Fleetcor Technologies Inc (FLT) Exchange: NYSE
Data as of May 9, 2025
$303.26 ($-2.54) -0.83%
Fleetcor Technologies Inc - Daily Information
Click for more stock information on Fleetcor Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $306.40 |
| Previous Close | $303.26 |
| High | $306.52 |
| Low | $303.20 |
| Adjusted Open | $306.40 |
| Previous Adjusted Close | $303.26 |
| Adjusted High | $306.52 |
| Adjusted Low | $303.20 |
About Fleetcor Technologies Inc (FLT)
Fleetcor Technologies Inc (FLT) is a leading, global fintech company that simplifies, digitizes and automates complex payment and expense processes for businesses. Founded in 2000, the company has grown to become a major force in the fintech space. Serving over 800,000 clients and processing more than $45 billion in payment volumes annually, FLT is a publicly-traded company trading on the NYSE and has a market cap of $26.44 billion (July 2020). FLT works with clients across multiple industries to create tailored payment, expense and fuel card solutions, helping them to streamline their payment and expense management processes, reduce manual data entry and administrative costs, automate invoice reconciliation and receipt recording and manage fuel consumption more effectively.
Invest in Fleetcor Technologies Inc (FLT)
Historical Stock Data for Fleetcor Technologies Inc (FLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $306.40 | $306.52 | $303.20 | $303.26 | $303.26 | 334,906 |
| 2024-03-21 | $307.50 | $309.39 | $305.55 | $305.80 | $305.80 | 352,800 |
| 2024-03-20 | $306.98 | $307.24 | $302.75 | $306.25 | $306.25 | 394,717 |
| 2024-03-19 | $300.00 | $307.22 | $298.56 | $306.39 | $306.39 | 656,439 |
| 2024-03-18 | $296.00 | $299.76 | $296.00 | $299.42 | $299.42 | 330,062 |
| 2024-03-15 | $292.73 | $297.44 | $291.91 | $295.64 | $295.64 | 628,863 |
| 2024-03-14 | $298.94 | $299.97 | $294.40 | $295.90 | $295.90 | 443,845 |
| 2024-03-13 | $294.89 | $299.64 | $293.99 | $298.93 | $298.93 | 411,358 |
| 2024-03-12 | $294.84 | $295.25 | $292.14 | $294.67 | $294.67 | 407,584 |
| 2024-03-11 | $289.99 | $293.99 | $289.99 | $293.52 | $293.52 | 309,765 |
| 2024-03-08 | $293.00 | $297.58 | $292.42 | $294.03 | $294.03 | 594,752 |
| 2024-03-07 | $286.77 | $293.14 | $286.31 | $293.07 | $293.07 | 790,986 |
| 2024-03-06 | $282.61 | $289.41 | $281.26 | $285.24 | $285.24 | 561,444 |
| 2024-03-05 | $281.12 | $285.99 | $280.05 | $280.61 | $280.61 | 703,968 |
| 2024-03-04 | $284.24 | $295.30 | $280.91 | $281.67 | $281.67 | 988,397 |
| 2024-03-01 | $280.90 | $281.42 | $274.30 | $276.60 | $276.60 | 536,792 |
| 2024-02-29 | $277.58 | $281.09 | $276.29 | $279.27 | $279.27 | 602,273 |
| 2024-02-28 | $276.98 | $277.37 | $273.88 | $275.66 | $275.66 | 332,334 |
| 2024-02-27 | $278.31 | $279.52 | $276.20 | $278.55 | $278.55 | 344,499 |
| 2024-02-26 | $280.27 | $282.89 | $278.15 | $278.31 | $278.31 | 322,126 |
| 2024-02-23 | $277.06 | $282.61 | $277.06 | $281.20 | $281.20 | 453,579 |
| 2024-02-22 | $277.10 | $277.20 | $273.68 | $275.83 | $275.83 | 285,961 |
| 2024-02-21 | $274.26 | $275.17 | $272.02 | $274.30 | $274.30 | 416,195 |
| 2024-02-20 | $269.64 | $273.03 | $268.29 | $272.91 | $272.91 | 433,398 |
| 2024-02-16 | $275.06 | $276.19 | $269.10 | $271.62 | $271.62 | 419,924 |
| 2024-02-15 | $274.05 | $277.03 | $273.70 | $275.38 | $275.38 | 480,442 |
| 2024-02-14 | $270.36 | $272.39 | $267.87 | $272.38 | $272.38 | 470,656 |
| 2024-02-13 | $266.37 | $269.93 | $264.68 | $268.75 | $268.75 | 531,822 |
| 2024-02-12 | $273.40 | $274.47 | $266.90 | $270.96 | $270.96 | 654,752 |
| 2024-02-09 | $268.12 | $275.53 | $266.37 | $273.40 | $273.40 | 917,883 |
| 2024-02-08 | $270.50 | $275.45 | $259.25 | $265.12 | $265.12 | 1,436,919 |
| 2024-02-07 | $288.85 | $293.71 | $286.29 | $291.99 | $291.99 | 700,616 |
| 2024-02-06 | $290.87 | $292.15 | $285.22 | $286.99 | $286.99 | 716,976 |
| 2024-02-05 | $293.73 | $295.43 | $291.39 | $291.58 | $291.58 | 362,704 |
| 2024-02-02 | $292.94 | $298.07 | $292.94 | $295.95 | $295.95 | 244,542 |
| 2024-02-01 | $290.32 | $295.24 | $288.44 | $294.55 | $294.55 | 413,148 |
| 2024-01-31 | $296.65 | $296.70 | $289.31 | $289.93 | $289.93 | 449,131 |
| 2024-01-30 | $296.27 | $298.48 | $295.86 | $296.93 | $296.93 | 331,653 |
| 2024-01-29 | $292.61 | $297.78 | $292.40 | $297.27 | $297.27 | 393,314 |
| 2024-01-26 | $293.63 | $296.50 | $292.98 | $294.01 | $294.01 | 289,623 |
| 2024-01-25 | $288.80 | $294.04 | $288.80 | $293.80 | $293.80 | 439,579 |
| 2024-01-24 | $290.20 | $290.29 | $285.77 | $287.40 | $287.40 | 255,217 |
| 2024-01-23 | $288.30 | $288.95 | $285.43 | $288.46 | $288.46 | 253,896 |
| 2024-01-22 | $284.32 | $288.11 | $284.32 | $287.46 | $287.46 | 307,033 |
| 2024-01-19 | $279.15 | $282.95 | $276.77 | $282.86 | $282.86 | 297,896 |
| 2024-01-18 | $278.16 | $280.19 | $272.58 | $277.56 | $277.56 | 422,828 |
| 2024-01-17 | $281.22 | $283.01 | $277.13 | $277.93 | $277.93 | 439,621 |
| 2024-01-16 | $282.20 | $284.19 | $280.04 | $283.99 | $283.99 | 324,749 |
| 2024-01-12 | $282.07 | $284.00 | $280.25 | $283.99 | $283.99 | 258,770 |
| 2024-01-11 | $280.99 | $281.32 | $277.56 | $279.48 | $279.48 | 238,198 |
| 2024-01-10 | $283.67 | $283.90 | $279.82 | $280.26 | $280.26 | 241,518 |
| 2024-01-09 | $282.60 | $285.20 | $282.05 | $283.69 | $283.69 | 263,830 |
| 2024-01-08 | $282.58 | $284.70 | $281.35 | $284.39 | $284.39 | 266,735 |
| 2024-01-05 | $279.73 | $284.18 | $278.99 | $280.76 | $280.76 | 351,510 |
| 2024-01-04 | $278.01 | $282.27 | $278.01 | $280.88 | $280.88 | 341,545 |
| 2024-01-03 | $278.71 | $281.13 | $275.59 | $278.99 | $278.99 | 535,331 |
| 2024-01-02 | $281.26 | $282.44 | $279.07 | $281.56 | $281.56 | 372,429 |
| 2023-12-29 | $282.55 | $284.39 | $281.47 | $282.61 | $282.61 | 350,853 |
| 2023-12-28 | $282.25 | $283.89 | $280.88 | $282.46 | $282.46 | 300,375 |
| 2023-12-27 | $279.91 | $283.03 | $278.03 | $282.98 | $282.98 | 346,417 |
| 2023-12-26 | $277.72 | $279.24 | $277.25 | $278.75 | $278.75 | 207,221 |
| 2023-12-22 | $278.52 | $279.70 | $275.72 | $277.42 | $277.42 | 425,647 |
| 2023-12-21 | $277.13 | $278.15 | $274.64 | $277.03 | $277.03 | 393,035 |
| 2023-12-20 | $277.67 | $280.49 | $274.06 | $275.16 | $275.16 | 496,414 |
| 2023-12-19 | $279.26 | $281.44 | $277.69 | $278.60 | $278.60 | 440,743 |
| 2023-12-18 | $278.76 | $279.37 | $274.72 | $277.95 | $277.95 | 764,497 |
| 2023-12-15 | $270.33 | $278.00 | $270.29 | $277.43 | $277.43 | 1,638,186 |
| 2023-12-14 | $267.76 | $272.12 | $267.10 | $272.10 | $272.10 | 641,252 |
| 2023-12-13 | $257.92 | $264.87 | $257.72 | $264.57 | $264.57 | 510,291 |
| 2023-12-12 | $258.55 | $260.01 | $258.02 | $258.22 | $258.22 | 358,463 |
| 2023-12-11 | $256.21 | $260.59 | $256.21 | $258.43 | $258.43 | 411,991 |
| 2023-12-08 | $255.60 | $258.41 | $254.61 | $256.09 | $256.09 | 546,414 |
| 2023-12-07 | $253.16 | $257.19 | $250.81 | $256.06 | $256.06 | 705,866 |
| 2023-12-06 | $253.32 | $253.59 | $250.26 | $251.23 | $251.23 | 510,819 |
| 2023-12-05 | $251.10 | $252.83 | $247.87 | $250.94 | $250.94 | 558,161 |
| 2023-12-04 | $249.33 | $255.63 | $249.33 | $251.60 | $251.60 | 737,209 |
| 2023-12-01 | $239.96 | $251.82 | $239.96 | $251.63 | $251.63 | 971,967 |
| 2023-11-30 | $237.98 | $240.89 | $236.16 | $240.50 | $240.50 | 558,355 |
| 2023-11-29 | $237.74 | $240.45 | $237.10 | $237.23 | $237.23 | 494,366 |
| 2023-11-28 | $231.90 | $235.45 | $231.30 | $235.12 | $235.12 | 421,264 |
| 2023-11-27 | $233.04 | $234.08 | $230.68 | $231.66 | $231.66 | 318,321 |
| 2023-11-24 | $233.70 | $234.80 | $233.65 | $234.01 | $234.01 | 110,220 |
| 2023-11-22 | $233.50 | $234.33 | $232.64 | $233.67 | $233.67 | 228,539 |
| 2023-11-21 | $234.58 | $234.83 | $232.54 | $232.58 | $232.58 | 224,075 |
| 2023-11-20 | $232.92 | $235.46 | $231.13 | $235.30 | $235.30 | 320,277 |
| 2023-11-17 | $234.06 | $234.06 | $231.01 | $232.81 | $232.81 | 377,690 |
| 2023-11-16 | $235.55 | $237.15 | $230.83 | $231.99 | $231.99 | 479,707 |
| 2023-11-15 | $233.60 | $236.82 | $233.23 | $235.86 | $235.86 | 444,270 |
| 2023-11-14 | $233.60 | $235.28 | $231.06 | $234.01 | $234.01 | 456,239 |
| 2023-11-13 | $229.97 | $230.95 | $228.51 | $229.14 | $229.14 | 472,397 |
| 2023-11-10 | $230.33 | $232.87 | $229.11 | $231.21 | $231.21 | 577,114 |
| 2023-11-09 | $233.00 | $233.00 | $221.37 | $228.75 | $228.75 | 933,281 |
| 2023-11-08 | $232.71 | $236.54 | $232.71 | $235.54 | $235.54 | 668,820 |
| 2023-11-07 | $233.18 | $234.79 | $231.69 | $233.43 | $233.43 | 656,230 |
| 2023-11-06 | $236.72 | $237.20 | $232.46 | $233.41 | $233.41 | 610,973 |
| 2023-11-03 | $239.34 | $239.79 | $236.32 | $236.66 | $236.66 | 472,400 |
| 2023-11-02 | $231.55 | $236.95 | $230.82 | $236.66 | $236.66 | 532,551 |
| 2023-11-01 | $225.77 | $228.80 | $224.08 | $228.60 | $228.60 | 499,130 |
| 2023-10-31 | $223.14 | $225.93 | $222.67 | $225.17 | $225.17 | 640,254 |
| 2023-10-30 | $223.56 | $224.83 | $220.39 | $222.56 | $222.56 | 799,909 |
| 2023-10-27 | $228.95 | $228.95 | $221.45 | $221.90 | $221.90 | 655,610 |
| 2023-10-26 | $230.72 | $234.89 | $227.49 | $228.57 | $228.57 | 934,323 |
| 2023-10-25 | $238.11 | $238.81 | $230.32 | $230.89 | $230.89 | 533,621 |
| 2023-10-24 | $239.61 | $242.99 | $237.96 | $240.79 | $240.79 | 375,989 |
| 2023-10-23 | $237.65 | $239.22 | $236.88 | $238.32 | $238.32 | 337,824 |
| 2023-10-20 | $242.36 | $242.40 | $238.88 | $239.00 | $239.00 | 421,833 |
| 2023-10-19 | $247.76 | $248.54 | $241.26 | $241.97 | $241.97 | 314,423 |
| 2023-10-18 | $249.55 | $250.01 | $246.87 | $247.76 | $247.76 | 307,393 |
| 2023-10-17 | $248.83 | $253.38 | $248.69 | $251.65 | $251.65 | 501,915 |
| 2023-10-16 | $252.11 | $252.72 | $248.64 | $249.94 | $249.94 | 514,217 |
| 2023-10-13 | $248.90 | $251.36 | $247.19 | $249.42 | $249.42 | 330,899 |
| 2023-10-12 | $257.95 | $257.95 | $247.06 | $248.90 | $248.90 | 537,255 |
| 2023-10-11 | $260.74 | $262.66 | $254.74 | $256.24 | $256.24 | 418,590 |
| 2023-10-10 | $260.25 | $264.41 | $259.37 | $261.45 | $261.45 | 332,379 |
| 2023-10-09 | $250.30 | $259.76 | $250.30 | $259.63 | $259.63 | 353,354 |
| 2023-10-06 | $251.38 | $257.13 | $250.46 | $254.54 | $254.54 | 295,087 |
| 2023-10-05 | $250.08 | $253.53 | $249.27 | $252.07 | $252.07 | 320,712 |
| 2023-10-04 | $250.96 | $253.40 | $249.08 | $251.32 | $251.32 | 383,603 |
| 2023-10-03 | $253.74 | $255.38 | $247.21 | $249.77 | $249.77 | 255,379 |
| 2023-10-02 | $254.94 | $257.42 | $254.08 | $255.88 | $255.88 | 416,756 |
| 2023-09-29 | $260.04 | $260.80 | $254.51 | $255.34 | $255.34 | 452,063 |
| 2023-09-28 | $258.71 | $260.55 | $257.43 | $258.53 | $258.53 | 502,394 |
| 2023-09-27 | $262.66 | $263.23 | $256.45 | $258.86 | $258.86 | 409,984 |
| 2023-09-26 | $269.63 | $270.43 | $261.37 | $261.55 | $261.55 | 545,349 |
| 2023-09-25 | $268.79 | $271.57 | $268.30 | $271.27 | $271.27 | 349,728 |
| 2023-09-22 | $270.49 | $271.56 | $269.06 | $269.98 | $269.98 | 300,512 |
| 2023-09-21 | $273.13 | $273.22 | $268.07 | $269.95 | $269.95 | 417,637 |
| 2023-09-20 | $275.63 | $278.35 | $274.19 | $275.18 | $275.18 | 307,697 |
| 2023-09-19 | $275.74 | $276.77 | $273.94 | $274.32 | $274.32 | 409,190 |
| 2023-09-18 | $271.81 | $275.47 | $271.46 | $275.09 | $275.09 | 262,473 |
| 2023-09-15 | $271.91 | $275.82 | $271.12 | $272.86 | $272.86 | 657,791 |
| 2023-09-14 | $273.85 | $275.00 | $270.22 | $273.67 | $273.67 | 395,596 |
| 2023-09-13 | $272.15 | $273.18 | $270.33 | $272.29 | $272.29 | 336,400 |
| 2023-09-12 | $271.22 | $274.27 | $270.92 | $272.07 | $272.07 | 345,227 |
| 2023-09-11 | $273.81 | $274.77 | $270.37 | $272.65 | $272.65 | 318,967 |
| 2023-09-08 | $272.31 | $274.68 | $270.07 | $271.84 | $271.84 | 458,033 |
| 2023-09-07 | $274.13 | $275.23 | $271.83 | $272.07 | $272.07 | 391,383 |
| 2023-09-06 | $272.87 | $275.63 | $272.07 | $275.48 | $275.48 | 425,392 |
| 2023-09-05 | $272.08 | $275.24 | $271.04 | $273.18 | $273.18 | 450,915 |
| 2023-09-01 | $274.02 | $275.66 | $272.31 | $272.86 | $272.86 | 388,830 |
| 2023-08-31 | $273.01 | $274.93 | $271.61 | $271.73 | $271.73 | 416,530 |
| 2023-08-30 | $271.36 | $274.47 | $270.39 | $273.24 | $273.24 | 341,360 |
| 2023-08-29 | $270.07 | $274.23 | $269.57 | $271.69 | $271.69 | 469,642 |
| 2023-08-28 | $265.40 | $271.92 | $265.40 | $270.84 | $270.84 | 488,613 |
| 2023-08-25 | $263.30 | $266.04 | $261.90 | $265.24 | $265.24 | 341,088 |
| 2023-08-24 | $264.55 | $266.83 | $261.81 | $262.03 | $262.03 | 381,680 |
| 2023-08-23 | $262.62 | $265.65 | $260.38 | $264.51 | $264.51 | 540,204 |
| 2023-08-22 | $260.81 | $264.64 | $259.11 | $262.24 | $262.24 | 497,330 |
| 2023-08-21 | $261.82 | $262.75 | $257.90 | $258.05 | $258.05 | 502,841 |
| 2023-08-18 | $258.97 | $263.96 | $258.97 | $262.23 | $262.23 | 495,234 |
| 2023-08-17 | $265.55 | $265.57 | $262.00 | $262.01 | $262.01 | 364,924 |
| 2023-08-16 | $263.70 | $265.21 | $261.07 | $264.34 | $264.34 | 821,192 |
| 2023-08-15 | $266.86 | $268.58 | $264.39 | $264.51 | $264.51 | 622,277 |
| 2023-08-14 | $266.21 | $267.17 | $264.69 | $266.90 | $266.90 | 292,650 |
| 2023-08-11 | $267.46 | $267.97 | $263.92 | $265.54 | $265.54 | 493,361 |
| 2023-08-10 | $262.62 | $272.37 | $261.11 | $268.61 | $268.61 | 902,533 |
| 2023-08-09 | $252.00 | $261.80 | $248.55 | $260.04 | $260.04 | 723,527 |
| 2023-08-08 | $243.84 | $245.09 | $242.08 | $244.54 | $244.54 | 469,162 |
| 2023-08-07 | $246.95 | $247.99 | $246.04 | $246.78 | $246.78 | 357,512 |
| 2023-08-04 | $246.97 | $249.61 | $245.03 | $245.72 | $245.72 | 339,483 |
| 2023-08-03 | $243.09 | $248.06 | $241.43 | $247.00 | $247.00 | 341,748 |
| 2023-08-02 | $248.75 | $249.49 | $242.76 | $244.86 | $244.86 | 364,423 |
| 2023-08-01 | $247.84 | $251.43 | $246.73 | $251.06 | $251.06 | 237,286 |
| 2023-07-31 | $248.62 | $250.69 | $247.90 | $248.91 | $248.91 | 382,302 |
| 2023-07-28 | $248.09 | $250.03 | $246.28 | $247.18 | $247.18 | 419,591 |
| 2023-07-27 | $251.24 | $252.31 | $245.03 | $245.19 | $245.19 | 381,976 |
| 2023-07-26 | $250.83 | $252.70 | $249.59 | $250.97 | $250.97 | 332,245 |
| 2023-07-25 | $251.42 | $253.90 | $251.34 | $252.41 | $252.41 | 405,809 |
| 2023-07-24 | $252.89 | $253.11 | $250.16 | $251.71 | $251.71 | 447,931 |
| 2023-07-21 | $254.05 | $254.05 | $249.17 | $252.44 | $252.44 | 764,450 |
| 2023-07-20 | $255.26 | $255.54 | $250.53 | $253.16 | $253.16 | 851,912 |
| 2023-07-19 | $260.07 | $261.29 | $255.06 | $255.26 | $255.26 | 599,793 |
| 2023-07-18 | $258.91 | $260.84 | $258.40 | $259.73 | $259.73 | 441,638 |
| 2023-07-17 | $258.04 | $260.65 | $256.10 | $258.48 | $258.48 | 434,518 |
| 2023-07-14 | $262.17 | $262.17 | $258.88 | $258.99 | $258.99 | 394,475 |
| 2023-07-13 | $259.27 | $263.78 | $259.26 | $260.50 | $260.50 | 413,775 |
| 2023-07-12 | $259.56 | $260.99 | $256.98 | $257.88 | $257.88 | 305,376 |
| 2023-07-11 | $255.07 | $259.17 | $254.01 | $258.73 | $258.73 | 359,934 |
| 2023-07-10 | $253.61 | $257.26 | $253.09 | $256.31 | $256.31 | 354,031 |
| 2023-07-07 | $251.82 | $255.33 | $251.82 | $253.49 | $253.49 | 269,837 |
| 2023-07-06 | $248.75 | $250.96 | $245.77 | $250.06 | $250.06 | 321,737 |
| 2023-07-05 | $250.28 | $252.67 | $249.07 | $250.99 | $250.99 | 467,029 |
| 2023-07-03 | $251.21 | $253.80 | $251.21 | $253.47 | $253.47 | 198,210 |
| 2023-06-30 | $250.34 | $252.41 | $249.92 | $251.08 | $251.08 | 311,652 |
| 2023-06-29 | $246.15 | $249.38 | $245.98 | $248.05 | $248.05 | 279,225 |
| 2023-06-28 | $245.70 | $246.07 | $242.86 | $245.88 | $245.88 | 315,571 |
| 2023-06-27 | $240.00 | $245.86 | $239.15 | $245.67 | $245.67 | 371,211 |
| 2023-06-26 | $237.91 | $241.07 | $237.91 | $239.23 | $239.23 | 295,068 |
| 2023-06-23 | $238.33 | $240.37 | $237.55 | $238.56 | $238.56 | 594,242 |
| 2023-06-22 | $242.30 | $242.70 | $239.59 | $240.99 | $240.99 | 343,275 |
| 2023-06-21 | $241.26 | $243.82 | $241.13 | $243.03 | $243.03 | 381,645 |
| 2023-06-20 | $241.38 | $243.41 | $238.66 | $242.48 | $242.48 | 534,169 |
| 2023-06-16 | $246.55 | $246.95 | $241.34 | $243.63 | $243.63 | 672,717 |
| 2023-06-15 | $238.98 | $245.37 | $237.61 | $244.45 | $244.45 | 337,762 |
| 2023-06-14 | $241.73 | $243.34 | $236.95 | $239.79 | $239.79 | 586,927 |
| 2023-06-13 | $239.82 | $241.71 | $238.85 | $240.30 | $240.30 | 334,099 |
| 2023-06-12 | $238.86 | $240.72 | $237.80 | $239.27 | $239.27 | 251,643 |
| 2023-06-09 | $239.04 | $240.25 | $236.70 | $239.37 | $239.37 | 520,379 |
| 2023-06-08 | $237.46 | $239.28 | $234.44 | $238.30 | $238.30 | 306,546 |
| 2023-06-07 | $238.84 | $240.66 | $237.59 | $237.59 | $237.59 | 553,450 |
| 2023-06-06 | $232.33 | $238.57 | $231.93 | $238.24 | $238.24 | 370,484 |
| 2023-06-05 | $233.44 | $234.42 | $231.30 | $232.67 | $232.67 | 550,619 |
| 2023-06-02 | $231.59 | $235.46 | $229.34 | $234.84 | $234.84 | 604,746 |
| 2023-06-01 | $227.32 | $229.91 | $225.77 | $228.00 | $228.00 | 478,956 |
| 2023-05-31 | $229.45 | $230.12 | $221.25 | $226.55 | $226.55 | 1,405,166 |
| 2023-05-30 | $233.23 | $235.35 | $229.67 | $230.94 | $230.94 | 588,975 |
| 2023-05-26 | $232.76 | $234.46 | $231.19 | $233.75 | $233.75 | 357,815 |
| 2023-05-25 | $233.03 | $233.24 | $230.11 | $232.82 | $232.82 | 504,901 |
| 2023-05-24 | $235.00 | $236.83 | $230.45 | $232.46 | $232.46 | 552,361 |
| 2023-05-23 | $235.81 | $240.63 | $235.10 | $236.58 | $236.58 | 856,362 |
| 2023-05-22 | $233.83 | $238.58 | $232.35 | $237.70 | $237.70 | 612,522 |
| 2023-05-19 | $236.03 | $236.66 | $231.65 | $233.65 | $233.65 | 462,132 |
| 2023-05-18 | $231.45 | $235.21 | $230.00 | $234.85 | $234.85 | 381,884 |
| 2023-05-17 | $229.09 | $233.41 | $227.60 | $232.11 | $232.11 | 366,199 |
| 2023-05-16 | $229.08 | $229.28 | $226.25 | $226.52 | $226.52 | 308,522 |
| 2023-05-15 | $226.22 | $230.31 | $226.22 | $230.15 | $230.15 | 478,253 |
| 2023-05-12 | $227.78 | $228.98 | $225.14 | $227.04 | $227.04 | 267,548 |
| 2023-05-11 | $226.56 | $228.76 | $225.23 | $227.17 | $227.17 | 318,357 |
| 2023-05-10 | $233.12 | $234.36 | $225.99 | $228.21 | $228.21 | 574,227 |
| 2023-05-09 | $227.82 | $231.24 | $227.23 | $230.93 | $230.93 | 392,835 |
| 2023-05-08 | $232.87 | $232.92 | $228.06 | $229.82 | $229.82 | 528,130 |
| 2023-05-05 | $226.76 | $232.26 | $225.94 | $231.19 | $231.19 | 811,107 |
| 2023-05-04 | $223.15 | $229.13 | $219.77 | $223.60 | $223.60 | 1,675,530 |
| 2023-05-03 | $207.50 | $212.24 | $207.09 | $207.34 | $207.34 | 545,342 |
| 2023-05-02 | $211.27 | $211.73 | $204.04 | $207.09 | $207.09 | 1,060,367 |
| 2023-05-01 | $213.47 | $216.21 | $212.73 | $213.89 | $213.89 | 613,371 |
| 2023-04-28 | $211.21 | $215.93 | $210.29 | $213.92 | $213.92 | 567,918 |
| 2023-04-27 | $210.80 | $212.23 | $207.29 | $212.15 | $212.15 | 420,553 |
| 2023-04-26 | $208.70 | $213.18 | $207.95 | $209.55 | $209.55 | 521,420 |
| 2023-04-25 | $214.37 | $215.00 | $209.26 | $209.31 | $209.31 | 425,859 |
| 2023-04-24 | $216.77 | $217.57 | $214.87 | $216.25 | $216.25 | 457,223 |
| 2023-04-21 | $215.90 | $216.93 | $213.30 | $216.83 | $216.83 | 604,377 |
| 2023-04-20 | $217.24 | $218.23 | $214.95 | $216.05 | $216.05 | 385,956 |
| 2023-04-19 | $221.26 | $221.26 | $216.03 | $219.74 | $219.74 | 655,015 |
| 2023-04-18 | $222.73 | $224.78 | $220.50 | $222.11 | $222.11 | 562,617 |
| 2023-04-17 | $220.40 | $222.59 | $219.30 | $222.09 | $222.09 | 692,160 |
| 2023-04-14 | $221.19 | $224.47 | $218.40 | $221.20 | $221.20 | 342,847 |
| 2023-04-13 | $214.77 | $220.12 | $214.05 | $219.53 | $219.53 | 626,159 |
| 2023-04-12 | $217.85 | $219.77 | $212.98 | $213.99 | $213.99 | 539,462 |
| 2023-04-11 | $211.65 | $216.49 | $210.88 | $215.88 | $215.88 | 584,162 |
| 2023-04-10 | $206.34 | $210.61 | $205.85 | $210.42 | $210.42 | 495,091 |
| 2023-04-06 | $207.00 | $208.80 | $205.90 | $207.68 | $207.68 | 267,108 |
| 2023-04-05 | $205.57 | $208.16 | $204.62 | $207.47 | $207.47 | 554,505 |
| 2023-04-04 | $212.95 | $213.20 | $206.24 | $206.78 | $206.78 | 443,337 |
| 2023-04-03 | $210.14 | $212.53 | $209.79 | $211.57 | $211.57 | 451,310 |
| 2023-03-31 | $207.53 | $211.24 | $206.57 | $210.85 | $210.85 | 561,598 |
| 2023-03-30 | $209.90 | $210.22 | $204.58 | $205.56 | $205.56 | 421,570 |
| 2023-03-29 | $204.59 | $207.60 | $203.63 | $207.43 | $207.43 | 359,224 |
| 2023-03-28 | $202.71 | $204.13 | $201.67 | $202.24 | $202.24 | 381,137 |
| 2023-03-27 | $203.13 | $206.01 | $203.13 | $203.58 | $203.58 | 748,163 |
| 2023-03-24 | $196.66 | $201.01 | $194.60 | $200.82 | $200.82 | 532,545 |
| 2023-03-23 | $202.24 | $206.57 | $197.98 | $199.76 | $199.76 | 630,243 |
| 2023-03-22 | $209.28 | $210.32 | $201.99 | $202.16 | $202.16 | 860,441 |
| 2023-03-21 | $203.78 | $214.02 | $203.32 | $210.63 | $210.63 | 1,774,553 |
| 2023-03-20 | $192.36 | $203.12 | $191.76 | $199.08 | $199.08 | 1,501,557 |
| 2023-03-17 | $190.54 | $191.67 | $186.61 | $187.20 | $187.20 | 1,266,076 |
| 2023-03-16 | $187.50 | $192.39 | $185.04 | $191.96 | $191.96 | 397,330 |
| 2023-03-15 | $187.39 | $191.50 | $185.93 | $189.22 | $189.22 | 600,861 |
| 2023-03-14 | $194.42 | $196.53 | $191.50 | $194.08 | $194.08 | 573,096 |
| 2023-03-13 | $192.56 | $194.06 | $187.44 | $190.35 | $190.35 | 983,625 |
| 2023-03-10 | $203.67 | $204.13 | $194.12 | $195.88 | $195.88 | 740,756 |
| 2023-03-09 | $209.28 | $211.59 | $204.60 | $204.68 | $204.68 | 523,444 |
| 2023-03-08 | $208.67 | $210.56 | $206.63 | $208.95 | $208.95 | 505,166 |
| 2023-03-07 | $211.53 | $213.21 | $209.07 | $209.17 | $209.17 | 611,216 |
| 2023-03-06 | $214.75 | $216.55 | $211.78 | $211.78 | $211.78 | 601,283 |
| 2023-03-03 | $213.41 | $215.63 | $212.06 | $214.72 | $214.72 | 599,898 |
| 2023-03-02 | $213.28 | $214.51 | $210.41 | $212.50 | $212.50 | 930,136 |
| 2023-03-01 | $214.05 | $215.99 | $210.90 | $213.50 | $213.50 | 529,383 |
| 2023-02-28 | $210.24 | $215.20 | $209.59 | $214.79 | $214.79 | 972,544 |
| 2023-02-27 | $208.54 | $212.96 | $208.54 | $209.98 | $209.98 | 956,458 |
| 2023-02-24 | $206.18 | $207.74 | $202.24 | $206.77 | $206.77 | 676,719 |
| 2023-02-23 | $210.98 | $210.98 | $205.46 | $209.36 | $209.36 | 583,445 |
| 2023-02-22 | $210.18 | $212.51 | $207.94 | $209.42 | $209.42 | 599,826 |
| 2023-02-21 | $210.57 | $212.40 | $207.78 | $209.68 | $209.68 | 904,651 |
| 2023-02-17 | $212.76 | $214.07 | $210.04 | $213.58 | $213.58 | 713,799 |
| 2023-02-16 | $212.50 | $216.49 | $208.13 | $214.33 | $214.33 | 752,129 |
| 2023-02-15 | $207.59 | $211.32 | $205.79 | $211.18 | $211.18 | 422,984 |
| 2023-02-14 | $209.39 | $210.93 | $205.44 | $210.00 | $210.00 | 422,240 |
| 2023-02-13 | $207.00 | $211.12 | $206.19 | $210.34 | $210.34 | 607,238 |
| 2023-02-10 | $205.53 | $208.65 | $204.95 | $207.06 | $207.06 | 628,525 |
| 2023-02-09 | $216.11 | $218.40 | $203.08 | $203.99 | $203.99 | 1,315,818 |
| 2023-02-08 | $210.51 | $212.61 | $207.37 | $208.94 | $208.94 | 598,424 |
| 2023-02-07 | $210.02 | $214.34 | $208.84 | $213.37 | $213.37 | 523,873 |
| 2023-02-06 | $215.75 | $217.47 | $209.91 | $210.74 | $210.74 | 447,231 |
| 2023-02-03 | $217.97 | $220.71 | $216.23 | $218.20 | $218.20 | 487,537 |
| 2023-02-02 | $217.38 | $224.34 | $216.51 | $221.68 | $221.68 | 826,381 |
| 2023-02-01 | $207.69 | $215.78 | $207.19 | $214.38 | $214.38 | 476,673 |
| 2023-01-31 | $203.90 | $208.89 | $202.83 | $208.81 | $208.81 | 590,647 |
| 2023-01-30 | $201.88 | $203.74 | $200.87 | $201.01 | $201.01 | 342,191 |
| 2023-01-27 | $202.00 | $205.52 | $201.70 | $204.35 | $204.35 | 442,550 |
| 2023-01-26 | $202.43 | $202.43 | $198.61 | $202.21 | $202.21 | 224,539 |
| 2023-01-25 | $196.86 | $200.97 | $194.59 | $200.30 | $200.30 | 307,528 |
| 2023-01-24 | $199.80 | $201.34 | $198.78 | $199.57 | $199.57 | 334,041 |
| 2023-01-23 | $198.51 | $201.72 | $197.48 | $200.41 | $200.41 | 426,924 |
| 2023-01-20 | $193.85 | $198.79 | $192.91 | $198.71 | $198.71 | 370,804 |
| 2023-01-19 | $190.03 | $193.21 | $189.55 | $192.59 | $192.59 | 338,747 |
| 2023-01-18 | $195.98 | $196.92 | $191.36 | $191.83 | $191.83 | 342,660 |
| 2023-01-17 | $195.59 | $197.62 | $194.49 | $194.70 | $194.70 | 496,671 |
| 2023-01-13 | $192.71 | $195.21 | $190.47 | $194.70 | $194.70 | 234,008 |
| 2023-01-12 | $196.03 | $196.56 | $193.61 | $194.52 | $194.52 | 403,978 |
| 2023-01-11 | $193.27 | $194.74 | $191.36 | $194.68 | $194.68 | 253,328 |
| 2023-01-10 | $190.33 | $192.79 | $189.32 | $191.93 | $191.93 | 414,582 |
| 2023-01-09 | $188.90 | $192.75 | $187.79 | $190.70 | $190.70 | 643,311 |
| 2023-01-06 | $182.66 | $188.33 | $180.84 | $187.21 | $187.21 | 416,380 |
| 2023-01-05 | $183.14 | $184.37 | $179.21 | $180.26 | $180.26 | 436,613 |
| 2023-01-04 | $185.31 | $186.92 | $183.18 | $184.68 | $184.68 | 568,273 |
| 2023-01-03 | $185.76 | $187.63 | $182.35 | $183.19 | $183.19 | 354,116 |
| 2022-12-30 | $183.60 | $184.71 | $182.00 | $183.68 | $183.68 | 243,108 |
| 2022-12-29 | $180.77 | $186.30 | $180.77 | $185.76 | $185.76 | 290,079 |
| 2022-12-28 | $181.60 | $183.10 | $179.40 | $179.49 | $179.49 | 257,204 |
| 2022-12-27 | $180.77 | $182.64 | $179.52 | $181.74 | $181.74 | 214,319 |
| 2022-12-23 | $177.07 | $181.91 | $177.07 | $181.22 | $181.22 | 300,026 |
| 2022-12-22 | $180.15 | $180.15 | $175.08 | $177.84 | $177.84 | 397,066 |
| 2022-12-21 | $180.00 | $183.80 | $179.73 | $181.85 | $181.85 | 433,503 |
| 2022-12-20 | $178.19 | $181.12 | $178.19 | $179.03 | $179.03 | 515,172 |
| 2022-12-19 | $181.26 | $181.74 | $178.66 | $178.96 | $178.96 | 537,231 |
| 2022-12-16 | $180.96 | $182.61 | $178.77 | $181.25 | $181.25 | 1,016,640 |
| 2022-12-15 | $187.66 | $189.42 | $181.22 | $182.57 | $182.57 | 822,459 |
| 2022-12-14 | $190.27 | $194.33 | $188.67 | $190.90 | $190.90 | 615,098 |
| 2022-12-13 | $196.50 | $198.05 | $190.36 | $191.22 | $191.22 | 408,660 |
| 2022-12-12 | $183.92 | $189.91 | $183.64 | $189.54 | $189.54 | 534,218 |
| 2022-12-09 | $183.03 | $186.26 | $182.16 | $183.45 | $183.45 | 697,692 |
| 2022-12-08 | $187.73 | $189.11 | $183.38 | $184.37 | $184.37 | 534,949 |
| 2022-12-07 | $185.56 | $187.62 | $183.60 | $186.44 | $186.44 | 586,543 |
| 2022-12-06 | $190.57 | $191.38 | $184.32 | $185.38 | $185.38 | 485,711 |
| 2022-12-05 | $192.13 | $193.11 | $189.61 | $191.25 | $191.25 | 471,116 |
| 2022-12-02 | $192.29 | $194.32 | $191.06 | $193.60 | $193.60 | 425,199 |
| 2022-12-01 | $197.14 | $199.18 | $194.73 | $196.28 | $196.28 | 396,251 |
| 2022-11-30 | $190.27 | $196.44 | $188.80 | $196.20 | $196.20 | 591,389 |
| 2022-11-29 | $187.38 | $191.29 | $187.38 | $190.20 | $190.20 | 406,433 |
| 2022-11-28 | $189.25 | $190.28 | $185.85 | $187.31 | $187.31 | 413,288 |
| 2022-11-25 | $190.32 | $193.63 | $189.43 | $191.68 | $191.68 | 228,237 |
| 2022-11-23 | $190.92 | $191.68 | $188.07 | $189.83 | $189.83 | 487,058 |
| 2022-11-22 | $190.54 | $192.18 | $188.96 | $191.40 | $191.40 | 549,322 |
| 2022-11-21 | $187.08 | $189.21 | $184.76 | $188.87 | $188.87 | 462,005 |
| 2022-11-18 | $190.86 | $191.42 | $186.74 | $188.45 | $188.45 | 461,167 |
| 2022-11-17 | $188.19 | $189.48 | $185.72 | $187.74 | $187.74 | 424,900 |
| 2022-11-16 | $194.03 | $195.35 | $191.62 | $192.24 | $192.24 | 381,057 |
| 2022-11-15 | $196.71 | $198.46 | $194.18 | $195.60 | $195.60 | 399,154 |
| 2022-11-14 | $196.91 | $198.98 | $192.27 | $192.81 | $192.81 | 536,316 |
| 2022-11-11 | $196.17 | $202.61 | $195.64 | $199.80 | $199.80 | 855,282 |
| 2022-11-10 | $188.13 | $195.40 | $187.27 | $194.60 | $194.60 | 1,148,542 |
| 2022-11-09 | $181.08 | $181.94 | $177.89 | $178.96 | $178.96 | 583,784 |
| 2022-11-08 | $181.83 | $190.17 | $180.87 | $182.39 | $182.39 | 1,076,162 |
| 2022-11-07 | $178.87 | $180.56 | $174.22 | $180.33 | $180.33 | 617,133 |
| 2022-11-04 | $174.91 | $179.91 | $174.19 | $177.17 | $177.17 | 780,104 |
| 2022-11-03 | $176.05 | $182.53 | $171.45 | $174.20 | $174.20 | 1,054,167 |
| 2022-11-02 | $185.70 | $186.94 | $178.01 | $178.28 | $178.28 | 706,571 |
| 2022-11-01 | $188.01 | $189.93 | $186.01 | $186.64 | $186.64 | 589,836 |
| 2022-10-31 | $188.32 | $188.32 | $184.93 | $186.12 | $186.12 | 505,786 |
| 2022-10-28 | $184.04 | $190.36 | $183.49 | $189.14 | $189.14 | 582,617 |
| 2022-10-27 | $180.71 | $186.11 | $180.35 | $183.67 | $183.67 | 803,361 |
| 2022-10-26 | $178.42 | $182.72 | $177.31 | $180.34 | $180.34 | 500,020 |
| 2022-10-25 | $174.87 | $178.08 | $174.87 | $177.99 | $177.99 | 616,006 |
| 2022-10-24 | $172.27 | $175.18 | $170.37 | $173.79 | $173.79 | 614,794 |
| 2022-10-21 | $163.76 | $170.88 | $161.69 | $170.47 | $170.47 | 1,043,332 |
| 2022-10-20 | $166.42 | $168.69 | $163.34 | $164.00 | $164.00 | 739,099 |
| 2022-10-19 | $170.37 | $171.59 | $167.01 | $167.48 | $167.48 | 636,564 |
| 2022-10-18 | $175.99 | $176.94 | $170.91 | $172.05 | $172.05 | 737,605 |
| 2022-10-17 | $171.10 | $173.28 | $171.10 | $171.72 | $171.72 | 399,189 |
| 2022-10-14 | $171.71 | $173.70 | $166.64 | $167.26 | $167.26 | 483,101 |
| 2022-10-13 | $164.81 | $171.81 | $163.34 | $170.46 | $170.46 | 517,207 |
| 2022-10-12 | $171.40 | $173.19 | $169.06 | $169.26 | $169.26 | 526,532 |
| 2022-10-11 | $174.51 | $174.95 | $169.75 | $171.18 | $171.18 | 723,332 |
| 2022-10-10 | $180.25 | $180.25 | $175.30 | $175.69 | $175.69 | 1,133,368 |
| 2022-10-07 | $180.02 | $181.28 | $178.04 | $179.59 | $179.59 | 1,135,618 |
| 2022-10-06 | $186.91 | $187.93 | $182.11 | $182.24 | $182.24 | 1,142,966 |
| 2022-10-05 | $185.72 | $189.20 | $184.70 | $187.05 | $187.05 | 1,116,196 |
| 2022-10-04 | $186.59 | $191.75 | $184.72 | $188.43 | $188.43 | 922,880 |
| 2022-10-03 | $179.29 | $183.93 | $177.57 | $182.30 | $182.30 | 1,267,797 |
| 2022-09-30 | $180.63 | $182.12 | $175.98 | $176.17 | $176.17 | 554,371 |
| 2022-09-29 | $177.72 | $181.91 | $177.12 | $181.09 | $181.09 | 940,351 |
| 2022-09-28 | $175.14 | $180.74 | $173.81 | $179.73 | $179.73 | 489,182 |
| 2022-09-27 | $182.62 | $182.94 | $173.34 | $174.35 | $174.35 | 707,956 |
| 2022-09-26 | $183.22 | $184.98 | $179.99 | $180.49 | $180.49 | 458,704 |
| 2022-09-23 | $186.55 | $187.33 | $183.04 | $184.20 | $184.20 | 627,282 |
| 2022-09-22 | $195.69 | $195.69 | $188.61 | $189.86 | $189.86 | 426,135 |
| 2022-09-21 | $200.65 | $203.09 | $195.81 | $196.24 | $196.24 | 589,948 |
| 2022-09-20 | $201.59 | $201.59 | $196.51 | $198.74 | $198.74 | 556,546 |
| 2022-09-19 | $200.87 | $203.66 | $200.87 | $203.00 | $203.00 | 391,158 |
| 2022-09-16 | $203.31 | $203.78 | $198.91 | $202.56 | $202.56 | 1,022,529 |
| 2022-09-15 | $207.33 | $211.07 | $204.46 | $205.42 | $205.42 | 546,044 |
| 2022-09-14 | $212.03 | $212.62 | $207.13 | $209.87 | $209.87 | 585,997 |
| 2022-09-13 | $217.09 | $218.60 | $211.45 | $212.04 | $212.04 | 386,298 |
| 2022-09-12 | $221.80 | $224.59 | $221.80 | $223.00 | $223.00 | 323,407 |
| 2022-09-09 | $216.61 | $220.73 | $215.01 | $220.46 | $220.46 | 414,134 |
| 2022-09-08 | $209.80 | $213.93 | $208.78 | $213.80 | $213.80 | 511,588 |
| 2022-09-07 | $208.64 | $213.49 | $208.63 | $212.37 | $212.37 | 369,482 |
| 2022-09-06 | $210.32 | $211.03 | $206.95 | $209.04 | $209.04 | 432,431 |
| 2022-09-02 | $213.91 | $213.95 | $207.73 | $209.12 | $209.12 | 408,305 |
| 2022-09-01 | $211.31 | $211.68 | $206.93 | $211.61 | $211.61 | 777,250 |
| 2022-08-31 | $216.49 | $217.03 | $212.48 | $212.53 | $212.53 | 805,622 |
| 2022-08-30 | $218.98 | $219.68 | $214.89 | $215.41 | $215.41 | 536,031 |
| 2022-08-29 | $219.09 | $220.98 | $218.04 | $218.30 | $218.30 | 551,082 |
| 2022-08-26 | $233.73 | $233.73 | $220.61 | $221.38 | $221.38 | 568,266 |
| 2022-08-25 | $230.84 | $233.62 | $229.70 | $232.94 | $232.94 | 506,816 |
| 2022-08-24 | $227.36 | $231.36 | $226.98 | $229.41 | $229.41 | 597,359 |
| 2022-08-23 | $229.32 | $232.61 | $228.19 | $228.27 | $228.27 | 471,328 |
| 2022-08-22 | $231.67 | $231.99 | $227.91 | $229.23 | $229.23 | 492,917 |
| 2022-08-19 | $235.24 | $237.91 | $233.64 | $235.08 | $235.08 | 579,094 |
| 2022-08-18 | $232.43 | $236.96 | $232.21 | $236.31 | $236.31 | 554,271 |
| 2022-08-17 | $228.60 | $232.97 | $228.50 | $232.00 | $232.00 | 630,446 |
| 2022-08-16 | $226.77 | $233.15 | $226.29 | $231.82 | $231.82 | 661,254 |
| 2022-08-15 | $225.37 | $228.63 | $224.00 | $227.53 | $227.53 | 736,332 |
| 2022-08-12 | $228.42 | $230.26 | $226.61 | $227.66 | $227.66 | 844,883 |
| 2022-08-11 | $227.57 | $227.77 | $225.84 | $226.76 | $226.76 | 789,058 |
| 2022-08-10 | $230.39 | $230.39 | $224.47 | $224.49 | $224.49 | 539,831 |
| 2022-08-09 | $226.63 | $228.19 | $224.06 | $225.12 | $225.12 | 367,597 |
| 2022-08-08 | $230.21 | $233.20 | $226.10 | $227.38 | $227.38 | 475,474 |
| 2022-08-05 | $221.74 | $227.65 | $219.93 | $226.63 | $226.63 | 662,775 |
| 2022-08-04 | $222.88 | $223.91 | $218.91 | $223.01 | $223.01 | 536,357 |
| 2022-08-03 | $225.31 | $227.52 | $224.70 | $225.79 | $225.79 | 364,261 |
| 2022-08-02 | $220.64 | $223.22 | $219.20 | $223.02 | $223.02 | 257,176 |
| 2022-08-01 | $218.94 | $222.75 | $217.84 | $222.51 | $222.51 | 346,378 |
| 2022-07-29 | $219.89 | $221.00 | $217.71 | $220.09 | $220.09 | 471,727 |
| 2022-07-28 | $222.00 | $222.82 | $214.31 | $219.79 | $219.79 | 526,364 |
| 2022-07-27 | $218.71 | $222.43 | $217.09 | $221.32 | $221.32 | 302,348 |
| 2022-07-26 | $220.17 | $221.47 | $216.83 | $217.63 | $217.63 | 230,388 |
| 2022-07-25 | $220.52 | $221.02 | $217.70 | $220.13 | $220.13 | 284,229 |
| 2022-07-22 | $221.05 | $222.91 | $216.56 | $218.79 | $218.79 | 318,985 |
| 2022-07-21 | $219.76 | $221.68 | $217.93 | $220.91 | $220.91 | 349,954 |
| 2022-07-20 | $217.28 | $220.77 | $217.19 | $220.63 | $220.63 | 400,689 |
| 2022-07-19 | $214.52 | $220.97 | $214.52 | $219.15 | $219.15 | 470,349 |
| 2022-07-18 | $212.04 | $217.59 | $210.39 | $212.39 | $212.39 | 499,820 |
| 2022-07-15 | $209.37 | $211.50 | $207.89 | $209.67 | $209.67 | 524,139 |
| 2022-07-14 | $204.29 | $206.49 | $200.86 | $205.42 | $205.42 | 498,607 |
| 2022-07-13 | $205.99 | $208.60 | $204.37 | $207.92 | $207.92 | 821,629 |
| 2022-07-12 | $213.52 | $217.73 | $210.57 | $211.37 | $211.37 | 473,095 |
| 2022-07-11 | $216.44 | $217.83 | $214.31 | $214.81 | $214.81 | 407,875 |
| 2022-07-08 | $216.77 | $220.46 | $214.79 | $218.45 | $218.45 | 475,152 |
| 2022-07-07 | $217.61 | $218.92 | $215.69 | $217.64 | $217.64 | 509,983 |
| 2022-07-06 | $213.22 | $217.17 | $211.45 | $214.96 | $214.96 | 748,167 |
| 2022-07-05 | $210.00 | $213.81 | $207.32 | $213.68 | $213.68 | 750,787 |
| 2022-07-01 | $209.79 | $215.20 | $209.28 | $213.89 | $213.89 | 719,600 |
| 2022-06-30 | $206.24 | $211.91 | $203.67 | $210.11 | $210.11 | 749,695 |
| 2022-06-29 | $211.81 | $211.81 | $204.48 | $209.51 | $209.51 | 533,490 |
| 2022-06-28 | $221.37 | $225.03 | $210.85 | $211.40 | $211.40 | 674,467 |
| 2022-06-27 | $217.82 | $219.29 | $215.13 | $218.75 | $218.75 | 645,480 |
| 2022-06-24 | $212.92 | $219.93 | $212.92 | $217.50 | $217.50 | 1,590,863 |
| 2022-06-23 | $213.30 | $213.91 | $208.53 | $210.04 | $210.04 | 463,334 |
| 2022-06-22 | $213.04 | $215.01 | $211.44 | $212.28 | $212.28 | 541,879 |
| 2022-06-21 | $219.06 | $219.06 | $214.11 | $216.18 | $216.18 | 577,726 |
| 2022-06-17 | $211.90 | $215.53 | $210.02 | $212.51 | $212.51 | 1,801,705 |
| 2022-06-16 | $223.05 | $223.14 | $210.81 | $212.06 | $212.06 | 721,487 |
| 2022-06-15 | $229.07 | $233.43 | $225.83 | $229.52 | $229.52 | 579,170 |
| 2022-06-14 | $224.78 | $228.07 | $223.35 | $227.04 | $227.04 | 438,135 |
| 2022-06-13 | $230.07 | $230.82 | $222.92 | $223.96 | $223.96 | 525,502 |
| 2022-06-10 | $237.09 | $239.97 | $235.06 | $237.18 | $237.18 | 539,203 |
| 2022-06-09 | $245.03 | $245.03 | $241.15 | $241.43 | $241.43 | 513,822 |
| 2022-06-08 | $246.74 | $249.02 | $245.06 | $247.30 | $247.30 | 299,033 |
| 2022-06-07 | $244.20 | $249.10 | $242.84 | $248.35 | $248.35 | 406,790 |
| 2022-06-06 | $245.60 | $250.28 | $244.10 | $247.45 | $247.45 | 320,761 |
| 2022-06-03 | $242.98 | $245.47 | $241.22 | $243.67 | $243.67 | 351,946 |
| 2022-06-02 | $243.50 | $246.70 | $241.77 | $245.26 | $245.26 | 632,713 |
| 2022-06-01 | $248.40 | $249.84 | $241.59 | $242.72 | $242.72 | 413,156 |
| 2022-05-31 | $248.58 | $251.61 | $245.93 | $248.81 | $248.81 | 497,924 |
| 2022-05-27 | $241.91 | $249.59 | $241.91 | $249.48 | $249.48 | 373,048 |
| 2022-05-26 | $236.17 | $241.46 | $233.71 | $240.37 | $240.37 | 366,210 |
| 2022-05-25 | $228.80 | $234.54 | $228.80 | $233.31 | $233.31 | 366,756 |
| 2022-05-24 | $235.48 | $236.52 | $228.77 | $232.52 | $232.52 | 447,911 |
| 2022-05-23 | $234.00 | $239.28 | $231.00 | $238.76 | $238.76 | 500,312 |
| 2022-05-20 | $228.52 | $233.63 | $225.85 | $231.08 | $231.08 | 631,257 |
| 2022-05-19 | $218.78 | $229.50 | $218.78 | $225.80 | $225.80 | 752,921 |
| 2022-05-18 | $226.79 | $230.42 | $220.55 | $221.52 | $221.52 | 454,946 |
| 2022-05-17 | $231.89 | $232.45 | $226.38 | $229.27 | $229.27 | 526,741 |
| 2022-05-16 | $231.30 | $232.98 | $225.06 | $226.96 | $226.96 | 466,999 |
| 2022-05-13 | $227.57 | $236.54 | $227.57 | $233.59 | $233.59 | 825,877 |
| 2022-05-12 | $223.69 | $228.38 | $220.99 | $225.02 | $225.02 | 561,091 |
| 2022-05-11 | $222.40 | $229.65 | $221.96 | $227.19 | $227.19 | 1,262,484 |
| 2022-05-10 | $219.41 | $225.86 | $217.19 | $223.60 | $223.60 | 844,262 |
| 2022-05-09 | $222.47 | $222.47 | $214.04 | $216.61 | $216.61 | 960,524 |
| 2022-05-06 | $242.41 | $242.41 | $223.38 | $224.26 | $224.26 | 888,553 |
| 2022-05-05 | $251.00 | $252.74 | $241.40 | $243.68 | $243.68 | 509,645 |
| 2022-05-04 | $250.21 | $254.87 | $244.97 | $254.10 | $254.10 | 414,809 |
| 2022-05-03 | $248.62 | $250.90 | $245.48 | $248.84 | $248.84 | 491,521 |
| 2022-05-02 | $249.04 | $249.37 | $239.99 | $248.38 | $248.38 | 548,442 |
| 2022-04-29 | $257.26 | $259.25 | $248.88 | $249.52 | $249.52 | 507,839 |
| 2022-04-28 | $252.00 | $259.49 | $251.13 | $259.07 | $259.07 | 343,955 |
| 2022-04-27 | $247.11 | $252.64 | $246.87 | $251.70 | $251.70 | 328,979 |
| 2022-04-26 | $249.90 | $251.07 | $246.22 | $246.51 | $246.51 | 343,382 |
| 2022-04-25 | $250.38 | $252.84 | $245.53 | $251.88 | $251.88 | 497,445 |
| 2022-04-22 | $257.61 | $258.34 | $251.90 | $252.24 | $252.24 | 540,484 |
| 2022-04-21 | $264.93 | $265.30 | $257.78 | $258.69 | $258.69 | 647,529 |
| 2022-04-20 | $263.30 | $264.00 | $259.89 | $261.69 | $261.69 | 423,467 |
| 2022-04-19 | $257.42 | $261.15 | $255.81 | $261.11 | $261.11 | 723,430 |
| 2022-04-18 | $257.99 | $261.27 | $254.91 | $255.70 | $255.70 | 410,582 |
| 2022-04-14 | $258.35 | $262.76 | $258.35 | $258.67 | $258.67 | 437,655 |
| 2022-04-13 | $249.48 | $258.35 | $249.48 | $257.09 | $257.09 | 387,548 |
| 2022-04-12 | $251.19 | $253.20 | $250.22 | $250.74 | $250.74 | 394,621 |
| 2022-04-11 | $249.39 | $252.07 | $247.80 | $250.17 | $250.17 | 314,042 |
| 2022-04-08 | $249.14 | $252.95 | $247.43 | $250.50 | $250.50 | 1,029,592 |
| 2022-04-07 | $252.54 | $252.54 | $243.89 | $249.66 | $249.66 | 611,417 |
| 2022-04-06 | $253.88 | $255.53 | $251.81 | $253.64 | $253.64 | 595,323 |
| 2022-04-05 | $254.61 | $260.77 | $254.61 | $256.50 | $256.50 | 662,298 |
| 2022-04-04 | $248.79 | $254.33 | $248.17 | $253.84 | $253.84 | 400,958 |
| 2022-04-01 | $250.74 | $255.51 | $248.05 | $249.60 | $249.60 | 358,381 |
| 2022-03-31 | $249.17 | $253.53 | $249.04 | $249.06 | $249.06 | 742,089 |
| 2022-03-30 | $249.36 | $250.68 | $247.30 | $250.22 | $250.22 | 416,321 |
| 2022-03-29 | $247.07 | $250.20 | $246.60 | $249.47 | $249.47 | 199,306 |
| 2022-03-28 | $245.01 | $246.46 | $240.52 | $243.02 | $243.02 | 194,266 |
| 2022-03-25 | $244.53 | $246.23 | $243.47 | $246.03 | $246.03 | 170,022 |
| 2022-03-24 | $241.19 | $243.91 | $240.28 | $243.69 | $243.69 | 239,067 |
| 2022-03-23 | $242.84 | $243.06 | $238.39 | $240.24 | $240.24 | 289,302 |
| 2022-03-22 | $242.39 | $245.37 | $241.99 | $243.56 | $243.56 | 277,315 |
| 2022-03-21 | $239.48 | $243.22 | $236.58 | $241.24 | $241.24 | 376,718 |
| 2022-03-18 | $236.48 | $239.52 | $234.07 | $239.21 | $239.21 | 626,496 |
| 2022-03-17 | $234.08 | $237.07 | $232.26 | $236.82 | $236.82 | 353,237 |
| 2022-03-16 | $232.87 | $236.77 | $229.26 | $236.53 | $236.53 | 396,611 |
| 2022-03-15 | $227.70 | $230.90 | $225.35 | $229.41 | $229.41 | 407,586 |
| 2022-03-14 | $232.33 | $232.77 | $225.07 | $226.47 | $226.47 | 285,438 |
| 2022-03-11 | $231.88 | $233.00 | $229.42 | $229.54 | $229.54 | 342,172 |
| 2022-03-10 | $226.75 | $231.21 | $226.36 | $230.85 | $230.85 | 302,368 |
| 2022-03-09 | $232.42 | $235.97 | $229.27 | $230.25 | $230.25 | 397,657 |
| 2022-03-08 | $220.05 | $232.95 | $217.80 | $228.21 | $228.21 | 665,527 |
| 2022-03-07 | $226.32 | $226.93 | $217.63 | $219.13 | $219.13 | 812,197 |
| 2022-03-04 | $230.04 | $231.87 | $225.38 | $226.33 | $226.33 | 706,975 |
| 2022-03-03 | $237.75 | $237.75 | $231.98 | $233.33 | $233.33 | 525,727 |
| 2022-03-02 | $228.02 | $237.26 | $228.02 | $235.52 | $235.52 | 427,325 |
| 2022-03-01 | $234.18 | $234.18 | $224.57 | $226.11 | $226.11 | 576,857 |
| 2022-02-28 | $234.13 | $236.01 | $230.42 | $234.20 | $234.20 | 786,143 |
| 2022-02-25 | $236.81 | $240.33 | $234.46 | $237.89 | $237.89 | 526,845 |
| 2022-02-24 | $227.93 | $236.17 | $226.68 | $235.58 | $235.58 | 878,351 |
| 2022-02-23 | $238.77 | $239.80 | $234.62 | $234.88 | $234.88 | 759,168 |
| 2022-02-22 | $233.05 | $240.25 | $232.76 | $237.30 | $237.30 | 931,258 |
| 2022-02-18 | $234.64 | $236.19 | $231.26 | $233.51 | $233.51 | 600,846 |
| 2022-02-17 | $241.58 | $242.72 | $235.00 | $235.39 | $235.39 | 596,235 |
| 2022-02-16 | $243.04 | $246.00 | $242.10 | $244.29 | $244.29 | 538,188 |
| 2022-02-15 | $246.01 | $247.90 | $243.97 | $244.30 | $244.30 | 591,249 |
| 2022-02-14 | $247.00 | $247.55 | $244.44 | $244.69 | $244.69 | 714,956 |
| 2022-02-11 | $246.59 | $249.20 | $243.99 | $246.47 | $246.47 | 694,482 |
| 2022-02-10 | $248.39 | $252.43 | $245.54 | $247.43 | $247.43 | 668,206 |
| 2022-02-09 | $248.08 | $254.20 | $246.00 | $252.00 | $252.00 | 1,471,537 |
| 2022-02-08 | $234.82 | $237.06 | $231.87 | $236.27 | $236.27 | 810,677 |
| 2022-02-07 | $237.06 | $237.52 | $233.26 | $235.26 | $235.26 | 530,623 |
| 2022-02-04 | $231.73 | $237.66 | $230.01 | $236.19 | $236.19 | 554,744 |
| 2022-02-03 | $239.82 | $240.51 | $233.96 | $233.99 | $233.99 | 581,563 |
| 2022-02-02 | $239.99 | $243.17 | $239.37 | $241.18 | $241.18 | 821,199 |
| 2022-02-01 | $238.01 | $241.92 | $236.70 | $240.69 | $240.69 | 569,165 |
| 2022-01-31 | $229.53 | $238.37 | $229.43 | $238.26 | $238.26 | 729,817 |
| 2022-01-28 | $223.25 | $231.40 | $221.41 | $231.31 | $231.31 | 521,712 |
| 2022-01-27 | $226.38 | $228.48 | $221.96 | $223.09 | $223.09 | 446,874 |
| 2022-01-26 | $229.00 | $230.66 | $221.66 | $223.80 | $223.80 | 449,041 |
| 2022-01-25 | $221.00 | $228.78 | $214.43 | $225.77 | $225.77 | 673,691 |
| 2022-01-24 | $219.42 | $225.89 | $216.83 | $225.45 | $225.45 | 937,920 |
| 2022-01-21 | $232.99 | $234.28 | $225.72 | $226.41 | $226.41 | 566,206 |
| 2022-01-20 | $237.54 | $240.50 | $232.79 | $233.59 | $233.59 | 542,602 |
| 2022-01-19 | $237.89 | $239.87 | $234.31 | $237.58 | $237.58 | 443,801 |
| 2022-01-18 | $242.91 | $242.93 | $234.40 | $238.22 | $238.22 | 604,480 |
| 2022-01-14 | $244.36 | $246.47 | $242.83 | $244.00 | $244.00 | 509,534 |
| 2022-01-13 | $243.81 | $249.60 | $243.58 | $246.21 | $246.21 | 537,197 |
| 2022-01-12 | $244.37 | $245.67 | $242.56 | $243.66 | $243.66 | 532,256 |
| 2022-01-11 | $237.72 | $244.28 | $235.21 | $243.58 | $243.58 | 658,385 |
| 2022-01-10 | $243.00 | $243.00 | $233.62 | $238.02 | $238.02 | 809,668 |
| 2022-01-07 | $239.06 | $245.75 | $239.00 | $243.03 | $243.03 | 717,428 |
| 2022-01-06 | $237.06 | $242.14 | $237.06 | $239.26 | $239.26 | 540,920 |
| 2022-01-05 | $238.45 | $244.77 | $237.09 | $237.30 | $237.30 | 748,280 |
| 2022-01-04 | $233.63 | $238.70 | $233.20 | $237.25 | $237.25 | 560,036 |
| 2022-01-03 | $225.23 | $232.30 | $224.13 | $231.11 | $231.11 | 607,309 |
| 2021-12-31 | $224.44 | $227.49 | $223.69 | $223.84 | $223.84 | 294,256 |
| 2021-12-30 | $226.46 | $228.59 | $225.48 | $225.65 | $225.65 | 301,256 |
| 2021-12-29 | $223.62 | $226.89 | $223.62 | $225.82 | $225.82 | 351,425 |
| 2021-12-28 | $221.12 | $228.09 | $221.12 | $224.81 | $224.81 | 376,640 |
| 2021-12-27 | $223.66 | $224.33 | $220.58 | $223.13 | $223.13 | 223,387 |
| 2021-12-23 | $223.87 | $225.59 | $222.99 | $223.69 | $223.69 | 269,494 |
| 2021-12-22 | $219.33 | $223.06 | $218.76 | $222.79 | $222.79 | 408,262 |
| 2021-12-21 | $213.79 | $220.25 | $213.60 | $219.91 | $219.91 | 537,719 |
| 2021-12-20 | $210.14 | $212.36 | $207.41 | $211.20 | $211.20 | 565,982 |
| 2021-12-17 | $215.03 | $217.85 | $211.17 | $214.26 | $214.26 | 1,249,404 |
| 2021-12-16 | $218.61 | $219.52 | $214.91 | $216.39 | $216.39 | 756,530 |
| 2021-12-15 | $217.00 | $217.00 | $212.60 | $215.21 | $215.21 | 630,973 |
| 2021-12-14 | $216.32 | $222.11 | $215.92 | $216.17 | $216.17 | 572,051 |
| 2021-12-13 | $220.86 | $221.01 | $214.66 | $217.22 | $217.22 | 536,827 |
| 2021-12-10 | $223.13 | $224.22 | $218.87 | $222.81 | $222.81 | 460,594 |
| 2021-12-09 | $222.04 | $224.54 | $219.65 | $221.95 | $221.95 | 611,703 |
| 2021-12-08 | $220.94 | $224.02 | $219.89 | $223.05 | $223.05 | 609,106 |
| 2021-12-07 | $219.25 | $224.39 | $219.25 | $220.15 | $220.15 | 900,956 |
| 2021-12-06 | $210.05 | $219.72 | $208.69 | $217.26 | $217.26 | 660,646 |
| 2021-12-03 | $208.58 | $208.58 | $203.60 | $208.07 | $208.07 | 665,595 |
| 2021-12-02 | $203.04 | $209.40 | $201.02 | $207.87 | $207.87 | 954,784 |
| 2021-12-01 | $211.24 | $211.78 | $200.78 | $200.83 | $200.83 | 672,355 |
| 2021-11-30 | $210.66 | $213.97 | $205.99 | $207.13 | $207.13 | 657,632 |
| 2021-11-29 | $217.68 | $217.68 | $211.35 | $212.98 | $212.98 | 740,695 |
| 2021-11-26 | $222.13 | $224.42 | $214.76 | $215.15 | $215.15 | 557,962 |
| 2021-11-24 | $224.55 | $230.95 | $224.54 | $228.27 | $228.27 | 600,277 |
| 2021-11-23 | $223.94 | $227.11 | $223.73 | $226.18 | $226.18 | 779,577 |
| 2021-11-22 | $228.19 | $228.53 | $223.65 | $223.94 | $223.94 | 695,189 |
| 2021-11-19 | $227.00 | $230.32 | $225.70 | $227.67 | $227.67 | 744,781 |
| 2021-11-18 | $231.42 | $231.42 | $224.78 | $227.29 | $227.29 | 780,582 |
| 2021-11-17 | $235.98 | $236.08 | $230.30 | $231.21 | $231.21 | 541,504 |
| 2021-11-16 | $241.92 | $242.36 | $236.30 | $237.27 | $237.27 | 580,431 |
| 2021-11-15 | $243.90 | $245.15 | $240.63 | $241.64 | $241.64 | 744,346 |
| 2021-11-12 | $239.90 | $245.37 | $239.90 | $241.52 | $241.52 | 904,986 |
| 2021-11-11 | $244.50 | $245.32 | $238.44 | $239.04 | $239.04 | 665,216 |
| 2021-11-10 | $243.76 | $247.19 | $243.45 | $243.76 | $243.76 | 501,156 |
| 2021-11-09 | $245.73 | $246.99 | $243.60 | $244.08 | $244.08 | 474,243 |
| 2021-11-08 | $244.14 | $248.29 | $244.14 | $247.39 | $247.39 | 609,865 |
| 2021-11-05 | $246.65 | $249.36 | $243.01 | $244.76 | $244.76 | 812,083 |
| 2021-11-04 | $241.63 | $253.99 | $237.69 | $241.75 | $241.75 | 1,262,380 |
| 2021-11-03 | $241.01 | $242.92 | $238.80 | $241.97 | $241.97 | 722,926 |
| 2021-11-02 | $248.66 | $249.64 | $241.71 | $242.25 | $242.25 | 655,381 |
| 2021-11-01 | $247.87 | $252.49 | $247.37 | $250.22 | $250.22 | 490,186 |
| 2021-10-29 | $251.31 | $253.86 | $246.25 | $247.41 | $247.41 | 831,632 |
| 2021-10-28 | $263.15 | $263.15 | $249.55 | $252.23 | $252.23 | 853,717 |
| 2021-10-27 | $275.11 | $275.11 | $260.61 | $262.71 | $262.71 | 944,542 |
| 2021-10-26 | $281.80 | $282.02 | $275.56 | $275.63 | $275.63 | 404,628 |
| 2021-10-25 | $278.31 | $281.61 | $277.11 | $280.97 | $280.97 | 352,759 |
| 2021-10-22 | $278.89 | $280.35 | $275.55 | $277.32 | $277.32 | 266,453 |
| 2021-10-21 | $273.95 | $278.06 | $272.11 | $277.34 | $277.34 | 370,653 |
| 2021-10-20 | $274.74 | $275.63 | $271.95 | $274.88 | $274.88 | 237,566 |
| 2021-10-19 | $270.18 | $278.35 | $269.49 | $275.41 | $275.41 | 585,741 |
| 2021-10-18 | $272.22 | $272.22 | $268.17 | $269.07 | $269.07 | 579,797 |
| 2021-10-15 | $263.14 | $272.79 | $262.64 | $272.26 | $272.26 | 552,858 |
| 2021-10-14 | $260.29 | $261.88 | $259.14 | $261.01 | $261.01 | 647,209 |
| 2021-10-13 | $254.85 | $257.91 | $251.88 | $257.44 | $257.44 | 616,557 |
| 2021-10-12 | $253.96 | $256.78 | $251.35 | $255.15 | $255.15 | 389,862 |
| 2021-10-11 | $262.39 | $262.47 | $254.92 | $254.97 | $254.97 | 272,488 |
| 2021-10-08 | $263.94 | $266.00 | $262.30 | $262.55 | $262.55 | 306,513 |
| 2021-10-07 | $262.57 | $265.55 | $262.57 | $263.78 | $263.78 | 387,407 |
| 2021-10-06 | $257.04 | $261.06 | $254.11 | $260.79 | $260.79 | 399,988 |
| 2021-10-05 | $261.31 | $263.78 | $260.08 | $260.92 | $260.92 | 481,774 |
| 2021-10-04 | $265.34 | $267.41 | $261.08 | $261.57 | $261.57 | 316,081 |
| 2021-10-01 | $263.45 | $269.03 | $262.35 | $266.70 | $266.70 | 306,406 |
| 2021-09-30 | $267.36 | $267.98 | $261.25 | $261.27 | $261.27 | 437,996 |
| 2021-09-29 | $266.40 | $267.77 | $264.68 | $265.92 | $265.92 | 287,343 |
| 2021-09-28 | $270.02 | $272.06 | $266.22 | $266.76 | $266.76 | 463,608 |
| 2021-09-27 | $268.27 | $272.33 | $267.97 | $270.32 | $270.32 | 604,804 |
| 2021-09-24 | $264.39 | $267.97 | $263.75 | $267.11 | $267.11 | 385,729 |
| 2021-09-23 | $258.32 | $265.17 | $258.32 | $264.52 | $264.52 | 456,407 |
| 2021-09-22 | $254.84 | $257.71 | $253.51 | $256.89 | $256.89 | 379,312 |
| 2021-09-21 | $256.79 | $256.79 | $251.18 | $252.29 | $252.29 | 284,606 |
| 2021-09-20 | $254.23 | $255.52 | $251.66 | $255.04 | $255.04 | 302,271 |
| 2021-09-17 | $260.86 | $260.99 | $257.21 | $258.24 | $258.24 | 591,365 |
| 2021-09-16 | $260.15 | $262.50 | $258.18 | $261.38 | $261.38 | 293,672 |
| 2021-09-15 | $255.61 | $259.99 | $252.98 | $259.83 | $259.83 | 580,330 |
| 2021-09-14 | $260.76 | $261.66 | $253.94 | $255.75 | $255.75 | 586,471 |
| 2021-09-13 | $262.88 | $264.42 | $259.93 | $260.01 | $260.01 | 553,405 |
| 2021-09-10 | $266.68 | $267.61 | $260.50 | $260.75 | $260.75 | 491,853 |
| 2021-09-09 | $263.15 | $267.50 | $262.96 | $264.60 | $264.60 | 316,666 |
| 2021-09-08 | $260.28 | $263.84 | $259.84 | $263.58 | $263.58 | 319,105 |
| 2021-09-07 | $261.87 | $262.55 | $259.73 | $260.24 | $260.24 | 274,406 |
| 2021-09-03 | $261.76 | $262.68 | $260.44 | $261.92 | $261.92 | 339,719 |
| 2021-09-02 | $264.40 | $265.00 | $261.28 | $262.56 | $262.56 | 295,088 |
| 2021-09-01 | $264.81 | $265.95 | $263.31 | $263.86 | $263.86 | 289,254 |
| 2021-08-31 | $259.97 | $263.49 | $259.97 | $263.28 | $263.28 | 454,698 |
| 2021-08-30 | $262.91 | $262.91 | $259.09 | $260.09 | $260.09 | 586,640 |
| 2021-08-27 | $257.93 | $262.43 | $257.31 | $261.84 | $261.84 | 382,641 |
| 2021-08-26 | $262.26 | $262.26 | $256.67 | $256.81 | $256.81 | 369,655 |
| 2021-08-25 | $263.27 | $264.46 | $260.80 | $262.29 | $262.29 | 446,803 |
| 2021-08-24 | $261.72 | $265.63 | $261.41 | $263.86 | $263.86 | 606,769 |
| 2021-08-23 | $259.63 | $261.78 | $259.11 | $261.23 | $261.23 | 263,209 |
| 2021-08-20 | $254.67 | $258.03 | $253.37 | $257.83 | $257.83 | 459,929 |
| 2021-08-19 | $256.30 | $258.35 | $252.89 | $255.15 | $255.15 | 556,588 |
| 2021-08-18 | $261.07 | $264.32 | $258.40 | $258.46 | $258.46 | 520,433 |
| 2021-08-17 | $259.40 | $262.01 | $256.96 | $261.40 | $261.40 | 526,971 |
| 2021-08-16 | $260.64 | $262.07 | $257.32 | $261.12 | $261.12 | 536,259 |
| 2021-08-13 | $259.48 | $265.24 | $258.24 | $262.49 | $262.49 | 765,055 |
| 2021-08-12 | $256.89 | $261.29 | $253.29 | $259.00 | $259.00 | 971,839 |
| 2021-08-11 | $243.22 | $258.52 | $240.17 | $257.86 | $257.86 | 1,869,656 |
| 2021-08-10 | $261.41 | $265.17 | $260.06 | $263.61 | $263.61 | 979,730 |
| 2021-08-09 | $265.31 | $265.88 | $261.99 | $262.27 | $262.27 | 976,321 |
| 2021-08-06 | $261.08 | $268.19 | $259.98 | $267.05 | $267.05 | 821,763 |
| 2021-08-05 | $259.89 | $265.00 | $254.31 | $260.79 | $260.79 | 1,052,907 |
| 2021-08-04 | $249.64 | $251.30 | $245.79 | $247.60 | $247.60 | 712,167 |
| 2021-08-03 | $255.83 | $255.83 | $245.94 | $251.29 | $251.29 | 615,702 |
| 2021-08-02 | $260.27 | $261.89 | $253.59 | $253.98 | $253.98 | 503,848 |
| 2021-07-30 | $256.15 | $260.80 | $256.15 | $258.22 | $258.22 | 453,017 |
| 2021-07-29 | $256.80 | $263.22 | $256.80 | $259.98 | $259.98 | 506,339 |
| 2021-07-28 | $257.98 | $259.16 | $255.02 | $256.79 | $256.79 | 584,780 |
| 2021-07-27 | $254.76 | $259.61 | $254.47 | $256.94 | $256.94 | 424,616 |
| 2021-07-26 | $256.67 | $257.46 | $255.53 | $256.55 | $256.55 | 391,623 |
| 2021-07-23 | $256.51 | $259.97 | $255.47 | $257.08 | $257.08 | 557,763 |
| 2021-07-22 | $255.68 | $256.55 | $251.24 | $254.19 | $254.19 | 498,921 |
| 2021-07-21 | $252.68 | $256.14 | $251.90 | $254.83 | $254.83 | 581,632 |
| 2021-07-20 | $246.63 | $252.73 | $246.63 | $250.59 | $250.59 | 407,688 |
| 2021-07-19 | $251.00 | $251.99 | $242.38 | $245.60 | $245.60 | 1,082,976 |
| 2021-07-16 | $258.66 | $258.66 | $254.59 | $255.18 | $255.18 | 441,502 |
| 2021-07-15 | $254.49 | $257.87 | $254.26 | $256.81 | $256.81 | 453,332 |
| 2021-07-14 | $252.96 | $258.57 | $252.58 | $256.73 | $256.73 | 1,194,861 |
| 2021-07-13 | $251.89 | $253.73 | $250.88 | $251.31 | $251.31 | 567,916 |
| 2021-07-12 | $251.11 | $255.29 | $250.64 | $253.00 | $253.00 | 741,325 |
| 2021-07-09 | $253.33 | $254.25 | $252.32 | $253.03 | $253.03 | 573,254 |
| 2021-07-08 | $253.37 | $254.86 | $250.37 | $250.97 | $250.97 | 708,708 |
| 2021-07-07 | $256.88 | $258.42 | $252.40 | $256.69 | $256.69 | 694,690 |
| 2021-07-06 | $259.33 | $260.49 | $254.46 | $256.46 | $256.46 | 1,165,829 |
| 2021-07-02 | $257.65 | $260.97 | $257.25 | $259.50 | $259.50 | 1,325,729 |
| 2021-07-01 | $257.51 | $258.91 | $255.65 | $256.51 | $256.51 | 1,050,501 |
| 2021-06-30 | $253.23 | $257.91 | $252.83 | $256.06 | $256.06 | 1,344,442 |
| 2021-06-29 | $256.50 | $256.89 | $253.00 | $253.55 | $253.55 | 763,609 |
| 2021-06-28 | $262.99 | $262.99 | $253.24 | $255.08 | $255.08 | 660,540 |
| 2021-06-25 | $257.17 | $263.99 | $256.49 | $262.34 | $262.34 | 3,339,496 |
| 2021-06-24 | $257.57 | $257.57 | $254.80 | $256.63 | $256.63 | 1,329,866 |
| 2021-06-23 | $262.61 | $262.97 | $255.15 | $255.20 | $255.20 | 949,742 |
| 2021-06-22 | $263.98 | $264.61 | $259.75 | $262.20 | $262.20 | 1,424,037 |
| 2021-06-21 | $261.10 | $266.72 | $261.10 | $263.00 | $263.00 | 2,437,848 |
| 2021-06-18 | $260.46 | $262.81 | $259.03 | $260.00 | $260.00 | 979,972 |
| 2021-06-17 | $265.79 | $268.50 | $262.99 | $263.00 | $263.00 | 990,868 |
| 2021-06-16 | $272.24 | $273.28 | $265.78 | $266.19 | $266.19 | 833,056 |
| 2021-06-15 | $270.23 | $273.84 | $269.13 | $272.71 | $272.71 | 626,985 |
| 2021-06-14 | $271.85 | $271.85 | $268.93 | $270.05 | $270.05 | 550,159 |
| 2021-06-11 | $273.39 | $273.44 | $271.63 | $271.88 | $271.88 | 292,980 |
| 2021-06-10 | $272.79 | $272.79 | $270.06 | $271.42 | $271.42 | 330,040 |
| 2021-06-09 | $272.79 | $273.54 | $271.22 | $271.23 | $271.23 | 215,724 |
| 2021-06-08 | $272.80 | $272.94 | $270.49 | $271.43 | $271.43 | 404,812 |
| 2021-06-07 | $276.77 | $278.41 | $271.50 | $272.51 | $272.51 | 333,451 |
| 2021-06-04 | $278.53 | $278.75 | $275.51 | $277.00 | $277.00 | 208,879 |
| 2021-06-03 | $275.81 | $277.76 | $274.10 | $277.29 | $277.29 | 249,581 |
| 2021-06-02 | $279.37 | $281.09 | $277.97 | $278.45 | $278.45 | 316,821 |
| 2021-06-01 | $277.17 | $278.43 | $276.01 | $276.60 | $276.60 | 372,044 |
| 2021-05-28 | $275.64 | $276.39 | $273.09 | $274.44 | $274.44 | 372,036 |
| 2021-05-27 | $271.98 | $274.95 | $270.85 | $274.29 | $274.29 | 1,045,080 |
| 2021-05-26 | $271.58 | $273.08 | $270.26 | $271.36 | $271.36 | 347,842 |
| 2021-05-25 | $273.88 | $274.68 | $271.85 | $272.20 | $272.20 | 345,084 |
| 2021-05-24 | $273.58 | $275.21 | $272.55 | $273.02 | $273.02 | 272,130 |
| 2021-05-21 | $276.47 | $277.03 | $270.87 | $271.73 | $271.73 | 327,910 |
| 2021-05-20 | $272.68 | $275.90 | $272.12 | $274.42 | $274.42 | 355,901 |
| 2021-05-19 | $264.98 | $272.52 | $264.39 | $272.08 | $272.08 | 652,161 |
| 2021-05-18 | $271.68 | $273.75 | $268.65 | $268.90 | $268.90 | 488,188 |
| 2021-05-17 | $271.61 | $272.46 | $268.80 | $272.07 | $272.07 | 287,088 |
| 2021-05-14 | $270.19 | $274.88 | $270.12 | $272.93 | $272.93 | 349,823 |
| 2021-05-13 | $268.50 | $271.85 | $267.03 | $268.70 | $268.70 | 511,865 |
| 2021-05-12 | $277.11 | $278.77 | $267.84 | $268.02 | $268.02 | 1,345,127 |
| 2021-05-11 | $280.07 | $281.11 | $274.66 | $277.91 | $277.91 | 1,073,679 |
| 2021-05-10 | $285.88 | $288.25 | $283.10 | $283.19 | $283.19 | 499,783 |
| 2021-05-07 | $286.14 | $290.14 | $284.19 | $285.66 | $285.66 | 528,194 |
| 2021-05-06 | $286.87 | $289.06 | $274.96 | $286.45 | $286.45 | 862,841 |
| 2021-05-05 | $295.09 | $295.19 | $288.66 | $289.04 | $289.04 | 554,600 |
| 2021-05-04 | $291.65 | $293.58 | $287.21 | $292.93 | $292.93 | 854,033 |
| 2021-05-03 | $289.76 | $294.48 | $288.78 | $293.44 | $293.44 | 670,205 |
| 2021-04-30 | $286.05 | $288.80 | $283.68 | $287.72 | $287.72 | 477,206 |
| 2021-04-29 | $295.36 | $295.36 | $285.65 | $287.74 | $287.74 | 360,488 |
| 2021-04-28 | $290.09 | $293.84 | $290.09 | $292.84 | $292.84 | 217,291 |
| 2021-04-27 | $290.98 | $291.00 | $288.39 | $289.78 | $289.78 | 247,192 |
| 2021-04-26 | $291.37 | $295.17 | $289.77 | $291.14 | $291.14 | 273,649 |
| 2021-04-23 | $289.57 | $293.09 | $288.95 | $291.37 | $291.37 | 293,352 |
| 2021-04-22 | $287.38 | $291.45 | $286.82 | $288.66 | $288.66 | 287,810 |
| 2021-04-21 | $285.26 | $288.51 | $283.78 | $287.86 | $287.86 | 265,063 |
| 2021-04-20 | $288.78 | $290.27 | $284.42 | $284.75 | $284.75 | 277,188 |
| 2021-04-19 | $291.58 | $292.52 | $290.22 | $290.90 | $290.90 | 261,860 |
| 2021-04-16 | $292.66 | $295.00 | $290.13 | $291.46 | $291.46 | 298,202 |
| 2021-04-15 | $290.25 | $293.57 | $290.25 | $291.23 | $291.23 | 340,717 |
| 2021-04-14 | $286.68 | $290.41 | $286.51 | $287.53 | $287.53 | 266,588 |
| 2021-04-13 | $284.96 | $289.05 | $284.54 | $286.26 | $286.26 | 300,753 |
| 2021-04-12 | $286.68 | $288.35 | $284.61 | $286.96 | $286.96 | 302,532 |
| 2021-04-09 | $283.28 | $286.58 | $282.74 | $286.42 | $286.42 | 372,766 |
| 2021-04-08 | $281.93 | $285.30 | $281.84 | $283.29 | $283.29 | 305,500 |
| 2021-04-07 | $279.46 | $283.78 | $279.41 | $281.27 | $281.27 | 337,011 |
| 2021-04-06 | $279.56 | $280.92 | $278.17 | $279.12 | $279.12 | 299,002 |
| 2021-04-05 | $282.07 | $283.76 | $279.48 | $280.95 | $280.95 | 392,541 |
| 2021-04-01 | $273.32 | $279.67 | $271.76 | $279.50 | $279.50 | 507,028 |
| 2021-03-31 | $276.41 | $278.86 | $268.54 | $268.63 | $268.63 | 696,007 |
| 2021-03-30 | $275.30 | $278.57 | $274.05 | $276.65 | $276.65 | 481,010 |
| 2021-03-29 | $276.52 | $277.26 | $269.66 | $275.24 | $275.24 | 681,494 |
| 2021-03-26 | $276.87 | $278.66 | $273.14 | $278.46 | $278.46 | 556,282 |
| 2021-03-25 | $272.68 | $276.67 | $268.69 | $275.00 | $275.00 | 530,942 |
| 2021-03-24 | $272.48 | $278.05 | $272.48 | $273.86 | $273.86 | 575,129 |
| 2021-03-23 | $278.24 | $280.07 | $270.82 | $272.33 | $272.33 | 696,868 |
| 2021-03-22 | $281.03 | $281.70 | $276.52 | $278.38 | $278.38 | 398,247 |
| 2021-03-19 | $283.05 | $284.55 | $280.15 | $280.97 | $280.97 | 754,101 |
| 2021-03-18 | $284.53 | $286.92 | $281.98 | $284.33 | $284.33 | 453,308 |
| 2021-03-17 | $284.28 | $286.13 | $281.35 | $285.25 | $285.25 | 536,862 |
| 2021-03-16 | $283.54 | $284.76 | $279.60 | $284.09 | $284.09 | 583,660 |
| 2021-03-15 | $283.15 | $285.89 | $280.93 | $282.65 | $282.65 | 696,625 |
| 2021-03-12 | $283.15 | $285.20 | $281.84 | $283.86 | $283.86 | 860,541 |
| 2021-03-11 | $285.63 | $291.31 | $282.82 | $283.67 | $283.67 | 802,490 |
| 2021-03-10 | $281.96 | $286.36 | $280.86 | $285.37 | $285.37 | 295,683 |
| 2021-03-09 | $284.04 | $288.80 | $281.76 | $281.90 | $281.90 | 554,092 |
| 2021-03-08 | $285.20 | $291.10 | $282.68 | $283.67 | $283.67 | 653,611 |
| 2021-03-05 | $281.62 | $284.40 | $273.52 | $282.31 | $282.31 | 667,066 |
| 2021-03-04 | $283.20 | $285.42 | $274.70 | $278.21 | $278.21 | 632,406 |
| 2021-03-03 | $281.34 | $283.67 | $280.35 | $282.30 | $282.30 | 704,266 |
| 2021-03-02 | $282.43 | $287.33 | $281.10 | $283.44 | $283.44 | 421,678 |
| 2021-03-01 | $281.70 | $284.28 | $280.79 | $282.50 | $282.50 | 506,223 |
| 2021-02-26 | $284.50 | $285.39 | $276.42 | $277.31 | $277.31 | 704,800 |
| 2021-02-25 | $289.28 | $292.70 | $280.89 | $283.09 | $283.09 | 616,637 |
| 2021-02-24 | $279.86 | $291.00 | $279.86 | $290.19 | $290.19 | 747,183 |
| 2021-02-23 | $284.00 | $290.38 | $277.92 | $279.85 | $279.85 | 1,184,514 |
| 2021-02-22 | $271.44 | $284.61 | $270.01 | $283.65 | $283.65 | 592,845 |
| 2021-02-19 | $272.43 | $275.26 | $270.98 | $273.38 | $273.38 | 490,033 |
| 2021-02-18 | $269.93 | $273.46 | $269.90 | $272.01 | $272.01 | 406,303 |
| 2021-02-17 | $269.44 | $272.66 | $268.93 | $271.99 | $271.99 | 463,235 |
| 2021-02-16 | $264.87 | $271.00 | $263.46 | $270.79 | $270.79 | 727,133 |
| 2021-02-12 | $263.04 | $264.72 | $262.20 | $264.30 | $264.30 | 641,026 |
| 2021-02-11 | $261.52 | $266.27 | $261.34 | $265.56 | $265.56 | 649,475 |
| 2021-02-10 | $259.21 | $264.31 | $257.92 | $261.98 | $261.98 | 728,657 |
| 2021-02-09 | $257.56 | $260.11 | $256.01 | $257.60 | $257.60 | 523,977 |
| 2021-02-08 | $256.61 | $258.96 | $254.24 | $258.23 | $258.23 | 618,115 |
| 2021-02-05 | $263.00 | $273.12 | $256.39 | $257.36 | $257.36 | 1,254,893 |
| 2021-02-04 | $255.00 | $263.78 | $254.38 | $263.78 | $263.78 | 727,604 |
| 2021-02-03 | $254.58 | $256.32 | $253.00 | $254.38 | $254.38 | 992,423 |
| 2021-02-02 | $253.78 | $257.66 | $253.60 | $254.71 | $254.71 | 716,066 |
| 2021-02-01 | $244.97 | $250.12 | $244.04 | $249.77 | $249.77 | 687,602 |
| 2021-01-29 | $250.55 | $250.55 | $239.84 | $242.75 | $242.75 | 824,478 |
| 2021-01-28 | $250.91 | $257.86 | $248.45 | $252.08 | $252.08 | 624,000 |
| 2021-01-27 | $256.56 | $257.00 | $244.17 | $245.29 | $245.29 | 1,044,146 |
| 2021-01-26 | $263.23 | $263.63 | $259.20 | $261.03 | $261.03 | 815,328 |
| 2021-01-25 | $265.23 | $266.43 | $257.34 | $261.07 | $261.07 | 964,762 |
| 2021-01-22 | $267.55 | $268.63 | $264.97 | $267.41 | $267.41 | 396,253 |
| 2021-01-21 | $266.98 | $271.47 | $266.18 | $269.78 | $269.78 | 422,175 |
| 2021-01-20 | $267.82 | $269.34 | $264.82 | $267.63 | $267.63 | 511,704 |
| 2021-01-19 | $266.87 | $268.52 | $264.73 | $266.78 | $266.78 | 481,177 |
| 2021-01-15 | $266.34 | $266.71 | $262.16 | $265.23 | $265.23 | 517,380 |
| 2021-01-14 | $276.00 | $276.30 | $266.73 | $267.68 | $267.68 | 413,802 |
| 2021-01-13 | $273.21 | $277.85 | $273.21 | $275.73 | $275.73 | 426,933 |
| 2021-01-12 | $269.17 | $274.48 | $266.68 | $273.25 | $273.25 | 601,327 |
| 2021-01-11 | $273.00 | $274.39 | $270.14 | $270.37 | $270.37 | 496,650 |
| 2021-01-08 | $277.21 | $279.18 | $274.09 | $275.84 | $275.84 | 483,888 |
| 2021-01-07 | $272.78 | $277.12 | $272.23 | $276.06 | $276.06 | 489,517 |
| 2021-01-06 | $272.52 | $277.71 | $270.46 | $272.23 | $272.23 | 756,599 |
| 2021-01-05 | $266.74 | $271.40 | $265.09 | $267.00 | $267.00 | 406,526 |
| 2021-01-04 | $272.73 | $273.18 | $258.46 | $265.93 | $265.93 | 910,021 |
| 2020-12-31 | $269.08 | $273.28 | $268.19 | $272.83 | $272.83 | 389,641 |
| 2020-12-30 | $272.40 | $273.00 | $269.04 | $270.03 | $270.03 | 395,569 |
| 2020-12-29 | $275.32 | $275.50 | $271.15 | $271.20 | $271.20 | 268,723 |
| 2020-12-28 | $273.48 | $273.93 | $270.78 | $273.44 | $273.44 | 332,217 |
| 2020-12-24 | $269.17 | $272.53 | $268.91 | $270.49 | $270.49 | 368,623 |
| 2020-12-23 | $272.10 | $272.52 | $269.44 | $269.65 | $269.65 | 372,006 |
| 2020-12-22 | $272.99 | $273.76 | $268.88 | $269.46 | $269.46 | 462,441 |
| 2020-12-21 | $275.13 | $276.59 | $268.93 | $271.85 | $271.85 | 585,895 |
| 2020-12-18 | $282.40 | $282.45 | $277.70 | $279.47 | $279.47 | 1,314,755 |
| 2020-12-17 | $281.55 | $284.06 | $279.13 | $282.01 | $282.01 | 923,555 |
| 2020-12-16 | $276.69 | $280.96 | $274.95 | $279.73 | $279.73 | 558,809 |
| 2020-12-15 | $271.49 | $276.20 | $271.44 | $275.94 | $275.94 | 497,263 |
| 2020-12-14 | $276.64 | $276.95 | $270.16 | $271.16 | $271.16 | 597,930 |
| 2020-12-11 | $270.09 | $275.06 | $270.09 | $273.68 | $273.68 | 583,864 |
| 2020-12-10 | $264.67 | $273.44 | $263.47 | $273.39 | $273.39 | 789,530 |
| 2020-12-09 | $269.49 | $270.05 | $266.14 | $267.06 | $267.06 | 500,889 |
| 2020-12-08 | $270.85 | $271.69 | $266.50 | $268.31 | $268.31 | 592,859 |
| 2020-12-07 | $267.06 | $273.83 | $266.58 | $273.62 | $273.62 | 1,307,612 |
| 2020-12-04 | $263.90 | $269.97 | $263.72 | $268.05 | $268.05 | 1,007,932 |
| 2020-12-03 | $263.14 | $265.58 | $261.58 | $262.23 | $262.23 | 626,087 |
| 2020-12-02 | $265.95 | $265.95 | $261.43 | $263.81 | $263.81 | 472,945 |
| 2020-12-01 | $268.57 | $271.45 | $265.91 | $267.26 | $267.26 | 606,214 |
| 2020-11-30 | $267.14 | $268.23 | $262.28 | $265.21 | $265.21 | 630,636 |
| 2020-11-27 | $269.78 | $270.38 | $266.23 | $267.60 | $267.60 | 346,221 |
| 2020-11-25 | $267.43 | $271.65 | $262.84 | $269.69 | $269.69 | 557,002 |
| 2020-11-24 | $258.94 | $267.56 | $257.03 | $267.06 | $267.06 | 1,188,628 |
| 2020-11-23 | $255.00 | $257.34 | $252.06 | $254.66 | $254.66 | 1,261,518 |
| 2020-11-20 | $258.63 | $258.82 | $253.68 | $253.93 | $253.93 | 535,781 |
| 2020-11-19 | $261.96 | $263.49 | $258.02 | $260.28 | $260.28 | 868,893 |
| 2020-11-18 | $267.31 | $270.24 | $262.62 | $262.62 | $262.62 | 505,378 |
| 2020-11-17 | $261.57 | $269.58 | $261.57 | $267.99 | $267.99 | 425,104 |
| 2020-11-16 | $266.00 | $267.97 | $262.08 | $265.11 | $265.11 | 660,005 |
| 2020-11-13 | $262.99 | $265.48 | $256.91 | $260.30 | $260.30 | 857,967 |
| 2020-11-12 | $264.75 | $266.17 | $256.60 | $260.35 | $260.35 | 923,503 |
| 2020-11-11 | $278.51 | $278.51 | $265.13 | $266.37 | $266.37 | 1,271,939 |
| 2020-11-10 | $269.19 | $281.11 | $266.14 | $279.03 | $279.03 | 1,643,871 |
| 2020-11-09 | $248.75 | $274.74 | $245.94 | $269.12 | $269.12 | 2,067,262 |
| 2020-11-06 | $240.00 | $242.02 | $229.79 | $232.11 | $232.11 | 1,609,734 |
| 2020-11-05 | $241.03 | $242.35 | $238.87 | $240.00 | $240.00 | 1,008,811 |
| 2020-11-04 | $238.54 | $241.15 | $235.03 | $237.19 | $237.19 | 644,978 |
| 2020-11-03 | $233.40 | $237.44 | $232.60 | $235.14 | $235.14 | 623,364 |
| 2020-11-02 | $224.36 | $230.98 | $222.48 | $230.53 | $230.53 | 614,763 |
| 2020-10-30 | $218.23 | $221.12 | $216.17 | $220.91 | $220.91 | 638,379 |
| 2020-10-29 | $217.28 | $222.36 | $214.88 | $219.41 | $219.41 | 1,538,528 |
| 2020-10-28 | $226.07 | $228.46 | $220.93 | $221.62 | $221.62 | 1,329,173 |
| 2020-10-27 | $241.60 | $242.86 | $231.63 | $231.69 | $231.69 | 882,210 |
| 2020-10-26 | $255.35 | $255.70 | $239.14 | $241.21 | $241.21 | 1,070,827 |
| 2020-10-23 | $258.80 | $260.30 | $256.45 | $259.20 | $259.20 | 718,583 |
| 2020-10-22 | $249.29 | $257.80 | $246.31 | $256.84 | $256.84 | 741,405 |
| 2020-10-21 | $242.49 | $249.45 | $241.80 | $248.28 | $248.28 | 594,380 |
| 2020-10-20 | $243.46 | $246.09 | $242.63 | $242.83 | $242.83 | 328,812 |
| 2020-10-19 | $251.13 | $251.18 | $239.76 | $241.55 | $241.55 | 689,339 |
| 2020-10-16 | $248.60 | $250.11 | $246.39 | $249.59 | $249.59 | 420,251 |
| 2020-10-15 | $246.58 | $248.11 | $244.67 | $246.51 | $246.51 | 469,888 |
| 2020-10-14 | $249.34 | $252.23 | $247.68 | $250.19 | $250.19 | 525,762 |
| 2020-10-13 | $249.99 | $251.44 | $247.81 | $248.76 | $248.76 | 648,806 |
| 2020-10-12 | $249.28 | $253.99 | $248.36 | $251.20 | $251.20 | 496,859 |
| 2020-10-09 | $247.75 | $250.22 | $245.02 | $247.11 | $247.11 | 548,941 |
| 2020-10-08 | $241.41 | $245.86 | $241.41 | $245.12 | $245.12 | 410,109 |
| 2020-10-07 | $240.93 | $241.92 | $239.10 | $240.90 | $240.90 | 382,367 |
| 2020-10-06 | $241.06 | $246.26 | $236.84 | $238.94 | $238.94 | 465,479 |
| 2020-10-05 | $236.63 | $239.14 | $234.94 | $238.92 | $238.92 | 616,950 |
| 2020-10-02 | $232.88 | $236.02 | $231.40 | $234.46 | $234.46 | 599,424 |
| 2020-10-01 | $241.39 | $243.30 | $236.62 | $237.18 | $237.18 | 508,658 |
| 2020-09-30 | $240.34 | $243.13 | $235.78 | $238.10 | $238.10 | 628,376 |
| 2020-09-29 | $242.88 | $243.75 | $240.31 | $240.75 | $240.75 | 1,010,816 |
| 2020-09-28 | $240.83 | $243.45 | $239.59 | $241.71 | $241.71 | 531,101 |
| 2020-09-25 | $232.83 | $237.30 | $230.42 | $236.91 | $236.91 | 513,020 |
| 2020-09-24 | $232.14 | $235.51 | $229.44 | $233.60 | $233.60 | 825,467 |
| 2020-09-23 | $235.40 | $237.65 | $232.67 | $234.00 | $234.00 | 762,130 |
| 2020-09-22 | $236.51 | $237.43 | $232.60 | $236.04 | $236.04 | 767,477 |
| 2020-09-21 | $233.86 | $237.57 | $230.50 | $235.44 | $235.44 | 1,109,920 |
| 2020-09-18 | $236.55 | $243.28 | $235.41 | $241.86 | $241.86 | 850,750 |
| 2020-09-17 | $230.68 | $236.32 | $229.13 | $235.93 | $235.93 | 487,975 |
| 2020-09-16 | $232.96 | $237.03 | $232.22 | $234.49 | $234.49 | 586,599 |
| 2020-09-15 | $236.96 | $239.34 | $231.54 | $232.32 | $232.32 | 986,557 |
| 2020-09-14 | $234.11 | $236.31 | $232.80 | $235.04 | $235.04 | 1,021,460 |
| 2020-09-11 | $234.71 | $235.51 | $228.01 | $231.00 | $231.00 | 562,081 |
| 2020-09-10 | $236.48 | $239.63 | $232.41 | $233.21 | $233.21 | 499,124 |
| 2020-09-09 | $235.48 | $237.41 | $230.99 | $234.96 | $234.96 | 659,288 |
| 2020-09-08 | $232.53 | $237.16 | $230.81 | $231.91 | $231.91 | 925,700 |
| 2020-09-04 | $248.29 | $249.00 | $237.59 | $238.04 | $238.04 | 693,495 |
| 2020-09-03 | $253.69 | $253.69 | $241.41 | $246.16 | $246.16 | 804,745 |
| 2020-09-02 | $251.41 | $254.78 | $247.77 | $253.65 | $253.65 | 510,347 |
| 2020-09-01 | $251.43 | $255.03 | $249.68 | $249.99 | $249.99 | 402,704 |
| 2020-08-31 | $255.64 | $257.11 | $251.38 | $251.45 | $251.45 | 808,830 |
| 2020-08-28 | $248.05 | $255.07 | $247.68 | $255.00 | $255.00 | 555,440 |
| 2020-08-27 | $244.73 | $248.02 | $242.64 | $248.00 | $248.00 | 682,799 |
| 2020-08-26 | $242.27 | $245.13 | $240.15 | $244.80 | $244.80 | 546,835 |
| 2020-08-25 | $241.23 | $242.35 | $238.00 | $242.35 | $242.35 | 518,216 |
| 2020-08-24 | $240.84 | $241.02 | $237.40 | $240.09 | $240.09 | 586,827 |
| 2020-08-21 | $240.28 | $241.84 | $235.96 | $238.67 | $238.67 | 742,005 |
| 2020-08-20 | $242.55 | $244.30 | $240.99 | $241.21 | $241.21 | 752,623 |
| 2020-08-19 | $243.28 | $245.84 | $243.20 | $244.87 | $244.87 | 510,430 |
| 2020-08-18 | $245.28 | $246.98 | $239.38 | $243.70 | $243.70 | 800,050 |
| 2020-08-17 | $241.47 | $246.66 | $241.17 | $245.44 | $245.44 | 1,272,746 |
| 2020-08-14 | $235.14 | $240.54 | $234.12 | $240.28 | $240.28 | 998,469 |
| 2020-08-13 | $229.30 | $235.96 | $228.11 | $234.63 | $234.63 | 938,134 |
| 2020-08-12 | $236.24 | $236.73 | $228.41 | $230.57 | $230.57 | 1,038,660 |
| 2020-08-11 | $238.23 | $240.34 | $234.21 | $234.76 | $234.76 | 1,014,977 |
| 2020-08-10 | $239.45 | $242.15 | $229.67 | $236.40 | $236.40 | 1,101,272 |
| 2020-08-07 | $245.40 | $248.16 | $235.18 | $240.61 | $240.61 | 1,809,205 |
| 2020-08-06 | $265.08 | $267.49 | $261.13 | $263.00 | $263.00 | 502,214 |
| 2020-08-05 | $260.80 | $268.62 | $260.80 | $265.29 | $265.29 | 544,760 |
| 2020-08-04 | $260.77 | $263.35 | $257.77 | $258.54 | $258.54 | 553,977 |
| 2020-08-03 | $258.65 | $263.57 | $255.50 | $263.21 | $263.21 | 476,252 |
| 2020-07-31 | $259.72 | $259.72 | $254.09 | $258.57 | $258.57 | 332,788 |
| 2020-07-30 | $260.63 | $260.90 | $251.33 | $259.49 | $259.49 | 426,774 |
| 2020-07-29 | $257.75 | $266.79 | $257.72 | $264.76 | $264.76 | 421,985 |
| 2020-07-28 | $258.38 | $261.16 | $256.15 | $256.22 | $256.22 | 417,346 |
| 2020-07-27 | $258.77 | $259.75 | $256.74 | $258.48 | $258.48 | 335,255 |
| 2020-07-24 | $258.13 | $261.43 | $255.35 | $258.08 | $258.08 | 421,021 |
| 2020-07-23 | $261.98 | $264.12 | $256.65 | $259.34 | $259.34 | 602,794 |
| 2020-07-22 | $258.56 | $262.58 | $258.44 | $262.18 | $262.18 | 318,468 |
| 2020-07-21 | $261.54 | $262.19 | $257.25 | $258.16 | $258.16 | 438,261 |
| 2020-07-20 | $258.11 | $260.89 | $256.31 | $259.45 | $259.45 | 368,636 |
| 2020-07-17 | $261.43 | $262.73 | $256.49 | $259.07 | $259.07 | 439,064 |
| 2020-07-16 | $263.65 | $265.93 | $260.01 | $260.29 | $260.29 | 593,029 |
| 2020-07-15 | $253.83 | $266.57 | $252.95 | $265.79 | $265.79 | 708,938 |
| 2020-07-14 | $246.71 | $249.40 | $240.98 | $249.10 | $249.10 | 587,226 |
| 2020-07-13 | $255.36 | $257.41 | $247.79 | $248.30 | $248.30 | 729,519 |
| 2020-07-10 | $252.12 | $254.12 | $249.18 | $253.01 | $253.01 | 445,400 |
| 2020-07-09 | $259.77 | $261.14 | $250.61 | $253.33 | $253.33 | 692,311 |
| 2020-07-08 | $253.64 | $257.30 | $250.62 | $253.64 | $253.64 | 862,600 |
| 2020-07-07 | $254.46 | $259.61 | $251.60 | $252.77 | $252.77 | 597,610 |
| 2020-07-06 | $255.68 | $262.02 | $254.58 | $256.19 | $256.19 | 441,298 |
| 2020-07-02 | $257.53 | $261.80 | $253.91 | $254.84 | $254.84 | 611,330 |
| 2020-07-01 | $251.50 | $256.08 | $249.89 | $254.69 | $254.69 | 609,824 |
| 2020-06-30 | $245.66 | $253.31 | $244.50 | $251.53 | $251.53 | 779,585 |
| 2020-06-29 | $241.43 | $246.27 | $237.84 | $246.15 | $246.15 | 496,072 |
| 2020-06-26 | $246.03 | $247.10 | $237.74 | $238.52 | $238.52 | 969,192 |
| 2020-06-25 | $245.28 | $247.96 | $242.97 | $246.89 | $246.89 | 810,304 |
| 2020-06-24 | $260.70 | $261.11 | $245.98 | $246.39 | $246.39 | 1,058,753 |
| 2020-06-23 | $266.73 | $268.18 | $263.32 | $263.92 | $263.92 | 442,681 |
| 2020-06-22 | $262.95 | $267.63 | $260.70 | $264.35 | $264.35 | 606,258 |
| 2020-06-19 | $266.64 | $267.57 | $261.85 | $264.32 | $264.32 | 1,527,573 |
| 2020-06-18 | $253.86 | $261.96 | $251.68 | $261.33 | $261.33 | 986,489 |
| 2020-06-17 | $262.93 | $264.01 | $257.17 | $258.25 | $258.25 | 564,760 |
| 2020-06-16 | $268.69 | $272.42 | $259.79 | $262.41 | $262.41 | 608,783 |
| 2020-06-15 | $251.25 | $259.62 | $248.37 | $258.73 | $258.73 | 613,157 |
| 2020-06-12 | $264.64 | $266.95 | $252.12 | $258.99 | $258.99 | 815,239 |
| 2020-06-11 | $263.16 | $265.21 | $255.64 | $256.42 | $256.42 | 1,494,669 |
| 2020-06-10 | $276.77 | $276.81 | $270.72 | $273.27 | $273.27 | 856,517 |
| 2020-06-09 | $274.81 | $278.24 | $270.50 | $276.61 | $276.61 | 853,386 |
| 2020-06-08 | $282.45 | $284.21 | $273.79 | $277.12 | $277.12 | 1,386,712 |
| 2020-06-05 | $265.26 | $283.40 | $263.66 | $282.43 | $282.43 | 2,112,493 |
| 2020-06-04 | $251.73 | $257.47 | $251.41 | $257.31 | $257.31 | 1,089,601 |
| 2020-06-03 | $253.30 | $257.14 | $250.72 | $256.72 | $256.72 | 1,396,883 |
| 2020-06-02 | $248.50 | $250.42 | $246.69 | $249.89 | $249.89 | 844,902 |
| 2020-06-01 | $244.10 | $248.33 | $242.87 | $246.43 | $246.43 | 675,675 |
| 2020-05-29 | $246.44 | $246.44 | $239.04 | $243.79 | $243.79 | 996,255 |
| 2020-05-28 | $253.62 | $253.62 | $246.95 | $247.45 | $247.45 | 930,411 |
| 2020-05-27 | $256.04 | $263.89 | $247.39 | $249.96 | $249.96 | 940,567 |
| 2020-05-26 | $250.03 | $254.46 | $247.16 | $247.91 | $247.91 | 724,702 |
| 2020-05-22 | $239.39 | $240.28 | $235.47 | $239.25 | $239.25 | 330,439 |
| 2020-05-21 | $240.42 | $243.09 | $236.46 | $239.84 | $239.84 | 601,855 |
| 2020-05-20 | $238.88 | $243.36 | $237.16 | $240.59 | $240.59 | 544,023 |
| 2020-05-19 | $236.44 | $240.27 | $233.55 | $233.88 | $233.88 | 588,925 |
| 2020-05-18 | $230.00 | $239.47 | $229.03 | $237.77 | $237.77 | 916,987 |
| 2020-05-15 | $219.97 | $224.36 | $218.71 | $222.54 | $222.54 | 450,563 |
| 2020-05-14 | $212.99 | $223.59 | $206.60 | $221.52 | $221.52 | 947,948 |
| 2020-05-13 | $227.51 | $228.34 | $213.00 | $215.15 | $215.15 | 1,131,744 |
| 2020-05-12 | $237.83 | $240.52 | $228.43 | $228.46 | $228.46 | 518,485 |
| 2020-05-11 | $236.67 | $242.02 | $232.54 | $236.90 | $236.90 | 617,830 |
| 2020-05-08 | $260.35 | $260.35 | $238.18 | $240.00 | $240.00 | 1,394,272 |
| 2020-05-07 | $245.13 | $249.70 | $244.75 | $248.74 | $248.74 | 1,178,230 |
| 2020-05-06 | $238.22 | $243.07 | $236.44 | $240.57 | $240.57 | 434,784 |
| 2020-05-05 | $235.83 | $239.69 | $235.68 | $236.07 | $236.07 | 487,055 |
| 2020-05-04 | $231.07 | $232.80 | $227.00 | $231.75 | $231.75 | 740,620 |
| 2020-05-01 | $235.49 | $236.92 | $230.34 | $232.83 | $232.83 | 645,855 |
| 2020-04-30 | $244.13 | $245.30 | $237.63 | $241.25 | $241.25 | 607,995 |
| 2020-04-29 | $244.65 | $250.05 | $240.32 | $247.95 | $247.95 | 1,220,939 |
| 2020-04-28 | $236.10 | $240.31 | $231.16 | $235.59 | $235.59 | 923,073 |
| 2020-04-27 | $224.36 | $232.99 | $222.27 | $232.26 | $232.26 | 602,957 |
| 2020-04-24 | $220.50 | $224.29 | $215.98 | $222.62 | $222.62 | 732,412 |
| 2020-04-23 | $215.09 | $221.24 | $214.31 | $218.61 | $218.61 | 559,719 |
| 2020-04-22 | $208.65 | $215.40 | $207.15 | $213.69 | $213.69 | 559,207 |
| 2020-04-21 | $207.65 | $209.79 | $203.18 | $204.30 | $204.30 | 632,842 |
| 2020-04-20 | $219.04 | $221.41 | $213.09 | $214.13 | $214.13 | 610,909 |
| 2020-04-17 | $216.54 | $224.82 | $216.40 | $223.59 | $223.59 | 1,464,355 |
| 2020-04-16 | $213.11 | $213.11 | $203.71 | $209.24 | $209.24 | 701,771 |
| 2020-04-15 | $212.30 | $217.06 | $209.85 | $211.47 | $211.47 | 798,364 |
| 2020-04-14 | $223.43 | $227.72 | $219.42 | $221.84 | $221.84 | 752,897 |
| 2020-04-13 | $223.00 | $223.00 | $213.93 | $218.23 | $218.23 | 527,116 |
| 2020-04-09 | $226.08 | $232.90 | $222.55 | $224.99 | $224.99 | 913,939 |
| 2020-04-08 | $213.63 | $221.72 | $210.47 | $220.31 | $220.31 | 983,569 |
| 2020-04-07 | $216.37 | $221.32 | $209.97 | $210.36 | $210.36 | 1,419,213 |
| 2020-04-06 | $197.34 | $207.37 | $193.99 | $206.09 | $206.09 | 1,595,917 |
| 2020-04-03 | $181.52 | $188.81 | $180.58 | $184.78 | $184.78 | 1,001,061 |
| 2020-04-02 | $172.68 | $197.62 | $170.00 | $181.52 | $181.52 | 1,595,361 |
| 2020-04-01 | $178.33 | $180.51 | $169.14 | $173.22 | $173.22 | 2,410,049 |
| 2020-03-31 | $192.44 | $196.66 | $182.81 | $186.54 | $186.54 | 1,904,398 |
| 2020-03-30 | $194.68 | $200.59 | $182.25 | $194.02 | $194.02 | 1,690,765 |
| 2020-03-27 | $210.27 | $210.27 | $194.77 | $196.18 | $196.18 | 1,271,276 |
| 2020-03-26 | $216.58 | $238.60 | $204.45 | $212.36 | $212.36 | 1,825,328 |
| 2020-03-25 | $191.94 | $224.74 | $188.01 | $212.33 | $212.33 | 1,564,554 |
| 2020-03-24 | $183.90 | $202.83 | $179.63 | $190.43 | $190.43 | 2,032,579 |
| 2020-03-23 | $186.00 | $186.23 | $168.51 | $171.72 | $171.72 | 1,289,891 |
| 2020-03-20 | $197.70 | $210.15 | $185.72 | $187.03 | $187.03 | 1,591,637 |
| 2020-03-19 | $197.39 | $209.56 | $183.90 | $193.30 | $193.30 | 1,441,859 |
| 2020-03-18 | $207.17 | $220.41 | $169.24 | $200.51 | $200.51 | 1,920,974 |
| 2020-03-17 | $214.78 | $225.73 | $198.63 | $224.34 | $224.34 | 1,767,950 |
| 2020-03-16 | $210.00 | $214.12 | $200.22 | $210.91 | $210.91 | 1,759,868 |
| 2020-03-13 | $227.99 | $236.82 | $214.79 | $235.46 | $235.46 | 1,754,052 |
| 2020-03-12 | $208.54 | $223.97 | $204.26 | $214.43 | $214.43 | 2,677,006 |
| 2020-03-11 | $230.82 | $233.40 | $218.28 | $222.47 | $222.47 | 1,452,765 |
| 2020-03-10 | $229.32 | $237.92 | $221.11 | $237.67 | $237.67 | 2,659,195 |
| 2020-03-09 | $228.98 | $234.79 | $220.00 | $222.59 | $222.59 | 2,406,427 |
| 2020-03-06 | $244.98 | $249.82 | $242.15 | $249.16 | $249.16 | 1,936,226 |
| 2020-03-05 | $260.72 | $261.45 | $251.38 | $252.72 | $252.72 | 1,250,707 |
| 2020-03-04 | $270.90 | $272.58 | $264.27 | $268.25 | $268.25 | 1,213,660 |
| 2020-03-03 | $281.10 | $283.38 | $264.49 | $266.41 | $266.41 | 1,444,676 |
| 2020-03-02 | $267.44 | $282.90 | $267.44 | $282.04 | $282.04 | 1,424,580 |
| 2020-02-28 | $255.55 | $268.79 | $253.84 | $265.79 | $265.79 | 1,680,329 |
| 2020-02-27 | $278.23 | $280.03 | $265.40 | $265.67 | $265.67 | 2,044,278 |
| 2020-02-26 | $290.66 | $296.70 | $284.10 | $284.20 | $284.20 | 1,079,833 |
| 2020-02-25 | $299.29 | $299.46 | $286.83 | $288.38 | $288.38 | 961,970 |
| 2020-02-24 | $298.78 | $303.31 | $295.13 | $298.42 | $298.42 | 832,066 |
| 2020-02-21 | $315.00 | $315.22 | $306.44 | $308.92 | $308.92 | 905,299 |
| 2020-02-20 | $320.77 | $322.26 | $312.99 | $317.39 | $317.39 | 1,047,550 |
| 2020-02-19 | $321.04 | $325.53 | $320.80 | $321.11 | $321.11 | 854,316 |
| 2020-02-18 | $318.00 | $323.60 | $317.47 | $320.57 | $320.57 | 756,075 |
| 2020-02-14 | $317.99 | $320.04 | $315.28 | $318.43 | $318.43 | 830,008 |
| 2020-02-13 | $314.63 | $320.21 | $314.01 | $317.58 | $317.58 | 655,725 |
| 2020-02-12 | $315.63 | $317.22 | $314.24 | $316.38 | $316.38 | 657,900 |
| 2020-02-11 | $315.24 | $317.78 | $311.29 | $315.75 | $315.75 | 919,203 |
| 2020-02-10 | $305.62 | $313.95 | $304.62 | $313.68 | $313.68 | 1,084,778 |
| 2020-02-07 | $310.01 | $310.04 | $302.37 | $306.76 | $306.76 | 2,258,019 |
| 2020-02-06 | $327.66 | $329.85 | $326.86 | $328.85 | $328.85 | 582,137 |
| 2020-02-05 | $326.46 | $327.48 | $323.55 | $326.87 | $326.87 | 571,647 |
| 2020-02-04 | $322.99 | $325.73 | $322.29 | $323.93 | $323.93 | 478,446 |
| 2020-02-03 | $317.25 | $321.84 | $315.43 | $319.08 | $319.08 | 650,664 |
| 2020-01-31 | $320.87 | $322.38 | $315.21 | $315.23 | $315.23 | 897,181 |
| 2020-01-30 | $317.70 | $321.42 | $316.64 | $321.18 | $321.18 | 498,859 |
| 2020-01-29 | $318.03 | $322.29 | $317.12 | $319.55 | $319.55 | 367,100 |
| 2020-01-28 | $314.90 | $318.82 | $314.46 | $317.45 | $317.45 | 463,953 |
| 2020-01-27 | $315.64 | $318.60 | $312.61 | $313.25 | $313.25 | 593,918 |
| 2020-01-24 | $317.50 | $320.96 | $316.37 | $320.63 | $320.63 | 731,609 |
| 2020-01-23 | $318.29 | $318.96 | $314.85 | $316.70 | $316.70 | 649,553 |
| 2020-01-22 | $313.81 | $319.39 | $312.52 | $318.30 | $318.30 | 826,817 |
| 2020-01-21 | $310.03 | $313.86 | $309.19 | $310.98 | $310.98 | 820,135 |
| 2020-01-17 | $309.80 | $310.64 | $307.12 | $310.04 | $310.04 | 1,005,553 |
| 2020-01-16 | $304.68 | $309.69 | $303.83 | $308.97 | $308.97 | 1,001,744 |
| 2020-01-15 | $297.02 | $305.43 | $296.57 | $303.08 | $303.08 | 988,218 |
| 2020-01-14 | $299.39 | $299.97 | $295.63 | $296.18 | $296.18 | 936,606 |
| 2020-01-13 | $291.88 | $301.33 | $291.02 | $299.40 | $299.40 | 1,359,345 |
| 2020-01-10 | $300.15 | $300.15 | $291.83 | $292.40 | $292.40 | 983,731 |
| 2020-01-09 | $298.93 | $300.33 | $292.40 | $298.51 | $298.51 | 955,560 |
| 2020-01-08 | $292.91 | $299.14 | $292.12 | $297.02 | $297.02 | 1,048,688 |
| 2020-01-07 | $289.28 | $295.09 | $289.10 | $291.75 | $291.75 | 1,574,677 |
| 2020-01-06 | $289.21 | $290.48 | $287.61 | $289.19 | $289.19 | 988,193 |
| 2020-01-03 | $284.17 | $291.67 | $283.87 | $290.81 | $290.81 | 859,077 |
| 2020-01-02 | $289.88 | $291.41 | $286.73 | $287.74 | $287.74 | 814,047 |
| 2019-12-31 | $285.12 | $287.91 | $284.88 | $287.72 | $287.72 | 542,405 |
| 2019-12-30 | $285.61 | $287.32 | $284.03 | $286.26 | $286.26 | 725,486 |
| 2019-12-27 | $284.13 | $287.89 | $282.79 | $285.82 | $285.82 | 713,100 |
| 2019-12-26 | $286.38 | $287.26 | $282.36 | $283.00 | $283.00 | 547,055 |
| 2019-12-24 | $285.24 | $287.94 | $284.56 | $285.47 | $285.47 | 256,937 |
| 2019-12-23 | $290.27 | $290.27 | $283.66 | $284.56 | $284.56 | 1,126,396 |
| 2019-12-20 | $290.45 | $293.96 | $285.47 | $290.30 | $290.30 | 1,810,919 |
| 2019-12-19 | $289.43 | $295.29 | $284.02 | $288.87 | $288.87 | 2,172,182 |
| 2019-12-18 | $304.00 | $304.97 | $296.43 | $296.79 | $296.79 | 1,983,883 |
| 2019-12-17 | $307.90 | $308.67 | $300.74 | $303.62 | $303.62 | 683,248 |
| 2019-12-16 | $307.00 | $310.10 | $304.38 | $307.61 | $307.61 | 583,895 |
| 2019-12-13 | $300.11 | $305.49 | $299.35 | $304.72 | $304.72 | 603,481 |
| 2019-12-12 | $301.80 | $304.50 | $297.53 | $301.52 | $301.52 | 943,599 |
| 2019-12-11 | $302.70 | $303.74 | $299.54 | $303.06 | $303.06 | 212,722 |
| 2019-12-10 | $303.24 | $303.85 | $301.68 | $302.54 | $302.54 | 302,497 |
| 2019-12-09 | $307.35 | $307.48 | $302.62 | $302.62 | $302.62 | 279,645 |
| 2019-12-06 | $305.12 | $307.97 | $304.20 | $307.78 | $307.78 | 275,770 |
| 2019-12-05 | $306.00 | $306.56 | $302.75 | $303.18 | $303.18 | 442,321 |
| 2019-12-04 | $305.88 | $309.38 | $303.85 | $306.21 | $306.21 | 495,608 |
| 2019-12-03 | $304.61 | $306.93 | $301.29 | $305.88 | $305.88 | 488,530 |
| 2019-12-02 | $306.80 | $315.75 | $306.80 | $308.42 | $308.42 | 708,138 |
| 2019-11-29 | $306.15 | $308.74 | $305.28 | $306.92 | $306.92 | 227,864 |
| 2019-11-27 | $308.95 | $309.39 | $306.40 | $306.88 | $306.88 | 372,944 |
| 2019-11-26 | $300.50 | $308.41 | $299.67 | $307.42 | $307.42 | 667,124 |
| 2019-11-25 | $296.03 | $300.18 | $294.70 | $299.52 | $299.52 | 560,984 |
| 2019-11-22 | $296.32 | $298.17 | $292.95 | $295.18 | $295.18 | 610,360 |
| 2019-11-21 | $300.59 | $301.88 | $294.58 | $295.27 | $295.27 | 465,181 |
| 2019-11-20 | $301.68 | $304.61 | $298.39 | $301.00 | $301.00 | 630,232 |
| 2019-11-19 | $298.67 | $302.15 | $297.79 | $301.92 | $301.92 | 477,901 |
| 2019-11-18 | $297.00 | $299.38 | $295.30 | $298.49 | $298.49 | 390,622 |
| 2019-11-15 | $294.76 | $298.33 | $292.27 | $297.34 | $297.34 | 437,433 |
| 2019-11-14 | $290.09 | $294.09 | $289.66 | $293.41 | $293.41 | 424,249 |
| 2019-11-13 | $289.77 | $294.27 | $289.22 | $291.01 | $291.01 | 341,713 |
| 2019-11-12 | $291.06 | $294.76 | $289.92 | $290.73 | $290.73 | 508,277 |
| 2019-11-11 | $292.09 | $295.45 | $290.51 | $291.00 | $291.00 | 548,149 |
| 2019-11-08 | $294.89 | $296.85 | $291.56 | $293.45 | $293.45 | 485,256 |
| 2019-11-07 | $288.15 | $299.99 | $285.30 | $296.58 | $296.58 | 783,202 |
| 2019-11-06 | $292.12 | $294.77 | $290.38 | $294.07 | $294.07 | 455,724 |
| 2019-11-05 | $292.91 | $293.63 | $287.04 | $291.73 | $291.73 | 580,360 |
| 2019-11-04 | $296.13 | $296.13 | $291.87 | $293.04 | $293.04 | 310,821 |
| 2019-11-01 | $296.48 | $296.48 | $291.13 | $294.34 | $294.34 | 544,447 |
| 2019-10-31 | $299.50 | $300.51 | $293.24 | $294.22 | $294.22 | 504,718 |
| 2019-10-30 | $298.51 | $300.40 | $296.29 | $300.03 | $300.03 | 235,053 |
| 2019-10-29 | $301.21 | $303.26 | $298.42 | $298.59 | $298.59 | 312,409 |
| 2019-10-28 | $300.77 | $304.52 | $299.73 | $302.05 | $302.05 | 474,991 |
| 2019-10-25 | $295.06 | $299.95 | $294.50 | $298.88 | $298.88 | 553,249 |
| 2019-10-24 | $292.50 | $298.25 | $291.51 | $296.24 | $296.24 | 477,912 |
| 2019-10-23 | $286.55 | $291.58 | $285.37 | $291.43 | $291.43 | 437,586 |
| 2019-10-22 | $292.77 | $295.65 | $286.11 | $286.28 | $286.28 | 757,230 |
| 2019-10-21 | $292.05 | $295.62 | $291.18 | $292.20 | $292.20 | 581,514 |
| 2019-10-18 | $293.30 | $295.85 | $289.49 | $291.83 | $291.83 | 667,695 |
| 2019-10-17 | $294.83 | $297.07 | $293.07 | $293.88 | $293.88 | 308,962 |
| 2019-10-16 | $295.33 | $297.00 | $290.29 | $294.83 | $294.83 | 553,636 |
| 2019-10-15 | $290.95 | $296.10 | $290.95 | $295.92 | $295.92 | 411,300 |
| 2019-10-14 | $291.35 | $293.08 | $289.03 | $290.65 | $290.65 | 236,193 |
| 2019-10-11 | $291.75 | $296.36 | $290.97 | $291.29 | $291.29 | 441,550 |
| 2019-10-10 | $281.85 | $289.08 | $281.85 | $288.44 | $288.44 | 541,581 |
| 2019-10-09 | $282.06 | $283.28 | $279.34 | $282.64 | $282.64 | 385,122 |
| 2019-10-08 | $282.05 | $284.32 | $276.18 | $279.85 | $279.85 | 450,166 |
| 2019-10-07 | $288.45 | $288.45 | $284.35 | $284.59 | $284.59 | 361,162 |
| 2019-10-04 | $282.04 | $289.86 | $281.98 | $289.72 | $289.72 | 685,995 |
| 2019-10-03 | $277.74 | $281.90 | $274.74 | $281.30 | $281.30 | 434,476 |
| 2019-10-02 | $280.84 | $281.86 | $277.24 | $279.38 | $279.38 | 558,755 |
| 2019-10-01 | $288.06 | $294.98 | $282.52 | $283.02 | $283.02 | 662,339 |
| 2019-09-30 | $288.12 | $288.75 | $284.91 | $286.78 | $286.78 | 1,247,941 |
| 2019-09-27 | $293.63 | $294.85 | $285.78 | $288.00 | $288.00 | 475,992 |
| 2019-09-26 | $290.46 | $294.97 | $288.80 | $292.70 | $292.70 | 458,399 |
| 2019-09-25 | $285.63 | $292.66 | $284.27 | $291.57 | $291.57 | 545,336 |
| 2019-09-24 | $290.07 | $290.93 | $284.07 | $285.91 | $285.91 | 863,808 |
| 2019-09-23 | $288.41 | $289.61 | $287.33 | $287.72 | $287.72 | 459,326 |
| 2019-09-20 | $293.06 | $294.67 | $288.59 | $289.10 | $289.10 | 592,131 |
| 2019-09-19 | $295.60 | $296.87 | $291.53 | $291.90 | $291.90 | 343,789 |
| 2019-09-18 | $297.10 | $298.32 | $291.67 | $295.14 | $295.14 | 626,949 |
| 2019-09-17 | $298.20 | $301.40 | $293.93 | $297.26 | $297.26 | 551,470 |
| 2019-09-16 | $290.67 | $301.22 | $290.14 | $297.86 | $297.86 | 712,134 |
| 2019-09-13 | $290.50 | $295.28 | $285.54 | $292.12 | $292.12 | 667,486 |
| 2019-09-12 | $288.09 | $294.22 | $288.09 | $288.95 | $288.95 | 616,630 |
| 2019-09-11 | $282.50 | $290.45 | $282.50 | $285.80 | $285.80 | 766,639 |
| 2019-09-10 | $288.44 | $289.60 | $282.84 | $286.26 | $286.26 | 911,353 |
| 2019-09-09 | $304.01 | $304.53 | $290.01 | $290.55 | $290.55 | 681,488 |
| 2019-09-06 | $302.48 | $304.65 | $301.17 | $302.64 | $302.64 | 341,021 |
| 2019-09-05 | $301.99 | $304.21 | $301.83 | $302.53 | $302.53 | 298,280 |
| 2019-09-04 | $296.57 | $298.24 | $294.50 | $298.11 | $298.11 | 468,471 |
| 2019-09-03 | $297.18 | $298.63 | $291.97 | $292.90 | $292.90 | 420,306 |
| 2019-08-30 | $301.53 | $303.26 | $296.77 | $298.40 | $298.40 | 359,383 |
| 2019-08-29 | $298.00 | $300.84 | $297.59 | $299.31 | $299.31 | 367,817 |
| 2019-08-28 | $291.16 | $296.49 | $288.85 | $295.55 | $295.55 | 277,287 |
| 2019-08-27 | $293.87 | $295.26 | $290.20 | $292.57 | $292.57 | 601,298 |
| 2019-08-26 | $295.30 | $296.67 | $290.90 | $292.49 | $292.49 | 527,023 |
| 2019-08-23 | $299.10 | $302.61 | $291.76 | $292.97 | $292.97 | 840,575 |
| 2019-08-22 | $302.24 | $302.58 | $297.13 | $300.45 | $300.45 | 445,063 |
| 2019-08-21 | $297.38 | $301.31 | $297.02 | $300.98 | $300.98 | 488,080 |
| 2019-08-20 | $297.19 | $298.40 | $295.21 | $295.70 | $295.70 | 443,141 |
| 2019-08-19 | $294.90 | $298.36 | $294.30 | $297.59 | $297.59 | 382,386 |
| 2019-08-16 | $288.81 | $292.00 | $288.04 | $291.27 | $291.27 | 387,812 |
| 2019-08-15 | $287.00 | $287.98 | $284.68 | $286.73 | $286.73 | 468,281 |
| 2019-08-14 | $291.39 | $293.38 | $285.22 | $285.77 | $285.77 | 625,742 |
| 2019-08-13 | $288.36 | $296.80 | $288.27 | $295.87 | $295.87 | 520,631 |
| 2019-08-12 | $294.45 | $295.47 | $288.01 | $289.02 | $289.02 | 537,044 |
| 2019-08-09 | $295.50 | $297.13 | $293.55 | $295.72 | $295.72 | 405,149 |
| 2019-08-08 | $292.50 | $296.92 | $290.48 | $296.37 | $296.37 | 698,847 |
| 2019-08-07 | $280.00 | $293.31 | $275.00 | $291.33 | $291.33 | 1,354,029 |
| 2019-08-06 | $269.07 | $270.94 | $267.46 | $269.24 | $269.24 | 497,893 |
| 2019-08-05 | $272.86 | $272.86 | $264.93 | $266.74 | $266.74 | 834,571 |
| 2019-08-02 | $279.54 | $280.78 | $274.41 | $278.15 | $278.15 | 469,831 |
| 2019-08-01 | $284.01 | $287.61 | $280.14 | $281.60 | $281.60 | 446,347 |
| 2019-07-31 | $284.27 | $288.49 | $280.78 | $284.17 | $284.17 | 477,475 |
| 2019-07-30 | $285.86 | $286.64 | $282.96 | $283.71 | $283.71 | 422,106 |
| 2019-07-29 | $287.22 | $287.84 | $285.41 | $286.71 | $286.71 | 337,609 |
| 2019-07-26 | $287.57 | $289.44 | $286.06 | $287.23 | $287.23 | 386,535 |
| 2019-07-25 | $289.92 | $289.92 | $284.63 | $285.48 | $285.48 | 383,731 |
| 2019-07-24 | $289.99 | $291.08 | $287.79 | $288.34 | $288.34 | 475,846 |
| 2019-07-23 | $289.05 | $290.24 | $286.84 | $289.98 | $289.98 | 436,551 |
| 2019-07-22 | $290.20 | $292.98 | $288.16 | $288.37 | $288.37 | 872,134 |
| 2019-07-19 | $292.91 | $292.91 | $288.60 | $288.83 | $288.83 | 480,656 |
| 2019-07-18 | $290.21 | $291.72 | $288.70 | $290.50 | $290.50 | 498,739 |
| 2019-07-17 | $291.34 | $292.40 | $288.85 | $289.73 | $289.73 | 525,274 |
| 2019-07-16 | $293.08 | $293.08 | $290.72 | $291.00 | $291.00 | 363,346 |
| 2019-07-15 | $292.82 | $292.98 | $287.66 | $292.53 | $292.53 | 813,081 |
| 2019-07-12 | $293.87 | $295.15 | $291.12 | $292.16 | $292.16 | 546,896 |
| 2019-07-11 | $288.71 | $294.71 | $288.01 | $293.39 | $293.39 | 287,945 |
| 2019-07-10 | $296.15 | $296.79 | $291.57 | $292.29 | $292.29 | 341,603 |
| 2019-07-09 | $290.66 | $294.56 | $288.85 | $294.46 | $294.46 | 598,800 |
| 2019-07-08 | $291.03 | $292.58 | $290.03 | $290.83 | $290.83 | 274,708 |
| 2019-07-05 | $287.72 | $291.79 | $287.10 | $291.77 | $291.77 | 432,014 |
| 2019-07-03 | $286.51 | $289.78 | $286.33 | $289.60 | $289.60 | 254,292 |
| 2019-07-02 | $283.66 | $287.00 | $282.69 | $286.02 | $286.02 | 448,502 |
| 2019-07-01 | $283.77 | $285.00 | $280.08 | $283.17 | $283.17 | 584,135 |
| 2019-06-28 | $279.65 | $281.11 | $278.36 | $280.85 | $280.85 | 624,774 |
| 2019-06-27 | $278.41 | $280.49 | $277.47 | $279.21 | $279.21 | 287,574 |
| 2019-06-26 | $278.39 | $279.25 | $274.88 | $277.12 | $277.12 | 303,927 |
| 2019-06-25 | $279.47 | $279.91 | $275.47 | $277.33 | $277.33 | 344,982 |
| 2019-06-24 | $280.01 | $281.26 | $278.56 | $279.19 | $279.19 | 320,259 |
| 2019-06-21 | $278.20 | $281.19 | $277.77 | $279.11 | $279.11 | 713,028 |
| 2019-06-20 | $280.00 | $283.45 | $276.68 | $277.77 | $277.77 | 523,626 |
| 2019-06-19 | $273.49 | $278.01 | $272.19 | $277.63 | $277.63 | 340,024 |
| 2019-06-18 | $270.95 | $273.47 | $269.61 | $273.31 | $273.31 | 490,621 |
| 2019-06-17 | $272.63 | $273.65 | $267.76 | $268.48 | $268.48 | 464,720 |
| 2019-06-14 | $271.83 | $274.69 | $271.44 | $272.66 | $272.66 | 399,125 |
| 2019-06-13 | $269.51 | $274.08 | $268.86 | $272.88 | $272.88 | 693,083 |
| 2019-06-12 | $266.88 | $269.07 | $265.66 | $267.46 | $267.46 | 377,907 |
| 2019-06-11 | $269.48 | $271.09 | $265.16 | $266.72 | $266.72 | 787,989 |
| 2019-06-10 | $260.28 | $268.12 | $260.28 | $266.22 | $266.22 | 924,843 |
| 2019-06-07 | $251.33 | $259.73 | $251.02 | $258.99 | $258.99 | 1,490,929 |
| 2019-06-06 | $252.00 | $252.66 | $237.09 | $251.33 | $251.33 | 3,270,577 |
| 2019-06-05 | $258.64 | $263.13 | $250.77 | $251.65 | $251.65 | 1,582,977 |
| 2019-06-04 | $252.71 | $253.98 | $248.94 | $253.65 | $253.65 | 979,542 |
| 2019-06-03 | $259.03 | $260.26 | $248.93 | $250.27 | $250.27 | 981,217 |
| 2019-05-31 | $256.88 | $259.73 | $256.41 | $258.21 | $258.21 | 622,916 |
| 2019-05-30 | $260.66 | $263.44 | $259.47 | $260.69 | $260.69 | 712,800 |
| 2019-05-29 | $266.84 | $267.19 | $258.33 | $260.00 | $260.00 | 957,166 |
| 2019-05-28 | $267.93 | $272.14 | $266.64 | $267.72 | $267.72 | 844,603 |
| 2019-05-24 | $268.89 | $270.28 | $264.26 | $266.80 | $266.80 | 415,425 |
| 2019-05-23 | $272.68 | $272.68 | $265.63 | $266.67 | $266.67 | 530,376 |
| 2019-05-22 | $273.40 | $276.89 | $273.34 | $274.99 | $274.99 | 348,116 |
| 2019-05-21 | $273.93 | $274.99 | $272.67 | $273.55 | $273.55 | 402,369 |
| 2019-05-20 | $267.02 | $272.91 | $266.49 | $272.08 | $272.08 | 556,167 |
| 2019-05-17 | $268.39 | $270.81 | $268.39 | $269.26 | $269.26 | 420,884 |
| 2019-05-16 | $265.56 | $271.70 | $265.18 | $271.13 | $271.13 | 789,157 |
| 2019-05-15 | $263.56 | $268.71 | $263.23 | $264.18 | $264.18 | 611,129 |
| 2019-05-14 | $255.00 | $265.63 | $254.51 | $264.63 | $264.63 | 667,242 |
| 2019-05-13 | $256.54 | $259.04 | $255.81 | $257.09 | $257.09 | 590,085 |
| 2019-05-10 | $263.92 | $265.87 | $260.10 | $263.63 | $263.63 | 1,071,942 |
| 2019-05-09 | $265.59 | $266.99 | $260.47 | $266.19 | $266.19 | 724,031 |
| 2019-05-08 | $250.32 | $268.35 | $227.82 | $266.19 | $266.19 | 1,107,012 |
| 2019-05-07 | $254.31 | $255.08 | $246.26 | $248.66 | $248.66 | 732,797 |
| 2019-05-06 | $253.05 | $257.22 | $252.41 | $256.63 | $256.63 | 344,235 |
| 2019-05-03 | $258.00 | $258.98 | $256.93 | $257.75 | $257.75 | 255,185 |
| 2019-05-02 | $257.12 | $258.86 | $255.32 | $256.84 | $256.84 | 458,704 |
| 2019-05-01 | $261.02 | $261.56 | $257.49 | $257.57 | $257.57 | 323,089 |
| 2019-04-30 | $261.01 | $261.97 | $259.42 | $260.95 | $260.95 | 381,646 |
| 2019-04-29 | $258.76 | $260.95 | $258.15 | $260.22 | $260.22 | 429,028 |
| 2019-04-26 | $257.53 | $258.23 | $256.21 | $257.87 | $257.87 | 275,573 |
| 2019-04-25 | $256.20 | $257.83 | $255.36 | $257.22 | $257.22 | 272,931 |
| 2019-04-24 | $256.52 | $257.68 | $255.70 | $256.34 | $256.34 | 343,072 |
| 2019-04-23 | $253.94 | $257.18 | $252.40 | $256.67 | $256.67 | 326,584 |
| 2019-04-22 | $249.83 | $252.85 | $249.83 | $252.50 | $252.50 | 359,005 |
| 2019-04-18 | $250.77 | $251.51 | $248.62 | $251.42 | $251.42 | 413,565 |
| 2019-04-17 | $252.45 | $253.60 | $250.64 | $251.17 | $251.17 | 370,315 |
| 2019-04-16 | $252.97 | $253.96 | $251.22 | $252.09 | $252.09 | 264,788 |
| 2019-04-15 | $251.75 | $252.66 | $250.28 | $251.57 | $251.57 | 337,445 |
| 2019-04-12 | $251.36 | $251.80 | $249.55 | $251.38 | $251.38 | 309,748 |
| 2019-04-11 | $250.42 | $251.42 | $248.71 | $249.92 | $249.92 | 715,121 |
| 2019-04-10 | $250.90 | $252.34 | $249.89 | $250.15 | $250.15 | 313,240 |
| 2019-04-09 | $249.42 | $251.41 | $249.42 | $250.28 | $250.28 | 339,612 |
| 2019-04-08 | $250.18 | $251.01 | $247.86 | $250.88 | $250.88 | 220,055 |
| 2019-04-05 | $249.33 | $250.88 | $248.46 | $250.31 | $250.31 | 402,519 |
| 2019-04-04 | $250.26 | $250.43 | $246.72 | $248.32 | $248.32 | 404,439 |
| 2019-04-03 | $250.94 | $250.94 | $249.02 | $249.97 | $249.97 | 531,085 |
| 2019-04-02 | $250.65 | $251.06 | $248.47 | $250.10 | $250.10 | 568,715 |
| 2019-04-01 | $248.82 | $250.82 | $246.90 | $249.06 | $249.06 | 920,265 |
| 2019-03-29 | $245.32 | $246.81 | $244.32 | $246.59 | $246.59 | 462,247 |
| 2019-03-28 | $242.95 | $243.92 | $241.92 | $243.58 | $243.58 | 317,881 |
| 2019-03-27 | $241.14 | $242.50 | $238.84 | $242.16 | $242.16 | 529,593 |
| 2019-03-26 | $239.14 | $241.63 | $239.14 | $241.14 | $241.14 | 564,311 |
| 2019-03-25 | $236.72 | $237.98 | $235.13 | $237.70 | $237.70 | 526,546 |
| 2019-03-22 | $241.18 | $241.91 | $236.49 | $237.46 | $237.46 | 655,076 |
| 2019-03-21 | $237.60 | $242.80 | $235.90 | $241.54 | $241.54 | 959,995 |
| 2019-03-20 | $240.89 | $241.13 | $237.15 | $238.23 | $238.23 | 806,498 |
| 2019-03-19 | $241.50 | $245.46 | $240.60 | $240.88 | $240.88 | 740,491 |
| 2019-03-18 | $240.85 | $241.96 | $239.27 | $240.75 | $240.75 | 534,399 |
| 2019-03-15 | $236.29 | $239.34 | $236.28 | $239.27 | $239.27 | 1,317,473 |
| 2019-03-14 | $235.19 | $237.65 | $234.27 | $236.60 | $236.60 | 717,191 |
| 2019-03-13 | $232.99 | $237.00 | $232.21 | $234.97 | $234.97 | 1,140,969 |
| 2019-03-12 | $231.51 | $233.37 | $230.02 | $231.80 | $231.80 | 559,736 |
| 2019-03-11 | $229.00 | $230.87 | $228.13 | $230.83 | $230.83 | 385,085 |
| 2019-03-08 | $225.53 | $227.91 | $224.75 | $227.82 | $227.82 | 399,029 |
| 2019-03-07 | $230.07 | $230.07 | $225.68 | $227.50 | $227.50 | 644,787 |
| 2019-03-06 | $230.90 | $231.95 | $229.84 | $230.84 | $230.84 | 345,087 |
| 2019-03-05 | $232.50 | $232.90 | $231.09 | $231.34 | $231.34 | 384,382 |
| 2019-03-04 | $231.64 | $234.69 | $230.50 | $232.06 | $232.06 | 679,990 |
| 2019-03-01 | $234.98 | $234.98 | $232.69 | $233.33 | $233.33 | 547,418 |
| 2019-02-28 | $231.70 | $233.92 | $230.83 | $233.28 | $233.28 | 599,048 |
| 2019-02-27 | $230.09 | $231.83 | $228.98 | $231.70 | $231.70 | 389,917 |
| 2019-02-26 | $229.98 | $231.80 | $228.77 | $231.75 | $231.75 | 997,959 |
| 2019-02-25 | $229.96 | $230.55 | $228.93 | $230.26 | $230.26 | 666,742 |
| 2019-02-22 | $226.60 | $228.60 | $226.32 | $228.43 | $228.43 | 484,608 |
| 2019-02-21 | $226.74 | $227.05 | $224.66 | $225.75 | $225.75 | 672,509 |
| 2019-02-20 | $225.89 | $227.84 | $225.84 | $227.50 | $227.50 | 553,834 |
| 2019-02-19 | $223.62 | $226.24 | $223.59 | $226.07 | $226.07 | 703,235 |
| 2019-02-15 | $222.10 | $224.25 | $221.08 | $224.05 | $224.05 | 618,552 |
| 2019-02-14 | $219.22 | $220.51 | $218.22 | $220.50 | $220.50 | 875,958 |
| 2019-02-13 | $220.00 | $221.15 | $218.47 | $219.39 | $219.39 | 605,910 |
| 2019-02-12 | $218.34 | $219.71 | $217.50 | $218.88 | $218.88 | 744,697 |
| 2019-02-11 | $218.24 | $219.82 | $216.86 | $217.26 | $217.26 | 497,449 |
| 2019-02-08 | $216.21 | $217.50 | $214.56 | $217.24 | $217.24 | 847,267 |
| 2019-02-07 | $212.54 | $219.00 | $212.54 | $218.07 | $218.07 | 1,322,667 |
| 2019-02-06 | $204.30 | $205.89 | $203.40 | $205.18 | $205.18 | 677,739 |
| 2019-02-05 | $202.71 | $205.30 | $202.34 | $204.83 | $204.83 | 618,739 |
| 2019-02-04 | $202.45 | $203.05 | $201.48 | $202.02 | $202.02 | 781,959 |
| 2019-02-01 | $201.76 | $204.21 | $200.43 | $202.99 | $202.99 | 389,383 |
| 2019-01-31 | $202.09 | $203.52 | $200.75 | $201.81 | $201.81 | 613,856 |
| 2019-01-30 | $198.72 | $203.49 | $197.61 | $202.61 | $202.61 | 412,460 |
| 2019-01-29 | $198.21 | $199.10 | $196.65 | $197.57 | $197.57 | 366,502 |
| 2019-01-28 | $197.04 | $199.19 | $196.49 | $198.50 | $198.50 | 340,504 |
| 2019-01-25 | $198.83 | $200.44 | $197.24 | $199.77 | $199.77 | 594,099 |
| 2019-01-24 | $196.50 | $197.86 | $196.23 | $196.58 | $196.58 | 488,080 |
| 2019-01-23 | $197.00 | $197.16 | $194.52 | $197.00 | $197.00 | 341,724 |
| 2019-01-22 | $197.44 | $197.45 | $195.15 | $195.94 | $195.94 | 375,914 |
| 2019-01-18 | $194.36 | $198.39 | $193.52 | $198.32 | $198.32 | 635,187 |
| 2019-01-17 | $190.68 | $193.22 | $190.24 | $192.61 | $192.61 | 557,858 |
| 2019-01-16 | $190.87 | $192.86 | $190.26 | $191.31 | $191.31 | 565,011 |
| 2019-01-15 | $189.00 | $192.01 | $188.30 | $191.05 | $191.05 | 480,680 |
| 2019-01-14 | $187.95 | $190.50 | $187.95 | $188.74 | $188.74 | 899,967 |
| 2019-01-11 | $188.36 | $189.38 | $186.94 | $189.00 | $189.00 | 373,508 |
| 2019-01-10 | $187.69 | $190.12 | $187.05 | $190.06 | $190.06 | 565,569 |
| 2019-01-09 | $188.09 | $191.34 | $187.73 | $189.57 | $189.57 | 701,305 |
| 2019-01-08 | $188.55 | $189.51 | $185.82 | $187.45 | $187.45 | 737,122 |
| 2019-01-07 | $184.60 | $187.68 | $184.26 | $186.03 | $186.03 | 563,447 |
| 2019-01-04 | $183.50 | $186.24 | $182.51 | $184.94 | $184.94 | 943,250 |
| 2019-01-03 | $183.86 | $184.48 | $180.05 | $181.60 | $181.60 | 680,828 |
| 2019-01-02 | $183.11 | $187.23 | $182.07 | $185.55 | $185.55 | 714,278 |
| 2018-12-31 | $184.51 | $185.72 | $183.06 | $185.72 | $185.72 | 361,695 |
| 2018-12-28 | $186.19 | $186.19 | $180.92 | $183.49 | $183.49 | 562,053 |
| 2018-12-27 | $179.77 | $185.10 | $179.01 | $185.10 | $185.10 | 824,374 |
| 2018-12-26 | $175.93 | $182.81 | $175.66 | $182.80 | $182.80 | 669,517 |
| 2018-12-24 | $174.76 | $176.57 | $172.18 | $175.50 | $175.50 | 646,789 |
| 2018-12-21 | $179.33 | $182.76 | $176.10 | $176.40 | $176.40 | 1,421,885 |
| 2018-12-20 | $178.72 | $180.21 | $175.86 | $178.13 | $178.13 | 888,411 |
| 2018-12-19 | $179.52 | $185.80 | $177.01 | $179.96 | $179.96 | 1,179,751 |
| 2018-12-18 | $179.07 | $180.58 | $176.04 | $179.08 | $179.08 | 1,495,494 |
| 2018-12-17 | $175.78 | $181.61 | $174.76 | $178.27 | $178.27 | 1,904,027 |
| 2018-12-14 | $177.59 | $178.82 | $175.19 | $176.91 | $176.91 | 594,060 |
| 2018-12-13 | $182.21 | $182.96 | $177.75 | $179.67 | $179.67 | 739,654 |
| 2018-12-12 | $184.23 | $185.67 | $181.19 | $181.41 | $181.41 | 616,785 |
| 2018-12-11 | $184.18 | $185.76 | $179.65 | $182.54 | $182.54 | 729,419 |
| 2018-12-10 | $185.98 | $188.87 | $182.87 | $185.87 | $185.87 | 476,910 |
| 2018-12-07 | $188.85 | $193.24 | $185.13 | $186.93 | $186.93 | 664,386 |
| 2018-12-06 | $186.50 | $189.28 | $184.49 | $188.96 | $188.96 | 843,281 |
| 2018-12-04 | $195.28 | $197.04 | $189.46 | $189.88 | $189.88 | 568,659 |
| 2018-12-03 | $197.42 | $198.83 | $195.00 | $196.16 | $196.16 | 606,305 |
| 2018-11-30 | $192.09 | $195.01 | $191.40 | $193.40 | $193.40 | 953,976 |
| 2018-11-29 | $192.29 | $193.40 | $190.40 | $191.68 | $191.68 | 458,464 |
| 2018-11-28 | $188.73 | $193.59 | $188.73 | $192.94 | $192.94 | 503,437 |
| 2018-11-27 | $187.69 | $189.55 | $185.91 | $187.78 | $187.78 | 686,766 |
| 2018-11-26 | $187.20 | $190.56 | $185.54 | $189.00 | $189.00 | 1,302,035 |
| 2018-11-23 | $186.29 | $188.16 | $183.90 | $184.11 | $184.11 | 373,383 |
| 2018-11-21 | $189.93 | $192.64 | $187.93 | $188.11 | $188.11 | 837,794 |
| 2018-11-20 | $186.25 | $192.12 | $184.57 | $188.31 | $188.31 | 889,168 |
| 2018-11-19 | $198.08 | $198.49 | $190.28 | $191.14 | $191.14 | 683,088 |
| 2018-11-16 | $197.29 | $201.06 | $197.14 | $198.19 | $198.19 | 648,949 |
| 2018-11-15 | $190.16 | $198.59 | $190.16 | $198.21 | $198.21 | 1,060,414 |
| 2018-11-14 | $195.99 | $198.97 | $190.60 | $190.96 | $190.96 | 726,884 |
| 2018-11-13 | $194.38 | $197.73 | $192.73 | $194.54 | $194.54 | 582,744 |
| 2018-11-12 | $199.45 | $199.45 | $193.54 | $193.69 | $193.69 | 1,047,066 |
| 2018-11-09 | $203.58 | $203.68 | $197.83 | $199.82 | $199.82 | 809,101 |
| 2018-11-08 | $203.01 | $205.08 | $202.53 | $204.58 | $204.58 | 783,382 |
| 2018-11-07 | $198.80 | $204.56 | $198.54 | $204.24 | $204.24 | 651,198 |
| 2018-11-06 | $197.94 | $199.57 | $195.72 | $197.60 | $197.60 | 696,767 |
| 2018-11-05 | $197.74 | $199.58 | $194.99 | $197.48 | $197.48 | 760,093 |
| 2018-11-02 | $200.23 | $203.01 | $194.82 | $197.34 | $197.34 | 728,106 |
| 2018-11-01 | $200.47 | $200.72 | $197.80 | $199.84 | $199.84 | 1,073,494 |
| 2018-10-31 | $197.25 | $204.93 | $196.64 | $200.03 | $200.03 | 1,668,668 |
| 2018-10-30 | $183.85 | $185.83 | $180.15 | $185.25 | $185.25 | 1,434,601 |
| 2018-10-29 | $190.55 | $192.10 | $180.22 | $183.23 | $183.23 | 1,382,120 |
| 2018-10-26 | $191.26 | $192.81 | $186.76 | $188.40 | $188.40 | 1,024,919 |
| 2018-10-25 | $193.49 | $196.91 | $191.71 | $195.00 | $195.00 | 895,148 |
| 2018-10-24 | $201.13 | $201.97 | $191.98 | $192.17 | $192.17 | 719,259 |
| 2018-10-23 | $200.40 | $202.39 | $197.15 | $201.34 | $201.34 | 721,648 |
| 2018-10-22 | $204.99 | $205.45 | $202.06 | $203.55 | $203.55 | 457,631 |
| 2018-10-19 | $207.57 | $209.38 | $202.48 | $204.09 | $204.09 | 841,461 |
| 2018-10-18 | $212.21 | $213.00 | $205.51 | $206.73 | $206.73 | 599,911 |
| 2018-10-17 | $213.79 | $214.40 | $211.64 | $212.89 | $212.89 | 473,530 |
| 2018-10-16 | $209.26 | $214.15 | $208.26 | $213.89 | $213.89 | 413,976 |
| 2018-10-15 | $208.00 | $209.65 | $207.20 | $208.56 | $208.56 | 600,924 |
| 2018-10-12 | $205.18 | $208.98 | $204.38 | $208.26 | $208.26 | 732,036 |
| 2018-10-11 | $204.28 | $207.88 | $199.61 | $200.60 | $200.60 | 703,774 |
| 2018-10-10 | $214.69 | $215.16 | $204.86 | $205.28 | $205.28 | 746,603 |
| 2018-10-09 | $215.91 | $217.15 | $213.81 | $215.16 | $215.16 | 442,028 |
| 2018-10-08 | $218.69 | $219.66 | $213.98 | $216.81 | $216.81 | 534,246 |
| 2018-10-05 | $220.09 | $221.75 | $215.86 | $218.45 | $218.45 | 458,876 |
| 2018-10-04 | $225.33 | $225.33 | $219.47 | $220.97 | $220.97 | 605,870 |
| 2018-10-03 | $225.27 | $227.18 | $224.42 | $226.10 | $226.10 | 559,067 |
| 2018-10-02 | $226.14 | $226.14 | $223.55 | $224.64 | $224.64 | 627,239 |
| 2018-10-01 | $229.02 | $230.24 | $225.62 | $226.04 | $226.04 | 485,395 |
| 2018-09-28 | $227.16 | $230.13 | $226.95 | $227.84 | $227.84 | 884,898 |
| 2018-09-27 | $225.64 | $228.04 | $225.64 | $227.42 | $227.42 | 444,457 |
| 2018-09-26 | $226.77 | $227.10 | $224.70 | $225.13 | $225.13 | 477,576 |
| 2018-09-25 | $222.14 | $226.53 | $220.59 | $225.69 | $225.69 | 459,841 |
| 2018-09-24 | $221.08 | $222.78 | $219.35 | $222.00 | $222.00 | 437,199 |
| 2018-09-21 | $223.76 | $227.15 | $221.90 | $222.28 | $222.28 | 1,059,089 |
| 2018-09-20 | $220.47 | $222.40 | $220.11 | $222.18 | $222.18 | 347,046 |
| 2018-09-19 | $221.20 | $221.20 | $219.33 | $219.93 | $219.93 | 270,267 |
| 2018-09-18 | $218.05 | $222.03 | $217.49 | $221.01 | $221.01 | 329,806 |
| 2018-09-17 | $221.20 | $221.20 | $218.55 | $218.75 | $218.75 | 313,827 |
| 2018-09-14 | $221.93 | $222.79 | $219.05 | $221.08 | $221.08 | 324,270 |
| 2018-09-13 | $221.00 | $222.50 | $220.87 | $221.64 | $221.64 | 494,888 |
| 2018-09-12 | $217.34 | $221.58 | $217.23 | $221.01 | $221.01 | 407,663 |
| 2018-09-11 | $216.45 | $218.21 | $215.97 | $217.21 | $217.21 | 406,849 |
| 2018-09-10 | $215.86 | $218.05 | $215.22 | $217.61 | $217.61 | 349,090 |
| 2018-09-07 | $215.10 | $216.51 | $213.26 | $214.86 | $214.86 | 379,135 |
| 2018-09-06 | $215.06 | $217.16 | $214.83 | $216.18 | $216.18 | 513,895 |
| 2018-09-05 | $215.20 | $215.87 | $211.90 | $214.83 | $214.83 | 438,266 |
| 2018-09-04 | $214.05 | $215.53 | $213.02 | $215.31 | $215.31 | 595,177 |
| 2018-08-31 | $214.01 | $214.96 | $213.32 | $213.74 | $213.74 | 852,564 |
| 2018-08-30 | $216.60 | $216.60 | $214.24 | $214.31 | $214.31 | 436,020 |
| 2018-08-29 | $216.19 | $217.08 | $214.77 | $216.53 | $216.53 | 438,421 |
| 2018-08-28 | $219.94 | $220.61 | $216.40 | $216.60 | $216.60 | 354,193 |
| 2018-08-27 | $219.25 | $221.06 | $219.22 | $219.42 | $219.42 | 452,470 |
| 2018-08-24 | $216.13 | $218.40 | $216.12 | $218.09 | $218.09 | 297,747 |
| 2018-08-23 | $217.69 | $219.06 | $215.70 | $216.11 | $216.11 | 405,650 |
| 2018-08-22 | $215.32 | $217.96 | $215.32 | $217.57 | $217.57 | 315,731 |
| 2018-08-21 | $216.07 | $217.18 | $215.59 | $216.01 | $216.01 | 351,406 |
| 2018-08-20 | $215.02 | $215.91 | $213.37 | $215.15 | $215.15 | 288,881 |
| 2018-08-17 | $214.47 | $215.28 | $212.85 | $214.19 | $214.19 | 380,299 |
| 2018-08-16 | $213.63 | $215.04 | $212.09 | $214.05 | $214.05 | 505,877 |
| 2018-08-15 | $214.27 | $215.38 | $211.39 | $212.62 | $212.62 | 522,958 |
| 2018-08-14 | $215.98 | $216.44 | $214.43 | $215.20 | $215.20 | 379,410 |
| 2018-08-13 | $217.23 | $218.84 | $214.70 | $214.82 | $214.82 | 471,470 |
| 2018-08-10 | $215.00 | $218.55 | $215.00 | $217.53 | $217.53 | 450,211 |
| 2018-08-09 | $217.72 | $219.02 | $215.73 | $215.90 | $215.90 | 584,951 |
| 2018-08-08 | $217.66 | $218.46 | $216.06 | $217.72 | $217.72 | 371,085 |
| 2018-08-07 | $217.60 | $218.68 | $216.46 | $217.56 | $217.56 | 454,991 |
| 2018-08-06 | $215.02 | $217.70 | $213.80 | $216.85 | $216.85 | 559,706 |
| 2018-08-03 | $219.35 | $221.92 | $210.64 | $216.06 | $216.06 | 1,681,628 |
| 2018-08-02 | $217.73 | $222.84 | $215.55 | $221.57 | $221.57 | 1,185,423 |
| 2018-08-01 | $216.12 | $218.86 | $214.78 | $218.23 | $218.23 | 860,027 |
| 2018-07-31 | $217.51 | $220.98 | $215.45 | $217.00 | $217.00 | 698,058 |
| 2018-07-30 | $220.09 | $220.84 | $214.82 | $216.75 | $216.75 | 764,049 |
| 2018-07-27 | $224.06 | $224.52 | $219.30 | $220.82 | $220.82 | 599,552 |
| 2018-07-26 | $225.39 | $225.39 | $222.56 | $223.91 | $223.91 | 653,949 |
| 2018-07-25 | $220.67 | $225.92 | $219.52 | $225.55 | $225.55 | 765,834 |
| 2018-07-24 | $220.01 | $221.58 | $218.89 | $221.51 | $221.51 | 744,688 |
| 2018-07-23 | $219.41 | $219.50 | $217.32 | $219.29 | $219.29 | 741,225 |
| 2018-07-20 | $219.25 | $220.66 | $218.58 | $219.09 | $219.09 | 607,471 |
| 2018-07-19 | $218.08 | $219.16 | $217.19 | $218.00 | $218.00 | 450,121 |
| 2018-07-18 | $216.91 | $218.15 | $215.23 | $217.89 | $217.89 | 860,489 |
| 2018-07-17 | $215.37 | $217.13 | $214.17 | $216.22 | $216.22 | 1,355,695 |
| 2018-07-16 | $220.50 | $220.99 | $215.97 | $216.18 | $216.18 | 622,292 |
| 2018-07-13 | $220.51 | $221.09 | $218.03 | $220.23 | $220.23 | 647,607 |
| 2018-07-12 | $220.89 | $221.41 | $219.59 | $220.50 | $220.50 | 934,355 |
| 2018-07-11 | $218.74 | $219.69 | $218.30 | $219.23 | $219.23 | 476,214 |
| 2018-07-10 | $220.72 | $220.72 | $218.66 | $219.43 | $219.43 | 563,890 |
| 2018-07-09 | $216.57 | $219.19 | $216.57 | $218.54 | $218.54 | 645,588 |
| 2018-07-06 | $214.28 | $217.95 | $214.08 | $216.79 | $216.79 | 589,681 |
| 2018-07-05 | $214.64 | $215.41 | $212.27 | $214.17 | $214.17 | 784,631 |
| 2018-07-03 | $214.08 | $214.99 | $212.70 | $214.20 | $214.20 | 354,379 |
| 2018-07-02 | $209.70 | $212.71 | $209.13 | $212.56 | $212.56 | 441,382 |
| 2018-06-29 | $211.49 | $212.64 | $210.11 | $210.65 | $210.65 | 730,095 |
| 2018-06-28 | $207.75 | $211.08 | $207.27 | $210.92 | $210.92 | 669,047 |
| 2018-06-27 | $210.77 | $212.24 | $208.11 | $208.41 | $208.41 | 1,282,026 |
| 2018-06-26 | $210.56 | $212.02 | $209.49 | $210.65 | $210.65 | 1,502,503 |
| 2018-06-25 | $215.11 | $215.11 | $210.20 | $210.98 | $210.98 | 1,301,328 |
| 2018-06-22 | $219.09 | $219.53 | $214.81 | $216.31 | $216.31 | 1,603,615 |
| 2018-06-21 | $221.18 | $222.92 | $218.34 | $218.82 | $218.82 | 1,418,393 |
| 2018-06-20 | $218.62 | $221.94 | $217.54 | $221.72 | $221.72 | 2,612,514 |
| 2018-06-19 | $218.57 | $222.88 | $218.57 | $220.08 | $220.08 | 19,807,406 |
| 2018-06-18 | $215.56 | $221.35 | $213.69 | $220.44 | $220.44 | 4,550,680 |
| 2018-06-15 | $204.92 | $207.42 | $200.87 | $207.09 | $207.09 | 702,456 |
| 2018-06-14 | $207.71 | $208.42 | $205.22 | $205.53 | $205.53 | 394,426 |
| 2018-06-13 | $207.02 | $209.88 | $205.50 | $207.66 | $207.66 | 670,108 |
| 2018-06-12 | $204.00 | $205.20 | $202.55 | $204.98 | $204.98 | 416,377 |
| 2018-06-11 | $201.95 | $203.55 | $200.53 | $202.81 | $202.81 | 702,690 |
| 2018-06-08 | $200.14 | $203.23 | $199.90 | $202.50 | $202.50 | 550,845 |
| 2018-06-07 | $207.08 | $207.08 | $199.43 | $200.15 | $200.15 | 956,645 |
| 2018-06-06 | $204.58 | $207.71 | $203.55 | $207.51 | $207.51 | 594,310 |
| 2018-06-05 | $202.36 | $204.41 | $201.96 | $204.16 | $204.16 | 529,246 |
| 2018-06-04 | $201.66 | $202.45 | $196.72 | $202.24 | $202.24 | 1,107,164 |
| 2018-06-01 | $200.03 | $202.24 | $199.46 | $200.68 | $200.68 | 731,656 |
| 2018-05-31 | $201.14 | $203.49 | $199.19 | $199.35 | $199.35 | 676,508 |
| 2018-05-30 | $200.49 | $202.92 | $199.20 | $201.33 | $201.33 | 994,577 |
| 2018-05-29 | $201.05 | $201.22 | $192.40 | $199.96 | $199.96 | 2,073,579 |
| 2018-05-25 | $202.34 | $204.64 | $201.73 | $202.12 | $202.12 | 839,353 |
| 2018-05-24 | $200.45 | $203.20 | $199.85 | $202.36 | $202.36 | 668,736 |
| 2018-05-23 | $198.18 | $200.61 | $198.18 | $200.60 | $200.60 | 334,805 |
| 2018-05-22 | $203.60 | $204.07 | $199.30 | $199.58 | $199.58 | 623,389 |
| 2018-05-21 | $205.60 | $206.58 | $202.16 | $203.53 | $203.53 | 497,917 |
| 2018-05-18 | $204.99 | $206.00 | $203.99 | $204.47 | $204.47 | 664,706 |
| 2018-05-17 | $203.49 | $206.87 | $202.67 | $205.50 | $205.50 | 518,379 |
| 2018-05-16 | $202.40 | $204.29 | $201.78 | $203.33 | $203.33 | 356,031 |
| 2018-05-15 | $202.17 | $202.24 | $200.65 | $202.20 | $202.20 | 446,690 |
| 2018-05-14 | $202.78 | $203.39 | $201.43 | $202.30 | $202.30 | 426,208 |
| 2018-05-11 | $204.09 | $204.43 | $201.95 | $202.58 | $202.58 | 748,712 |
| 2018-05-10 | $205.07 | $205.98 | $203.85 | $204.24 | $204.24 | 562,737 |
| 2018-05-09 | $204.82 | $206.29 | $203.75 | $204.11 | $204.11 | 488,850 |
| 2018-05-08 | $202.66 | $203.86 | $202.35 | $203.25 | $203.25 | 572,383 |
| 2018-05-07 | $200.04 | $204.69 | $199.45 | $203.07 | $203.07 | 1,179,723 |
| 2018-05-04 | $203.49 | $204.21 | $196.81 | $200.04 | $200.04 | 2,021,497 |
| 2018-05-03 | $209.04 | $212.49 | $208.00 | $210.44 | $210.44 | 879,251 |
| 2018-05-02 | $210.46 | $213.26 | $209.54 | $210.47 | $210.47 | 785,381 |
| 2018-05-01 | $207.07 | $210.45 | $206.11 | $210.35 | $210.35 | 456,566 |
| 2018-04-30 | $208.46 | $208.80 | $205.77 | $207.28 | $207.28 | 499,202 |
| 2018-04-27 | $206.97 | $208.34 | $206.45 | $207.73 | $207.73 | 545,224 |
| 2018-04-26 | $202.71 | $206.59 | $202.37 | $206.06 | $206.06 | 469,905 |
| 2018-04-25 | $205.92 | $206.16 | $200.44 | $201.29 | $201.29 | 496,957 |
| 2018-04-24 | $207.88 | $209.25 | $203.95 | $205.76 | $205.76 | 496,658 |
| 2018-04-23 | $209.61 | $211.97 | $204.53 | $206.39 | $206.39 | 460,362 |
| 2018-04-20 | $209.71 | $210.28 | $206.68 | $208.95 | $208.95 | 890,597 |
| 2018-04-19 | $210.39 | $211.95 | $209.46 | $209.69 | $209.69 | 356,111 |
| 2018-04-18 | $209.76 | $212.49 | $208.31 | $210.89 | $210.89 | 756,066 |
| 2018-04-17 | $204.72 | $209.22 | $203.84 | $209.05 | $209.05 | 1,038,686 |
| 2018-04-16 | $202.89 | $203.40 | $201.58 | $202.83 | $202.83 | 452,764 |
| 2018-04-13 | $202.16 | $203.20 | $199.46 | $200.98 | $200.98 | 345,267 |
| 2018-04-12 | $201.13 | $202.00 | $200.44 | $200.68 | $200.68 | 310,791 |
| 2018-04-11 | $198.79 | $202.00 | $198.79 | $200.07 | $200.07 | 303,025 |
| 2018-04-10 | $198.64 | $200.73 | $198.16 | $200.19 | $200.19 | 313,561 |
| 2018-04-09 | $198.20 | $199.90 | $196.49 | $196.49 | $196.49 | 215,947 |
| 2018-04-06 | $199.29 | $200.45 | $195.38 | $196.34 | $196.34 | 272,930 |
| 2018-04-05 | $200.64 | $202.61 | $199.90 | $200.21 | $200.21 | 277,843 |
| 2018-04-04 | $195.58 | $199.91 | $194.20 | $199.21 | $199.21 | 408,199 |
| 2018-04-03 | $199.09 | $200.27 | $196.84 | $199.13 | $199.13 | 386,752 |
| 2018-04-02 | $201.93 | $202.40 | $195.98 | $198.16 | $198.16 | 476,559 |
| 2018-03-29 | $197.60 | $202.80 | $196.88 | $202.50 | $202.50 | 625,224 |
| 2018-03-28 | $198.00 | $198.53 | $194.17 | $196.63 | $196.63 | 412,657 |
| 2018-03-27 | $203.44 | $203.90 | $197.99 | $198.61 | $198.61 | 389,651 |
| 2018-03-26 | $200.54 | $202.69 | $198.74 | $202.19 | $202.19 | 447,813 |
| 2018-03-23 | $202.53 | $204.39 | $198.03 | $198.23 | $198.23 | 576,312 |
| 2018-03-22 | $205.79 | $208.78 | $202.81 | $202.84 | $202.84 | 566,995 |
| 2018-03-21 | $210.41 | $211.87 | $208.37 | $208.64 | $208.64 | 496,665 |
| 2018-03-20 | $205.49 | $209.90 | $203.65 | $208.29 | $208.29 | 372,250 |
| 2018-03-19 | $208.30 | $208.30 | $202.83 | $205.13 | $205.13 | 392,978 |
| 2018-03-16 | $206.69 | $209.09 | $205.59 | $209.01 | $209.01 | 326,371 |
| 2018-03-15 | $208.00 | $208.89 | $205.98 | $206.78 | $206.78 | 224,137 |
| 2018-03-14 | $208.83 | $208.92 | $206.32 | $207.90 | $207.90 | 407,427 |
| 2018-03-13 | $210.00 | $210.00 | $206.21 | $207.80 | $207.80 | 355,741 |
| 2018-03-12 | $209.43 | $210.21 | $208.24 | $208.69 | $208.69 | 283,679 |
| 2018-03-09 | $207.64 | $210.94 | $206.82 | $209.40 | $209.40 | 386,871 |
| 2018-03-08 | $206.31 | $207.52 | $204.65 | $206.52 | $206.52 | 362,240 |
| 2018-03-07 | $200.87 | $205.94 | $200.83 | $205.16 | $205.16 | 394,024 |
| 2018-03-06 | $204.24 | $204.55 | $202.26 | $203.42 | $203.42 | 394,479 |
| 2018-03-05 | $201.00 | $205.54 | $199.78 | $203.70 | $203.70 | 471,250 |
| 2018-03-02 | $198.38 | $201.70 | $196.90 | $201.45 | $201.45 | 527,782 |
| 2018-03-01 | $200.11 | $201.37 | $197.29 | $199.75 | $199.75 | 859,051 |
| 2018-02-28 | $202.41 | $203.92 | $199.83 | $199.93 | $199.93 | 510,022 |
| 2018-02-27 | $204.33 | $204.97 | $200.88 | $201.32 | $201.32 | 598,199 |
| 2018-02-26 | $206.56 | $206.74 | $202.75 | $203.96 | $203.96 | 547,061 |
| 2018-02-23 | $204.53 | $207.12 | $203.25 | $206.18 | $206.18 | 518,011 |
| 2018-02-22 | $203.64 | $205.30 | $202.89 | $204.07 | $204.07 | 492,403 |
| 2018-02-21 | $199.02 | $207.17 | $199.02 | $203.64 | $203.64 | 752,006 |
| 2018-02-20 | $197.94 | $201.64 | $197.87 | $199.45 | $199.45 | 819,592 |
| 2018-02-16 | $195.00 | $200.51 | $193.98 | $198.60 | $198.60 | 692,833 |
| 2018-02-15 | $196.37 | $196.73 | $194.34 | $196.36 | $196.36 | 610,278 |
| 2018-02-14 | $193.34 | $195.59 | $191.10 | $194.77 | $194.77 | 714,102 |
| 2018-02-13 | $192.90 | $194.56 | $190.39 | $194.20 | $194.20 | 723,861 |
| 2018-02-12 | $191.94 | $193.71 | $189.46 | $192.69 | $192.69 | 813,345 |
| 2018-02-09 | $192.40 | $198.01 | $182.50 | $189.92 | $189.92 | 1,637,177 |
| 2018-02-08 | $203.98 | $204.76 | $194.59 | $194.61 | $194.61 | 1,207,410 |
| 2018-02-07 | $203.40 | $208.26 | $200.92 | $203.32 | $203.32 | 810,608 |
| 2018-02-06 | $196.81 | $205.72 | $196.12 | $203.45 | $203.45 | 773,000 |
| 2018-02-05 | $206.70 | $209.49 | $199.46 | $200.34 | $200.34 | 703,770 |
| 2018-02-02 | $209.99 | $211.22 | $207.00 | $207.51 | $207.51 | 356,818 |
| 2018-02-01 | $211.73 | $212.96 | $209.97 | $211.25 | $211.25 | 588,896 |
| 2018-01-31 | $210.04 | $212.54 | $209.79 | $212.50 | $212.50 | 378,714 |
| 2018-01-30 | $209.19 | $210.96 | $207.55 | $209.59 | $209.59 | 365,606 |
| 2018-01-29 | $211.95 | $212.97 | $209.69 | $210.00 | $210.00 | 547,999 |
| 2018-01-26 | $212.50 | $213.01 | $211.30 | $212.03 | $212.03 | 363,626 |
| 2018-01-25 | $209.90 | $213.74 | $208.43 | $212.12 | $212.12 | 514,817 |
| 2018-01-24 | $209.69 | $210.58 | $207.53 | $207.83 | $207.83 | 317,629 |
| 2018-01-23 | $206.69 | $209.18 | $205.58 | $208.85 | $208.85 | 452,460 |
| 2018-01-22 | $207.56 | $207.96 | $205.01 | $206.77 | $206.77 | 491,951 |
| 2018-01-19 | $204.25 | $207.03 | $203.67 | $206.65 | $206.65 | 457,218 |
| 2018-01-18 | $203.80 | $205.06 | $202.40 | $203.25 | $203.25 | 443,497 |
| 2018-01-17 | $203.25 | $204.27 | $202.05 | $203.40 | $203.40 | 493,456 |
| 2018-01-16 | $205.02 | $206.20 | $200.52 | $201.80 | $201.80 | 348,989 |
| 2018-01-12 | $202.79 | $203.85 | $202.37 | $203.27 | $203.27 | 353,400 |
| 2018-01-11 | $201.38 | $203.59 | $200.00 | $202.58 | $202.58 | 471,132 |
| 2018-01-10 | $199.32 | $201.40 | $196.15 | $200.91 | $200.91 | 563,317 |
| 2018-01-09 | $197.28 | $197.86 | $196.45 | $196.91 | $196.91 | 398,740 |
| 2018-01-08 | $197.36 | $198.86 | $195.48 | $197.16 | $197.16 | 619,865 |
| 2018-01-05 | $196.04 | $197.03 | $194.67 | $197.00 | $197.00 | 465,333 |
| 2018-01-04 | $196.24 | $197.03 | $194.29 | $195.46 | $195.46 | 969,829 |
| 2018-01-03 | $194.86 | $196.18 | $192.78 | $194.96 | $194.96 | 943,410 |
| 2018-01-02 | $192.80 | $196.22 | $191.53 | $193.87 | $193.87 | 905,935 |
| 2017-12-29 | $194.51 | $194.51 | $191.79 | $192.43 | $192.43 | 525,361 |
| 2017-12-28 | $191.95 | $194.00 | $189.74 | $193.38 | $193.38 | 422,389 |
| 2017-12-27 | $191.47 | $192.24 | $190.95 | $191.43 | $191.43 | 358,887 |
| 2017-12-26 | $190.13 | $191.70 | $189.17 | $191.34 | $191.34 | 347,246 |
| 2017-12-22 | $189.98 | $191.93 | $189.52 | $190.46 | $190.46 | 308,378 |
| 2017-12-21 | $190.32 | $191.71 | $189.34 | $191.18 | $191.18 | 480,234 |
| 2017-12-20 | $189.79 | $190.57 | $188.97 | $190.17 | $190.17 | 401,928 |
| 2017-12-19 | $189.73 | $190.38 | $188.36 | $188.86 | $188.86 | 599,534 |
| 2017-12-18 | $191.09 | $192.24 | $190.41 | $190.68 | $190.68 | 591,182 |
| 2017-12-15 | $188.83 | $190.26 | $188.21 | $190.11 | $190.11 | 721,871 |
| 2017-12-14 | $189.47 | $190.10 | $187.42 | $188.50 | $188.50 | 496,502 |
| 2017-12-13 | $189.55 | $192.51 | $189.31 | $189.73 | $189.73 | 565,977 |
| 2017-12-12 | $188.62 | $191.00 | $187.93 | $189.29 | $189.29 | 648,819 |
| 2017-12-11 | $187.27 | $189.31 | $185.75 | $189.13 | $189.13 | 826,043 |
| 2017-12-08 | $185.80 | $187.13 | $184.29 | $186.43 | $186.43 | 558,518 |
| 2017-12-07 | $184.86 | $188.85 | $184.80 | $185.72 | $185.72 | 970,044 |
| 2017-12-06 | $183.77 | $185.51 | $182.32 | $184.48 | $184.48 | 708,071 |
| 2017-12-05 | $183.99 | $184.79 | $182.04 | $183.87 | $183.87 | 658,516 |
| 2017-12-04 | $182.88 | $186.04 | $180.95 | $183.60 | $183.60 | 1,225,441 |
| 2017-12-01 | $181.97 | $182.91 | $180.00 | $180.84 | $180.84 | 900,327 |
| 2017-11-30 | $180.39 | $184.06 | $180.39 | $181.87 | $181.87 | 811,087 |
| 2017-11-29 | $180.67 | $181.34 | $177.71 | $179.52 | $179.52 | 494,693 |
| 2017-11-28 | $178.68 | $181.29 | $178.68 | $180.13 | $180.13 | 632,238 |
| 2017-11-27 | $179.66 | $180.20 | $178.13 | $178.57 | $178.57 | 385,685 |
| 2017-11-24 | $179.63 | $180.24 | $178.41 | $180.18 | $180.18 | 140,176 |
| 2017-11-22 | $180.00 | $180.00 | $178.04 | $178.64 | $178.64 | 318,111 |
| 2017-11-21 | $179.41 | $182.83 | $178.80 | $179.92 | $179.92 | 676,140 |
| 2017-11-20 | $178.48 | $179.24 | $176.96 | $178.73 | $178.73 | 664,521 |
| 2017-11-17 | $179.00 | $179.94 | $178.01 | $178.69 | $178.69 | 1,059,973 |
| 2017-11-16 | $176.53 | $179.70 | $176.40 | $178.65 | $178.65 | 754,608 |
| 2017-11-15 | $176.21 | $177.44 | $174.31 | $176.48 | $176.48 | 758,958 |
| 2017-11-14 | $181.00 | $181.25 | $178.57 | $178.68 | $178.68 | 528,896 |
| 2017-11-13 | $179.26 | $181.90 | $178.66 | $181.42 | $181.42 | 897,510 |
| 2017-11-10 | $176.11 | $180.59 | $176.11 | $180.55 | $180.55 | 942,264 |
| 2017-11-09 | $175.34 | $177.18 | $174.71 | $177.00 | $177.00 | 782,119 |
| 2017-11-08 | $177.00 | $177.96 | $175.68 | $175.95 | $175.95 | 1,010,330 |
| 2017-11-07 | $179.30 | $179.32 | $176.04 | $177.00 | $177.00 | 818,357 |
| 2017-11-06 | $178.67 | $181.14 | $177.79 | $179.86 | $179.86 | 927,420 |
| 2017-11-03 | $182.51 | $182.91 | $174.96 | $178.80 | $178.80 | 1,214,921 |
| 2017-11-02 | $168.50 | $183.61 | $168.50 | $182.31 | $182.31 | 3,265,262 |
| 2017-11-01 | $166.50 | $167.82 | $164.01 | $164.31 | $164.31 | 1,414,480 |
| 2017-10-31 | $164.27 | $165.70 | $163.39 | $165.27 | $165.27 | 1,582,603 |
| 2017-10-30 | $165.26 | $165.30 | $163.24 | $163.70 | $163.70 | 1,036,405 |
| 2017-10-27 | $164.70 | $166.04 | $163.12 | $165.37 | $165.37 | 798,136 |
| 2017-10-26 | $164.84 | $165.61 | $163.65 | $164.14 | $164.14 | 746,844 |
| 2017-10-25 | $163.41 | $165.79 | $163.01 | $164.40 | $164.40 | 1,003,304 |
| 2017-10-24 | $164.72 | $166.27 | $163.47 | $163.83 | $163.83 | 640,022 |
| 2017-10-23 | $164.69 | $165.05 | $164.10 | $164.67 | $164.67 | 414,487 |
| 2017-10-20 | $165.00 | $165.78 | $162.78 | $164.68 | $164.68 | 539,713 |
| 2017-10-19 | $165.21 | $165.21 | $162.83 | $164.04 | $164.04 | 651,612 |
| 2017-10-18 | $163.87 | $166.23 | $163.87 | $165.96 | $165.96 | 1,118,151 |
| 2017-10-17 | $160.72 | $162.78 | $160.36 | $162.64 | $162.64 | 503,432 |
| 2017-10-16 | $161.03 | $161.21 | $160.01 | $160.69 | $160.69 | 653,466 |
| 2017-10-13 | $160.46 | $161.81 | $159.85 | $160.62 | $160.62 | 615,208 |
| 2017-10-12 | $160.92 | $161.56 | $160.00 | $160.35 | $160.35 | 587,022 |
| 2017-10-11 | $162.01 | $162.22 | $160.15 | $161.57 | $161.57 | 455,073 |
| 2017-10-10 | $163.07 | $164.68 | $160.80 | $161.55 | $161.55 | 768,057 |
| 2017-10-09 | $160.79 | $163.51 | $159.91 | $162.16 | $162.16 | 529,727 |
| 2017-10-06 | $158.18 | $160.88 | $157.51 | $160.76 | $160.76 | 656,579 |
| 2017-10-05 | $158.32 | $158.94 | $156.35 | $157.74 | $157.74 | 762,050 |
| 2017-10-04 | $155.37 | $158.53 | $154.84 | $158.39 | $158.39 | 537,528 |
| 2017-10-03 | $154.86 | $156.00 | $154.66 | $155.00 | $155.00 | 671,580 |
| 2017-10-02 | $155.39 | $155.80 | $153.45 | $154.76 | $154.76 | 677,122 |
| 2017-09-29 | $155.00 | $155.59 | $154.54 | $154.77 | $154.77 | 475,148 |
| 2017-09-28 | $154.25 | $155.09 | $153.68 | $154.70 | $154.70 | 364,988 |
| 2017-09-27 | $155.21 | $155.47 | $152.13 | $154.29 | $154.29 | 666,615 |
| 2017-09-26 | $155.67 | $155.67 | $154.16 | $154.72 | $154.72 | 629,949 |
| 2017-09-25 | $153.41 | $155.58 | $152.44 | $155.33 | $155.33 | 1,367,271 |
| 2017-09-22 | $150.33 | $153.87 | $149.72 | $153.67 | $153.67 | 781,660 |
| 2017-09-21 | $151.86 | $152.31 | $150.13 | $150.64 | $150.64 | 767,628 |
| 2017-09-20 | $153.03 | $153.29 | $150.49 | $151.00 | $151.00 | 1,080,803 |
| 2017-09-19 | $151.29 | $154.58 | $151.18 | $153.26 | $153.26 | 1,947,618 |
| 2017-09-18 | $145.31 | $151.27 | $145.27 | $151.21 | $151.21 | 1,467,096 |
| 2017-09-15 | $144.52 | $146.07 | $144.12 | $145.02 | $145.02 | 1,298,895 |
| 2017-09-14 | $144.37 | $145.38 | $143.01 | $144.01 | $144.01 | 897,124 |
| 2017-09-13 | $143.90 | $145.51 | $143.16 | $144.76 | $144.76 | 1,265,941 |
| 2017-09-12 | $146.04 | $146.90 | $144.27 | $144.93 | $144.93 | 1,422,639 |
| 2017-09-11 | $145.44 | $147.70 | $144.35 | $146.10 | $146.10 | 1,644,366 |
| 2017-09-08 | $141.82 | $145.55 | $141.82 | $144.35 | $144.35 | 883,053 |
| 2017-09-07 | $140.50 | $143.19 | $140.39 | $142.01 | $142.01 | 580,031 |
| 2017-09-06 | $141.67 | $141.92 | $139.47 | $140.36 | $140.36 | 766,772 |
| 2017-09-05 | $143.06 | $143.80 | $139.80 | $141.29 | $141.29 | 858,205 |
| 2017-09-01 | $143.80 | $145.07 | $143.58 | $143.92 | $143.92 | 898,953 |
| 2017-08-31 | $143.65 | $144.84 | $143.42 | $143.77 | $143.77 | 903,415 |
| 2017-08-30 | $142.69 | $144.00 | $142.30 | $143.17 | $143.17 | 603,558 |
| 2017-08-29 | $142.17 | $143.21 | $141.20 | $142.75 | $142.75 | 680,667 |
| 2017-08-28 | $142.73 | $143.75 | $142.25 | $143.06 | $143.06 | 389,274 |
| 2017-08-25 | $142.86 | $143.89 | $142.32 | $142.43 | $142.43 | 510,642 |
| 2017-08-24 | $142.42 | $142.78 | $141.44 | $142.45 | $142.45 | 568,819 |
| 2017-08-23 | $142.00 | $142.65 | $141.07 | $142.15 | $142.15 | 1,072,988 |
| 2017-08-22 | $144.18 | $144.32 | $142.30 | $142.31 | $142.31 | 796,200 |
| 2017-08-21 | $142.50 | $144.03 | $141.98 | $143.25 | $143.25 | 970,203 |
| 2017-08-18 | $141.44 | $143.46 | $141.13 | $142.69 | $142.69 | 668,203 |
| 2017-08-17 | $143.09 | $144.87 | $141.86 | $142.02 | $142.02 | 605,991 |
| 2017-08-16 | $143.46 | $145.00 | $142.52 | $143.41 | $143.41 | 1,320,958 |
| 2017-08-15 | $141.57 | $144.35 | $141.57 | $143.22 | $143.22 | 788,404 |
| 2017-08-14 | $140.11 | $143.38 | $139.90 | $141.78 | $141.78 | 931,638 |
| 2017-08-11 | $138.82 | $140.27 | $138.47 | $139.32 | $139.32 | 735,453 |
| 2017-08-10 | $139.73 | $141.09 | $138.43 | $138.74 | $138.74 | 1,055,728 |
| 2017-08-09 | $142.18 | $142.40 | $139.71 | $140.23 | $140.23 | 1,353,944 |
| 2017-08-08 | $141.96 | $144.23 | $140.00 | $142.41 | $142.41 | 1,578,066 |
| 2017-08-07 | $145.38 | $146.10 | $141.88 | $142.46 | $142.46 | 1,517,524 |
| 2017-08-04 | $155.31 | $155.31 | $143.82 | $145.26 | $145.26 | 2,365,179 |
| 2017-08-03 | $153.87 | $157.40 | $150.03 | $154.18 | $154.18 | 1,373,370 |
| 2017-08-02 | $154.47 | $155.29 | $152.98 | $154.18 | $154.18 | 818,335 |
| 2017-08-01 | $152.79 | $154.62 | $152.71 | $154.20 | $154.20 | 539,639 |
| 2017-07-31 | $152.57 | $153.31 | $150.93 | $152.06 | $152.06 | 610,900 |
| 2017-07-28 | $150.96 | $153.42 | $150.96 | $152.05 | $152.05 | 415,755 |
| 2017-07-27 | $154.13 | $154.26 | $149.51 | $151.79 | $151.79 | 900,606 |
| 2017-07-26 | $150.60 | $154.37 | $150.18 | $153.75 | $153.75 | 1,046,460 |
| 2017-07-25 | $149.00 | $151.34 | $146.98 | $150.50 | $150.50 | 876,495 |
| 2017-07-24 | $148.20 | $148.57 | $147.21 | $148.36 | $148.36 | 380,392 |
| 2017-07-21 | $148.92 | $149.64 | $147.15 | $148.25 | $148.25 | 568,179 |
| 2017-07-20 | $149.90 | $150.00 | $148.53 | $149.00 | $149.00 | 860,259 |
| 2017-07-19 | $149.43 | $149.92 | $148.36 | $149.58 | $149.58 | 520,939 |
| 2017-07-18 | $147.70 | $150.19 | $147.53 | $149.14 | $149.14 | 548,963 |
| 2017-07-17 | $149.66 | $149.66 | $145.66 | $147.68 | $147.68 | 1,129,310 |
| 2017-07-14 | $149.90 | $150.08 | $148.63 | $149.03 | $149.03 | 595,171 |
| 2017-07-13 | $147.60 | $150.75 | $146.80 | $149.50 | $149.50 | 1,191,414 |
| 2017-07-12 | $147.04 | $148.44 | $146.07 | $146.46 | $146.46 | 759,467 |
| 2017-07-11 | $144.89 | $148.00 | $144.89 | $146.04 | $146.04 | 753,967 |
| 2017-07-10 | $144.91 | $145.15 | $143.57 | $144.78 | $144.78 | 652,536 |
| 2017-07-07 | $144.94 | $146.67 | $144.31 | $145.10 | $145.10 | 566,997 |
| 2017-07-06 | $143.92 | $145.44 | $143.77 | $144.16 | $144.16 | 645,262 |
| 2017-07-05 | $145.22 | $146.29 | $144.89 | $145.38 | $145.38 | 590,273 |
| 2017-07-03 | $144.88 | $145.64 | $143.29 | $145.37 | $145.37 | 568,444 |
| 2017-06-30 | $146.71 | $147.36 | $144.12 | $144.21 | $144.21 | 851,034 |
| 2017-06-29 | $147.11 | $147.98 | $145.27 | $146.00 | $146.00 | 658,426 |
| 2017-06-28 | $144.34 | $147.94 | $143.28 | $147.28 | $147.28 | 1,068,603 |
| 2017-06-27 | $143.34 | $144.44 | $143.03 | $143.13 | $143.13 | 819,952 |
| 2017-06-26 | $144.60 | $145.75 | $142.91 | $143.48 | $143.48 | 729,129 |
| 2017-06-23 | $141.50 | $144.51 | $140.19 | $144.08 | $144.08 | 899,541 |
| 2017-06-22 | $140.00 | $141.54 | $139.64 | $141.01 | $141.01 | 805,185 |
| 2017-06-21 | $141.91 | $142.06 | $139.54 | $139.98 | $139.98 | 728,404 |
| 2017-06-20 | $143.55 | $143.55 | $140.60 | $140.83 | $140.83 | 588,073 |
| 2017-06-19 | $145.22 | $145.80 | $143.20 | $143.54 | $143.54 | 646,981 |
| 2017-06-16 | $144.53 | $145.01 | $142.51 | $144.41 | $144.41 | 1,057,335 |
| 2017-06-15 | $144.80 | $145.70 | $143.01 | $144.51 | $144.51 | 752,329 |
| 2017-06-14 | $147.36 | $147.36 | $144.93 | $146.56 | $146.56 | 587,821 |
| 2017-06-13 | $143.97 | $147.85 | $142.99 | $147.24 | $147.24 | 1,069,851 |
| 2017-06-12 | $142.86 | $143.89 | $140.46 | $142.79 | $142.79 | 1,419,959 |
| 2017-06-09 | $146.26 | $146.63 | $142.81 | $143.94 | $143.94 | 867,426 |
| 2017-06-08 | $146.12 | $146.41 | $143.70 | $145.48 | $145.48 | 881,715 |
| 2017-06-07 | $146.47 | $148.00 | $144.46 | $145.58 | $145.58 | 1,555,557 |
| 2017-06-06 | $149.63 | $150.23 | $146.52 | $146.85 | $146.85 | 1,359,039 |
| 2017-06-05 | $148.18 | $151.73 | $147.91 | $150.16 | $150.16 | 1,426,518 |
| 2017-06-02 | $148.22 | $149.82 | $146.92 | $148.35 | $148.35 | 1,095,804 |
| 2017-06-01 | $144.68 | $147.76 | $143.27 | $147.60 | $147.60 | 1,361,029 |
| 2017-05-31 | $145.75 | $147.25 | $142.28 | $144.29 | $144.29 | 2,222,602 |
| 2017-05-30 | $145.55 | $147.13 | $144.84 | $145.44 | $145.44 | 1,512,846 |
| 2017-05-26 | $141.33 | $147.17 | $140.41 | $146.37 | $146.37 | 2,236,738 |
| 2017-05-25 | $139.97 | $141.52 | $139.12 | $141.06 | $141.06 | 1,206,722 |
| 2017-05-24 | $135.82 | $139.63 | $135.28 | $139.42 | $139.42 | 793,220 |
| 2017-05-23 | $137.15 | $137.57 | $135.77 | $135.97 | $135.97 | 465,983 |
| 2017-05-22 | $135.70 | $137.47 | $135.41 | $137.07 | $137.07 | 544,990 |
| 2017-05-19 | $134.57 | $136.83 | $133.87 | $135.78 | $135.78 | 730,430 |
| 2017-05-18 | $135.34 | $136.25 | $133.08 | $133.41 | $133.41 | 1,129,693 |
| 2017-05-17 | $137.32 | $137.86 | $135.06 | $135.78 | $135.78 | 916,218 |
| 2017-05-16 | $139.69 | $140.05 | $137.77 | $139.57 | $139.57 | 944,392 |
| 2017-05-15 | $138.47 | $140.23 | $138.21 | $140.12 | $140.12 | 1,101,173 |
| 2017-05-12 | $137.77 | $140.58 | $137.07 | $138.43 | $138.43 | 1,284,424 |
| 2017-05-11 | $138.72 | $139.46 | $135.74 | $136.46 | $136.46 | 1,482,565 |
| 2017-05-10 | $134.14 | $138.24 | $133.40 | $138.23 | $138.23 | 1,658,347 |
| 2017-05-09 | $135.25 | $136.05 | $132.61 | $134.89 | $134.89 | 1,523,952 |
| 2017-05-08 | $133.50 | $135.19 | $132.04 | $134.61 | $134.61 | 1,729,467 |
| 2017-05-05 | $131.12 | $136.19 | $131.12 | $133.40 | $133.40 | 2,152,072 |
| 2017-05-04 | $132.69 | $133.75 | $130.00 | $132.11 | $132.11 | 2,463,666 |
| 2017-05-03 | $137.72 | $138.44 | $121.52 | $131.26 | $131.26 | 13,809,206 |
| 2017-05-02 | $156.00 | $157.36 | $137.66 | $138.00 | $138.00 | 6,315,532 |
| 2017-05-01 | $142.90 | $150.75 | $142.46 | $148.18 | $148.18 | 2,752,495 |
| 2017-04-28 | $144.57 | $144.85 | $140.00 | $141.14 | $141.14 | 4,173,434 |
| 2017-04-27 | $151.78 | $151.78 | $144.05 | $145.65 | $145.65 | 2,918,409 |
| 2017-04-26 | $149.42 | $151.96 | $148.51 | $151.38 | $151.38 | 1,105,731 |
| 2017-04-25 | $151.28 | $151.28 | $148.68 | $148.86 | $148.86 | 873,159 |
| 2017-04-24 | $149.64 | $150.29 | $147.36 | $150.23 | $150.23 | 1,024,589 |
| 2017-04-21 | $148.74 | $150.77 | $147.00 | $147.66 | $147.66 | 1,054,829 |
| 2017-04-20 | $144.00 | $150.00 | $143.94 | $149.73 | $149.73 | 1,444,121 |
| 2017-04-19 | $144.59 | $146.36 | $142.91 | $143.18 | $143.18 | 971,423 |
| 2017-04-18 | $143.87 | $144.39 | $142.85 | $143.65 | $143.65 | 680,807 |
| 2017-04-17 | $142.55 | $144.54 | $142.00 | $144.34 | $144.34 | 881,626 |
| 2017-04-13 | $143.68 | $145.50 | $142.30 | $142.36 | $142.36 | 862,495 |
| 2017-04-12 | $145.25 | $145.72 | $144.00 | $144.22 | $144.22 | 1,002,947 |
| 2017-04-11 | $146.46 | $146.94 | $144.72 | $145.56 | $145.56 | 734,337 |
| 2017-04-10 | $145.75 | $147.99 | $145.12 | $146.32 | $146.32 | 1,716,748 |
| 2017-04-07 | $144.63 | $146.91 | $144.50 | $146.27 | $146.27 | 1,581,968 |
| 2017-04-06 | $143.60 | $146.24 | $143.09 | $145.47 | $145.47 | 2,779,224 |
| 2017-04-05 | $142.18 | $145.20 | $141.20 | $142.05 | $142.05 | 3,996,747 |
| 2017-04-04 | $150.82 | $151.76 | $140.93 | $141.60 | $141.60 | 8,891,852 |
| 2017-04-03 | $151.56 | $152.13 | $148.99 | $150.15 | $150.15 | 1,766,954 |
| 2017-03-31 | $147.16 | $152.69 | $146.76 | $151.43 | $151.43 | 2,163,149 |
| 2017-03-30 | $153.12 | $153.16 | $147.58 | $148.10 | $148.10 | 3,556,682 |
| 2017-03-29 | $157.24 | $157.24 | $149.54 | $152.50 | $152.50 | 3,880,761 |
| 2017-03-28 | $155.73 | $158.00 | $155.73 | $157.50 | $157.50 | 1,050,498 |
| 2017-03-27 | $155.00 | $157.40 | $152.75 | $156.34 | $156.34 | 901,698 |
| 2017-03-24 | $159.07 | $159.64 | $156.19 | $156.90 | $156.90 | 1,057,222 |
| 2017-03-23 | $158.66 | $159.97 | $157.78 | $158.36 | $158.36 | 507,283 |
| 2017-03-22 | $156.24 | $158.79 | $156.16 | $158.60 | $158.60 | 821,094 |
| 2017-03-21 | $160.08 | $161.06 | $156.28 | $156.47 | $156.47 | 776,189 |
| 2017-03-20 | $162.14 | $162.71 | $159.70 | $159.97 | $159.97 | 588,362 |
| 2017-03-17 | $163.99 | $164.65 | $161.79 | $162.23 | $162.23 | 978,713 |
| 2017-03-16 | $161.95 | $164.48 | $161.21 | $163.99 | $163.99 | 1,074,227 |
| 2017-03-15 | $159.13 | $162.13 | $159.13 | $161.82 | $161.82 | 763,405 |
| 2017-03-14 | $159.18 | $159.81 | $156.97 | $159.19 | $159.19 | 567,684 |
| 2017-03-13 | $160.25 | $160.90 | $158.98 | $159.85 | $159.85 | 942,175 |
| 2017-03-10 | $161.00 | $161.71 | $159.33 | $160.20 | $160.20 | 847,803 |
| 2017-03-09 | $160.84 | $161.67 | $159.03 | $161.19 | $161.19 | 669,700 |
| 2017-03-08 | $162.50 | $164.02 | $161.11 | $161.19 | $161.19 | 874,072 |
| 2017-03-07 | $163.36 | $165.37 | $162.93 | $163.20 | $163.20 | 673,688 |
| 2017-03-06 | $163.75 | $164.97 | $162.03 | $163.67 | $163.67 | 683,802 |
| 2017-03-03 | $162.36 | $164.69 | $162.36 | $164.58 | $164.58 | 725,186 |
| 2017-03-02 | $164.50 | $164.75 | $162.28 | $162.62 | $162.62 | 1,063,571 |
| 2017-03-01 | $170.99 | $171.78 | $163.96 | $164.75 | $164.75 | 2,401,517 |
| 2017-02-28 | $169.94 | $170.72 | $169.36 | $170.00 | $170.00 | 1,096,458 |
| 2017-02-27 | $167.71 | $170.20 | $167.35 | $169.88 | $169.88 | 1,299,437 |
| 2017-02-24 | $166.72 | $168.75 | $166.15 | $168.70 | $168.70 | 1,043,555 |
| 2017-02-23 | $167.15 | $168.41 | $165.48 | $168.37 | $168.37 | 701,782 |
| 2017-02-22 | $166.00 | $167.18 | $165.00 | $167.09 | $167.09 | 570,272 |
| 2017-02-21 | $166.44 | $168.12 | $166.12 | $166.57 | $166.57 | 690,908 |
| 2017-02-17 | $166.15 | $167.27 | $164.91 | $166.47 | $166.47 | 517,733 |
| 2017-02-16 | $167.13 | $168.00 | $166.15 | $166.54 | $166.54 | 447,625 |
| 2017-02-15 | $167.15 | $168.85 | $166.43 | $167.67 | $167.67 | 599,246 |
| 2017-02-14 | $167.24 | $168.02 | $166.55 | $167.36 | $167.36 | 596,147 |
| 2017-02-13 | $169.47 | $169.95 | $167.40 | $168.25 | $168.25 | 1,101,817 |
| 2017-02-10 | $169.14 | $169.82 | $167.58 | $168.91 | $168.91 | 1,523,721 |
| 2017-02-09 | $151.25 | $169.19 | $151.25 | $167.86 | $167.86 | 3,698,769 |
| 2017-02-08 | $148.62 | $152.02 | $147.95 | $151.25 | $151.25 | 1,671,208 |
| 2017-02-07 | $147.99 | $148.98 | $146.12 | $148.75 | $148.75 | 1,894,299 |
| 2017-02-06 | $149.81 | $150.78 | $147.53 | $147.70 | $147.70 | 1,205,451 |
| 2017-02-03 | $148.99 | $151.12 | $148.99 | $150.72 | $150.72 | 759,737 |
| 2017-02-02 | $146.36 | $148.68 | $145.93 | $148.05 | $148.05 | 1,822,256 |
| 2017-02-01 | $148.15 | $148.19 | $145.38 | $146.34 | $146.34 | 1,120,694 |
| 2017-01-31 | $148.32 | $148.44 | $146.26 | $147.49 | $147.49 | 679,399 |
| 2017-01-30 | $146.94 | $148.24 | $145.43 | $147.96 | $147.96 | 640,142 |
| 2017-01-27 | $147.82 | $149.26 | $146.77 | $148.18 | $148.18 | 645,173 |
| 2017-01-26 | $151.00 | $151.67 | $147.72 | $148.05 | $148.05 | 942,491 |
| 2017-01-25 | $151.58 | $152.23 | $149.67 | $150.74 | $150.74 | 534,285 |
| 2017-01-24 | $150.91 | $151.16 | $149.77 | $150.72 | $150.72 | 624,679 |
| 2017-01-23 | $150.11 | $150.11 | $148.86 | $149.81 | $149.81 | 359,266 |
| 2017-01-20 | $150.28 | $151.56 | $149.98 | $150.25 | $150.25 | 502,307 |
| 2017-01-19 | $152.84 | $152.84 | $149.37 | $150.26 | $150.26 | 878,675 |
| 2017-01-18 | $150.01 | $152.40 | $149.45 | $152.38 | $152.38 | 1,037,534 |
| 2017-01-17 | $149.99 | $150.85 | $149.30 | $149.77 | $149.77 | 490,949 |
| 2017-01-13 | $149.53 | $151.98 | $149.53 | $150.69 | $150.69 | 672,696 |
| 2017-01-12 | $147.63 | $149.37 | $146.28 | $148.99 | $148.99 | 626,296 |
| 2017-01-11 | $147.96 | $149.07 | $147.38 | $148.50 | $148.50 | 664,343 |
| 2017-01-10 | $147.65 | $149.53 | $146.71 | $147.97 | $147.97 | 757,270 |
| 2017-01-09 | $148.34 | $149.30 | $147.69 | $147.86 | $147.86 | 926,614 |
| 2017-01-06 | $147.10 | $150.26 | $146.96 | $148.40 | $148.40 | 686,683 |
| 2017-01-05 | $147.36 | $148.92 | $145.93 | $147.47 | $147.47 | 786,528 |
| 2017-01-04 | $145.69 | $147.32 | $144.55 | $147.05 | $147.05 | 1,038,832 |
| 2017-01-03 | $143.65 | $146.66 | $142.62 | $144.65 | $144.65 | 721,903 |
| 2016-12-30 | $142.71 | $142.71 | $140.75 | $141.52 | $141.52 | 828,445 |
| 2016-12-29 | $142.08 | $142.93 | $141.43 | $142.13 | $142.13 | 384,298 |
| 2016-12-28 | $144.02 | $144.02 | $141.72 | $141.86 | $141.86 | 496,888 |
| 2016-12-27 | $143.79 | $145.15 | $143.52 | $143.93 | $143.93 | 400,089 |
| 2016-12-23 | $142.00 | $143.65 | $142.00 | $143.44 | $143.44 | 407,790 |
| 2016-12-22 | $142.21 | $143.25 | $141.05 | $142.40 | $142.40 | 746,221 |
| 2016-12-21 | $143.34 | $143.92 | $141.66 | $141.93 | $141.93 | 748,218 |
| 2016-12-20 | $143.90 | $143.93 | $141.82 | $143.74 | $143.74 | 986,792 |
| 2016-12-19 | $147.42 | $147.42 | $140.80 | $142.96 | $142.96 | 3,220,763 |
| 2016-12-16 | $149.60 | $150.04 | $147.90 | $148.04 | $148.04 | 2,093,698 |
| 2016-12-15 | $151.71 | $153.50 | $149.40 | $149.45 | $149.45 | 850,196 |
| 2016-12-14 | $150.56 | $151.90 | $149.83 | $151.00 | $151.00 | 1,120,479 |
| 2016-12-13 | $151.49 | $152.36 | $149.53 | $150.51 | $150.51 | 860,889 |
| 2016-12-12 | $152.59 | $152.84 | $150.77 | $150.89 | $150.89 | 936,499 |
| 2016-12-09 | $153.18 | $154.50 | $152.80 | $153.56 | $153.56 | 802,630 |
| 2016-12-08 | $151.85 | $153.79 | $150.74 | $153.44 | $153.44 | 840,150 |
| 2016-12-07 | $150.24 | $152.98 | $148.55 | $152.19 | $152.19 | 1,057,041 |
| 2016-12-06 | $149.58 | $150.10 | $147.28 | $149.45 | $149.45 | 643,236 |
| 2016-12-05 | $146.81 | $150.98 | $146.07 | $149.91 | $149.91 | 1,214,286 |
| 2016-12-02 | $145.67 | $146.99 | $144.73 | $145.50 | $145.50 | 806,548 |
| 2016-12-01 | $149.00 | $150.13 | $145.03 | $145.47 | $145.47 | 1,243,896 |
| 2016-11-30 | $151.50 | $151.62 | $147.80 | $149.34 | $149.34 | 941,998 |
| 2016-11-29 | $149.67 | $151.15 | $148.89 | $149.69 | $149.69 | 1,111,671 |
| 2016-11-28 | $152.60 | $153.72 | $149.56 | $149.75 | $149.75 | 852,978 |
| 2016-11-25 | $153.24 | $154.42 | $152.88 | $153.65 | $153.65 | 414,141 |
| 2016-11-23 | $152.21 | $153.86 | $151.95 | $153.25 | $153.25 | 915,887 |
| 2016-11-22 | $152.38 | $154.33 | $151.51 | $153.01 | $153.01 | 1,456,829 |
| 2016-11-21 | $151.71 | $153.22 | $150.10 | $152.32 | $152.32 | 1,361,390 |
| 2016-11-18 | $154.33 | $156.35 | $149.89 | $150.20 | $150.20 | 1,647,337 |
| 2016-11-17 | $146.59 | $150.82 | $145.35 | $150.70 | $150.70 | 1,832,646 |
| 2016-11-16 | $144.24 | $146.06 | $143.70 | $145.63 | $145.63 | 1,305,086 |
| 2016-11-15 | $144.77 | $146.32 | $143.06 | $144.95 | $144.95 | 1,545,418 |
| 2016-11-14 | $144.51 | $144.66 | $141.09 | $143.20 | $143.20 | 1,409,049 |
| 2016-11-11 | $145.58 | $146.00 | $141.80 | $143.70 | $143.70 | 1,644,202 |
| 2016-11-10 | $151.25 | $152.25 | $146.09 | $146.49 | $146.49 | 962,509 |
| 2016-11-09 | $147.71 | $151.60 | $146.68 | $150.02 | $150.02 | 895,052 |
| 2016-11-08 | $147.75 | $151.10 | $146.82 | $148.79 | $148.79 | 1,051,148 |
| 2016-11-07 | $151.91 | $153.66 | $145.21 | $147.99 | $147.99 | 2,624,139 |
| 2016-11-04 | $148.52 | $151.19 | $147.59 | $150.05 | $150.05 | 1,417,577 |
| 2016-11-03 | $151.99 | $153.72 | $148.43 | $148.76 | $148.76 | 2,566,560 |
| 2016-11-02 | $162.50 | $162.50 | $149.21 | $152.02 | $152.02 | 4,174,563 |
| 2016-11-01 | $175.46 | $176.03 | $170.50 | $172.68 | $172.68 | 804,805 |
| 2016-10-31 | $173.91 | $176.42 | $172.69 | $175.30 | $175.30 | 929,063 |
| 2016-10-28 | $173.48 | $175.52 | $172.14 | $173.95 | $173.95 | 392,046 |
| 2016-10-27 | $173.88 | $175.00 | $171.51 | $173.51 | $173.51 | 619,293 |
| 2016-10-26 | $172.29 | $173.95 | $171.74 | $171.83 | $171.83 | 349,607 |
| 2016-10-25 | $175.50 | $176.20 | $172.84 | $172.90 | $172.90 | 432,459 |
| 2016-10-24 | $174.36 | $176.39 | $174.32 | $175.53 | $175.53 | 390,437 |
| 2016-10-21 | $171.80 | $173.99 | $171.08 | $173.70 | $173.70 | 325,381 |
| 2016-10-20 | $174.12 | $174.59 | $172.36 | $172.64 | $172.64 | 416,313 |
| 2016-10-19 | $174.18 | $174.85 | $173.56 | $174.35 | $174.35 | 556,738 |
| 2016-10-18 | $174.52 | $174.60 | $173.35 | $173.56 | $173.56 | 400,596 |
| 2016-10-17 | $171.74 | $172.92 | $170.13 | $172.36 | $172.36 | 487,461 |
| 2016-10-14 | $171.02 | $173.04 | $170.87 | $171.40 | $171.40 | 626,105 |
| 2016-10-13 | $170.15 | $170.25 | $167.31 | $168.74 | $168.74 | 967,669 |
| 2016-10-12 | $171.29 | $172.79 | $170.60 | $171.97 | $171.97 | 361,449 |
| 2016-10-11 | $173.83 | $173.97 | $170.20 | $171.07 | $171.07 | 482,442 |
| 2016-10-10 | $173.31 | $174.65 | $173.25 | $174.58 | $174.58 | 360,376 |
| 2016-10-07 | $174.72 | $174.96 | $171.13 | $172.44 | $172.44 | 406,548 |
| 2016-10-06 | $173.50 | $174.84 | $172.10 | $174.55 | $174.55 | 707,352 |
| 2016-10-05 | $172.63 | $173.70 | $171.10 | $173.17 | $173.17 | 583,584 |
| 2016-10-04 | $173.34 | $173.47 | $170.53 | $171.27 | $171.27 | 590,812 |
| 2016-10-03 | $173.70 | $174.28 | $171.58 | $172.71 | $172.71 | 597,946 |
| 2016-09-30 | $173.04 | $174.15 | $171.43 | $173.73 | $173.73 | 876,945 |
| 2016-09-29 | $174.00 | $174.84 | $171.75 | $172.66 | $172.66 | 920,544 |
| 2016-09-28 | $172.07 | $174.55 | $170.14 | $174.48 | $174.48 | 995,804 |
| 2016-09-27 | $170.12 | $171.71 | $169.78 | $171.45 | $171.45 | 450,465 |
| 2016-09-26 | $169.71 | $171.18 | $168.80 | $170.76 | $170.76 | 458,490 |
| 2016-09-23 | $170.67 | $171.74 | $169.99 | $170.53 | $170.53 | 1,378,254 |
| 2016-09-22 | $171.61 | $172.58 | $170.78 | $172.11 | $172.11 | 553,042 |
| 2016-09-21 | $168.34 | $171.19 | $168.10 | $170.87 | $170.87 | 926,465 |
| 2016-09-20 | $169.10 | $169.85 | $167.13 | $167.65 | $167.65 | 699,207 |
| 2016-09-19 | $165.76 | $170.24 | $165.69 | $168.52 | $168.52 | 952,367 |
| 2016-09-16 | $162.61 | $164.69 | $162.25 | $164.51 | $164.51 | 1,126,455 |
| 2016-09-15 | $162.29 | $163.90 | $161.97 | $163.09 | $163.09 | 440,908 |
| 2016-09-14 | $161.00 | $163.70 | $161.00 | $162.42 | $162.42 | 585,516 |
| 2016-09-13 | $162.30 | $162.65 | $160.44 | $161.25 | $161.25 | 446,880 |
| 2016-09-12 | $159.98 | $164.18 | $159.19 | $163.79 | $163.79 | 954,626 |
| 2016-09-09 | $165.95 | $166.16 | $160.55 | $160.85 | $160.85 | 936,428 |
| 2016-09-08 | $167.82 | $168.30 | $167.09 | $167.64 | $167.64 | 555,172 |
| 2016-09-07 | $168.20 | $169.23 | $167.53 | $167.96 | $167.96 | 556,089 |
| 2016-09-06 | $167.28 | $168.35 | $165.75 | $167.80 | $167.80 | 1,171,391 |
| 2016-09-02 | $168.06 | $169.43 | $167.33 | $167.63 | $167.63 | 685,466 |
| 2016-09-01 | $164.51 | $168.47 | $164.51 | $167.67 | $167.67 | 1,294,137 |
| 2016-08-31 | $165.83 | $166.62 | $163.87 | $164.20 | $164.20 | 1,413,771 |
| 2016-08-30 | $167.10 | $167.28 | $165.17 | $166.08 | $166.08 | 301,949 |
| 2016-08-29 | $166.55 | $167.52 | $165.53 | $166.13 | $166.13 | 377,053 |
| 2016-08-26 | $165.50 | $167.61 | $165.13 | $166.57 | $166.57 | 336,409 |
| 2016-08-25 | $165.29 | $166.86 | $165.26 | $165.80 | $165.80 | 474,095 |
| 2016-08-24 | $168.50 | $168.90 | $165.57 | $166.02 | $166.02 | 402,200 |
| 2016-08-23 | $167.83 | $168.87 | $167.01 | $168.44 | $168.44 | 609,373 |
| 2016-08-22 | $167.28 | $167.84 | $166.27 | $167.41 | $167.41 | 500,239 |
| 2016-08-19 | $168.00 | $168.76 | $167.17 | $167.56 | $167.56 | 691,503 |
| 2016-08-18 | $168.04 | $168.59 | $167.03 | $168.55 | $168.55 | 442,605 |
| 2016-08-17 | $167.61 | $168.47 | $166.52 | $168.21 | $168.21 | 400,460 |
| 2016-08-16 | $168.52 | $169.59 | $167.03 | $167.99 | $167.99 | 663,569 |
| 2016-08-15 | $164.74 | $169.03 | $164.66 | $168.94 | $168.94 | 667,831 |
| 2016-08-12 | $164.27 | $166.22 | $163.82 | $164.46 | $164.46 | 467,437 |
| 2016-08-11 | $162.82 | $165.15 | $162.68 | $164.72 | $164.72 | 671,349 |
| 2016-08-10 | $162.79 | $163.11 | $161.44 | $162.54 | $162.54 | 519,848 |
| 2016-08-09 | $163.71 | $164.56 | $162.66 | $163.01 | $163.01 | 606,798 |
| 2016-08-08 | $162.91 | $163.47 | $161.54 | $163.47 | $163.47 | 1,166,961 |
| 2016-08-05 | $160.00 | $168.51 | $159.61 | $162.32 | $162.32 | 1,641,792 |
| 2016-08-04 | $153.18 | $155.56 | $153.18 | $154.79 | $154.79 | 815,612 |
| 2016-08-03 | $150.13 | $154.33 | $150.13 | $153.72 | $153.72 | 548,080 |
| 2016-08-02 | $152.32 | $152.32 | $148.20 | $150.59 | $150.59 | 684,549 |
| 2016-08-01 | $151.19 | $152.74 | $150.37 | $152.31 | $152.31 | 741,481 |
| 2016-07-29 | $151.70 | $152.62 | $150.96 | $151.68 | $151.68 | 645,535 |
| 2016-07-28 | $150.83 | $152.30 | $150.56 | $152.16 | $152.16 | 273,294 |
| 2016-07-27 | $151.93 | $152.33 | $150.06 | $150.75 | $150.75 | 244,299 |
| 2016-07-26 | $151.27 | $152.05 | $150.45 | $152.02 | $152.02 | 214,022 |
| 2016-07-25 | $151.41 | $151.96 | $150.31 | $151.16 | $151.16 | 455,332 |
| 2016-07-22 | $150.06 | $152.00 | $150.00 | $151.80 | $151.80 | 263,375 |
| 2016-07-21 | $151.46 | $151.70 | $149.10 | $149.99 | $149.99 | 555,570 |
| 2016-07-20 | $150.91 | $152.22 | $149.45 | $151.88 | $151.88 | 332,419 |
| 2016-07-19 | $150.00 | $150.75 | $149.56 | $150.20 | $150.20 | 286,624 |
| 2016-07-18 | $150.99 | $150.99 | $149.85 | $150.40 | $150.40 | 181,774 |
| 2016-07-15 | $151.99 | $152.04 | $150.25 | $150.45 | $150.45 | 552,289 |
| 2016-07-14 | $151.20 | $152.73 | $150.10 | $151.85 | $151.85 | 736,297 |
| 2016-07-13 | $150.06 | $151.96 | $149.18 | $149.67 | $149.67 | 693,782 |
| 2016-07-12 | $145.05 | $150.48 | $145.00 | $150.06 | $150.06 | 783,162 |
| 2016-07-11 | $144.25 | $144.98 | $143.12 | $143.69 | $143.69 | 363,404 |
| 2016-07-08 | $141.78 | $144.01 | $140.84 | $143.79 | $143.79 | 428,357 |
| 2016-07-07 | $139.72 | $141.01 | $139.05 | $140.15 | $140.15 | 414,167 |
| 2016-07-06 | $138.59 | $139.65 | $137.26 | $139.61 | $139.61 | 1,049,258 |
| 2016-07-05 | $141.72 | $141.72 | $138.71 | $139.51 | $139.51 | 699,622 |
| 2016-07-01 | $143.44 | $144.35 | $142.00 | $142.75 | $142.75 | 593,942 |
| 2016-06-30 | $143.56 | $143.75 | $141.13 | $143.13 | $143.13 | 843,091 |
| 2016-06-29 | $140.00 | $144.05 | $139.53 | $143.13 | $143.13 | 849,260 |
| 2016-06-28 | $136.21 | $139.38 | $135.91 | $139.23 | $139.23 | 675,666 |
| 2016-06-27 | $140.18 | $140.63 | $133.64 | $134.67 | $134.67 | 981,985 |
| 2016-06-24 | $138.94 | $143.22 | $138.94 | $141.49 | $141.49 | 1,366,900 |
| 2016-06-23 | $145.62 | $146.40 | $144.77 | $146.40 | $146.40 | 362,399 |
| 2016-06-22 | $146.34 | $146.34 | $143.81 | $144.17 | $144.17 | 518,532 |
| 2016-06-21 | $145.44 | $146.68 | $145.07 | $146.07 | $146.07 | 392,357 |
| 2016-06-20 | $146.77 | $147.60 | $145.03 | $145.09 | $145.09 | 274,139 |
| 2016-06-17 | $143.96 | $145.55 | $142.74 | $144.35 | $144.35 | 305,629 |
| 2016-06-16 | $144.07 | $144.43 | $141.15 | $144.05 | $144.05 | 450,965 |
| 2016-06-15 | $144.62 | $146.24 | $143.99 | $144.66 | $144.66 | 578,386 |
| 2016-06-14 | $145.65 | $146.30 | $143.44 | $143.99 | $143.99 | 646,758 |
| 2016-06-13 | $146.64 | $147.66 | $145.93 | $145.93 | $145.93 | 440,704 |
| 2016-06-10 | $149.50 | $149.90 | $147.00 | $147.34 | $147.34 | 907,961 |
| 2016-06-09 | $151.17 | $151.17 | $149.99 | $150.00 | $150.00 | 373,472 |
| 2016-06-08 | $152.95 | $153.58 | $152.14 | $152.39 | $152.39 | 369,787 |
| 2016-06-07 | $153.95 | $154.46 | $152.54 | $152.85 | $152.85 | 455,933 |
| 2016-06-06 | $151.20 | $153.87 | $150.58 | $153.81 | $153.81 | 477,209 |
| 2016-06-03 | $151.79 | $152.13 | $148.78 | $150.44 | $150.44 | 409,861 |
| 2016-06-02 | $149.67 | $152.48 | $149.30 | $152.48 | $152.48 | 635,397 |
| 2016-06-01 | $148.32 | $150.21 | $147.39 | $150.02 | $150.02 | 510,682 |
| 2016-05-31 | $150.42 | $150.88 | $148.61 | $148.89 | $148.89 | 1,167,710 |
| 2016-05-27 | $149.17 | $150.92 | $148.87 | $150.17 | $150.17 | 420,047 |
| 2016-05-26 | $150.70 | $150.70 | $149.18 | $149.31 | $149.31 | 423,872 |
| 2016-05-25 | $149.27 | $150.52 | $149.27 | $150.20 | $150.20 | 744,586 |
| 2016-05-24 | $147.08 | $149.04 | $146.89 | $148.88 | $148.88 | 993,878 |
| 2016-05-23 | $146.56 | $147.75 | $145.86 | $146.53 | $146.53 | 315,977 |
| 2016-05-20 | $146.26 | $147.89 | $145.55 | $146.85 | $146.85 | 407,047 |
| 2016-05-19 | $145.66 | $146.23 | $143.99 | $145.48 | $145.48 | 477,139 |
| 2016-05-18 | $144.88 | $147.13 | $144.13 | $146.15 | $146.15 | 736,979 |
| 2016-05-17 | $146.25 | $148.86 | $144.38 | $144.98 | $144.98 | 799,712 |
| 2016-05-16 | $145.26 | $149.21 | $143.83 | $146.40 | $146.40 | 864,491 |
| 2016-05-13 | $150.00 | $150.40 | $144.89 | $145.38 | $145.38 | 1,615,166 |
| 2016-05-12 | $153.47 | $153.65 | $149.91 | $150.93 | $150.93 | 712,826 |
| 2016-05-11 | $151.65 | $153.75 | $151.33 | $152.00 | $152.00 | 542,569 |
| 2016-05-10 | $150.40 | $152.78 | $150.40 | $152.39 | $152.39 | 845,536 |
| 2016-05-09 | $150.95 | $152.13 | $149.87 | $150.15 | $150.15 | 660,928 |
| 2016-05-06 | $150.45 | $151.98 | $150.00 | $151.43 | $151.43 | 642,510 |
| 2016-05-05 | $154.21 | $154.21 | $148.79 | $151.66 | $151.66 | 1,089,747 |
| 2016-05-04 | $153.75 | $154.15 | $150.96 | $152.72 | $152.72 | 1,064,937 |
| 2016-05-03 | $154.32 | $155.28 | $151.97 | $154.86 | $154.86 | 842,981 |
| 2016-05-02 | $155.00 | $156.23 | $154.09 | $155.59 | $155.59 | 780,655 |
| 2016-04-29 | $153.35 | $155.13 | $151.86 | $154.68 | $154.68 | 686,643 |
| 2016-04-28 | $155.49 | $156.58 | $153.38 | $153.78 | $153.78 | 537,068 |
| 2016-04-27 | $153.15 | $156.01 | $153.15 | $155.91 | $155.91 | 687,052 |
| 2016-04-26 | $153.77 | $154.42 | $152.92 | $153.57 | $153.57 | 382,372 |
| 2016-04-25 | $153.91 | $154.54 | $152.73 | $153.46 | $153.46 | 348,385 |
| 2016-04-22 | $152.50 | $154.54 | $152.40 | $154.27 | $154.27 | 462,000 |
| 2016-04-21 | $152.91 | $154.77 | $152.91 | $153.48 | $153.48 | 535,797 |
| 2016-04-20 | $151.48 | $153.99 | $151.22 | $153.20 | $153.20 | 449,526 |
| 2016-04-19 | $153.56 | $153.69 | $150.73 | $152.07 | $152.07 | 642,950 |
| 2016-04-18 | $150.01 | $152.60 | $149.94 | $152.48 | $152.48 | 538,752 |
| 2016-04-15 | $151.00 | $151.45 | $149.73 | $150.87 | $150.87 | 713,937 |
| 2016-04-14 | $150.61 | $151.14 | $149.27 | $151.02 | $151.02 | 789,916 |
| 2016-04-13 | $149.54 | $152.35 | $149.54 | $151.91 | $151.91 | 610,271 |
| 2016-04-12 | $146.74 | $150.47 | $145.88 | $148.98 | $148.98 | 882,593 |
| 2016-04-11 | $146.83 | $149.00 | $146.27 | $146.61 | $146.61 | 663,916 |
| 2016-04-08 | $145.92 | $148.23 | $145.22 | $145.68 | $145.68 | 607,751 |
| 2016-04-07 | $145.41 | $146.60 | $142.57 | $144.65 | $144.65 | 855,043 |
| 2016-04-06 | $145.19 | $147.27 | $144.68 | $146.70 | $146.70 | 552,393 |
| 2016-04-05 | $147.28 | $149.25 | $145.18 | $145.43 | $145.43 | 572,570 |
| 2016-04-04 | $148.82 | $149.72 | $148.06 | $149.06 | $149.06 | 924,520 |
| 2016-04-01 | $147.43 | $148.99 | $145.98 | $148.64 | $148.64 | 602,494 |
| 2016-03-31 | $147.05 | $149.56 | $146.72 | $148.75 | $148.75 | 465,097 |
| 2016-03-30 | $148.98 | $149.79 | $146.93 | $147.76 | $147.76 | 573,494 |
| 2016-03-29 | $145.66 | $147.85 | $144.90 | $147.66 | $147.66 | 578,677 |
| 2016-03-28 | $146.34 | $146.92 | $144.52 | $145.75 | $145.75 | 321,296 |
| 2016-03-24 | $144.76 | $145.94 | $144.12 | $145.86 | $145.86 | 493,585 |
| 2016-03-23 | $147.14 | $147.37 | $146.07 | $146.10 | $146.10 | 505,416 |
| 2016-03-22 | $145.70 | $147.23 | $144.54 | $146.86 | $146.86 | 504,165 |
| 2016-03-21 | $147.11 | $147.68 | $145.04 | $146.79 | $146.79 | 674,205 |
| 2016-03-18 | $144.47 | $150.25 | $144.47 | $147.36 | $147.36 | 2,253,681 |
| 2016-03-17 | $141.19 | $144.32 | $139.92 | $142.79 | $142.79 | 1,163,703 |
| 2016-03-16 | $139.50 | $140.83 | $138.94 | $140.42 | $140.42 | 918,343 |
| 2016-03-15 | $138.49 | $139.97 | $137.21 | $139.97 | $139.97 | 930,294 |
| 2016-03-14 | $139.18 | $139.72 | $138.51 | $139.51 | $139.51 | 583,896 |
| 2016-03-11 | $136.33 | $141.11 | $136.33 | $139.79 | $139.79 | 1,148,000 |
| 2016-03-10 | $137.11 | $137.61 | $133.51 | $135.10 | $135.10 | 564,451 |
| 2016-03-09 | $136.95 | $136.95 | $134.82 | $136.60 | $136.60 | 997,464 |
| 2016-03-08 | $140.95 | $141.27 | $135.77 | $135.82 | $135.82 | 1,570,122 |
| 2016-03-07 | $136.61 | $142.97 | $136.37 | $141.74 | $141.74 | 1,373,945 |
| 2016-03-04 | $138.00 | $140.10 | $136.54 | $138.03 | $138.03 | 1,823,520 |
| 2016-03-03 | $135.31 | $138.43 | $134.66 | $137.71 | $137.71 | 1,008,519 |
| 2016-03-02 | $134.15 | $135.38 | $131.74 | $135.24 | $135.24 | 1,387,280 |
| 2016-03-01 | $129.50 | $134.80 | $127.97 | $134.57 | $134.57 | 1,711,976 |
| 2016-02-29 | $128.30 | $129.88 | $127.42 | $127.69 | $127.69 | 592,143 |
| 2016-02-26 | $128.36 | $128.49 | $126.87 | $128.00 | $128.00 | 665,852 |
| 2016-02-25 | $128.27 | $130.07 | $125.67 | $127.63 | $127.63 | 888,106 |
| 2016-02-24 | $124.90 | $128.27 | $124.21 | $128.12 | $128.12 | 813,973 |
| 2016-02-23 | $129.18 | $129.36 | $126.18 | $126.37 | $126.37 | 587,153 |
| 2016-02-22 | $129.21 | $132.40 | $128.43 | $129.79 | $129.79 | 999,085 |
| 2016-02-19 | $126.70 | $128.54 | $125.72 | $127.97 | $127.97 | 533,665 |
| 2016-02-18 | $128.42 | $128.46 | $125.77 | $126.99 | $126.99 | 698,501 |
| 2016-02-17 | $126.50 | $130.25 | $125.74 | $127.50 | $127.50 | 932,753 |
| 2016-02-16 | $119.11 | $124.87 | $118.41 | $124.61 | $124.61 | 1,166,085 |
| 2016-02-12 | $114.38 | $117.95 | $112.63 | $117.46 | $117.46 | 751,414 |
| 2016-02-11 | $112.65 | $114.32 | $112.08 | $113.39 | $113.39 | 916,399 |
| 2016-02-10 | $114.98 | $117.61 | $113.64 | $114.99 | $114.99 | 1,024,514 |
| 2016-02-09 | $115.77 | $117.13 | $111.23 | $113.87 | $113.87 | 1,409,244 |
| 2016-02-08 | $121.52 | $122.58 | $113.90 | $117.37 | $117.37 | 3,252,656 |
| 2016-02-05 | $120.38 | $126.41 | $117.60 | $123.76 | $123.76 | 2,807,275 |
| 2016-02-04 | $121.09 | $125.30 | $121.09 | $124.75 | $124.75 | 1,010,830 |
| 2016-02-03 | $118.24 | $122.25 | $117.16 | $121.90 | $121.90 | 1,329,779 |
| 2016-02-02 | $120.51 | $120.51 | $117.47 | $117.75 | $117.75 | 1,145,543 |
| 2016-02-01 | $121.24 | $122.75 | $120.36 | $121.76 | $121.76 | 514,935 |
| 2016-01-29 | $118.26 | $122.89 | $118.00 | $122.84 | $122.84 | 845,597 |
| 2016-01-28 | $119.86 | $120.35 | $117.36 | $117.50 | $117.50 | 1,112,691 |
| 2016-01-27 | $119.15 | $120.37 | $117.42 | $118.02 | $118.02 | 920,728 |
| 2016-01-26 | $119.39 | $120.59 | $117.65 | $120.14 | $120.14 | 643,485 |
| 2016-01-25 | $123.40 | $123.65 | $118.57 | $119.01 | $119.01 | 1,207,406 |
| 2016-01-22 | $118.49 | $123.77 | $118.31 | $123.66 | $123.66 | 1,520,194 |
| 2016-01-21 | $114.83 | $117.43 | $112.81 | $116.75 | $116.75 | 1,371,189 |
| 2016-01-20 | $112.95 | $116.21 | $107.56 | $114.90 | $114.90 | 1,817,862 |
| 2016-01-19 | $119.46 | $119.71 | $114.24 | $114.85 | $114.85 | 1,008,430 |
| 2016-01-15 | $116.48 | $118.68 | $115.75 | $118.16 | $118.16 | 1,028,779 |
| 2016-01-14 | $117.82 | $120.62 | $115.99 | $120.02 | $120.02 | 888,326 |
| 2016-01-13 | $125.13 | $125.13 | $116.86 | $117.66 | $117.66 | 1,466,335 |
| 2016-01-12 | $126.25 | $126.61 | $121.96 | $124.29 | $124.29 | 942,893 |
| 2016-01-11 | $130.15 | $130.28 | $123.70 | $125.56 | $125.56 | 908,878 |
| 2016-01-08 | $129.80 | $132.70 | $128.68 | $129.26 | $129.26 | 975,587 |
| 2016-01-07 | $130.20 | $131.32 | $128.43 | $128.50 | $128.50 | 1,019,313 |
| 2016-01-06 | $134.66 | $135.72 | $131.26 | $132.66 | $132.66 | 1,263,094 |
| 2016-01-05 | $141.04 | $141.45 | $136.01 | $136.76 | $136.76 | 683,837 |
| 2016-01-04 | $140.31 | $142.29 | $139.39 | $140.63 | $140.63 | 736,713 |
| 2015-12-31 | $142.39 | $144.73 | $142.13 | $142.93 | $142.93 | 304,040 |
| 2015-12-30 | $145.36 | $145.43 | $142.96 | $143.12 | $143.12 | 202,861 |
| 2015-12-29 | $144.99 | $147.00 | $144.31 | $145.39 | $145.39 | 269,252 |
| 2015-12-28 | $144.80 | $145.05 | $142.46 | $143.85 | $143.85 | 339,771 |
| 2015-12-24 | $145.11 | $146.01 | $144.58 | $145.34 | $145.34 | 124,634 |
| 2015-12-23 | $143.08 | $145.46 | $142.02 | $145.41 | $145.41 | 319,135 |
| 2015-12-22 | $142.10 | $142.87 | $139.83 | $142.14 | $142.14 | 503,205 |
| 2015-12-21 | $141.73 | $143.05 | $140.00 | $141.38 | $141.38 | 683,572 |
| 2015-12-18 | $141.93 | $142.45 | $140.14 | $140.32 | $140.32 | 554,499 |
| 2015-12-17 | $144.91 | $144.91 | $142.31 | $142.79 | $142.79 | 728,995 |
| 2015-12-16 | $141.95 | $144.55 | $141.60 | $144.25 | $144.25 | 643,661 |
| 2015-12-15 | $139.96 | $142.37 | $139.51 | $141.49 | $141.49 | 737,322 |
| 2015-12-14 | $139.50 | $141.25 | $136.83 | $139.31 | $139.31 | 886,985 |
| 2015-12-11 | $144.36 | $145.87 | $139.67 | $139.81 | $139.81 | 1,276,822 |
| 2015-12-10 | $146.10 | $148.14 | $145.63 | $146.76 | $146.76 | 272,863 |
| 2015-12-09 | $147.24 | $150.86 | $144.91 | $146.00 | $146.00 | 1,223,882 |
| 2015-12-08 | $146.04 | $148.23 | $143.84 | $147.60 | $147.60 | 1,301,743 |
| 2015-12-07 | $149.52 | $149.52 | $146.43 | $147.51 | $147.51 | 680,325 |
| 2015-12-04 | $148.97 | $151.08 | $148.59 | $150.52 | $150.52 | 393,418 |
| 2015-12-03 | $152.24 | $152.78 | $148.23 | $148.95 | $148.95 | 323,138 |
| 2015-12-02 | $153.37 | $153.58 | $151.35 | $151.96 | $151.96 | 240,096 |
| 2015-12-01 | $154.27 | $155.29 | $152.31 | $153.49 | $153.49 | 481,369 |
| 2015-11-30 | $152.85 | $154.09 | $151.76 | $153.71 | $153.71 | 444,973 |
| 2015-11-27 | $153.45 | $154.12 | $152.02 | $152.74 | $152.74 | 91,765 |
| 2015-11-25 | $154.98 | $154.98 | $153.44 | $153.67 | $153.67 | 241,537 |
| 2015-11-24 | $152.50 | $155.28 | $150.88 | $154.72 | $154.72 | 674,040 |
| 2015-11-23 | $152.47 | $153.45 | $151.01 | $152.99 | $152.99 | 611,768 |
| 2015-11-20 | $152.33 | $153.28 | $151.64 | $152.21 | $152.21 | 545,872 |
| 2015-11-19 | $151.78 | $152.43 | $151.00 | $151.57 | $151.57 | 286,098 |
| 2015-11-18 | $148.77 | $151.95 | $148.09 | $151.72 | $151.72 | 534,714 |
| 2015-11-17 | $148.94 | $150.58 | $147.57 | $148.27 | $148.27 | 1,089,911 |
| 2015-11-16 | $146.41 | $149.69 | $145.60 | $148.52 | $148.52 | 463,852 |
| 2015-11-13 | $150.33 | $151.58 | $146.74 | $146.82 | $146.82 | 370,767 |
| 2015-11-12 | $152.56 | $153.25 | $150.56 | $150.63 | $150.63 | 318,448 |
| 2015-11-11 | $154.26 | $155.45 | $153.06 | $153.12 | $153.12 | 394,058 |
| 2015-11-10 | $152.90 | $154.50 | $151.76 | $154.19 | $154.19 | 690,383 |
| 2015-11-09 | $155.67 | $156.43 | $151.10 | $153.47 | $153.47 | 897,920 |
| 2015-11-06 | $154.73 | $157.97 | $154.06 | $156.40 | $156.40 | 929,565 |
| 2015-11-05 | $150.00 | $157.73 | $150.00 | $154.59 | $154.59 | 2,334,087 |
| 2015-11-04 | $147.93 | $148.51 | $142.72 | $144.00 | $144.00 | 970,860 |
| 2015-11-03 | $144.47 | $148.84 | $144.42 | $147.95 | $147.95 | 508,836 |
| 2015-11-02 | $144.84 | $145.76 | $144.03 | $144.95 | $144.95 | 522,230 |
| 2015-10-30 | $145.00 | $145.78 | $143.34 | $144.86 | $144.86 | 431,120 |
| 2015-10-29 | $144.56 | $145.43 | $142.28 | $144.67 | $144.67 | 410,597 |
| 2015-10-28 | $141.30 | $144.74 | $137.69 | $144.73 | $144.73 | 640,865 |
| 2015-10-27 | $146.61 | $146.61 | $140.48 | $141.30 | $141.30 | 921,391 |
| 2015-10-26 | $148.07 | $148.70 | $146.64 | $146.92 | $146.92 | 441,411 |
| 2015-10-23 | $147.83 | $148.81 | $145.91 | $148.51 | $148.51 | 399,277 |
| 2015-10-22 | $145.94 | $147.45 | $144.72 | $146.36 | $146.36 | 379,708 |
| 2015-10-21 | $145.73 | $146.50 | $143.91 | $144.59 | $144.59 | 724,342 |
| 2015-10-20 | $146.64 | $146.95 | $144.63 | $145.67 | $145.67 | 504,343 |
| 2015-10-19 | $144.75 | $149.09 | $144.75 | $146.86 | $146.86 | 702,704 |
| 2015-10-16 | $145.43 | $145.92 | $144.31 | $145.65 | $145.65 | 292,286 |
| 2015-10-15 | $144.88 | $145.49 | $142.02 | $145.17 | $145.17 | 475,969 |
| 2015-10-14 | $145.42 | $146.33 | $143.58 | $144.45 | $144.45 | 545,071 |
| 2015-10-13 | $146.51 | $147.23 | $145.05 | $145.59 | $145.59 | 655,948 |
| 2015-10-12 | $146.67 | $147.16 | $144.85 | $146.72 | $146.72 | 402,032 |
| 2015-10-09 | $147.22 | $147.95 | $146.63 | $147.20 | $147.20 | 453,095 |
| 2015-10-08 | $145.50 | $146.94 | $143.93 | $146.93 | $146.93 | 459,698 |
| 2015-10-07 | $144.28 | $146.08 | $143.39 | $145.57 | $145.57 | 813,005 |
| 2015-10-06 | $144.31 | $145.44 | $141.91 | $143.11 | $143.11 | 585,980 |
| 2015-10-05 | $142.05 | $144.57 | $141.56 | $144.24 | $144.24 | 764,570 |
| 2015-10-02 | $135.75 | $141.07 | $134.55 | $140.85 | $140.85 | 960,718 |
| 2015-10-01 | $137.39 | $138.81 | $136.16 | $137.94 | $137.94 | 854,822 |
| 2015-09-30 | $141.32 | $141.32 | $135.16 | $137.62 | $137.62 | 1,670,694 |
| 2015-09-29 | $143.18 | $144.13 | $139.61 | $140.62 | $140.62 | 807,240 |
| 2015-09-28 | $149.61 | $150.47 | $143.09 | $143.25 | $143.25 | 738,091 |
| 2015-09-25 | $150.66 | $152.02 | $149.51 | $150.52 | $150.52 | 467,748 |
| 2015-09-24 | $152.81 | $152.81 | $147.50 | $149.65 | $149.65 | 652,089 |
| 2015-09-23 | $154.49 | $154.80 | $153.17 | $153.99 | $153.99 | 161,005 |
| 2015-09-22 | $154.29 | $155.08 | $153.03 | $154.03 | $154.03 | 300,120 |
| 2015-09-21 | $154.34 | $157.02 | $153.97 | $156.54 | $156.54 | 501,971 |
| 2015-09-18 | $152.70 | $154.14 | $152.60 | $153.31 | $153.31 | 1,401,215 |
| 2015-09-17 | $153.85 | $156.20 | $152.66 | $154.57 | $154.57 | 824,096 |
| 2015-09-16 | $153.31 | $154.31 | $152.52 | $153.66 | $153.66 | 465,775 |
| 2015-09-15 | $151.10 | $153.70 | $150.38 | $153.49 | $153.49 | 357,310 |
| 2015-09-14 | $152.94 | $153.18 | $150.31 | $150.74 | $150.74 | 282,327 |
| 2015-09-11 | $151.40 | $152.33 | $150.35 | $152.23 | $152.23 | 598,689 |
| 2015-09-10 | $150.40 | $152.51 | $149.12 | $151.31 | $151.31 | 1,226,928 |
| 2015-09-09 | $153.86 | $154.61 | $151.47 | $151.94 | $151.94 | 732,738 |
| 2015-09-08 | $151.19 | $153.97 | $149.70 | $153.49 | $153.49 | 615,189 |
| 2015-09-04 | $147.94 | $149.37 | $147.55 | $148.34 | $148.34 | 635,332 |
| 2015-09-03 | $146.50 | $151.20 | $144.83 | $149.71 | $149.71 | 1,004,477 |
| 2015-09-02 | $145.78 | $146.71 | $144.29 | $146.03 | $146.03 | 859,938 |
| 2015-09-01 | $146.58 | $147.72 | $144.21 | $144.72 | $144.72 | 954,360 |
| 2015-08-31 | $149.79 | $150.61 | $148.18 | $149.16 | $149.16 | 802,695 |
| 2015-08-28 | $150.99 | $152.29 | $149.31 | $151.34 | $151.34 | 555,999 |
| 2015-08-27 | $151.11 | $151.64 | $147.74 | $151.21 | $151.21 | 767,982 |
| 2015-08-26 | $146.09 | $147.86 | $142.78 | $147.29 | $147.29 | 1,065,781 |
Fleetcor Technologies Inc (FLT) News Headlines
Recent Fleetcor Technologies Inc (FLT) News
Similar Companies to Fleetcor Technologies Inc (FLT) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |