $110.24 | 678,160 |
| 2020-08-13 | $107.80 | $111.36 | $106.39 | $109.11 | $109.11 | 723,844 |
| 2020-08-12 | $109.27 | $109.27 | $105.29 | $108.03 | $108.03 | 788,664 |
| 2020-08-11 | $108.29 | $111.58 | $107.68 | $107.94 | $107.94 | 1,079,098 |
| 2020-08-10 | $103.47 | $108.40 | $103.03 | $107.01 | $107.01 | 968,310 |
| 2020-08-07 | $103.23 | $104.39 | $101.85 | $102.46 | $102.46 | 878,171 |
| 2020-08-06 | $105.92 | $106.49 | $102.71 | $102.85 | $102.85 | 829,271 |
| 2020-08-05 | $108.68 | $108.82 | $105.27 | $106.63 | $106.63 | 910,264 |
| 2020-08-04 | $108.36 | $109.12 | $107.14 | $108.03 | $108.03 | 851,155 |
| 2020-08-03 | $109.18 | $109.42 | $107.08 | $107.97 | $107.97 | 683,164 |
| 2020-07-31 | $111.70 | $111.78 | $107.23 | $108.91 | $108.91 | 639,852 |
| 2020-07-30 | $111.88 | $112.59 | $109.69 | $111.38 | $111.38 | 532,991 |
| 2020-07-29 | $111.33 | $115.17 | $111.24 | $113.29 | $113.29 | 744,877 |
| 2020-07-28 | $111.52 | $112.50 | $110.22 | $110.48 | $110.48 | 715,261 |
| 2020-07-27 | $111.06 | $112.16 | $108.82 | $111.60 | $111.60 | 574,887 |
| 2020-07-24 | $108.14 | $111.67 | $108.04 | $110.18 | $110.18 | 679,652 |
| 2020-07-23 | $109.39 | $113.10 | $107.78 | $109.14 | $109.14 | 1,138,451 |
| 2020-07-22 | $105.15 | $109.66 | $105.02 | $109.09 | $109.09 | 849,354 |
| 2020-07-21 | $104.23 | $107.00 | $103.97 | $105.68 | $105.68 | 685,517 |
| 2020-07-20 | $103.04 | $105.00 | $101.25 | $103.76 | $103.76 | 849,559 |
| 2020-07-17 | $104.60 | $104.84 | $102.78 | $103.51 | $103.51 | 644,000 |
| 2020-07-16 | $101.05 | $104.08 | $100.93 | $104.00 | $104.00 | 690,500 |
| 2020-07-15 | $99.86 | $102.87 | $99.49 | $102.63 | $102.63 | 829,200 |
| 2020-07-14 | $97.96 | $99.04 | $96.61 | $97.83 | $97.83 | 861,000 |
| 2020-07-13 | $102.50 | $102.83 | $98.29 | $98.61 | $98.61 | 841,700 |
| 2020-07-10 | $100.84 | $101.60 | $99.18 | $101.13 | $101.13 | 542,200 |
| 2020-07-09 | $102.97 | $102.97 | $98.07 | $100.52 | $100.52 | 908,300 |
| 2020-07-08 | $98.38 | $103.44 | $98.00 | $103.30 | $103.30 | 961,800 |
| 2020-07-07 | $102.05 | $102.85 | $98.26 | $98.50 | $98.50 | 936,800 |
| 2020-07-06 | $105.14 | $105.74 | $102.12 | $103.13 | $103.13 | 818,000 |
| 2020-07-02 | $106.89 | $107.65 | $103.27 | $103.50 | $103.50 | 678,100 |
| 2020-07-01 | $106.85 | $108.72 | $105.10 | $105.37 | $105.37 | 757,300 |
| 2020-06-30 | $107.09 | $107.44 | $105.02 | $106.91 | $106.91 | 813,900 |
| 2020-06-29 | $103.85 | $107.18 | $102.26 | $107.11 | $107.11 | 912,900 |
| 2020-06-26 | $105.80 | $107.00 | $102.16 | $103.56 | $103.56 | 1,209,001 |
| 2020-06-25 | $105.52 | $106.05 | $103.58 | $105.56 | $105.56 | 698,814 |
| 2020-06-24 | $108.02 | $108.54 | $102.65 | $106.42 | $106.42 | 813,381 |
| 2020-06-23 | $111.39 | $111.78 | $108.58 | $108.87 | $108.87 | 594,144 |
| 2020-06-22 | $106.98 | $110.30 | $106.61 | $109.55 | $109.55 | 902,923 |
| 2020-06-19 | $112.69 | $114.09 | $106.61 | $107.25 | $107.25 | 1,042,278 |
| 2020-06-18 | $111.17 | $114.30 | $110.69 | $111.27 | $111.27 | 678,206 |
| 2020-06-17 | $113.48 | $114.60 | $111.34 | $112.47 | $112.47 | 777,697 |
| 2020-06-16 | $114.35 | $115.40 | $110.99 | $112.97 | $112.97 | 875,108 |
| 2020-06-15 | $107.00 | $110.09 | $104.68 | $109.83 | $109.83 | 1,026,344 |
| 2020-06-12 | $108.86 | $110.97 | $106.40 | $110.45 | $110.45 | 1,527,783 |
| 2020-06-11 | $109.25 | $110.15 | $104.73 | $106.40 | $106.40 | 2,092,293 |
| 2020-06-10 | $116.76 | $118.95 | $112.46 | $113.67 | $113.67 | 5,908,732 |
| 2020-06-09 | $106.00 | $106.35 | $102.38 | $103.90 | $103.90 | 2,296,886 |
| 2020-06-08 | $111.85 | $112.29 | $105.15 | $107.34 | $107.34 | 1,778,139 |
| 2020-06-05 | $110.57 | $111.90 | $107.43 | $110.05 | $110.05 | 1,713,563 |
| 2020-06-04 | $108.47 | $110.21 | $105.13 | $105.82 | $105.82 | 1,489,394 |
| 2020-06-03 | $106.46 | $108.94 | $105.80 | $107.87 | $107.87 | 1,066,932 |
| 2020-06-02 | $104.29 | $106.23 | $102.47 | $104.85 | $104.85 | 1,026,917 |
| 2020-06-01 | $104.40 | $106.61 | $102.40 | $102.73 | $102.73 | 935,420 |
| 2020-05-29 | $103.10 | $106.37 | $102.32 | $104.65 | $104.65 | 882,654 |
| 2020-05-28 | $109.00 | $109.00 | $102.65 | $104.10 | $104.10 | 1,150,419 |
| 2020-05-27 | $102.18 | $104.94 | $99.81 | $104.66 | $104.66 | 1,433,114 |
| 2020-05-26 | $103.83 | $105.20 | $99.99 | $100.27 | $100.27 | 1,227,788 |
| 2020-05-22 | $97.55 | $100.40 | $96.76 | $99.55 | $99.55 | 1,292,494 |
| 2020-05-21 | $91.57 | $97.50 | $91.57 | $97.30 | $97.30 | 1,224,381 |
| 2020-05-20 | $95.67 | $96.00 | $91.80 | $92.29 | $92.29 | 633,772 |
| 2020-05-19 | $93.87 | $97.11 | $92.66 | $94.28 | $94.28 | 1,005,945 |
| 2020-05-18 | $93.17 | $96.43 | $92.84 | $94.54 | $94.54 | 1,222,178 |
| 2020-05-15 | $83.80 | $90.17 | $83.58 | $88.94 | $88.94 | 1,337,695 |
| 2020-05-14 | $82.97 | $86.03 | $81.11 | $85.64 | $85.64 | 803,420 |
| 2020-05-13 | $87.41 | $88.00 | $83.50 | $84.17 | $84.17 | 1,369,181 |
| 2020-05-12 | $92.12 | $94.20 | $87.97 | $87.99 | $87.99 | 1,224,435 |
| 2020-05-11 | $89.46 | $92.21 | $87.84 | $91.51 | $91.51 | 1,260,546 |
| 2020-05-08 | $90.85 | $91.53 | $89.21 | $90.50 | $90.50 | 1,601,696 |
| 2020-05-07 | $90.74 | $91.85 | $88.76 | $88.96 | $88.96 | 743,276 |
| 2020-05-06 | $90.90 | $91.30 | $88.52 | $88.82 | $88.82 | 583,282 |
| 2020-05-05 | $89.14 | $90.46 | $88.43 | $89.33 | $89.33 | 856,126 |
| 2020-05-04 | $85.53 | $88.28 | $84.01 | $88.07 | $88.07 | 672,489 |
| 2020-05-01 | $87.35 | $87.85 | $85.68 | $87.27 | $87.27 | 902,492 |
| 2020-04-30 | $90.67 | $91.93 | $88.04 | $90.16 | $90.16 | 880,488 |
| 2020-04-29 | $92.14 | $94.62 | $90.90 | $92.66 | $92.66 | 1,243,617 |
| 2020-04-28 | $89.51 | $92.25 | $88.91 | $90.03 | $90.03 | 1,126,954 |
| 2020-04-27 | $82.13 | $86.90 | $81.22 | $86.61 | $86.61 | 887,927 |
| 2020-04-24 | $79.36 | $81.69 | $79.23 | $80.98 | $80.98 | 691,492 |
| 2020-04-23 | $80.95 | $82.38 | $78.26 | $78.42 | $78.42 | 1,044,689 |
| 2020-04-22 | $81.00 | $82.34 | $80.33 | $81.77 | $81.77 | 622,659 |
| 2020-04-21 | $81.49 | $82.07 | $78.44 | $79.32 | $79.32 | 741,330 |
| 2020-04-20 | $83.68 | $85.60 | $82.95 | $83.61 | $83.61 | 853,378 |
| 2020-04-17 | $85.05 | $86.89 | $83.42 | $86.47 | $86.47 | 977,299 |
| 2020-04-16 | $80.95 | $81.59 | $79.62 | $81.31 | $81.31 | 1,057,745 |
| 2020-04-15 | $79.31 | $81.40 | $78.69 | $80.90 | $80.90 | 994,104 |
| 2020-04-14 | $81.36 | $83.83 | $80.89 | $83.47 | $83.47 | 784,005 |
| 2020-04-13 | $82.50 | $82.53 | $77.27 | $79.77 | $79.77 | 1,080,348 |
| 2020-04-09 | $79.29 | $86.46 | $79.05 | $82.98 | $82.98 | 2,005,031 |
| 2020-04-08 | $73.37 | $79.59 | $72.09 | $77.10 | $77.10 | 1,708,828 |
| 2020-04-07 | $75.65 | $77.36 | $70.16 | $71.60 | $71.60 | 3,261,148 |
| 2020-04-06 | $67.31 | $72.26 | $66.16 | $70.65 | $70.65 | 1,414,139 |
| 2020-04-03 | $64.14 | $64.97 | $59.30 | $62.72 | $62.72 | 1,247,022 |
| 2020-04-02 | $63.47 | $65.08 | $62.26 | $64.35 | $64.35 | 1,342,966 |
| 2020-04-01 | $66.61 | $68.13 | $63.06 | $63.90 | $63.90 | 1,732,585 |
| 2020-03-31 | $72.69 | $73.37 | $68.90 | $70.38 | $70.38 | 1,280,020 |
| 2020-03-30 | $71.00 | $74.48 | $68.01 | $72.94 | $72.94 | 1,452,405 |
| 2020-03-27 | $77.17 | $77.17 | $71.07 | $71.43 | $71.43 | 1,868,197 |
| 2020-03-26 | $78.32 | $81.42 | $74.03 | $78.11 | $78.11 | 2,273,961 |
| 2020-03-25 | $73.52 | $77.39 | $70.38 | $76.62 | $76.62 | 2,527,662 |
| 2020-03-24 | $62.94 | $72.00 | $62.25 | $71.64 | $71.64 | 2,348,257 |
| 2020-03-23 | $52.29 | $60.43 | $51.34 | $58.50 | $58.50 | 2,343,535 |
| 2020-03-20 | $52.57 | $56.47 | $51.18 | $52.46 | $52.46 | 3,616,849 |
| 2020-03-19 | $56.00 | $58.48 | $47.53 | $52.27 | $52.27 | 5,421,465 |
| 2020-03-18 | $59.64 | $60.87 | $48.01 | $53.59 | $53.59 | 3,017,353 |
| 2020-03-17 | $58.90 | $67.24 | $56.02 | $64.22 | $64.22 | 2,951,062 |
| 2020-03-16 | $70.00 | $71.81 | $55.13 | $57.17 | $57.17 | 3,059,581 |
| 2020-03-13 | $77.10 | $78.26 | $68.28 | $76.56 | $76.56 | 2,954,300 |
| 2020-03-12 | $84.91 | $88.20 | $72.01 | $72.02 | $72.02 | 2,857,164 |
| 2020-03-11 | $95.28 | $97.10 | $90.55 | $91.08 | $91.08 | 953,895 |
| 2020-03-10 | $93.74 | $97.97 | $90.10 | $97.87 | $97.87 | 1,375,385 |
| 2020-03-09 | $90.00 | $93.41 | $89.53 | $90.84 | $90.84 | 1,157,743 |
| 2020-03-06 | $92.52 | $97.74 | $92.26 | $96.80 | $96.80 | 1,239,666 |
| 2020-03-05 | $96.74 | $96.97 | $93.26 | $95.29 | $95.29 | 1,143,622 |
| 2020-03-04 | $98.12 | $98.53 | $96.08 | $98.18 | $98.18 | 986,189 |
| 2020-03-03 | $98.28 | $101.47 | $96.08 | $96.64 | $96.64 | 1,053,765 |
| 2020-03-02 | $97.48 | $98.29 | $93.74 | $98.08 | $98.08 | 1,462,954 |
| 2020-02-28 | $97.39 | $99.68 | $95.31 | $96.95 | $96.95 | 1,876,023 |
| 2020-02-27 | $102.62 | $105.86 | $100.60 | $101.19 | $101.19 | 1,383,926 |
| 2020-02-26 | $107.47 | $109.42 | $104.90 | $105.60 | $105.60 | 1,333,320 |
| 2020-02-25 | $111.05 | $111.25 | $106.96 | $107.18 | $107.18 | 1,880,937 |
| 2020-02-24 | $112.98 | $112.98 | $109.98 | $110.01 | $110.01 | 1,184,697 |
| 2020-02-21 | $117.61 | $118.18 | $114.47 | $115.65 | $115.65 | 883,763 |
| 2020-02-20 | $116.37 | $118.44 | $116.22 | $118.21 | $118.21 | 962,746 |
| 2020-02-19 | $116.51 | $118.16 | $116.22 | $116.72 | $116.72 | 586,212 |
| 2020-02-18 | $115.50 | $117.88 | $114.81 | $116.13 | $116.13 | 831,220 |
| 2020-02-14 | $115.20 | $117.14 | $114.77 | $115.69 | $115.69 | 799,203 |
| 2020-02-13 | $113.22 | $115.16 | $111.99 | $114.93 | $114.93 | 1,091,168 |
| 2020-02-12 | $112.33 | $114.35 | $111.39 | $113.54 | $113.54 | 1,069,311 |
| 2020-02-11 | $112.22 | $113.29 | $111.14 | $111.78 | $111.78 | 953,544 |
| 2020-02-10 | $113.78 | $114.83 | $110.74 | $111.67 | $111.67 | 1,111,203 |
| 2020-02-07 | $115.59 | $115.59 | $113.03 | $114.01 | $114.01 | 841,527 |
| 2020-02-06 | $117.35 | $117.98 | $115.63 | $116.11 | $116.11 | 606,919 |
| 2020-02-05 | $114.82 | $117.18 | $114.31 | $116.82 | $116.82 | 1,007,629 |
| 2020-02-04 | $115.91 | $115.91 | $112.76 | $113.33 | $113.33 | 958,567 |
| 2020-02-03 | $113.79 | $116.16 | $113.45 | $113.64 | $113.64 | 836,971 |
| 2020-01-31 | $117.00 | $117.00 | $112.21 | $113.22 | $113.22 | 1,046,879 |
| 2020-01-30 | $117.43 | $118.63 | $116.51 | $117.31 | $117.31 | 811,852 |
| 2020-01-29 | $117.99 | $119.17 | $116.57 | $118.66 | $118.66 | 944,934 |
| 2020-01-28 | $116.70 | $118.60 | $116.34 | $117.46 | $117.46 | 516,583 |
| 2020-01-27 | $116.58 | $118.44 | $115.73 | $116.22 | $116.22 | 945,538 |
| 2020-01-24 | $115.78 | $119.06 | $115.49 | $118.75 | $118.75 | 899,398 |
| 2020-01-23 | $115.52 | $116.97 | $114.77 | $115.61 | $115.61 | 572,409 |
| 2020-01-22 | $118.18 | $118.57 | $115.43 | $115.65 | $115.65 | 783,657 |
| 2020-01-21 | $115.50 | $117.90 | $115.27 | $117.58 | $117.58 | 968,117 |
| 2020-01-17 | $116.59 | $117.74 | $115.34 | $116.05 | $116.05 | 1,018,387 |
| 2020-01-16 | $113.81 | $116.97 | $113.42 | $116.60 | $116.60 | 2,127,583 |
| 2020-01-15 | $113.17 | $114.80 | $111.94 | $113.10 | $113.10 | 2,015,378 |
| 2020-01-14 | $109.40 | $115.24 | $109.40 | $114.26 | $114.26 | 4,634,467 |
| 2020-01-13 | $96.85 | $108.16 | $95.52 | $107.46 | $107.46 | 16,760,567 |
| 2020-01-10 | $124.83 | $124.83 | $120.73 | $121.23 | $121.23 | 1,166,574 |
| 2020-01-09 | $122.66 | $124.64 | $121.82 | $124.48 | $124.48 | 1,201,725 |
| 2020-01-08 | $121.75 | $124.45 | $121.75 | $122.90 | $122.90 | 1,555,746 |
| 2020-01-07 | $124.03 | $124.71 | $120.85 | $121.61 | $121.61 | 1,893,219 |
| 2020-01-06 | $125.93 | $125.93 | $121.09 | $123.80 | $123.80 | 2,166,523 |
| 2020-01-03 | $126.41 | $128.53 | $125.76 | $127.67 | $127.67 | 603,832 |
| 2020-01-02 | $128.85 | $128.85 | $125.43 | $127.65 | $127.65 | 1,001,956 |
| 2019-12-31 | $128.50 | $129.56 | $127.01 | $127.86 | $127.86 | 836,799 |
| 2019-12-30 | $125.50 | $129.83 | $125.50 | $128.91 | $128.91 | 978,621 |
| 2019-12-27 | $123.12 | $126.16 | $122.82 | $125.43 | $125.43 | 859,575 |
| 2019-12-26 | $123.15 | $123.40 | $121.38 | $122.65 | $122.65 | 1,234,450 |
| 2019-12-24 | $121.85 | $123.42 | $121.85 | $122.51 | $122.51 | 328,529 |
| 2019-12-23 | $124.00 | $125.76 | $121.38 | $122.04 | $122.04 | 1,055,720 |
| 2019-12-20 | $124.64 | $126.09 | $124.03 | $125.13 | $125.13 | 1,135,009 |
| 2019-12-19 | $122.20 | $124.28 | $121.30 | $124.27 | $124.27 | 631,878 |
| 2019-12-18 | $122.56 | $124.21 | $122.01 | $122.45 | $122.45 | 877,924 |
| 2019-12-17 | $120.59 | $122.28 | $118.36 | $122.01 | $122.01 | 934,245 |
| 2019-12-16 | $124.01 | $124.82 | $119.97 | $120.13 | $120.13 | 1,292,725 |
| 2019-12-13 | $126.11 | $126.31 | $122.82 | $123.86 | $123.86 | 1,023,385 |
| 2019-12-12 | $120.80 | $125.99 | $119.59 | $125.74 | $125.74 | 1,640,849 |
| 2019-12-11 | $119.07 | $121.54 | $118.57 | $120.95 | $120.95 | 802,363 |
| 2019-12-10 | $120.75 | $121.90 | $118.32 | $119.03 | $119.03 | 1,138,563 |
| 2019-12-09 | $123.49 | $123.63 | $120.22 | $120.55 | $120.55 | 1,446,356 |
| 2019-12-06 | $124.89 | $125.59 | $122.89 | $124.20 | $124.20 | 1,773,429 |
| 2019-12-05 | $124.54 | $128.12 | $120.60 | $123.67 | $123.67 | 4,171,200 |
| 2019-12-04 | $117.78 | $119.63 | $116.78 | $118.06 | $118.06 | 3,200,687 |
| 2019-12-03 | $119.09 | $119.09 | $115.33 | $116.02 | $116.02 | 1,509,598 |
| 2019-12-02 | $124.13 | $124.93 | $120.59 | $120.68 | $120.68 | 1,103,717 |
| 2019-11-29 | $124.00 | $125.50 | $122.43 | $123.71 | $123.71 | 438,277 |
| 2019-11-27 | $124.53 | $124.53 | $121.30 | $123.65 | $123.65 | 801,868 |
| 2019-11-26 | $121.70 | $126.64 | $120.00 | $123.21 | $123.21 | 1,391,073 |
| 2019-11-25 | $125.34 | $126.42 | $123.94 | $124.48 | $124.48 | 828,100 |
| 2019-11-22 | $124.79 | $126.34 | $123.86 | $125.07 | $125.07 | 855,127 |
| 2019-11-21 | $124.24 | $124.96 | $122.88 | $124.40 | $124.40 | 747,342 |
| 2019-11-20 | $121.36 | $123.89 | $120.50 | $123.58 | $123.58 | 1,028,591 |
| 2019-11-19 | $123.42 | $123.76 | $118.86 | $121.17 | $121.17 | 973,800 |
| 2019-11-18 | $122.50 | $124.64 | $121.00 | $123.73 | $123.73 | 2,072,805 |
| 2019-11-15 | $125.27 | $125.40 | $118.06 | $119.64 | $119.64 | 2,155,843 |
| 2019-11-14 | $122.51 | $125.70 | $121.06 | $124.33 | $124.33 | 453,459 |
| 2019-11-13 | $122.36 | $122.80 | $120.76 | $122.78 | $122.78 | 485,819 |
| 2019-11-12 | $123.91 | $124.49 | $122.25 | $123.15 | $123.15 | 617,690 |
| 2019-11-11 | $125.53 | $126.39 | $122.22 | $124.27 | $124.27 | 501,822 |
| 2019-11-08 | $130.08 | $130.08 | $126.02 | $126.96 | $126.96 | 612,846 |
| 2019-11-07 | $128.19 | $130.54 | $127.59 | $130.00 | $130.00 | 969,702 |
| 2019-11-06 | $127.71 | $128.76 | $126.30 | $126.82 | $126.82 | 435,754 |
| 2019-11-05 | $128.74 | $130.84 | $128.03 | $128.93 | $128.93 | 477,943 |
| 2019-11-04 | $127.64 | $129.37 | $126.87 | $127.31 | $127.31 | 563,779 |
| 2019-11-01 | $126.09 | $128.99 | $125.70 | $126.43 | $126.43 | 366,333 |
| 2019-10-31 | $126.34 | $126.53 | $124.51 | $125.11 | $125.11 | 445,350 |
| 2019-10-30 | $127.28 | $128.33 | $124.50 | $126.79 | $126.79 | 422,141 |
| 2019-10-29 | $129.94 | $129.94 | $126.84 | $126.96 | $126.96 | 453,195 |
| 2019-10-28 | $130.40 | $132.24 | $129.92 | $129.96 | $129.96 | 425,372 |
| 2019-10-25 | $128.36 | $130.63 | $128.08 | $129.47 | $129.47 | 373,306 |
| 2019-10-24 | $126.95 | $129.49 | $125.53 | $129.36 | $129.36 | 552,423 |
| 2019-10-23 | $129.56 | $129.56 | $125.71 | $126.42 | $126.42 | 593,425 |
| 2019-10-22 | $131.56 | $132.00 | $129.00 | $129.37 | $129.37 | 524,932 |
| 2019-10-21 | $134.20 | $134.20 | $130.77 | $131.60 | $131.60 | 656,598 |
| 2019-10-18 | $132.06 | $134.12 | $130.66 | $133.63 | $133.63 | 734,449 |
| 2019-10-17 | $134.81 | $135.00 | $131.75 | $133.11 | $133.11 | 887,122 |
| 2019-10-16 | $131.15 | $133.92 | $130.27 | $132.88 | $132.88 | 667,772 |
| 2019-10-15 | $130.13 | $133.00 | $130.00 | $131.84 | $131.84 | 736,935 |
| 2019-10-14 | $129.31 | $129.59 | $127.03 | $129.36 | $129.36 | 643,819 |
| 2019-10-11 | $128.00 | $132.25 | $126.67 | $130.15 | $130.15 | 936,064 |
| 2019-10-10 | $123.26 | $126.38 | $121.92 | $125.65 | $125.65 | 386,042 |
| 2019-10-09 | $124.03 | $124.91 | $123.04 | $123.64 | $123.64 | 369,568 |
| 2019-10-08 | $124.46 | $124.65 | $122.91 | $123.26 | $123.26 | 526,519 |
| 2019-10-07 | $126.73 | $127.53 | $125.47 | $125.63 | $125.63 | 417,211 |
| 2019-10-04 | $126.10 | $129.00 | $125.47 | $127.09 | $127.09 | 492,066 |
| 2019-10-03 | $123.82 | $124.79 | $119.84 | $124.33 | $124.33 | 816,732 |
| 2019-10-02 | $126.41 | $126.41 | $122.64 | $124.08 | $124.08 | 857,333 |
| 2019-10-01 | $126.90 | $128.82 | $126.90 | $127.49 | $127.49 | 630,586 |
| 2019-09-30 | $126.96 | $127.17 | $125.07 | $126.10 | $126.10 | 572,789 |
| 2019-09-27 | $128.75 | $129.54 | $125.11 | $126.49 | $126.49 | 536,464 |
| 2019-09-26 | $129.33 | $129.66 | $126.11 | $128.09 | $128.09 | 433,988 |
| 2019-09-25 | $128.34 | $129.99 | $127.66 | $129.33 | $129.33 | 673,007 |
| 2019-09-24 | $128.71 | $129.90 | $125.94 | $128.04 | $128.04 | 748,880 |
| 2019-09-23 | $126.35 | $130.34 | $126.27 | $128.27 | $128.27 | 804,750 |
| 2019-09-20 | $129.00 | $129.95 | $126.50 | $126.54 | $126.54 | 1,154,451 |
| 2019-09-19 | $128.07 | $128.81 | $127.20 | $128.48 | $128.48 | 354,069 |
| 2019-09-18 | $129.68 | $129.98 | $126.79 | $128.33 | $128.33 | 592,170 |
| 2019-09-17 | $129.13 | $131.36 | $128.36 | $130.42 | $130.42 | 563,155 |
| 2019-09-16 | $132.14 | $133.60 | $129.33 | $129.82 | $129.82 | 761,142 |
| 2019-09-13 | $135.19 | $136.96 | $133.17 | $133.47 | $133.47 | 610,125 |
| 2019-09-12 | $133.87 | $137.97 | $133.20 | $135.01 | $135.01 | 1,013,875 |
| 2019-09-11 | $131.26 | $133.51 | $128.79 | $133.17 | $133.17 | 578,045 |
| 2019-09-10 | $127.48 | $132.34 | $126.13 | $131.26 | $131.26 | 912,360 |
| 2019-09-09 | $128.17 | $128.17 | $125.67 | $127.28 | $127.28 | 602,891 |
| 2019-09-06 | $128.64 | $128.99 | $127.02 | $127.18 | $127.18 | 629,045 |
| 2019-09-05 | $123.96 | $129.40 | $121.88 | $128.47 | $128.47 | 1,175,304 |
| 2019-09-04 | $120.95 | $121.85 | $119.43 | $120.28 | $120.28 | 666,983 |
| 2019-09-03 | $122.27 | $122.82 | $119.09 | $119.60 | $119.60 | 1,082,340 |
| 2019-08-30 | $125.81 | $126.66 | $122.43 | $122.87 | $122.87 | 1,069,498 |
| 2019-08-29 | $127.68 | $129.94 | $123.31 | $125.71 | $125.71 | 3,448,200 |
| 2019-08-28 | $114.86 | $119.30 | $113.56 | $118.29 | $118.29 | 2,162,243 |
| 2019-08-27 | $115.35 | $115.93 | $113.44 | $115.16 | $115.16 | 939,679 |
| 2019-08-26 | $115.52 | $116.14 | $112.31 | $114.88 | $114.88 | 1,058,287 |
| 2019-08-23 | $115.89 | $117.49 | $113.30 | $113.85 | $113.85 | 1,606,327 |
| 2019-08-22 | $117.88 | $120.43 | $115.80 | $120.24 | $120.24 | 1,402,610 |
| 2019-08-21 | $114.22 | $117.53 | $114.22 | $117.24 | $117.24 | 1,361,615 |
| 2019-08-20 | $110.10 | $112.16 | $108.43 | $112.06 | $112.06 | 913,923 |
| 2019-08-19 | $111.58 | $112.78 | $109.34 | $110.68 | $110.68 | 1,282,702 |
| 2019-08-16 | $108.71 | $110.37 | $108.20 | $109.92 | $109.92 | 709,297 |
| 2019-08-15 | $109.48 | $110.05 | $106.71 | $108.20 | $108.20 | 635,415 |
| 2019-08-14 | $108.60 | $110.08 | $107.25 | $108.50 | $108.50 | 812,910 |
| 2019-08-13 | $105.82 | $114.76 | $105.33 | $111.55 | $111.55 | 1,548,486 |
| 2019-08-12 | $107.50 | $107.92 | $105.64 | $106.33 | $106.33 | 782,360 |
| 2019-08-09 | $111.38 | $111.90 | $108.69 | $109.16 | $109.16 | 665,730 |
| 2019-08-08 | $111.05 | $112.66 | $108.87 | $112.15 | $112.15 | 1,130,626 |
| 2019-08-07 | $105.78 | $111.44 | $105.50 | $110.12 | $110.12 | 1,667,895 |
| 2019-08-06 | $104.74 | $106.92 | $104.18 | $106.50 | $106.50 | 1,288,499 |
| 2019-08-05 | $106.00 | $106.00 | $102.63 | $104.43 | $104.43 | 1,456,436 |
| 2019-08-02 | $109.01 | $111.35 | $106.35 | $109.23 | $109.23 | 1,354,937 |
| 2019-08-01 | $117.46 | $119.80 | $109.50 | $110.13 | $110.13 | 1,619,670 |
| 2019-07-31 | $116.00 | $119.70 | $116.00 | $117.46 | $117.46 | 853,634 |
| 2019-07-30 | $118.90 | $118.97 | $115.61 | $115.79 | $115.79 | 738,056 |
| 2019-07-29 | $121.99 | $122.77 | $119.06 | $119.79 | $119.79 | 755,012 |
| 2019-07-26 | $121.60 | $122.82 | $120.41 | $121.56 | $121.56 | 552,120 |
| 2019-07-25 | $122.27 | $123.16 | $120.61 | $121.60 | $121.60 | 618,093 |
| 2019-07-24 | $122.23 | $123.57 | $121.90 | $122.27 | $122.27 | 465,825 |
| 2019-07-23 | $123.00 | $123.64 | $121.27 | $122.70 | $122.70 | 603,668 |
| 2019-07-22 | $125.00 | $126.71 | $122.55 | $122.74 | $122.74 | 998,058 |
| 2019-07-19 | $125.80 | $127.32 | $124.80 | $125.41 | $125.41 | 633,531 |
| 2019-07-18 | $123.05 | $125.42 | $122.36 | $125.27 | $125.27 | 970,547 |
| 2019-07-17 | $122.98 | $123.98 | $121.74 | $123.19 | $123.19 | 561,468 |
| 2019-07-16 | $123.53 | $124.21 | $121.53 | $123.53 | $123.53 | 842,582 |
| 2019-07-15 | $127.79 | $128.56 | $122.91 | $123.00 | $123.00 | 1,321,921 |
| 2019-07-12 | $129.77 | $130.20 | $125.71 | $128.26 | $128.26 | 1,028,343 |
| 2019-07-11 | $127.97 | $130.11 | $127.68 | $129.96 | $129.96 | 615,106 |
| 2019-07-10 | $129.53 | $130.18 | $126.16 | $127.54 | $127.54 | 651,520 |
| 2019-07-09 | $129.26 | $130.75 | $128.81 | $129.14 | $129.14 | 794,751 |
| 2019-07-08 | $127.13 | $129.96 | $126.97 | $129.48 | $129.48 | 808,801 |
| 2019-07-05 | $125.40 | $127.72 | $125.13 | $127.47 | $127.47 | 582,514 |
| 2019-07-03 | $122.14 | $126.08 | $121.66 | $125.88 | $125.88 | 652,534 |
| 2019-07-02 | $125.07 | $126.41 | $121.85 | $122.18 | $122.18 | 1,115,914 |
| 2019-07-01 | $123.74 | $127.79 | $122.84 | $125.46 | $125.46 | 1,606,738 |
| 2019-06-28 | $121.76 | $122.87 | $119.50 | $120.02 | $120.02 | 7,123,426 |
| 2019-06-27 | $118.48 | $121.12 | $117.79 | $120.78 | $120.78 | 1,095,667 |
| 2019-06-26 | $120.50 | $121.01 | $118.06 | $118.50 | $118.50 | 1,354,957 |
| 2019-06-25 | $124.53 | $124.88 | $118.33 | $118.42 | $118.42 | 1,260,498 |
| 2019-06-24 | $130.95 | $131.21 | $124.60 | $124.89 | $124.89 | 869,184 |
| 2019-06-21 | $129.61 | $132.19 | $128.50 | $131.29 | $131.29 | 1,350,311 |
| 2019-06-20 | $130.78 | $131.98 | $127.78 | $130.26 | $130.26 | 634,208 |
| 2019-06-19 | $130.76 | $130.76 | $127.29 | $129.29 | $129.29 | 720,047 |
| 2019-06-18 | $132.04 | $133.84 | $129.06 | $131.24 | $131.24 | 728,110 |
| 2019-06-17 | $131.83 | $132.69 | $130.04 | $130.70 | $130.70 | 726,656 |
| 2019-06-14 | $131.82 | $132.88 | $131.24 | $131.82 | $131.82 | 751,029 |
| 2019-06-13 | $131.41 | $132.84 | $129.38 | $132.20 | $132.20 | 748,405 |
| 2019-06-12 | $129.87 | $131.10 | $129.00 | $130.89 | $130.89 | 714,189 |
| 2019-06-11 | $130.66 | $131.37 | $126.51 | $130.03 | $130.03 | 977,620 |
| 2019-06-10 | $128.13 | $132.36 | $128.00 | $129.53 | $129.53 | 1,113,538 |
| 2019-06-07 | $121.82 | $127.83 | $120.11 | $127.52 | $127.52 | 1,489,982 |
| 2019-06-06 | $124.90 | $128.32 | $117.05 | $121.81 | $121.81 | 4,232,569 |
| 2019-06-05 | $127.34 | $127.84 | $122.67 | $123.05 | $123.05 | 2,402,988 |
| 2019-06-04 | $126.53 | $128.18 | $124.55 | $126.58 | $126.58 | 1,210,677 |
| 2019-06-03 | $128.74 | $129.25 | $122.02 | $124.50 | $124.50 | 1,832,529 |
| 2019-05-31 | $126.96 | $130.82 | $125.51 | $128.73 | $128.73 | 939,492 |
| 2019-05-30 | $126.20 | $130.59 | $126.01 | $129.32 | $129.32 | 1,291,326 |
| 2019-05-29 | $129.97 | $130.93 | $125.72 | $125.80 | $125.80 | 973,499 |
| 2019-05-28 | $133.16 | $135.40 | $131.37 | $131.46 | $131.46 | 1,006,492 |
| 2019-05-24 | $131.51 | $133.80 | $130.30 | $132.10 | $132.10 | 613,659 |
| 2019-05-23 | $130.38 | $132.93 | $128.41 | $130.82 | $130.82 | 813,170 |
| 2019-05-22 | $132.72 | $133.36 | $130.67 | $132.18 | $132.18 | 978,764 |
| 2019-05-21 | $129.79 | $133.21 | $129.23 | $133.00 | $133.00 | 1,363,064 |
| 2019-05-20 | $124.14 | $130.05 | $123.64 | $129.42 | $129.42 | 1,702,910 |
| 2019-05-17 | $126.47 | $129.57 | $125.35 | $125.65 | $125.65 | 648,241 |
| 2019-05-16 | $128.88 | $129.99 | $126.66 | $127.24 | $127.24 | 735,963 |
| 2019-05-15 | $126.24 | $128.17 | $124.24 | $127.76 | $127.76 | 732,348 |
| 2019-05-14 | $128.15 | $129.21 | $127.32 | $127.54 | $127.54 | 760,260 |
| 2019-05-13 | $131.60 | $131.81 | $127.51 | $127.79 | $127.79 | 1,059,080 |
| 2019-05-10 | $136.33 | $137.76 | $131.91 | $135.38 | $135.38 | 957,211 |
| 2019-05-09 | $135.40 | $137.95 | $134.87 | $136.58 | $136.58 | 606,019 |
| 2019-05-08 | $137.45 | $140.55 | $136.50 | $136.65 | $136.65 | 960,496 |
| 2019-05-07 | $140.89 | $142.45 | $135.73 | $137.71 | $137.71 | 1,149,617 |
| 2019-05-06 | $141.00 | $142.87 | $139.82 | $142.34 | $142.34 | 1,137,139 |
| 2019-05-03 | $144.23 | $146.30 | $143.39 | $146.08 | $146.08 | 542,155 |
| 2019-05-02 | $142.36 | $144.00 | $140.80 | $143.58 | $143.58 | 692,970 |
| 2019-05-01 | $146.99 | $146.99 | $141.86 | $142.30 | $142.30 | 1,000,787 |
| 2019-04-30 | $147.09 | $148.22 | $144.57 | $146.39 | $146.39 | 755,916 |
| 2019-04-29 | $146.89 | $148.13 | $145.72 | $147.50 | $147.50 | 1,154,896 |
| 2019-04-26 | $145.22 | $147.07 | $144.18 | $145.77 | $145.77 | 903,982 |
| 2019-04-25 | $146.25 | $147.43 | $144.81 | $145.50 | $145.50 | 826,317 |
| 2019-04-24 | $145.00 | $146.97 | $143.75 | $146.05 | $146.05 | 1,069,255 |
| 2019-04-23 | $142.29 | $144.01 | $141.65 | $143.53 | $143.53 | 1,004,238 |
| 2019-04-22 | $141.52 | $142.81 | $139.31 | $141.80 | $141.80 | 936,452 |
| 2019-04-18 | $139.89 | $141.88 | $138.73 | $141.65 | $141.65 | 1,086,408 |
| 2019-04-17 | $138.19 | $139.97 | $137.05 | $139.74 | $139.74 | 967,843 |
| 2019-04-16 | $136.00 | $138.99 | $135.35 | $137.78 | $137.78 | 1,150,630 |
| 2019-04-15 | $135.88 | $136.36 | $133.95 | $135.64 | $135.64 | 1,184,598 |
| 2019-04-12 | $134.00 | $135.28 | $133.06 | $134.97 | $134.97 | 1,243,287 |
| 2019-04-11 | $133.66 | $133.99 | $129.86 | $133.55 | $133.55 | 2,196,628 |
| 2019-04-10 | $126.00 | $129.30 | $125.89 | $129.15 | $129.15 | 1,258,175 |
| 2019-04-09 | $124.55 | $126.91 | $124.12 | $125.42 | $125.42 | 907,846 |
| 2019-04-08 | $124.59 | $125.56 | $123.39 | $125.48 | $125.48 | 1,075,039 |
| 2019-04-05 | $122.93 | $125.91 | $122.51 | $125.41 | $125.41 | 1,510,710 |
| 2019-04-04 | $122.87 | $124.05 | $120.97 | $122.17 | $122.17 | 884,914 |
| 2019-04-03 | $118.50 | $123.20 | $117.24 | $122.88 | $122.88 | 1,805,010 |
| 2019-04-02 | $120.65 | $121.22 | $117.54 | $117.76 | $117.76 | 1,489,954 |
| 2019-04-01 | $125.05 | $125.50 | $119.95 | $120.73 | $120.73 | 2,073,180 |
| 2019-03-29 | $130.11 | $130.22 | $124.05 | $124.25 | $124.25 | 2,144,269 |
| 2019-03-28 | $128.30 | $130.00 | $124.80 | $129.80 | $129.80 | 3,766,439 |
| 2019-03-27 | $118.40 | $120.50 | $117.75 | $120.01 | $120.01 | 2,544,702 |
| 2019-03-26 | $120.20 | $120.65 | $116.79 | $117.23 | $117.23 | 1,279,761 |
| 2019-03-25 | $117.32 | $120.11 | $117.11 | $119.35 | $119.35 | 1,194,835 |
| 2019-03-22 | $117.90 | $119.45 | $116.78 | $116.97 | $116.97 | 738,026 |
| 2019-03-21 | $115.87 | $120.32 | $115.87 | $118.64 | $118.64 | 901,393 |
| 2019-03-20 | $118.73 | $118.80 | $114.46 | $116.44 | $116.44 | 742,874 |
| 2019-03-19 | $119.93 | $119.93 | $117.44 | $118.02 | $118.02 | 853,447 |
| 2019-03-18 | $117.32 | $117.85 | $115.71 | $116.37 | $116.37 | 612,409 |
| 2019-03-15 | $117.85 | $118.58 | $116.76 | $116.94 | $116.94 | 780,566 |
| 2019-03-14 | $116.92 | $117.96 | $115.61 | $117.69 | $117.69 | 560,672 |
| 2019-03-13 | $117.18 | $118.85 | $116.85 | $116.92 | $116.92 | 619,448 |
| 2019-03-12 | $116.55 | $117.55 | $115.20 | $117.29 | $117.29 | 711,085 |
| 2019-03-11 | $115.06 | $117.18 | $114.87 | $117.01 | $117.01 | 658,932 |
| 2019-03-08 | $115.28 | $116.87 | $114.00 | $114.89 | $114.89 | 704,409 |
| 2019-03-07 | $116.56 | $118.28 | $114.38 | $116.30 | $116.30 | 1,176,764 |
| 2019-03-06 | $117.60 | $118.00 | $113.50 | $114.87 | $114.87 | 1,304,487 |
| 2019-03-05 | $118.58 | $119.00 | $117.19 | $117.72 | $117.72 | 611,790 |
| 2019-03-04 | $119.25 | $119.62 | $116.16 | $117.70 | $117.70 | 876,183 |
| 2019-03-01 | $121.65 | $122.47 | $118.69 | $119.15 | $119.15 | 800,253 |
| 2019-02-28 | $120.03 | $121.55 | $118.91 | $120.35 | $120.35 | 731,286 |
| 2019-02-27 | $120.12 | $122.14 | $118.87 | $120.46 | $120.46 | 808,255 |
| 2019-02-26 | $121.43 | $122.47 | $118.94 | $119.79 | $119.79 | 1,188,291 |
| 2019-02-25 | $124.92 | $125.98 | $121.54 | $121.97 | $121.97 | 1,014,460 |
| 2019-02-22 | $127.57 | $127.57 | $124.08 | $124.77 | $124.77 | 1,527,476 |
| 2019-02-21 | $130.74 | $130.74 | $128.41 | $129.64 | $129.64 | 485,129 |
| 2019-02-20 | $129.88 | $132.18 | $129.69 | $130.77 | $130.77 | 534,081 |
| 2019-02-19 | $129.63 | $130.23 | $127.11 | $129.11 | $129.11 | 564,003 |
| 2019-02-15 | $130.55 | $131.35 | $128.94 | $129.18 | $129.18 | 563,482 |
| 2019-02-14 | $129.34 | $130.58 | $128.07 | $130.07 | $130.07 | 673,791 |
| 2019-02-13 | $131.87 | $132.42 | $129.15 | $130.67 | $130.67 | 560,818 |
| 2019-02-12 | $130.67 | $133.65 | $130.67 | $131.63 | $131.63 | 609,708 |
| 2019-02-11 | $127.03 | $130.68 | $126.67 | $129.94 | $129.94 | 710,569 |
| 2019-02-08 | $125.06 | $127.66 | $124.73 | $126.83 | $126.83 | 436,002 |
| 2019-02-07 | $124.63 | $126.38 | $123.69 | $126.27 | $126.27 | 634,101 |
| 2019-02-06 | $127.08 | $127.48 | $124.89 | $125.82 | $125.82 | 472,652 |
| 2019-02-05 | $127.04 | $127.60 | $125.72 | $127.23 | $127.23 | 741,159 |
| 2019-02-04 | $124.69 | $127.64 | $123.88 | $126.81 | $126.81 | 583,641 |
| 2019-02-01 | $123.56 | $124.79 | $121.57 | $124.73 | $124.73 | 577,750 |
| 2019-01-31 | $121.59 | $124.05 | $121.03 | $123.73 | $123.73 | 645,062 |
| 2019-01-30 | $124.50 | $125.62 | $120.86 | $121.58 | $121.58 | 1,122,387 |
| 2019-01-29 | $126.21 | $126.21 | $122.90 | $123.50 | $123.50 | 538,937 |
| 2019-01-28 | $125.11 | $125.96 | $123.50 | $125.87 | $125.87 | 558,112 |
| 2019-01-25 | $125.00 | $127.60 | $123.34 | $126.21 | $126.21 | 698,798 |
| 2019-01-24 | $123.31 | $124.80 | $121.83 | $124.06 | $124.06 | 605,119 |
| 2019-01-23 | $123.34 | $124.54 | $121.32 | $123.44 | $123.44 | 923,418 |
| 2019-01-22 | $122.47 | $123.99 | $121.30 | $122.17 | $122.17 | 830,509 |
| 2019-01-18 | $120.74 | $122.71 | $120.01 | $122.68 | $122.68 | 927,033 |
| 2019-01-17 | $117.10 | $120.45 | $116.78 | $120.38 | $120.38 | 729,508 |
| 2019-01-16 | $117.32 | $119.09 | $116.05 | $117.74 | $117.74 | 811,356 |
| 2019-01-15 | $115.39 | $117.62 | $114.05 | $116.99 | $116.99 | 1,083,968 |
| 2019-01-14 | $113.00 | $118.11 | $112.25 | $115.28 | $115.28 | 1,823,817 |
| 2019-01-11 | $122.22 | $122.66 | $117.01 | $117.57 | $117.57 | 1,827,658 |
| 2019-01-10 | $116.44 | $122.79 | $115.01 | $122.66 | $122.66 | 1,594,636 |
| 2019-01-09 | $120.86 | $121.62 | $118.87 | $119.56 | $119.56 | 1,222,125 |
| 2019-01-08 | $117.32 | $121.60 | $116.03 | $121.48 | $121.48 | 1,363,620 |
| 2019-01-07 | $110.99 | $117.52 | $110.58 | $115.58 | $115.58 | 1,907,898 |
| 2019-01-04 | $105.42 | $109.90 | $104.50 | $107.97 | $107.97 | 1,370,810 |
| 2019-01-03 | $103.86 | $104.99 | $100.39 | $103.70 | $103.70 | 809,865 |
| 2019-01-02 | $100.31 | $105.00 | $99.31 | $104.56 | $104.56 | 1,127,281 |
| 2018-12-31 | $99.50 | $103.03 | $99.06 | $102.32 | $102.32 | 861,903 |
| 2018-12-28 | $98.90 | $100.66 | $97.33 | $98.99 | $98.99 | 754,434 |
| 2018-12-27 | $95.42 | $98.49 | $93.86 | $98.48 | $98.48 | 753,858 |
| 2018-12-26 | $90.89 | $97.19 | $90.07 | $97.07 | $97.07 | 722,719 |
| 2018-12-24 | $88.15 | $91.83 | $86.57 | $89.61 | $89.61 | 758,180 |
| 2018-12-21 | $95.56 | $97.28 | $90.26 | $90.38 | $90.38 | 1,940,448 |
| 2018-12-20 | $96.86 | $99.03 | $93.60 | $95.59 | $95.59 | 901,180 |
| 2018-12-19 | $98.89 | $101.49 | $96.88 | $97.33 | $97.33 | 918,942 |
| 2018-12-18 | $98.34 | $100.30 | $97.68 | $99.03 | $99.03 | 895,178 |
| 2018-12-17 | $99.01 | $99.53 | $96.10 | $96.94 | $96.94 | 1,231,212 |
| 2018-12-14 | $99.21 | $103.78 | $99.00 | $100.04 | $100.04 | 1,111,607 |
| 2018-12-13 | $104.61 | $104.71 | $99.77 | $100.48 | $100.48 | 979,870 |
| 2018-12-12 | $100.59 | $103.10 | $98.77 | $101.40 | $101.40 | 1,092,734 |
| 2018-12-11 | $103.36 | $104.80 | $99.47 | $99.47 | $99.47 | 1,680,992 |
| 2018-12-10 | $97.93 | $101.96 | $96.20 | $101.71 | $101.71 | 1,530,478 |
| 2018-12-07 | $101.44 | $106.37 | $95.51 | $95.58 | $95.58 | 2,064,272 |
| 2018-12-06 | $105.38 | $109.28 | $95.33 | $101.79 | $101.79 | 4,327,729 |
| 2018-12-04 | $108.66 | $110.08 | $103.60 | $104.58 | $104.58 | 1,835,755 |
| 2018-12-03 | $110.02 | $111.77 | $108.72 | $110.23 | $110.23 | 1,735,817 |
| 2018-11-30 | $105.78 | $106.39 | $103.03 | $104.79 | $104.79 | 1,052,901 |
| 2018-11-29 | $105.76 | $107.44 | $103.26 | $105.27 | $105.27 | 1,245,282 |
| 2018-11-28 | $102.40 | $105.91 | $100.42 | $105.70 | $105.70 | 1,485,850 |
| 2018-11-27 | $103.39 | $104.22 | $100.71 | $101.35 | $101.35 | 880,160 |
| 2018-11-26 | $103.55 | $105.13 | $102.29 | $104.50 | $104.50 | 1,222,088 |
| 2018-11-23 | $100.65 | $103.89 | $100.28 | $102.83 | $102.83 | 591,906 |
| 2018-11-21 | $104.30 | $106.75 | $102.93 | $102.99 | $102.99 | 870,765 |
| 2018-11-20 | $109.20 | $109.80 | $101.49 | $103.88 | $103.88 | 2,487,408 |
| 2018-11-19 | $119.33 | $120.33 | $113.40 | $114.12 | $114.12 | 867,513 |
| 2018-11-16 | $119.65 | $120.69 | $118.19 | $119.94 | $119.94 | 648,634 |
| 2018-11-15 | $122.20 | $122.52 | $117.02 | $120.86 | $120.86 | 1,107,749 |
| 2018-11-14 | $123.27 | $125.59 | $121.63 | $122.88 | $122.88 | 657,000 |
| 2018-11-13 | $123.92 | $125.32 | $117.77 | $122.21 | $122.21 | 1,091,951 |
| 2018-11-12 | $121.69 | $124.90 | $121.29 | $123.41 | $123.41 | 982,285 |
| 2018-11-09 | $123.63 | $124.98 | $121.65 | $121.70 | $121.70 | 672,012 |
| 2018-11-08 | $122.09 | $125.75 | $121.01 | $123.36 | $123.36 | 1,279,215 |
| 2018-11-07 | $118.92 | $122.03 | $117.04 | $121.55 | $121.55 | 759,317 |
| 2018-11-06 | $116.67 | $120.72 | $116.52 | $118.21 | $118.21 | 686,396 |
| 2018-11-05 | $120.91 | $120.91 | $116.46 | $117.09 | $117.09 | 689,536 |
| 2018-11-02 | $121.39 | $123.98 | $119.16 | $120.97 | $120.97 | 957,465 |
| 2018-11-01 | $114.30 | $121.83 | $112.41 | $120.31 | $120.31 | 1,194,176 |
| 2018-10-31 | $116.80 | $117.72 | $113.70 | $113.82 | $113.82 | 763,205 |
| 2018-10-30 | $112.12 | $115.61 | $110.23 | $115.32 | $115.32 | 644,508 |
| 2018-10-29 | $111.82 | $115.24 | $110.26 | $111.85 | $111.85 | 636,191 |
| 2018-10-26 | $110.37 | $112.34 | $108.76 | $110.37 | $110.37 | 816,450 |
| 2018-10-25 | $112.59 | $113.87 | $110.18 | $112.16 | $112.16 | 749,664 |
| 2018-10-24 | $115.14 | $117.12 | $111.00 | $111.50 | $111.50 | 837,598 |
| 2018-10-23 | $114.44 | $116.37 | $110.49 | $116.01 | $116.01 | 795,109 |
| 2018-10-22 | $115.70 | $117.42 | $114.63 | $116.18 | $116.18 | 534,704 |
| 2018-10-19 | $115.89 | $118.09 | $114.33 | $114.80 | $114.80 | 659,038 |
| 2018-10-18 | $117.24 | $118.05 | $114.15 | $115.04 | $115.04 | 670,540 |
| 2018-10-17 | $119.68 | $119.83 | $116.18 | $118.06 | $118.06 | 603,386 |
| 2018-10-16 | $114.99 | $120.41 | $113.88 | $120.19 | $120.19 | 625,268 |
| 2018-10-15 | $114.88 | $115.02 | $112.87 | $114.14 | $114.14 | 701,683 |
| 2018-10-12 | $115.38 | $116.76 | $112.82 | $114.58 | $114.58 | 919,458 |
| 2018-10-11 | $113.90 | $117.06 | $111.46 | $112.76 | $112.76 | 1,147,254 |
| 2018-10-10 | $120.97 | $121.97 | $114.76 | $115.04 | $115.04 | 1,231,647 |
| 2018-10-09 | $120.87 | $124.01 | $120.00 | $121.05 | $121.05 | 760,421 |
| 2018-10-08 | $116.90 | $120.85 | $116.51 | $120.55 | $120.55 | 1,116,358 |
| 2018-10-05 | $119.85 | $121.17 | $116.51 | $117.59 | $117.59 | 832,956 |
| 2018-10-04 | $121.11 | $121.69 | $119.11 | $119.82 | $119.82 | 888,325 |
| 2018-10-03 | $123.31 | $124.00 | $120.80 | $121.13 | $121.13 | 843,867 |
| 2018-10-02 | $127.89 | $128.07 | $122.56 | $122.97 | $122.97 | 869,385 |
| 2018-10-01 | $130.30 | $130.90 | $127.71 | $128.13 | $128.13 | 736,730 |
| 2018-09-28 | $128.66 | $130.88 | $128.66 | $130.06 | $130.06 | 605,228 |
| 2018-09-27 | $127.71 | $130.45 | $127.30 | $128.66 | $128.66 | 975,018 |
| 2018-09-26 | $126.29 | $128.34 | $126.02 | $127.24 | $127.24 | 923,313 |
| 2018-09-25 | $126.08 | $127.10 | $124.52 | $126.48 | $126.48 | 794,025 |
| 2018-09-24 | $126.18 | $128.83 | $124.97 | $125.40 | $125.40 | 969,213 |
| 2018-09-21 | $127.29 | $127.49 | $124.88 | $125.25 | $125.25 | 1,122,120 |
| 2018-09-20 | $126.70 | $128.08 | $125.59 | $126.56 | $126.56 | 819,850 |
| 2018-09-19 | $131.01 | $131.38 | $125.55 | $126.44 | $126.44 | 914,860 |
| 2018-09-18 | $129.50 | $131.03 | $129.22 | $130.25 | $130.25 | 1,088,970 |
| 2018-09-17 | $130.07 | $131.47 | $129.03 | $129.28 | $129.28 | 1,005,942 |
| 2018-09-14 | $130.54 | $131.85 | $129.92 | $130.27 | $130.27 | 1,045,844 |
| 2018-09-13 | $131.52 | $132.95 | $130.01 | $130.85 | $130.85 | 799,214 |
| 2018-09-12 | $134.68 | $134.95 | $129.57 | $131.37 | $131.37 | 1,158,032 |
| 2018-09-11 | $132.47 | $135.84 | $132.16 | $133.81 | $133.81 | 1,078,612 |
| 2018-09-10 | $131.93 | $133.69 | $131.18 | $133.16 | $133.16 | 1,197,526 |
| 2018-09-07 | $132.86 | $136.13 | $128.86 | $130.89 | $130.89 | 5,216,161 |
| 2018-09-06 | $114.47 | $116.04 | $113.20 | $115.51 | $115.51 | 2,192,280 |
| 2018-09-05 | $117.11 | $118.12 | $112.72 | $114.76 | $114.76 | 1,781,638 |
| 2018-09-04 | $117.00 | $119.70 | $116.59 | $119.63 | $119.63 | 1,051,452 |
| 2018-08-31 | $114.38 | $116.87 | $113.88 | $116.47 | $116.47 | 821,759 |
| 2018-08-30 | $115.00 | $116.30 | $113.17 | $114.46 | $114.46 | 661,131 |
| 2018-08-29 | $114.82 | $116.00 | $113.78 | $115.80 | $115.80 | 474,887 |
| 2018-08-28 | $114.72 | $115.22 | $111.60 | $114.96 | $114.96 | 722,813 |
| 2018-08-27 | $115.55 | $115.78 | $114.17 | $114.59 | $114.59 | 567,576 |
| 2018-08-24 | $115.10 | $115.60 | $113.99 | $114.79 | $114.79 | 608,997 |
| 2018-08-23 | $113.04 | $114.95 | $111.77 | $114.74 | $114.74 | 747,323 |
| 2018-08-22 | $112.01 | $114.71 | $112.01 | $113.27 | $113.27 | 706,926 |
| 2018-08-21 | $112.63 | $113.96 | $110.58 | $111.97 | $111.97 | 955,696 |
| 2018-08-20 | $109.00 | $112.55 | $108.85 | $111.14 | $111.14 | 986,525 |
| 2018-08-17 | $105.64 | $108.99 | $105.11 | $108.64 | $108.64 | 685,818 |
| 2018-08-16 | $106.33 | $107.48 | $104.76 | $106.04 | $106.04 | 449,101 |
| 2018-08-15 | $105.66 | $105.87 | $103.33 | $105.15 | $105.15 | 568,473 |
| 2018-08-14 | $104.84 | $106.13 | $104.36 | $105.94 | $105.94 | 556,336 |
| 2018-08-13 | $106.30 | $106.79 | $104.13 | $104.48 | $104.48 | 507,984 |
| 2018-08-10 | $103.99 | $106.47 | $103.50 | $105.93 | $105.93 | 492,016 |
| 2018-08-09 | $104.00 | $105.58 | $103.47 | $104.24 | $104.24 | 485,314 |
| 2018-08-08 | $103.90 | $104.83 | $102.49 | $103.88 | $103.88 | 462,859 |
| 2018-08-07 | $101.36 | $104.88 | $101.36 | $103.86 | $103.86 | 865,452 |
| 2018-08-06 | $100.44 | $100.98 | $99.25 | $100.88 | $100.88 | 439,879 |
| 2018-08-03 | $98.94 | $100.57 | $98.40 | $100.12 | $100.12 | 711,647 |
| 2018-08-02 | $96.34 | $99.11 | $96.27 | $98.46 | $98.46 | 400,287 |
| 2018-08-01 | $97.32 | $97.66 | $95.92 | $97.14 | $97.14 | 695,524 |
| 2018-07-31 | $96.90 | $98.11 | $96.76 | $97.16 | $97.16 | 507,462 |
| 2018-07-30 | $96.32 | $98.78 | $95.71 | $96.98 | $96.98 | 604,210 |
| 2018-07-27 | $99.49 | $100.36 | $95.61 | $96.19 | $96.19 | 633,838 |
| 2018-07-26 | $98.85 | $100.13 | $97.62 | $98.96 | $98.96 | 484,327 |
| 2018-07-25 | $96.80 | $99.26 | $96.50 | $98.86 | $98.86 | 790,034 |
| 2018-07-24 | $101.77 | $101.98 | $96.83 | $98.62 | $98.62 | 1,381,927 |
| 2018-07-23 | $102.59 | $103.97 | $100.83 | $101.24 | $101.24 | 950,893 |
| 2018-07-20 | $105.77 | $106.08 | $102.18 | $102.94 | $102.94 | 2,114,440 |
| 2018-07-19 | $106.40 | $109.09 | $105.33 | $107.93 | $107.93 | 1,360,582 |
| 2018-07-18 | $102.41 | $107.45 | $102.40 | $106.82 | $106.82 | 1,827,045 |
| 2018-07-17 | $103.25 | $103.90 | $102.19 | $102.24 | $102.24 | 807,591 |
| 2018-07-16 | $101.72 | $103.92 | $101.20 | $103.43 | $103.43 | 1,112,032 |
| 2018-07-13 | $100.14 | $102.84 | $100.14 | $101.36 | $101.36 | 687,677 |
| 2018-07-12 | $99.75 | $100.28 | $98.50 | $100.13 | $100.13 | 616,606 |
| 2018-07-11 | $99.66 | $99.99 | $97.62 | $99.55 | $99.55 | 660,979 |
| 2018-07-10 | $102.14 | $103.00 | $100.21 | $101.01 | $101.01 | 802,214 |
| 2018-07-09 | $99.50 | $101.88 | $99.26 | $101.25 | $101.25 | 856,016 |
| 2018-07-06 | $98.52 | $99.32 | $97.63 | $98.90 | $98.90 | 625,447 |
| 2018-07-05 | $98.83 | $99.00 | $96.79 | $98.12 | $98.12 | 594,004 |
| 2018-07-03 | $98.37 | $99.07 | $97.97 | $98.24 | $98.24 | 265,656 |
| 2018-07-02 | $97.00 | $98.12 | $96.32 | $97.77 | $97.77 | 831,872 |
| 2018-06-29 | $100.16 | $100.93 | $97.40 | $97.71 | $97.71 | 900,216 |
| 2018-06-28 | $100.70 | $101.80 | $99.36 | $99.54 | $99.54 | 888,650 |
| 2018-06-27 | $101.90 | $101.90 | $100.05 | $100.73 | $100.73 | 869,973 |
| 2018-06-26 | $99.14 | $101.99 | $99.00 | $101.53 | $101.53 | 1,459,897 |
| 2018-06-25 | $99.02 | $99.49 | $97.64 | $98.77 | $98.77 | 1,013,345 |
| 2018-06-22 | $98.20 | $99.55 | $98.12 | $98.52 | $98.52 | 1,167,342 |
| 2018-06-21 | $97.56 | $98.79 | $97.27 | $97.46 | $97.46 | 887,562 |
| 2018-06-20 | $98.54 | $99.16 | $96.74 | $97.48 | $97.48 | 1,248,156 |
| 2018-06-19 | $98.50 | $99.12 | $97.53 | $98.55 | $98.55 | 1,291,913 |
| 2018-06-18 | $99.97 | $101.00 | $98.91 | $99.10 | $99.10 | 1,221,482 |
| 2018-06-15 | $101.68 | $102.64 | $99.57 | $100.01 | $100.01 | 1,754,162 |
| 2018-06-14 | $101.77 | $102.94 | $101.34 | $102.09 | $102.09 | 961,866 |
| 2018-06-13 | $101.90 | $103.99 | $101.02 | $101.65 | $101.65 | 1,304,037 |
| 2018-06-12 | $101.57 | $103.08 | $100.35 | $101.89 | $101.89 | 1,286,520 |
| 2018-06-11 | $101.22 | $102.21 | $98.85 | $101.24 | $101.24 | 2,294,305 |
| 2018-06-08 | $98.75 | $102.87 | $97.70 | $101.19 | $101.19 | 3,821,469 |
| 2018-06-07 | $97.67 | $100.97 | $95.26 | $99.05 | $99.05 | 9,709,518 |
| 2018-06-06 | $79.47 | $81.77 | $79.25 | $81.28 | $81.28 | 4,261,734 |
| 2018-06-05 | $76.85 | $79.89 | $76.55 | $78.86 | $78.86 | 2,696,492 |
| 2018-06-04 | $73.96 | $77.35 | $73.00 | $77.24 | $77.24 | 2,376,971 |
| 2018-06-01 | $70.79 | $72.07 | $70.32 | $71.39 | $71.39 | 1,136,527 |
| 2018-05-31 | $71.48 | $72.01 | $69.96 | $70.71 | $70.71 | 1,151,713 |
| 2018-05-30 | $71.01 | $72.06 | $70.77 | $71.96 | $71.96 | 761,543 |
| 2018-05-29 | $71.06 | $71.91 | $70.42 | $70.69 | $70.69 | 1,170,087 |
| 2018-05-25 | $72.90 | $73.11 | $71.27 | $71.41 | $71.41 | 872,832 |
| 2018-05-24 | $72.54 | $73.24 | $72.21 | $73.19 | $73.19 | 513,160 |
| 2018-05-23 | $71.86 | $73.47 | $71.31 | $72.68 | $72.68 | 580,597 |
| 2018-05-22 | $73.34 | $74.00 | $71.27 | $71.81 | $71.81 | 1,111,258 |
| 2018-05-21 | $75.08 | $75.46 | $72.11 | $73.22 | $73.22 | 1,330,198 |
| 2018-05-18 | $75.75 | $75.89 | $74.43 | $74.83 | $74.83 | 1,277,343 |
| 2018-05-17 | $74.73 | $75.80 | $74.69 | $75.53 | $75.53 | 854,140 |
| 2018-05-16 | $73.97 | $75.34 | $73.97 | $74.65 | $74.65 | 987,719 |
| 2018-05-15 | $72.17 | $73.84 | $72.17 | $73.57 | $73.57 | 1,094,304 |
| 2018-05-14 | $71.26 | $73.22 | $71.26 | $72.29 | $72.29 | 1,224,986 |
| 2018-05-11 | $71.38 | $71.50 | $70.70 | $71.01 | $71.01 | 620,959 |
| 2018-05-10 | $71.28 | $71.51 | $70.50 | $71.14 | $71.14 | 552,975 |
| 2018-05-09 | $71.32 | $71.56 | $70.55 | $71.06 | $71.06 | 558,925 |
| 2018-05-08 | $71.75 | $72.16 | $71.05 | $71.32 | $71.32 | 517,090 |
| 2018-05-07 | $71.25 | $71.88 | $70.33 | $71.80 | $71.80 | 1,082,482 |
| 2018-05-04 | $71.80 | $72.03 | $70.50 | $71.27 | $71.27 | 1,326,369 |
| 2018-05-03 | $70.80 | $72.39 | $70.64 | $71.99 | $71.99 | 1,200,624 |
| 2018-05-02 | $70.22 | $71.29 | $69.37 | $70.90 | $70.90 | 1,065,418 |
| 2018-05-01 | $70.62 | $71.14 | $70.05 | $70.50 | $70.50 | 953,895 |
| 2018-04-30 | $74.01 | $74.50 | $70.59 | $70.61 | $70.61 | 1,952,654 |
| 2018-04-27 | $73.45 | $73.75 | $71.98 | $73.58 | $73.58 | 1,023,027 |
| 2018-04-26 | $72.89 | $74.15 | $72.71 | $73.26 | $73.26 | 988,627 |
| 2018-04-25 | $72.78 | $73.34 | $72.27 | $72.65 | $72.65 | 833,432 |
| 2018-04-24 | $72.93 | $73.56 | $71.77 | $72.64 | $72.64 | 1,256,724 |
| 2018-04-23 | $74.18 | $74.57 | $73.10 | $73.40 | $73.40 | 1,297,538 |
| 2018-04-20 | $74.53 | $75.32 | $73.73 | $73.84 | $73.84 | 1,956,850 |
| 2018-04-19 | $75.73 | $76.40 | $74.50 | $74.79 | $74.79 | 1,570,158 |
| 2018-04-18 | $77.17 | $78.28 | $75.89 | $76.06 | $76.06 | 11,051,750 |
| 2018-04-17 | $76.50 | $77.30 | $75.75 | $76.85 | $76.85 | 1,272,375 |
| 2018-04-16 | $75.49 | $76.85 | $74.65 | $76.39 | $76.39 | 1,011,539 |
| 2018-04-13 | $76.00 | $76.20 | $75.00 | $75.24 | $75.24 | 1,312,694 |
| 2018-04-12 | $76.90 | $77.12 | $74.98 | $75.99 | $75.99 | 1,469,504 |
| 2018-04-11 | $73.89 | $77.03 | $73.68 | $76.49 | $76.49 | 1,977,240 |
| 2018-04-10 | $71.84 | $74.35 | $71.51 | $74.09 | $74.09 | 1,397,541 |
| 2018-04-09 | $71.04 | $72.00 | $71.02 | $71.44 | $71.44 | 968,720 |
| 2018-04-06 | $72.00 | $72.54 | $69.90 | $70.70 | $70.70 | 1,203,595 |
| 2018-04-05 | $72.52 | $72.62 | $70.88 | $72.53 | $72.53 | 1,199,675 |
| 2018-04-04 | $71.39 | $72.57 | $71.00 | $71.90 | $71.90 | 1,383,821 |
| 2018-04-03 | $72.46 | $73.24 | $71.79 | $71.90 | $71.90 | 1,057,498 |
| 2018-04-02 | $73.13 | $73.86 | $71.73 | $72.27 | $72.27 | 1,326,609 |
| 2018-03-29 | $70.93 | $73.50 | $70.93 | $73.34 | $73.34 | 1,185,060 |
| 2018-03-28 | $69.75 | $71.71 | $69.74 | $70.77 | $70.77 | 931,617 |
| 2018-03-27 | $72.25 | $72.92 | $69.36 | $69.72 | $69.72 | 1,385,527 |
| 2018-03-26 | $70.12 | $71.87 | $69.26 | $71.71 | $71.71 | 1,403,172 |
| 2018-03-23 | $70.29 | $72.20 | $68.97 | $69.03 | $69.03 | 2,902,104 |
| 2018-03-22 | $67.99 | $70.65 | $66.83 | $69.96 | $69.96 | 4,642,075 |
| 2018-03-21 | $68.85 | $70.00 | $66.96 | $67.14 | $67.14 | 2,395,662 |
| 2018-03-20 | $67.91 | $69.20 | $67.01 | $68.98 | $68.98 | 1,561,062 |
| 2018-03-19 | $68.77 | $69.05 | $67.26 | $69.05 | $69.05 | 1,264,752 |
| 2018-03-16 | $68.95 | $70.09 | $68.44 | $68.96 | $68.96 | 1,562,599 |
| 2018-03-15 | $68.70 | $69.52 | $68.28 | $68.67 | $68.67 | 612,770 |
| 2018-03-14 | $68.41 | $69.40 | $67.45 | $68.36 | $68.36 | 618,955 |
| 2018-03-13 | $67.81 | $69.34 | $67.58 | $68.25 | $68.25 | 909,251 |
| 2018-03-12 | $68.91 | $69.70 | $66.34 | $67.36 | $67.36 | 1,431,660 |
| 2018-03-09 | $67.99 | $68.79 | $67.02 | $68.58 | $68.58 | 772,830 |
| 2018-03-08 | $69.37 | $69.40 | $66.87 | $68.02 | $68.02 | 948,262 |
| 2018-03-07 | $70.13 | $70.68 | $68.79 | $68.97 | $68.97 | 1,159,254 |
| 2018-03-06 | $69.71 | $71.59 | $69.41 | $71.55 | $71.55 | 808,464 |
| 2018-03-05 | $68.72 | $69.87 | $68.10 | $69.70 | $69.70 | 808,142 |
| 2018-03-02 | $66.56 | $69.05 | $66.10 | $68.66 | $68.66 | 819,135 |
| 2018-03-01 | $66.86 | $67.85 | $66.03 | $67.14 | $67.14 | 571,634 |
| 2018-02-28 | $67.01 | $68.05 | $66.69 | $66.85 | $66.85 | 534,555 |
| 2018-02-27 | $66.59 | $67.99 | $66.12 | $66.55 | $66.55 | 569,043 |
| 2018-02-26 | $67.61 | $67.76 | $66.27 | $66.80 | $66.80 | 974,139 |
| 2018-02-23 | $67.37 | $67.86 | $66.43 | $67.50 | $67.50 | 641,712 |
| 2018-02-22 | $66.74 | $68.00 | $66.34 | $67.37 | $67.37 | 1,112,260 |
| 2018-02-21 | $65.82 | $68.38 | $65.27 | $66.43 | $66.43 | 933,727 |
| 2018-02-20 | $66.40 | $66.89 | $64.95 | $65.41 | $65.41 | 1,122,488 |
| 2018-02-16 | $64.62 | $67.32 | $63.78 | $66.92 | $66.92 | 1,169,796 |
| 2018-02-15 | $65.18 | $65.84 | $63.75 | $64.52 | $64.52 | 866,404 |
| 2018-02-14 | $64.19 | $65.77 | $63.87 | $64.96 | $64.96 | 644,159 |
| 2018-02-13 | $64.64 | $64.88 | $62.01 | $64.35 | $64.35 | 860,593 |
| 2018-02-12 | $64.26 | $65.20 | $62.46 | $64.67 | $64.67 | 1,018,066 |
| 2018-02-09 | $63.10 | $64.28 | $60.85 | $63.67 | $63.67 | 1,466,232 |
| 2018-02-08 | $64.40 | $65.07 | $62.52 | $62.52 | $62.52 | 911,815 |
| 2018-02-07 | $63.65 | $65.26 | $63.25 | $64.25 | $64.25 | 808,150 |
| 2018-02-06 | $60.45 | $64.00 | $60.00 | $63.64 | $63.64 | 1,146,573 |
| 2018-02-05 | $61.95 | $63.43 | $60.54 | $61.94 | $61.94 | 1,476,491 |
| 2018-02-02 | $64.19 | $64.86 | $62.78 | $62.94 | $62.94 | 1,452,471 |
| 2018-02-01 | $64.78 | $65.60 | $63.62 | $64.97 | $64.97 | 701,383 |
| 2018-01-31 | $66.84 | $67.26 | $64.10 | $64.93 | $64.93 | 1,017,743 |
| 2018-01-30 | $65.29 | $66.26 | $65.07 | $65.38 | $65.38 | 700,577 |
| 2018-01-29 | $66.99 | $67.01 | $64.92 | $65.94 | $65.94 | 1,089,455 |
| 2018-01-26 | $67.45 | $67.85 | $66.52 | $66.99 | $66.99 | 987,215 |
| 2018-01-25 | $67.05 | $67.67 | $65.51 | $67.27 | $67.27 | 857,583 |
| 2018-01-24 | $66.84 | $67.86 | $65.91 | $66.74 | $66.74 | 848,945 |
| 2018-01-23 | $66.80 | $67.31 | $66.05 | $67.15 | $67.15 | 844,160 |
| 2018-01-22 | $67.73 | $68.00 | $66.06 | $66.76 | $66.76 | 906,245 |
| 2018-01-19 | $66.79 | $67.91 | $66.58 | $67.52 | $67.52 | 668,699 |
| 2018-01-18 | $66.73 | $67.54 | $66.10 | $66.79 | $66.79 | 661,407 |
| 2018-01-17 | $66.80 | $67.44 | $66.51 | $66.80 | $66.80 | 724,010 |
| 2018-01-16 | $67.71 | $68.41 | $66.58 | $66.77 | $66.77 | 790,478 |
| 2018-01-12 | $68.05 | $68.93 | $66.75 | $66.93 | $66.93 | 893,112 |
| 2018-01-11 | $66.15 | $69.03 | $65.86 | $68.12 | $68.12 | 1,368,917 |
| 2018-01-10 | $67.16 | $67.97 | $64.73 | $65.76 | $65.76 | 1,264,406 |
| 2018-01-09 | $67.00 | $68.28 | $65.41 | $67.90 | $67.90 | 1,193,235 |
| 2018-01-08 | $70.15 | $70.34 | $65.10 | $66.95 | $66.95 | 3,335,977 |
| 2018-01-05 | $72.79 | $73.55 | $71.92 | $72.37 | $72.37 | 1,271,316 |
| 2018-01-04 | $71.19 | $73.05 | $70.59 | $72.64 | $72.64 | 1,436,297 |
| 2018-01-03 | $70.68 | $71.79 | $68.73 | $70.80 | $70.80 | 1,763,192 |
| 2018-01-02 | $66.66 | $69.75 | $66.66 | $69.16 | $69.16 | 1,224,448 |
| 2017-12-29 | $67.94 | $68.39 | $66.24 | $66.32 | $66.32 | 837,671 |
| 2017-12-28 | $68.10 | $68.20 | $67.33 | $68.03 | $68.03 | 437,494 |
| 2017-12-27 | $67.84 | $68.45 | $67.04 | $67.84 | $67.84 | 692,450 |
| 2017-12-26 | $65.50 | $68.98 | $65.50 | $67.47 | $67.47 | 1,458,715 |
| 2017-12-22 | $66.14 | $66.17 | $64.92 | $65.48 | $65.48 | 893,112 |
| 2017-12-21 | $65.82 | $66.52 | $65.20 | $66.00 | $66.00 | 726,509 |
| 2017-12-20 | $67.23 | $67.97 | $65.85 | $65.86 | $65.86 | 515,583 |
| 2017-12-19 | $68.22 | $68.89 | $66.39 | $66.87 | $66.87 | 983,461 |
| 2017-12-18 | $67.70 | $68.77 | $67.26 | $68.29 | $68.29 | 904,110 |
| 2017-12-15 | $65.55 | $67.20 | $65.51 | $66.72 | $66.72 | 1,081,201 |
| 2017-12-14 | $67.04 | $67.57 | $65.03 | $65.55 | $65.55 | 1,030,249 |
| 2017-12-13 | $65.93 | $67.20 | $65.93 | $67.04 | $67.04 | 891,356 |
| 2017-12-12 | $65.31 | $66.36 | $64.82 | $66.11 | $66.11 | 1,294,722 |
| 2017-12-11 | $66.85 | $67.25 | $64.48 | $65.15 | $65.15 | 1,475,037 |
| 2017-12-08 | $67.00 | $67.53 | $65.89 | $67.12 | $67.12 | 981,596 |
| 2017-12-07 | $65.72 | $67.10 | $65.64 | $67.00 | $67.00 | 1,341,855 |
| 2017-12-06 | $64.37 | $66.00 | $63.81 | $65.53 | $65.53 | 1,347,122 |
| 2017-12-05 | $65.43 | $65.49 | $63.25 | $64.14 | $64.14 | 1,301,386 |
| 2017-12-04 | $62.39 | $65.48 | $62.15 | $65.00 | $65.00 | 1,725,116 |
| 2017-12-01 | $63.00 | $63.26 | $59.02 | $61.51 | $61.51 | 3,961,508 |
| 2017-11-30 | $61.84 | $63.34 | $60.99 | $61.80 | $61.80 | 3,171,056 |
| 2017-11-29 | $60.90 | $62.25 | $59.47 | $61.24 | $61.24 | 2,052,742 |
| 2017-11-28 | $59.00 | $60.47 | $58.42 | $60.25 | $60.25 | 1,235,078 |
| 2017-11-27 | $59.81 | $59.95 | $58.58 | $58.80 | $58.80 | 797,846 |
| 2017-11-24 | $59.34 | $59.58 | $59.01 | $59.46 | $59.46 | 268,206 |
| 2017-11-22 | $59.26 | $59.65 | $58.82 | $59.00 | $59.00 | 406,518 |
| 2017-11-21 | $59.85 | $59.85 | $57.72 | $59.07 | $59.07 | 1,328,094 |
| 2017-11-20 | $59.52 | $59.78 | $58.75 | $59.49 | $59.49 | 897,342 |
| 2017-11-17 | $59.18 | $60.12 | $59.10 | $59.90 | $59.90 | 685,404 |
| 2017-11-16 | $58.26 | $59.62 | $58.08 | $59.15 | $59.15 | 582,405 |
| 2017-11-15 | $57.92 | $58.05 | $56.91 | $57.93 | $57.93 | 510,058 |
| 2017-11-14 | $57.67 | $58.69 | $57.50 | $58.35 | $58.35 | 421,642 |
| 2017-11-13 | $57.52 | $58.56 | $57.52 | $58.03 | $58.03 | 779,538 |
| 2017-11-10 | $57.39 | $58.14 | $57.13 | $57.53 | $57.53 | 415,333 |
| 2017-11-09 | $57.88 | $58.05 | $56.93 | $57.39 | $57.39 | 618,228 |
| 2017-11-08 | $57.18 | $58.34 | $57.12 | $58.14 | $58.14 | 858,836 |
| 2017-11-07 | $57.69 | $57.69 | $56.14 | $57.38 | $57.38 | 719,842 |
| 2017-11-06 | $57.00 | $57.53 | $56.73 | $57.24 | $57.24 | 525,134 |
| 2017-11-03 | $57.00 | $58.03 | $56.61 | $57.01 | $57.01 | 1,071,199 |
| 2017-11-02 | $55.53 | $57.00 | $54.84 | $56.90 | $56.90 | 904,591 |
| 2017-11-01 | $55.40 | $55.76 | $54.82 | $55.42 | $55.42 | 685,820 |
| 2017-10-31 | $55.50 | $56.37 | $55.21 | $55.25 | $55.25 | 641,893 |
| 2017-10-30 | $55.43 | $55.66 | $54.86 | $55.46 | $55.46 | 792,999 |
| 2017-10-27 | $55.56 | $55.61 | $54.71 | $55.45 | $55.45 | 1,089,987 |
| 2017-10-26 | $55.82 | $56.71 | $55.11 | $55.63 | $55.63 | 673,166 |
| 2017-10-25 | $56.59 | $56.81 | $55.68 | $55.80 | $55.80 | 615,018 |
| 2017-10-24 | $57.38 | $57.62 | $56.49 | $56.61 | $56.61 | 784,242 |
| 2017-10-23 | $57.69 | $58.07 | $56.96 | $57.00 | $57.00 | 676,528 |
| 2017-10-20 | $57.56 | $57.65 | $56.97 | $57.49 | $57.49 | 687,564 |
| 2017-10-19 | $56.32 | $57.06 | $56.13 | $57.03 | $57.03 | 604,559 |
| 2017-10-18 | $56.76 | $57.17 | $56.08 | $56.76 | $56.76 | 633,363 |
| 2017-10-17 | $55.22 | $56.61 | $55.22 | $56.47 | $56.47 | 665,557 |
| 2017-10-16 | $55.60 | $55.90 | $54.97 | $55.30 | $55.30 | 743,373 |
| 2017-10-13 | $55.00 | $56.12 | $54.93 | $55.28 | $55.28 | 822,041 |
| 2017-10-12 | $56.00 | $56.00 | $54.28 | $54.99 | $54.99 | 869,893 |
| 2017-10-11 | $56.35 | $56.66 | $55.78 | $55.98 | $55.98 | 576,841 |
| 2017-10-10 | $56.81 | $57.20 | $56.03 | $56.19 | $56.19 | 800,813 |
| 2017-10-09 | $57.28 | $57.40 | $56.21 | $56.39 | $56.39 | 952,019 |
| 2017-10-06 | $55.36 | $57.65 | $55.09 | $57.28 | $57.28 | 2,016,047 |
| 2017-10-05 | $55.23 | $55.41 | $54.19 | $55.41 | $55.41 | 1,104,280 |
| 2017-10-04 | $55.34 | $55.57 | $54.39 | $54.54 | $54.54 | 637,443 |
| 2017-10-03 | $55.01 | $55.56 | $54.80 | $55.54 | $55.54 | 479,757 |
| 2017-10-02 | $55.27 | $55.37 | $54.68 | $54.95 | $54.95 | 878,106 |
| 2017-09-29 | $54.95 | $55.58 | $54.77 | $54.88 | $54.88 | 639,221 |
| 2017-09-28 | $54.34 | $55.11 | $53.99 | $54.66 | $54.66 | 555,521 |
| 2017-09-27 | $53.05 | $54.47 | $52.95 | $54.35 | $54.35 | 824,608 |
| 2017-09-26 | $52.32 | $53.26 | $52.09 | $52.99 | $52.99 | 814,016 |
| 2017-09-25 | $50.36 | $52.46 | $50.36 | $52.33 | $52.33 | 1,060,868 |
| 2017-09-22 | $49.50 | $50.41 | $49.50 | $50.37 | $50.37 | 376,364 |
| 2017-09-21 | $50.18 | $50.47 | $49.40 | $49.47 | $49.47 | 286,445 |
| 2017-09-20 | $49.37 | $50.32 | $48.91 | $50.09 | $50.09 | 468,495 |
| 2017-09-19 | $49.67 | $49.96 | $48.73 | $49.47 | $49.47 | 593,562 |
| 2017-09-18 | $49.90 | $50.33 | $49.31 | $49.43 | $49.43 | 370,016 |
| 2017-09-15 | $49.74 | $50.01 | $49.26 | $49.59 | $49.59 | 628,454 |
| 2017-09-14 | $50.46 | $50.46 | $49.54 | $49.63 | $49.63 | 400,763 |
| 2017-09-13 | $50.38 | $50.70 | $50.06 | $50.47 | $50.47 | 550,297 |
| 2017-09-12 | $50.10 | $50.52 | $49.70 | $50.32 | $50.32 | 557,289 |
| 2017-09-11 | $49.57 | $50.00 | $49.50 | $49.96 | $49.96 | 735,336 |
| 2017-09-08 | $49.38 | $49.77 | $49.13 | $49.28 | $49.28 | 609,741 |
| 2017-09-07 | $49.23 | $49.50 | $48.88 | $49.44 | $49.44 | 514,754 |
| 2017-09-06 | $48.96 | $49.12 | $48.53 | $49.01 | $49.01 | 528,232 |
| 2017-09-05 | $47.73 | $48.87 | $47.73 | $48.74 | $48.74 | 926,993 |
| 2017-09-01 | $47.46 | $48.14 | $47.13 | $48.00 | $48.00 | 1,241,718 |
| 2017-08-31 | $48.52 | $48.97 | $46.00 | $47.57 | $47.57 | 4,433,339 |
| 2017-08-30 | $48.86 | $49.99 | $48.54 | $49.27 | $49.27 | 2,253,707 |
| 2017-08-29 | $49.38 | $49.51 | $48.47 | $48.57 | $48.57 | 1,276,793 |
| 2017-08-28 | $50.41 | $50.78 | $49.23 | $49.73 | $49.73 | 1,217,579 |
| 2017-08-25 | $50.14 | $50.41 | $49.27 | $50.34 | $50.34 | 921,476 |
| 2017-08-24 | $50.67 | $51.74 | $49.68 | $50.14 | $50.14 | 1,158,614 |
| 2017-08-23 | $48.83 | $50.00 | $48.22 | $49.82 | $49.82 | 694,832 |
| 2017-08-22 | $48.80 | $49.28 | $48.33 | $48.73 | $48.73 | 714,295 |
| 2017-08-21 | $47.22 | $48.80 | $47.15 | $48.60 | $48.60 | 1,147,485 |
| 2017-08-18 | $47.50 | $47.70 | $47.06 | $47.13 | $47.13 | 761,848 |
| 2017-08-17 | $47.90 | $48.05 | $47.16 | $47.85 | $47.85 | 873,882 |
| 2017-08-16 | $48.15 | $48.40 | $47.78 | $47.90 | $47.90 | 984,871 |
| 2017-08-15 | $50.05 | $50.05 | $47.67 | $47.75 | $47.75 | 967,646 |
| 2017-08-14 | $48.94 | $49.85 | $48.68 | $49.77 | $49.77 | 443,522 |
| 2017-08-11 | $48.28 | $48.80 | $47.79 | $48.50 | $48.50 | 339,003 |
| 2017-08-10 | $48.99 | $49.18 | $48.19 | $48.29 | $48.29 | 482,731 |
| 2017-08-09 | $49.19 | $49.81 | $48.40 | $49.25 | $49.25 | 606,635 |
| 2017-08-08 | $50.27 | $51.52 | $49.41 | $49.70 | $49.70 | 895,112 |
| 2017-08-07 | $50.02 | $51.20 | $49.83 | $50.27 | $50.27 | 851,120 |
| 2017-08-04 | $49.39 | $50.74 | $49.15 | $49.97 | $49.97 | 871,465 |
| 2017-08-03 | $49.52 | $50.07 | $48.65 | $49.31 | $49.31 | 488,271 |
| 2017-08-02 | $49.36 | $49.81 | $48.87 | $49.37 | $49.37 | 854,342 |
| 2017-08-01 | $48.53 | $49.45 | $47.98 | $49.39 | $49.39 | 859,317 |
| 2017-07-31 | $47.67 | $48.31 | $47.20 | $48.31 | $48.31 | 643,739 |
| 2017-07-28 | $47.72 | $47.95 | $46.79 | $47.41 | $47.41 | 672,173 |
| 2017-07-27 | $47.50 | $47.89 | $46.75 | $47.83 | $47.83 | 478,898 |
| 2017-07-26 | $46.81 | $47.39 | $46.21 | $47.25 | $47.25 | 442,853 |
| 2017-07-25 | $45.93 | $46.80 | $45.55 | $46.76 | $46.76 | 1,036,965 |
| 2017-07-24 | $46.80 | $47.06 | $45.52 | $45.61 | $45.61 | 893,775 |
| 2017-07-21 | $47.35 | $47.35 | $46.39 | $46.87 | $46.87 | 1,055,273 |
| 2017-07-20 | $47.89 | $48.13 | $46.97 | $47.02 | $47.02 | 664,713 |
| 2017-07-19 | $48.35 | $48.89 | $47.75 | $47.87 | $47.87 | 1,217,716 |
| 2017-07-18 | $48.34 | $48.34 | $47.47 | $48.10 | $48.10 | 708,127 |
| 2017-07-17 | $47.01 | $48.50 | $47.00 | $48.35 | $48.35 | 1,313,744 |
| 2017-07-14 | $46.81 | $47.38 | $46.30 | $47.10 | $47.10 | 840,744 |
| 2017-07-13 | $45.78 | $46.67 | $45.60 | $46.63 | $46.63 | 1,178,336 |
| 2017-07-12 | $45.30 | $45.87 | $44.94 | $45.36 | $45.36 | 891,693 |
| 2017-07-11 | $45.47 | $45.69 | $44.30 | $45.06 | $45.06 | 1,514,489 |
| 2017-07-10 | $46.33 | $46.90 | $44.74 | $45.35 | $45.35 | 3,038,031 |
| 2017-07-07 | $48.00 | $48.59 | $47.72 | $47.87 | $47.87 | 1,086,589 |
| 2017-07-06 | $47.92 | $48.41 | $47.55 | $48.11 | $48.11 | 610,277 |
| 2017-07-05 | $48.97 | $49.45 | $48.16 | $48.31 | $48.31 | 949,729 |
| 2017-07-03 | $49.70 | $49.95 | $48.56 | $49.20 | $49.20 | 494,456 |
| 2017-06-30 | $48.15 | $49.70 | $48.00 | $49.37 | $49.37 | 770,816 |
| 2017-06-29 | $48.61 | $49.12 | $47.73 | $48.00 | $48.00 | 922,329 |
| 2017-06-28 | $48.05 | $48.63 | $47.65 | $48.61 | $48.61 | 794,575 |
| 2017-06-27 | $48.22 | $48.74 | $47.70 | $47.79 | $47.79 | 947,703 |
| 2017-06-26 | $48.03 | $48.44 | $47.79 | $48.34 | $48.34 | 986,706 |
| 2017-06-23 | $48.35 | $48.76 | $47.73 | $47.92 | $47.92 | 926,474 |
| 2017-06-22 | $48.41 | $48.98 | $47.80 | $48.48 | $48.48 | 1,531,609 |
| 2017-06-21 | $48.06 | $48.69 | $47.85 | $48.32 | $48.32 | 812,113 |
| 2017-06-20 | $49.05 | $49.10 | $48.09 | $48.11 | $48.11 | 854,412 |
| 2017-06-19 | $48.20 | $49.09 | $47.67 | $48.95 | $48.95 | 1,366,379 |
| 2017-06-16 | $47.56 | $48.25 | $47.23 | $48.02 | $48.02 | 1,519,738 |
| 2017-06-15 | $48.37 | $48.89 | $47.95 | $48.19 | $48.19 | 1,243,951 |
| 2017-06-14 | $49.93 | $50.00 | $47.30 | $48.65 | $48.65 | 3,019,510 |
| 2017-06-13 | $51.42 | $51.42 | $50.43 | $51.01 | $51.01 | 1,107,668 |
| 2017-06-12 | $50.73 | $51.32 | $49.54 | $50.94 | $50.94 | 1,630,860 |
| 2017-06-09 | $53.16 | $53.34 | $50.90 | $50.99 | $50.99 | 1,443,797 |
| 2017-06-08 | $52.78 | $53.91 | $52.51 | $52.94 | $52.94 | 1,183,827 |
| 2017-06-07 | $52.00 | $52.86 | $51.27 | $52.64 | $52.64 | 1,241,670 |
| 2017-06-06 | $51.83 | $52.75 | $51.20 | $51.97 | $51.97 | 1,363,787 |
| 2017-06-05 | $52.16 | $52.65 | $51.72 | $52.29 | $52.29 | 1,400,412 |
| 2017-06-02 | $52.65 | $52.81 | $50.30 | $52.21 | $52.21 | 2,937,020 |
| 2017-06-01 | $51.87 | $52.13 | $50.97 | $51.95 | $51.95 | 1,989,072 |
| 2017-05-31 | $51.96 | $52.06 | $50.29 | $51.30 | $51.30 | 1,781,233 |
| 2017-05-30 | $52.87 | $52.88 | $52.02 | $52.22 | $52.22 | 1,287,452 |
| 2017-05-26 | $52.50 | $52.70 | $51.90 | $52.63 | $52.63 | 589,218 |
| 2017-05-25 | $51.97 | $52.87 | $51.91 | $52.20 | $52.20 | 569,339 |
| 2017-05-24 | $51.04 | $51.87 | $50.81 | $51.50 | $51.50 | 1,066,373 |
| 2017-05-23 | $52.74 | $52.81 | $51.20 | $51.31 | $51.31 | 1,449,089 |
| 2017-05-22 | $53.21 | $53.65 | $52.36 | $52.73 | $52.73 | 1,298,791 |
| 2017-05-19 | $53.12 | $54.13 | $52.54 | $52.63 | $52.63 | 1,470,800 |
| 2017-05-18 | $52.01 | $53.34 | $52.00 | $52.75 | $52.75 | 1,021,381 |
| 2017-05-17 | $51.42 | $52.42 | $51.41 | $51.78 | $51.78 | 860,078 |
| 2017-05-16 | $51.64 | $52.03 | $50.45 | $51.98 | $51.98 | 1,135,098 |
| 2017-05-15 | $51.74 | $52.59 | $51.67 | $51.70 | $51.70 | 992,041 |
| 2017-05-12 | $51.25 | $52.16 | $50.20 | $51.74 | $51.74 | 1,005,812 |
| 2017-05-11 | $52.00 | $52.30 | $50.80 | $51.30 | $51.30 | 1,080,864 |
| 2017-05-10 | $51.61 | $52.63 | $51.40 | $52.26 | $52.26 | 1,108,825 |
| 2017-05-09 | $51.58 | $52.05 | $51.07 | $51.65 | $51.65 | 947,976 |
| 2017-05-08 | $51.25 | $51.77 | $50.81 | $51.04 | $51.04 | 1,007,566 |
| 2017-05-05 | $49.80 | $51.19 | $49.71 | $51.15 | $51.15 | 763,529 |
| 2017-05-04 | $49.76 | $49.81 | $49.10 | $49.71 | $49.71 | 646,011 |
| 2017-05-03 | $49.73 | $50.03 | $49.33 | $49.53 | $49.53 | 532,643 |
| 2017-05-02 | $49.55 | $50.26 | $49.09 | $49.82 | $49.82 | 961,837 |
| 2017-05-01 | $49.18 | $49.59 | $48.97 | $49.35 | $49.35 | 606,109 |
| 2017-04-28 | $49.67 | $49.86 | $49.06 | $49.12 | $49.12 | 655,551 |
| 2017-04-27 | $49.27 | $49.75 | $48.91 | $49.38 | $49.38 | 603,509 |
| 2017-04-26 | $48.50 | $49.45 | $48.00 | $49.18 | $49.18 | 758,489 |
| 2017-04-25 | $48.48 | $48.98 | $47.97 | $48.37 | $48.37 | 796,345 |
| 2017-04-24 | $48.29 | $48.92 | $47.82 | $48.27 | $48.27 | 1,417,725 |
| 2017-04-21 | $47.11 | $47.93 | $46.60 | $47.66 | $47.66 | 1,102,268 |
| 2017-04-20 | $46.52 | $47.29 | $46.41 | $47.10 | $47.10 | 1,071,617 |
| 2017-04-19 | $45.73 | $46.85 | $45.64 | $46.17 | $46.17 | 1,505,169 |
| 2017-04-18 | $46.04 | $46.42 | $45.25 | $45.50 | $45.50 | 1,575,114 |
| 2017-04-17 | $45.57 | $46.01 | $44.92 | $45.99 | $45.99 | 1,197,089 |
| 2017-04-13 | $45.01 | $45.50 | $45.00 | $45.12 | $45.12 | 551,498 |
| 2017-04-12 | $45.40 | $45.75 | $44.94 | $45.09 | $45.09 | 708,321 |
| 2017-04-11 | $44.73 | $45.52 | $44.56 | $45.50 | $45.50 | 774,719 |
| 2017-04-10 | $44.31 | $45.40 | $44.28 | $44.78 | $44.78 | 1,259,043 |
| 2017-04-07 | $43.95 | $44.52 | $43.68 | $44.10 | $44.10 | 1,131,645 |
| 2017-04-06 | $42.74 | $44.24 | $42.37 | $44.19 | $44.19 | 1,305,442 |
| 2017-04-05 | $43.26 | $43.86 | $42.48 | $42.53 | $42.53 | 709,554 |
| 2017-04-04 | $42.28 | $43.36 | $41.97 | $43.32 | $43.32 | 947,634 |
| 2017-04-03 | $43.31 | $43.44 | $42.09 | $42.49 | $42.49 | 1,300,359 |
| 2017-03-31 | $43.76 | $44.42 | $43.22 | $43.31 | $43.31 | 1,089,952 |
| 2017-03-30 | $44.42 | $44.81 | $43.80 | $43.87 | $43.87 | 851,233 |
| 2017-03-29 | $43.09 | $44.50 | $43.00 | $44.36 | $44.36 | 1,512,096 |
| 2017-03-28 | $42.51 | $43.40 | $42.51 | $43.18 | $43.18 | 1,329,775 |
| 2017-03-27 | $42.16 | $43.30 | $41.75 | $42.58 | $42.58 | 1,506,657 |
| 2017-03-24 | $42.56 | $43.84 | $42.19 | $42.62 | $42.62 | 2,383,713 |
| 2017-03-23 | $41.78 | $43.09 | $40.40 | $42.25 | $42.25 | 7,937,443 |
| 2017-03-22 | $38.70 | $38.75 | $37.94 | $38.13 | $38.13 | 2,973,251 |
| 2017-03-21 | $39.35 | $39.35 | $37.85 | $38.85 | $38.85 | 1,635,971 |
| 2017-03-20 | $39.39 | $39.68 | $38.45 | $39.12 | $39.12 | 1,390,045 |
| 2017-03-17 | $39.23 | $39.70 | $38.85 | $39.32 | $39.32 | 1,332,519 |
| 2017-03-16 | $39.00 | $40.02 | $38.81 | $39.25 | $39.25 | 983,524 |
| 2017-03-15 | $38.12 | $39.10 | $37.83 | $38.97 | $38.97 | 917,606 |
| 2017-03-14 | $37.33 | $38.44 | $37.32 | $38.32 | $38.32 | 718,505 |
| 2017-03-13 | $38.47 | $38.56 | $37.21 | $37.58 | $37.58 | 1,327,467 |
| 2017-03-10 | $38.50 | $38.80 | $38.23 | $38.48 | $38.48 | 743,475 |
| 2017-03-09 | $38.80 | $38.89 | $38.16 | $38.33 | $38.33 | 475,294 |
| 2017-03-08 | $38.32 | $39.28 | $38.20 | $38.94 | $38.94 | 589,862 |
| 2017-03-07 | $38.87 | $39.38 | $37.90 | $38.10 | $38.10 | 1,095,699 |
| 2017-03-06 | $38.79 | $39.28 | $38.40 | $38.96 | $38.96 | 554,434 |
| 2017-03-03 | $39.73 | $40.42 | $38.68 | $39.03 | $39.03 | 653,860 |
| 2017-03-02 | $39.55 | $40.41 | $38.66 | $39.87 | $39.87 | 789,131 |
| 2017-03-01 | $39.10 | $39.73 | $38.29 | $39.57 | $39.57 | 1,445,218 |
| 2017-02-28 | $39.24 | $39.29 | $38.40 | $38.55 | $38.55 | 748,034 |
| 2017-02-27 | $38.47 | $39.70 | $37.96 | $39.61 | $39.61 | 851,415 |
| 2017-02-24 | $37.90 | $39.45 | $37.14 | $38.48 | $38.48 | 1,447,515 |
| 2017-02-23 | $39.80 | $40.31 | $37.77 | $37.88 | $37.88 | 1,125,326 |
| 2017-02-22 | $39.65 | $39.91 | $39.18 | $39.79 | $39.79 | 622,226 |
| 2017-02-21 | $40.11 | $40.39 | $39.22 | $39.52 | $39.52 | 891,478 |
| 2017-02-17 | $38.70 | $39.78 | $38.53 | $39.74 | $39.74 | 823,146 |
| 2017-02-16 | $39.70 | $39.95 | $38.58 | $38.75 | $38.75 | 489,608 |
| 2017-02-15 | $39.40 | $39.90 | $39.13 | $39.73 | $39.73 | 603,383 |
| 2017-02-14 | $39.23 | $39.91 | $38.48 | $39.58 | $39.58 | 1,000,686 |
| 2017-02-13 | $40.22 | $40.22 | $39.07 | $39.26 | $39.26 | 517,094 |
| 2017-02-10 | $39.71 | $40.35 | $39.41 | $40.10 | $40.10 | 641,670 |
| 2017-02-09 | $38.07 | $40.39 | $38.07 | $39.80 | $39.80 | 1,301,212 |
| 2017-02-08 | $37.96 | $38.18 | $37.44 | $38.03 | $38.03 | 1,524,890 |
| 2017-02-07 | $38.45 | $38.47 | $37.83 | $38.00 | $38.00 | 902,375 |
| 2017-02-06 | $38.42 | $38.92 | $38.05 | $38.16 | $38.16 | 995,368 |
| 2017-02-03 | $39.01 | $39.51 | $38.26 | $38.41 | $38.41 | 1,788,055 |
| 2017-02-02 | $40.18 | $40.27 | $38.89 | $38.96 | $38.96 | 1,104,049 |
| 2017-02-01 | $39.78 | $40.38 | $39.44 | $40.09 | $40.09 | 1,101,481 |
| 2017-01-31 | $38.79 | $40.00 | $38.22 | $39.85 | $39.85 | 1,792,485 |
| 2017-01-30 | $37.56 | $38.88 | $37.39 | $38.86 | $38.86 | 901,611 |
| 2017-01-27 | $39.32 | $39.41 | $37.47 | $37.60 | $37.60 | 1,315,625 |
| 2017-01-26 | $39.25 | $39.81 | $39.05 | $39.35 | $39.35 | 701,201 |
| 2017-01-25 | $39.63 | $40.26 | $39.08 | $39.13 | $39.13 | 817,069 |
| 2017-01-24 | $38.92 | $39.53 | $38.92 | $39.40 | $39.40 | 726,678 |
| 2017-01-23 | $39.76 | $39.80 | $38.57 | $38.98 | $38.98 | 836,698 |
| 2017-01-20 | $39.63 | $40.04 | $39.24 | $39.76 | $39.76 | 972,711 |
| 2017-01-19 | $41.15 | $41.15 | $39.31 | $39.68 | $39.68 | 1,741,348 |
| 2017-01-18 | $41.20 | $41.92 | $40.44 | $41.00 | $41.00 | 1,417,377 |
| 2017-01-17 | $41.50 | $42.62 | $41.22 | $41.45 | $41.45 | 2,067,456 |
| 2017-01-13 | $40.85 | $41.65 | $40.57 | $41.27 | $41.27 | 1,281,283 |
| 2017-01-12 | $39.85 | $40.96 | $39.85 | $40.79 | $40.79 | 1,156,331 |
| 2017-01-11 | $40.76 | $40.88 | $39.84 | $40.11 | $40.11 | 978,286 |
| 2017-01-10 | $38.68 | $40.94 | $38.58 | $40.72 | $40.72 | 2,018,635 |
| 2017-01-09 | $37.50 | $39.39 | $37.50 | $38.82 | $38.82 | 3,859,179 |
| 2017-01-06 | $41.14 | $41.14 | $39.64 | $39.72 | $39.72 | 1,302,186 |
| 2017-01-05 | $41.00 | $41.34 | $40.10 | $40.95 | $40.95 | 2,138,482 |
| 2017-01-04 | $40.84 | $41.87 | $40.57 | $40.69 | $40.69 | 2,261,658 |
| 2017-01-03 | $40.01 | $41.11 | $39.42 | $40.48 | $40.48 | 2,478,636 |
| 2016-12-30 | $39.08 | $40.41 | $38.70 | $39.96 | $39.96 | 2,516,513 |
| 2016-12-29 | $38.26 | $39.47 | $38.26 | $39.11 | $39.11 | 2,007,348 |
| 2016-12-28 | $37.94 | $38.37 | $37.18 | $38.32 | $38.32 | 1,215,565 |
| 2016-12-27 | $37.15 | $38.08 | $37.00 | $37.76 | $37.76 | 772,723 |
| 2016-12-23 | $37.96 | $38.42 | $36.90 | $37.15 | $37.15 | 1,189,905 |
| 2016-12-22 | $40.12 | $40.34 | $37.98 | $38.03 | $38.03 | 2,101,307 |
| 2016-12-21 | $40.65 | $40.65 | $40.12 | $40.41 | $40.41 | 453,580 |
| 2016-12-20 | $40.54 | $41.07 | $40.13 | $40.61 | $40.61 | 569,520 |
| 2016-12-19 | $39.54 | $40.45 | $39.50 | $40.37 | $40.37 | 796,905 |
| 2016-12-16 | $40.20 | $40.36 | $39.35 | $39.54 | $39.54 | 1,718,463 |
| 2016-12-15 | $40.64 | $40.86 | $39.85 | $40.10 | $40.10 | 1,012,801 |
| 2016-12-14 | $41.80 | $41.83 | $40.15 | $40.64 | $40.64 | 1,145,757 |
| 2016-12-13 | $41.61 | $42.20 | $41.32 | $41.48 | $41.48 | 858,305 |
| 2016-12-12 | $42.41 | $42.78 | $41.25 | $41.63 | $41.63 | 1,088,115 |
| 2016-12-09 | $43.05 | $43.05 | $41.98 | $42.68 | $42.68 | 1,472,731 |
| 2016-12-08 | $43.79 | $44.02 | $42.88 | $43.14 | $43.14 | 905,102 |
| 2016-12-07 | $43.37 | $44.08 | $42.67 | $43.84 | $43.84 | 892,518 |
| 2016-12-06 | $42.11 | $43.29 | $41.62 | $43.12 | $43.12 | 1,117,979 |
| 2016-12-05 | $44.07 | $44.07 | $41.55 | $42.18 | $42.18 | 2,223,238 |
| 2016-12-02 | $44.45 | $45.32 | $42.94 | $43.82 | $43.82 | 4,598,958 |
| 2016-12-01 | $38.99 | $40.15 | $37.95 | $39.88 | $39.88 | 2,643,972 |
| 2016-11-30 | $39.93 | $39.99 | $39.13 | $39.36 | $39.36 | 1,149,846 |
| 2016-11-29 | $40.09 | $40.88 | $39.69 | $39.89 | $39.89 | 1,408,568 |
| 2016-11-28 | $41.71 | $42.00 | $40.07 | $40.26 | $40.26 | 1,306,328 |
| 2016-11-25 | $43.28 | $43.44 | $42.13 | $42.33 | $42.33 | 516,122 |
| 2016-11-23 | $42.29 | $43.28 | $42.29 | $43.10 | $43.10 | 1,414,765 |
| 2016-11-22 | $41.20 | $42.67 | $40.85 | $42.56 | $42.56 | 1,644,815 |
| 2016-11-21 | $39.98 | $40.78 | $39.78 | $40.53 | $40.53 | 1,195,877 |
| 2016-11-18 | $40.49 | $40.55 | $39.40 | $39.95 | $39.95 | 1,010,086 |
| 2016-11-17 | $40.25 | $40.89 | $39.89 | $40.53 | $40.53 | 894,110 |
| 2016-11-16 | $40.51 | $41.10 | $40.01 | $40.36 | $40.36 | 577,466 |
| 2016-11-15 | $41.25 | $41.60 | $39.70 | $40.51 | $40.51 | 961,141 |
| 2016-11-14 | $40.83 | $42.57 | $40.53 | $41.22 | $41.22 | 2,083,579 |
| 2016-11-11 | $39.43 | $40.66 | $39.19 | $40.52 | $40.52 | 1,070,520 |
| 2016-11-10 | $38.25 | $39.86 | $38.25 | $39.52 | $39.52 | 1,546,920 |
| 2016-11-09 | $36.43 | $37.98 | $35.85 | $37.92 | $37.92 | 1,017,537 |
| 2016-11-08 | $37.00 | $37.49 | $36.35 | $37.22 | $37.22 | 664,231 |
| 2016-11-07 | $36.22 | $37.12 | $36.22 | $36.91 | $36.91 | 1,024,172 |
| 2016-11-04 | $35.23 | $36.21 | $35.03 | $35.54 | $35.54 | 883,570 |
| 2016-11-03 | $35.64 | $36.22 | $35.14 | $35.30 | $35.30 | 1,242,818 |
| 2016-11-02 | $36.11 | $36.45 | $35.75 | $35.94 | $35.94 | 795,360 |
| 2016-11-01 | $37.42 | $37.49 | $35.72 | $36.26 | $36.26 | 1,434,956 |
| 2016-10-31 | $37.39 | $37.69 | $37.06 | $37.58 | $37.58 | 826,081 |
| 2016-10-28 | $36.26 | $37.46 | $36.21 | $37.29 | $37.29 | 751,832 |
| 2016-10-27 | $37.24 | $37.29 | $36.02 | $36.33 | $36.33 | 929,611 |
| 2016-10-26 | $38.05 | $38.40 | $36.98 | $37.32 | $37.32 | 1,552,424 |
| 2016-10-25 | $37.14 | $37.62 | $36.86 | $37.48 | $37.48 | 844,148 |
| 2016-10-24 | $36.75 | $37.66 | $36.27 | $37.50 | $37.50 | 1,492,400 |
| 2016-10-21 | $37.63 | $37.79 | $37.14 | $37.19 | $37.19 | 535,597 |
| 2016-10-20 | $37.83 | $38.11 | $37.42 | $37.75 | $37.75 | 1,001,353 |
| 2016-10-19 | $36.60 | $37.86 | $36.05 | $37.56 | $37.56 | 1,735,281 |
| 2016-10-18 | $36.31 | $36.64 | $35.22 | $36.38 | $36.38 | 2,823,316 |
| 2016-10-17 | $37.20 | $37.30 | $36.00 | $36.11 | $36.11 | 1,382,153 |
| 2016-10-14 | $38.13 | $38.47 | $37.27 | $37.37 | $37.37 | 1,010,894 |
| 2016-10-13 | $38.92 | $39.30 | $37.95 | $38.10 | $38.10 | 945,158 |
| 2016-10-12 | $39.11 | $39.17 | $38.82 | $38.89 | $38.89 | 801,488 |
| 2016-10-11 | $39.88 | $40.08 | $38.77 | $39.00 | $39.00 | 1,426,887 |
| 2016-10-10 | $40.56 | $41.05 | $39.44 | $39.51 | $39.51 | 862,115 |
| 2016-10-07 | $40.00 | $40.83 | $39.77 | $40.52 | $40.52 | 1,098,970 |
| 2016-10-06 | $39.33 | $40.03 | $38.89 | $39.97 | $39.97 | 831,910 |
| 2016-10-05 | $39.51 | $40.57 | $39.43 | $39.60 | $39.60 | 1,023,769 |
| 2016-10-04 | $39.60 | $39.79 | $38.69 | $39.31 | $39.31 | 793,331 |
| 2016-10-03 | $40.24 | $40.24 | $39.13 | $39.60 | $39.60 | 873,530 |
| 2016-09-30 | $40.42 | $40.75 | $39.34 | $40.29 | $40.29 | 1,264,309 |
| 2016-09-29 | $41.80 | $41.86 | $39.99 | $40.04 | $40.04 | 1,359,823 |
| 2016-09-28 | $42.23 | $42.50 | $41.41 | $41.88 | $41.88 | 1,208,965 |
| 2016-09-27 | $41.74 | $42.18 | $41.52 | $42.12 | $42.12 | 969,752 |
| 2016-09-26 | $41.72 | $41.90 | $41.50 | $41.62 | $41.62 | 1,401,401 |
| 2016-09-23 | $41.94 | $42.07 | $41.15 | $41.82 | $41.82 | 1,040,151 |
| 2016-09-22 | $41.30 | $42.23 | $41.30 | $42.11 | $42.11 | 1,011,339 |
| 2016-09-21 | $40.47 | $41.59 | $40.44 | $41.22 | $41.22 | 1,164,123 |
| 2016-09-20 | $40.69 | $40.90 | $40.29 | $40.46 | $40.46 | 1,230,668 |
| 2016-09-19 | $41.66 | $41.73 | $40.27 | $40.38 | $40.38 | 1,098,882 |
| 2016-09-16 | $41.56 | $42.21 | $41.12 | $41.59 | $41.59 | 1,105,641 |
| 2016-09-15 | $41.47 | $41.86 | $41.02 | $41.65 | $41.65 | 586,427 |
| 2016-09-14 | $40.95 | $41.66 | $40.65 | $41.56 | $41.56 | 755,598 |
| 2016-09-13 | $41.40 | $41.60 | $40.53 | $41.05 | $41.05 | 747,567 |
| 2016-09-12 | $41.34 | $42.29 | $41.32 | $41.83 | $41.83 | 1,271,964 |
| 2016-09-09 | $42.17 | $42.61 | $41.32 | $41.35 | $41.35 | 1,299,983 |
| 2016-09-08 | $44.18 | $44.37 | $42.53 | $42.60 | $42.60 | 1,706,810 |
| 2016-09-07 | $43.67 | $44.59 | $43.41 | $44.56 | $44.56 | 1,070,570 |
| 2016-09-06 | $43.60 | $44.23 | $43.02 | $43.89 | $43.89 | 1,794,443 |
| 2016-09-02 | $44.17 | $44.19 | $43.14 | $43.40 | $43.40 | 1,041,190 |
| 2016-09-01 | $42.20 | $45.49 | $42.00 | $44.05 | $44.05 | 4,173,706 |
| 2016-08-31 | $44.87 | $45.47 | $44.01 | $44.56 | $44.56 | 2,855,875 |
| 2016-08-30 | $45.67 | $45.67 | $44.32 | $44.81 | $44.81 | 2,177,414 |
| 2016-08-29 | $46.34 | $46.43 | $45.11 | $45.26 | $45.26 | 1,810,676 |
| 2016-08-26 | $47.08 | $47.54 | $45.65 | $46.40 | $46.40 | 1,309,520 |
| 2016-08-25 | $46.17 | $47.11 | $44.16 | $47.08 | $47.08 | 1,487,920 |
| 2016-08-24 | $47.84 | $48.10 | $46.85 | $47.14 | $47.14 | 884,049 |
| 2016-08-23 | $46.60 | $48.45 | $46.15 | $48.15 | $48.15 | 924,560 |
| 2016-08-22 | $46.91 | $47.24 | $46.37 | $46.54 | $46.54 | 475,171 |
| 2016-08-19 | $46.92 | $47.14 | $46.06 | $46.91 | $46.91 | 621,838 |
| 2016-08-18 | $46.67 | $47.07 | $46.00 | $46.91 | $46.91 | 637,068 |
| 2016-08-17 | $47.26 | $47.66 | $46.24 | $46.42 | $46.42 | 1,199,981 |
| 2016-08-16 | $48.58 | $48.98 | $46.81 | $47.60 | $47.60 | 1,141,593 |
| 2016-08-15 | $50.94 | $50.94 | $48.42 | $48.67 | $48.67 | 966,259 |
| 2016-08-12 | $50.00 | $51.07 | $49.99 | $50.69 | $50.69 | 503,393 |
| 2016-08-11 | $49.76 | $50.88 | $49.44 | $50.31 | $50.31 | 495,190 |
| 2016-08-10 | $49.38 | $50.01 | $49.14 | $49.18 | $49.18 | 352,900 |
| 2016-08-09 | $49.78 | $49.98 | $49.24 | $49.52 | $49.52 | 317,173 |
| 2016-08-08 | $50.73 | $50.82 | $49.66 | $49.69 | $49.69 | 518,355 |
| 2016-08-05 | $50.52 | $51.20 | $49.91 | $50.58 | $50.58 | 1,203,531 |
| 2016-08-04 | $48.85 | $49.07 | $47.76 | $48.98 | $48.98 | 682,383 |
| 2016-08-03 | $48.02 | $49.08 | $47.12 | $48.85 | $48.85 | 702,802 |
| 2016-08-02 | $50.28 | $50.28 | $47.74 | $48.41 | $48.41 | 1,128,316 |
| 2016-08-01 | $51.00 | $51.18 | $50.03 | $50.25 | $50.25 | 481,670 |
| 2016-07-29 | $50.57 | $51.05 | $49.61 | $51.01 | $51.01 | 721,591 |
| 2016-07-28 | $51.50 | $51.52 | $49.93 | $50.47 | $50.47 | 624,809 |
| 2016-07-27 | $51.76 | $52.70 | $51.23 | $51.50 | $51.50 | 725,708 |
| 2016-07-26 | $51.30 | $52.00 | $51.15 | $51.87 | $51.87 | 597,491 |
| 2016-07-25 | $51.03 | $51.80 | $50.77 | $51.28 | $51.28 | 566,808 |
| 2016-07-22 | $50.12 | $51.37 | $50.12 | $51.13 | $51.13 | 378,190 |
| 2016-07-21 | $50.23 | $51.24 | $50.00 | $50.28 | $50.28 | 886,975 |
| 2016-07-20 | $49.71 | $50.54 | $49.70 | $49.91 | $49.91 | 667,038 |
| 2016-07-19 | $50.00 | $50.51 | $49.13 | $49.44 | $49.44 | 827,980 |
| 2016-07-18 | $47.60 | $50.42 | $47.60 | $49.90 | $49.90 | 1,789,150 |
| 2016-07-15 | $47.51 | $47.52 | $46.72 | $47.33 | $47.33 | 636,597 |
| 2016-07-14 | $47.42 | $47.89 | $47.09 | $47.23 | $47.23 | 652,841 |
| 2016-07-13 | $48.63 | $48.67 | $46.90 | $47.01 | $47.01 | 814,244 |
| 2016-07-12 | $48.75 | $48.88 | $48.51 | $48.63 | $48.63 | 623,517 |
| 2016-07-11 | $47.99 | $48.69 | $47.75 | $48.45 | $48.45 | 625,886 |
| 2016-07-08 | $46.95 | $48.13 | $46.82 | $47.79 | $47.79 | 644,375 |
| 2016-07-07 | $46.88 | $47.10 | $46.37 | $46.69 | $46.69 | 366,025 |
| 2016-07-06 | $46.03 | $47.16 | $46.03 | $46.84 | $46.84 | 653,309 |
| 2016-07-05 | $46.56 | $46.79 | $45.80 | $46.22 | $46.22 | 615,651 |
| 2016-07-01 | $46.23 | $47.35 | $46.17 | $46.37 | $46.37 | 653,132 |
| 2016-06-30 | $45.97 | $46.41 | $45.63 | $46.41 | $46.41 | 799,117 |
| 2016-06-29 | $45.45 | $46.25 | $45.45 | $45.76 | $45.76 | 757,979 |
| 2016-06-28 | $45.13 | $46.21 | $45.00 | $45.20 | $45.20 | 873,429 |
| 2016-06-27 | $45.78 | $46.11 | $43.69 | $44.92 | $44.92 | 955,296 |
| 2016-06-24 | $45.25 | $46.86 | $45.20 | $46.05 | $46.05 | 880,947 |
| 2016-06-23 | $45.87 | $46.34 | $45.51 | $46.34 | $46.34 | 614,944 |
| 2016-06-22 | $45.97 | $46.07 | $45.15 | $45.43 | $45.43 | 1,135,599 |
| 2016-06-21 | $45.99 | $46.14 | $45.50 | $46.02 | $46.02 | 401,436 |
| 2016-06-20 | $46.08 | $46.50 | $45.92 | $45.97 | $45.97 | 807,047 |
| 2016-06-17 | $45.53 | $46.00 | $44.96 | $45.56 | $45.56 | 851,004 |
| 2016-06-16 | $45.25 | $45.74 | $44.59 | $45.42 | $45.42 | 465,373 |
| 2016-06-15 | $44.90 | $45.85 | $44.65 | $45.67 | $45.67 | 738,462 |
| 2016-06-14 | $44.06 | $44.95 | $43.96 | $44.92 | $44.92 | 626,327 |
| 2016-06-13 | $44.40 | $44.90 | $43.99 | $43.99 | $43.99 | 801,209 |
| 2016-06-10 | $44.61 | $45.20 | $43.96 | $44.70 | $44.70 | 914,160 |
| 2016-06-09 | $45.11 | $45.41 | $44.87 | $45.14 | $45.14 | 627,442 |
| 2016-06-08 | $44.86 | $45.54 | $44.59 | $45.42 | $45.42 | 836,355 |
| 2016-06-07 | $43.34 | $45.36 | $43.13 | $44.72 | $44.72 | 1,345,448 |
| 2016-06-06 | $43.94 | $44.05 | $43.10 | $43.60 | $43.60 | 923,479 |
| 2016-06-03 | $43.53 | $44.00 | $42.50 | $43.74 | $43.74 | 2,933,769 |
| 2016-06-02 | $42.71 | $43.36 | $42.00 | $42.85 | $42.85 | 2,335,066 |
| 2016-06-01 | $41.99 | $42.98 | $41.86 | $42.68 | $42.68 | 1,349,638 |
| 2016-05-31 | $41.92 | $42.09 | $41.01 | $41.86 | $41.86 | 1,180,039 |
| 2016-05-27 | $40.27 | $41.82 | $40.27 | $41.66 | $41.66 | 966,837 |
| 2016-05-26 | $39.92 | $40.80 | $39.92 | $39.98 | $39.98 | 918,548 |
| 2016-05-25 | $38.44 | $39.52 | $38.09 | $39.31 | $39.31 | 596,143 |
| 2016-05-24 | $37.62 | $38.76 | $37.62 | $38.38 | $38.38 | 840,823 |
| 2016-05-23 | $38.49 | $38.65 | $37.39 | $37.46 | $37.46 | 1,044,304 |
| 2016-05-20 | $38.74 | $39.02 | $38.06 | $38.43 | $38.43 | 1,188,027 |
| 2016-05-19 | $37.36 | $38.98 | $37.36 | $38.76 | $38.76 | 699,553 |
| 2016-05-18 | $37.87 | $38.17 | $36.85 | $37.24 | $37.24 | 1,040,818 |
| 2016-05-17 | $38.73 | $39.29 | $37.94 | $38.39 | $38.39 | 506,302 |
| 2016-05-16 | $38.21 | $39.17 | $38.04 | $38.94 | $38.94 | 821,167 |
| 2016-05-13 | $38.53 | $39.26 | $37.99 | $38.21 | $38.21 | 776,959 |
| 2016-05-12 | $38.42 | $39.03 | $38.36 | $38.86 | $38.86 | 480,550 |
| 2016-05-11 | $39.34 | $39.56 | $36.76 | $38.49 | $38.49 | 1,041,064 |
| 2016-05-10 | $40.48 | $40.73 | $39.63 | $39.80 | $39.80 | 383,227 |
| 2016-05-09 | $41.75 | $41.75 | $39.69 | $40.33 | $40.33 | 618,429 |
| 2016-05-06 | $39.49 | $40.07 | $38.71 | $40.01 | $40.01 | 595,783 |
| 2016-05-05 | $41.22 | $41.25 | $39.60 | $39.66 | $39.66 | 599,199 |
| 2016-05-04 | $40.50 | $41.33 | $40.25 | $41.17 | $41.17 | 358,140 |
| 2016-05-03 | $41.32 | $41.83 | $40.21 | $40.87 | $40.87 | 696,086 |
| 2016-05-02 | $42.00 | $43.06 | $41.26 | $41.77 | $41.77 | 509,482 |
| 2016-04-29 | $42.22 | $42.22 | $41.02 | $41.70 | $41.70 | 565,286 |
| 2016-04-28 | $43.05 | $43.27 | $42.08 | $42.20 | $42.20 | 783,233 |
| 2016-04-27 | $41.99 | $43.42 | $41.79 | $43.38 | $43.38 | 1,375,376 |
| 2016-04-26 | $41.40 | $42.35 | $41.24 | $42.13 | $42.13 | 640,168 |
| 2016-04-25 | $42.16 | $42.90 | $41.14 | $41.19 | $41.19 | 1,161,908 |
| 2016-04-22 | $41.31 | $42.19 | $40.68 | $42.06 | $42.06 | 890,102 |
| 2016-04-21 | $41.73 | $42.00 | $40.93 | $41.04 | $41.04 | 947,701 |
| 2016-04-20 | $40.57 | $42.88 | $40.57 | $41.53 | $41.53 | 1,745,091 |
| 2016-04-19 | $40.88 | $40.98 | $39.86 | $40.67 | $40.67 | 676,914 |
| 2016-04-18 | $39.50 | $41.24 | $39.47 | $40.85 | $40.85 | 751,636 |
| 2016-04-15 | $39.11 | $40.10 | $39.02 | $39.83 | $39.83 | 634,661 |
| 2016-04-14 | $40.52 | $41.62 | $39.06 | $39.16 | $39.16 | 872,268 |
| 2016-04-13 | $39.60 | $41.00 | $39.55 | $40.67 | $40.67 | 702,597 |
| 2016-04-12 | $38.86 | $39.50 | $38.15 | $39.31 | $39.31 | 572,789 |
| 2016-04-11 | $39.38 | $39.51 | $38.56 | $38.65 | $38.65 | 553,338 |
| 2016-04-08 | $39.91 | $40.15 | $38.85 | $39.27 | $39.27 | 647,021 |
| 2016-04-07 | $40.70 | $40.77 | $39.26 | $39.46 | $39.46 | 1,187,744 |
| 2016-04-06 | $40.09 | $40.80 | $39.69 | $40.24 | $40.24 | 918,549 |
| 2016-04-05 | $40.17 | $40.64 | $39.94 | $40.05 | $40.05 | 974,482 |
| 2016-04-04 | $41.46 | $41.62 | $40.33 | $40.37 | $40.37 | 766,437 |
| 2016-04-01 | $41.14 | $41.97 | $41.04 | $41.36 | $41.36 | 583,733 |
| 2016-03-31 | $40.96 | $41.65 | $40.40 | $41.34 | $41.34 | 653,185 |
| 2016-03-30 | $41.33 | $41.66 | $40.74 | $40.80 | $40.80 | 682,127 |
| 2016-03-29 | $41.16 | $41.92 | $40.80 | $41.19 | $41.19 | 1,116,737 |
| 2016-03-28 | $40.31 | $41.98 | $40.31 | $41.15 | $41.15 | 1,416,431 |
| 2016-03-24 | $41.46 | $41.71 | $40.02 | $40.38 | $40.38 | 1,652,673 |
| 2016-03-23 | $37.62 | $42.26 | $37.50 | $41.54 | $41.54 | 5,072,185 |
| 2016-03-22 | $39.44 | $40.08 | $38.50 | $38.89 | $38.89 | 2,443,824 |
| 2016-03-21 | $40.15 | $40.50 | $39.46 | $39.52 | $39.52 | 1,197,155 |
| 2016-03-18 | $40.03 | $40.44 | $39.61 | $39.90 | $39.90 | 974,878 |
| 2016-03-17 | $39.71 | $40.08 | $39.20 | $39.71 | $39.71 | 1,041,331 |
| 2016-03-16 | $39.02 | $40.15 | $38.92 | $39.83 | $39.83 | 570,526 |
| 2016-03-15 | $39.54 | $40.19 | $39.00 | $39.00 | $39.00 | 863,811 |
| 2016-03-14 | $39.36 | $39.90 | $38.96 | $39.51 | $39.51 | 585,231 |
| 2016-03-11 | $38.69 | $39.45 | $38.20 | $39.30 | $39.30 | 668,751 |
| 2016-03-10 | $38.41 | $39.06 | $37.88 | $38.23 | $38.23 | 515,623 |
| 2016-03-09 | $38.42 | $38.67 | $37.46 | $38.11 | $38.11 | 539,606 |
| 2016-03-08 | $39.07 | $39.62 | $38.14 | $38.27 | $38.27 | 700,642 |
| 2016-03-07 | $38.47 | $39.35 | $38.23 | $39.06 | $39.06 | 590,601 |
| 2016-03-04 | $37.84 | $38.90 | $37.74 | $38.77 | $38.77 | 1,348,526 |
| 2016-03-03 | $37.78 | $38.00 | $37.28 | $37.70 | $37.70 | 687,109 |
| 2016-03-02 | $37.69 | $38.20 | $37.17 | $37.98 | $37.98 | 755,953 |
| 2016-03-01 | $38.62 | $38.74 | $37.27 | $37.60 | $37.60 | 1,363,964 |
| 2016-02-29 | $38.85 | $39.16 | $38.32 | $38.35 | $38.35 | 1,001,372 |
| 2016-02-26 | $38.80 | $39.52 | $38.48 | $38.73 | $38.73 | 1,028,654 |
| 2016-02-25 | $38.21 | $39.13 | $37.93 | $38.72 | $38.72 | 829,125 |
| 2016-02-24 | $37.77 | $38.19 | $37.28 | $37.96 | $37.96 | 966,392 |
| 2016-02-23 | $37.76 | $38.45 | $37.41 | $38.22 | $38.22 | 1,042,124 |
| 2016-02-22 | $37.18 | $38.13 | $36.98 | $37.77 | $37.77 | 934,542 |
| 2016-02-19 | $36.96 | $37.23 | $36.33 | $36.99 | $36.99 | 600,600 |
| 2016-02-18 | $37.27 | $38.00 | $36.27 | $37.08 | $37.08 | 773,778 |
| 2016-02-17 | $36.24 | $37.76 | $36.10 | $37.54 | $37.54 | 1,299,888 |
| 2016-02-16 | $34.60 | $36.08 | $34.31 | $35.91 | $35.91 | 1,014,340 |
| 2016-02-12 | $33.48 | $34.31 | $33.12 | $34.21 | $34.21 | 704,421 |
| 2016-02-11 | $32.22 | $33.47 | $32.22 | $33.24 | $33.24 | 623,814 |
| 2016-02-10 | $32.82 | $33.33 | $32.43 | $32.72 | $32.72 | 979,007 |
| 2016-02-09 | $32.22 | $33.55 | $32.22 | $32.55 | $32.55 | 1,042,966 |
| 2016-02-08 | $33.79 | $33.93 | $32.03 | $32.46 | $32.46 | 1,607,763 |
| 2016-02-05 | $35.19 | $35.28 | $33.75 | $34.21 | $34.21 | 1,818,474 |
| 2016-02-04 | $35.48 | $35.76 | $34.33 | $35.24 | $35.24 | 1,257,665 |
| 2016-02-03 | $35.76 | $36.12 | $35.19 | $35.68 | $35.68 | 936,668 |
| 2016-02-02 | $35.40 | $36.49 | $35.16 | $35.68 | $35.68 | 677,744 |
| 2016-02-01 | $35.17 | $35.90 | $34.37 | $35.83 | $35.83 | 1,121,198 |
| 2016-01-29 | $34.50 | $35.25 | $34.10 | $35.23 | $35.23 | 953,300 |
| 2016-01-28 | $34.24 | $34.49 | $33.60 | $34.16 | $34.16 | 611,137 |
| 2016-01-27 | $34.26 | $34.69 | $33.56 | $33.87 | $33.87 | 701,976 |
| 2016-01-26 | $33.30 | $34.39 | $33.07 | $34.37 | $34.37 | 946,934 |
| 2016-01-25 | $33.84 | $33.84 | $32.96 | $33.07 | $33.07 | 837,718 |
| 2016-01-22 | $33.98 | $34.50 | $33.57 | $33.96 | $33.96 | 980,228 |
| 2016-01-21 | $33.11 | $34.51 | $32.87 | $33.53 | $33.53 | 1,123,150 |
| 2016-01-20 | $33.05 | $33.45 | $31.97 | $33.09 | $33.09 | 1,773,026 |
| 2016-01-19 | $33.47 | $33.98 | $32.64 | $33.28 | $33.28 | 1,407,948 |
| 2016-01-15 | $33.14 | $34.00 | $32.54 | $33.21 | $33.21 | 2,327,188 |
| 2016-01-14 | $34.33 | $34.81 | $33.80 | $33.87 | $33.87 | 2,159,809 |
| 2016-01-13 | $34.87 | $35.51 | $34.07 | $34.36 | $34.36 | 2,708,298 |
| 2016-01-12 | $34.27 | $35.17 | $33.30 | $34.11 | $34.11 | 1,788,969 |
| 2016-01-11 | $33.76 | $34.08 | $33.10 | $33.88 | $33.88 | 1,526,106 |
| 2016-01-08 | $34.46 | $35.50 | $33.52 | $33.58 | $33.58 | 3,605,706 |
| 2016-01-07 | $33.25 | $34.23 | $33.21 | $33.72 | $33.72 | 2,358,901 |
| 2016-01-06 | $33.86 | $34.31 | $33.52 | $33.78 | $33.78 | 1,524,953 |
| 2016-01-05 | $33.50 | $34.67 | $33.37 | $34.25 | $34.25 | 3,446,183 |
| 2016-01-04 | $31.46 | $32.88 | $31.46 | $32.84 | $32.84 | 2,427,822 |
| 2015-12-31 | $31.98 | $32.30 | $31.65 | $32.10 | $32.10 | 1,285,889 |
| 2015-12-30 | $32.24 | $32.53 | $31.68 | $32.11 | $32.11 | 608,299 |
| 2015-12-29 | $32.22 | $32.80 | $32.15 | $32.36 | $32.36 | 673,345 |
| 2015-12-28 | $32.17 | $32.63 | $31.69 | $32.08 | $32.08 | 999,511 |
| 2015-12-24 | $32.71 | $32.97 | $31.76 | $32.31 | $32.31 | 499,256 |
| 2015-12-23 | $32.78 | $33.04 | $32.43 | $32.58 | $32.58 | 1,108,622 |
| 2015-12-22 | $32.05 | $32.74 | $31.79 | $32.66 | $32.66 | 1,236,627 |
| 2015-12-21 | $32.13 | $32.60 | $31.33 | $32.05 | $32.05 | 2,003,633 |
| 2015-12-18 | $31.40 | $32.11 | $31.20 | $32.02 | $32.02 | 10,422,597 |
| 2015-12-17 | $32.47 | $32.67 | $31.60 | $31.81 | $31.81 | 2,962,665 |
| 2015-12-16 | $30.41 | $31.42 | $30.06 | $31.13 | $31.13 | 1,252,885 |
| 2015-12-15 | $29.75 | $30.27 | $29.37 | $30.11 | $30.11 | 1,206,375 |
| 2015-12-14 | $29.48 | $29.93 | $28.99 | $29.70 | $29.70 | 1,725,346 |
| 2015-12-11 | $29.02 | $29.58 | $28.88 | $29.47 | $29.47 | 1,358,592 |
| 2015-12-10 | $28.67 | $29.75 | $28.48 | $29.56 | $29.56 | 1,822,818 |
| 2015-12-09 | $28.70 | $29.34 | $28.41 | $28.57 | $28.57 | 1,032,335 |
| 2015-12-08 | $28.48 | $29.27 | $28.17 | $28.90 | $28.90 | 1,037,529 |
| 2015-12-07 | $28.88 | $29.38 | $28.20 | $28.86 | $28.86 | 1,469,602 |
| 2015-12-04 | $30.82 | $31.66 | $27.87 | $29.43 | $29.43 | 7,219,921 |
| 2015-12-03 | $28.34 | $28.75 | $26.97 | $27.91 | $27.91 | 2,920,672 |
| 2015-12-02 | $28.22 | $28.61 | $27.51 | $27.68 | $27.68 | 1,239,998 |
| 2015-12-01 | $27.86 | $28.03 | $27.14 | $27.98 | $27.98 | 1,649,664 |
| 2015-11-30 | $28.58 | $28.97 | $27.58 | $28.01 | $28.01 | 1,452,980 |
| 2015-11-27 | $29.26 | $29.64 | $28.84 | $28.97 | $28.97 | 300,270 |
| 2015-11-25 | $29.28 | $29.83 | $29.01 | $29.29 | $29.29 | 611,500 |
| 2015-11-24 | $27.53 | $29.87 | $27.26 | $29.26 | $29.26 | 1,601,583 |
| 2015-11-23 | $28.02 | $28.23 | $27.50 | $27.88 | $27.88 | 1,069,833 |
| 2015-11-20 | $27.87 | $28.27 | $27.30 | $27.85 | $27.85 | 1,391,451 |
| 2015-11-19 | $27.69 | $28.03 | $27.43 | $27.52 | $27.52 | 698,410 |
| 2015-11-18 | $27.69 | $27.87 | $27.19 | $27.78 | $27.78 | 1,228,219 |
| 2015-11-17 | $27.83 | $27.91 | $26.95 | $27.50 | $27.50 | 2,181,991 |
| 2015-11-16 | $28.43 | $28.75 | $27.10 | $28.49 | $28.49 | 2,103,770 |
| 2015-11-13 | $31.03 | $31.19 | $29.03 | $29.08 | $29.08 | 1,706,718 |
| 2015-11-12 | $32.00 | $32.15 | $31.20 | $31.39 | $31.39 | 774,800 |
| 2015-11-11 | $34.25 | $34.25 | $31.64 | $31.89 | $31.89 | 1,420,722 |
| 2015-11-10 | $33.36 | $34.29 | $33.18 | $34.22 | $34.22 | 710,413 |
| 2015-11-09 | $34.08 | $34.20 | $32.97 | $33.50 | $33.50 | 589,975 |
| 2015-11-06 | $34.19 | $34.81 | $33.76 | $34.26 | $34.26 | 360,329 |
| 2015-11-05 | $34.23 | $34.67 | $33.82 | $34.40 | $34.40 | 368,847 |
| 2015-11-04 | $34.80 | $34.99 | $33.90 | $34.08 | $34.08 | 597,575 |
| 2015-11-03 | $34.96 | $35.27 | $34.61 | $34.86 | $34.86 | 547,969 |
| 2015-11-02 | $34.31 | $35.12 | $33.65 | $34.85 | $34.85 | 691,562 |
| 2015-10-30 | $33.93 | $34.66 | $33.33 | $34.34 | $34.34 | 1,021,981 |
| 2015-10-29 | $32.74 | $33.50 | $32.11 | $33.40 | $33.40 | 693,423 |
| 2015-10-28 | $32.95 | $33.16 | $31.43 | $32.57 | $32.57 | 3,444,384 |
| 2015-10-27 | $34.81 | $34.88 | $33.93 | $34.45 | $34.45 | 776,719 |
| 2015-10-26 | $34.66 | $35.41 | $34.61 | $34.99 | $34.99 | 669,830 |
| 2015-10-23 | $36.20 | $36.32 | $34.38 | $34.61 | $34.61 | 626,635 |
| 2015-10-22 | $35.60 | $36.06 | $35.23 | $35.87 | $35.87 | 479,103 |
| 2015-10-21 | $36.01 | $36.03 | $35.34 | $35.49 | $35.49 | 337,438 |
| 2015-10-20 | $35.65 | $36.02 | $35.52 | $35.80 | $35.80 | 395,883 |
| 2015-10-19 | $34.85 | $35.91 | $34.80 | $35.61 | $35.61 | 589,021 |
| 2015-10-16 | $34.37 | $35.00 | $34.06 | $34.92 | $34.92 | 939,414 |
| 2015-10-15 | $33.79 | $34.38 | $33.34 | $34.34 | $34.34 | 519,419 |
| 2015-10-14 | $34.35 | $34.35 | $33.18 | $33.61 | $33.61 | 491,176 |
| 2015-10-13 | $34.45 | $35.01 | $34.22 | $34.30 | $34.30 | 383,374 |
| 2015-10-12 | $35.12 | $35.21 | $34.36 | $34.71 | $34.71 | 495,617 |
| 2015-10-09 | $35.30 | $35.40 | $34.62 | $35.07 | $35.07 | 507,145 |
| 2015-10-08 | $34.89 | $35.50 | $34.72 | $35.29 | $35.29 | 802,068 |
| 2015-10-07 | $35.01 | $35.91 | $33.99 | $34.85 | $34.85 | 585,505 |
| 2015-10-06 | $35.64 | $35.80 | $34.56 | $34.75 | $34.75 | 455,663 |
| 2015-10-05 | $35.06 | $35.84 | $35.04 | $35.68 | $35.68 | 805,631 |
| 2015-10-02 | $33.77 | $34.93 | $33.51 | $34.90 | $34.90 | 633,297 |
| 2015-10-01 | $33.45 | $34.10 | $32.90 | $34.01 | $34.01 | 886,577 |
| 2015-09-30 | $33.34 | $33.77 | $32.37 | $33.58 | $33.58 | 1,094,955 |
| 2015-09-29 | $34.31 | $34.60 | $32.75 | $32.96 | $32.96 | 1,449,242 |
| 2015-09-28 | $34.15 | $34.70 | $33.90 | $34.30 | $34.30 | 1,495,227 |
| 2015-09-25 | $33.83 | $35.15 | $33.56 | $34.31 | $34.31 | 1,727,734 |
| 2015-09-24 | $33.02 | $34.09 | $32.62 | $33.50 | $33.50 | 1,282,818 |
| 2015-09-23 | $33.55 | $33.74 | $33.00 | $33.13 | $33.13 | 607,555 |
| 2015-09-22 | $33.03 | $33.60 | $32.84 | $33.55 | $33.55 | 723,204 |
| 2015-09-21 | $33.39 | $33.77 | $33.22 | $33.44 | $33.44 | 847,856 |
| 2015-09-18 | $33.06 | $33.61 | $32.98 | $33.24 | $33.24 | 1,005,017 |
| 2015-09-17 | $32.59 | $34.32 | $32.50 | $33.65 | $33.65 | 1,272,764 |
| 2015-09-16 | $31.55 | $32.78 | $31.50 | $32.68 | $32.68 | 872,005 |
| 2015-09-15 | $31.75 | $31.77 | $31.26 | $31.63 | $31.63 | 726,416 |
| 2015-09-14 | $32.42 | $32.57 | $31.39 | $31.75 | $31.75 | 783,329 |
| 2015-09-11 | $32.52 | $32.85 | $31.78 | $32.11 | $32.11 | 1,369,229 |
| 2015-09-10 | $33.17 | $33.57 | $32.71 | $32.79 | $32.79 | 854,271 |
| 2015-09-09 | $34.31 | $34.50 | $33.00 | $33.18 | $33.18 | 1,455,061 |
| 2015-09-08 | $34.64 | $34.88 | $33.74 | $34.36 | $34.36 | 1,667,586 |
Five Below Inc (FIVE) News Headlines
.jpg)
Tax refunds are currently averaging $2,169 — How it might affect these consumer stocks
The heftiest refunds are still to come, and that could provide a tailwind for a slate of consumer-focused stocks.
cnbc.com Feb. 24, 2025.jpg)
Stocks jump to close out a rough week — plus, what drove the biggest winners in the portfolio
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 14, 2025.jpg)
3 megacaps unite to tackle AI buildout, while Meta gets a big nod from the Street
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 19, 2025Recent Five Below Inc (FIVE) News
.jpg)
.jpg)
Similar Companies to Five Below Inc (FIVE) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |