Garmin Ltd (GRMN) Exchange: NASDAQ
Data as of Oct. 3, 2025
$257.06 ($-0.68) -0.26%
Garmin Ltd - Daily Information
Click for more stock information on Garmin Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $257.74 |
| Previous Close | $257.06 |
| High | $258.51 |
| Low | $256.16 |
| Adjusted Open | $257.74 |
| Previous Adjusted Close | $257.06 |
| Adjusted High | $258.51 |
| Adjusted Low | $256.16 |
About Garmin Ltd (GRMN)
Garmin Ltd is an American multinational technology company founded in 1989, with headquarters in Olathe, Kansas. Garmin designs, manufactures, and markets GPS navigation, communication, and other consumer electronics in the aviation, marine, outdoor, and fitness markets. The company has grown steadily since its inception, with net sales increasing from $586.6 million in 1997 to $3.6 billion in 2019. Garminâs products are used in diverse markets and many different applications, including automotive and mobile, aviation, marine, outdoor, and fitness. The company has an extensive product portfolio, including connected mobile applications and robust OEM solutions. The Garmin Connect platform allows users to create and share experiences from their outdoor and fitness activities and stay connected both on and off the grid. Garmin also offers a variety of connected services such as flight planning, GPS-enabled early warning systems for weather management, fleet management solutions and specialized mobile situational awareness tools for first responders.
Invest in Garmin Ltd (GRMN)
Historical Stock Data for Garmin Ltd (GRMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $257.74 | $258.51 | $256.16 | $257.06 | $257.06 | 617,604 |
| 2025-10-02 | $254.09 | $258.42 | $254.09 | $257.74 | $257.74 | 825,747 |
| 2025-10-01 | $247.65 | $255.62 | $246.51 | $255.18 | $255.18 | 1,456,112 |
| 2025-09-30 | $244.91 | $246.65 | $243.25 | $246.22 | $246.22 | 752,851 |
| 2025-09-29 | $242.48 | $245.65 | $241.75 | $245.53 | $245.53 | 759,330 |
| 2025-09-26 | $238.00 | $240.77 | $237.56 | $240.48 | $240.48 | 469,130 |
| 2025-09-25 | $236.00 | $237.29 | $235.00 | $236.70 | $236.70 | 535,999 |
| 2025-09-24 | $237.23 | $238.12 | $235.46 | $236.44 | $236.44 | 569,132 |
| 2025-09-23 | $236.05 | $239.33 | $235.29 | $237.39 | $237.39 | 587,314 |
| 2025-09-22 | $234.68 | $236.76 | $233.76 | $236.38 | $236.38 | 869,408 |
| 2025-09-19 | $238.28 | $238.53 | $234.76 | $235.12 | $235.12 | 2,865,592 |
| 2025-09-18 | $235.74 | $238.31 | $234.00 | $237.25 | $237.25 | 920,986 |
| 2025-09-17 | $238.00 | $238.33 | $233.02 | $234.18 | $234.18 | 622,705 |
| 2025-09-16 | $234.84 | $237.20 | $233.78 | $236.67 | $236.67 | 797,186 |
| 2025-09-15 | $238.81 | $239.75 | $235.44 | $235.83 | $235.83 | 696,434 |
| 2025-09-12 | $239.13 | $240.58 | $237.71 | $238.08 | $238.08 | 528,632 |
| 2025-09-11 | $237.41 | $241.84 | $237.27 | $241.18 | $240.27 | 728,797 |
| 2025-09-10 | $238.33 | $239.00 | $235.32 | $235.96 | $235.07 | 853,002 |
| 2025-09-09 | $239.01 | $239.01 | $237.33 | $238.50 | $238.50 | 526,072 |
| 2025-09-08 | $237.71 | $240.51 | $236.47 | $239.51 | $239.51 | 919,452 |
| 2025-09-05 | $238.48 | $239.91 | $235.71 | $237.39 | $237.39 | 871,909 |
| 2025-09-04 | $238.19 | $240.97 | $236.53 | $237.66 | $237.66 | 965,654 |
| 2025-09-03 | $234.24 | $238.09 | $233.42 | $236.91 | $236.91 | 889,042 |
| 2025-09-02 | $237.70 | $239.66 | $231.74 | $234.29 | $234.29 | 1,259,200 |
| 2025-08-29 | $241.07 | $243.00 | $240.49 | $241.82 | $241.82 | 1,246,430 |
| 2025-08-28 | $236.43 | $241.80 | $235.82 | $241.05 | $241.05 | 1,653,125 |
| 2025-08-27 | $231.49 | $235.90 | $231.49 | $235.53 | $235.53 | 602,505 |
| 2025-08-26 | $232.71 | $233.31 | $231.48 | $232.60 | $232.60 | 1,224,483 |
| 2025-08-25 | $236.03 | $236.03 | $232.62 | $232.72 | $232.72 | 532,467 |
| 2025-08-22 | $231.26 | $236.55 | $229.83 | $235.92 | $235.92 | 498,806 |
| 2025-08-21 | $228.77 | $230.27 | $226.93 | $229.59 | $229.59 | 575,962 |
| 2025-08-20 | $232.72 | $233.93 | $229.29 | $230.15 | $230.15 | 607,974 |
| 2025-08-19 | $231.97 | $234.58 | $231.31 | $233.45 | $233.45 | 864,247 |
| 2025-08-18 | $232.30 | $232.67 | $231.16 | $232.60 | $232.60 | 465,667 |
| 2025-08-15 | $235.93 | $235.93 | $232.04 | $232.34 | $232.34 | 633,827 |
| 2025-08-14 | $235.55 | $237.04 | $234.57 | $235.06 | $235.06 | 671,188 |
| 2025-08-13 | $234.00 | $236.74 | $233.20 | $236.58 | $236.58 | 768,144 |
| 2025-08-12 | $229.88 | $233.14 | $228.68 | $232.95 | $232.95 | 587,207 |
| 2025-08-11 | $232.42 | $233.18 | $228.29 | $228.99 | $228.99 | 765,948 |
| 2025-08-08 | $231.25 | $234.13 | $230.18 | $232.38 | $232.38 | 631,051 |
| 2025-08-07 | $233.28 | $234.16 | $226.04 | $228.96 | $228.96 | 849,807 |
| 2025-08-06 | $229.61 | $231.65 | $227.64 | $230.08 | $230.08 | 847,671 |
| 2025-08-05 | $226.73 | $228.55 | $224.96 | $228.25 | $228.25 | 840,745 |
| 2025-08-04 | $220.13 | $225.72 | $219.34 | $225.53 | $225.53 | 725,348 |
| 2025-08-01 | $217.38 | $218.86 | $214.44 | $218.73 | $218.73 | 1,324,546 |
| 2025-07-31 | $219.45 | $222.31 | $217.57 | $218.76 | $218.76 | 1,270,752 |
| 2025-07-30 | $240.48 | $242.47 | $219.91 | $221.49 | $221.49 | 2,778,766 |
| 2025-07-29 | $237.22 | $239.47 | $236.08 | $239.30 | $239.30 | 1,134,228 |
| 2025-07-28 | $236.83 | $237.64 | $234.74 | $236.36 | $236.36 | 742,184 |
| 2025-07-25 | $234.20 | $235.91 | $232.31 | $235.63 | $235.63 | 596,736 |
| 2025-07-24 | $231.86 | $232.36 | $230.25 | $231.71 | $231.71 | 591,276 |
| 2025-07-23 | $229.00 | $232.11 | $228.89 | $232.00 | $232.00 | 555,680 |
| 2025-07-22 | $226.37 | $227.90 | $225.42 | $227.71 | $227.71 | 591,166 |
| 2025-07-21 | $227.68 | $228.86 | $226.15 | $226.15 | $226.15 | 770,989 |
| 2025-07-18 | $226.14 | $228.41 | $225.12 | $227.89 | $227.89 | 807,681 |
| 2025-07-17 | $220.42 | $225.62 | $220.29 | $225.40 | $225.40 | 874,618 |
| 2025-07-16 | $216.95 | $220.92 | $214.91 | $220.80 | $220.80 | 829,235 |
| 2025-07-15 | $217.96 | $217.96 | $215.70 | $216.14 | $216.14 | 513,532 |
| 2025-07-14 | $216.09 | $217.41 | $215.16 | $217.41 | $217.41 | 540,095 |
| 2025-07-11 | $216.19 | $216.98 | $214.08 | $215.92 | $215.92 | 652,143 |
| 2025-07-10 | $216.85 | $220.14 | $216.49 | $217.80 | $217.80 | 768,318 |
| 2025-07-09 | $214.70 | $217.64 | $213.95 | $217.11 | $217.11 | 1,063,719 |
| 2025-07-08 | $214.42 | $215.77 | $212.91 | $213.41 | $213.41 | 798,899 |
| 2025-07-07 | $215.01 | $216.89 | $213.61 | $214.43 | $214.43 | 917,366 |
| 2025-07-03 | $214.17 | $216.37 | $214.04 | $214.77 | $214.77 | 496,760 |
| 2025-07-02 | $210.55 | $213.47 | $209.46 | $213.39 | $213.39 | 676,843 |
| 2025-07-01 | $207.24 | $213.48 | $206.03 | $211.13 | $211.13 | 1,047,931 |
| 2025-06-30 | $207.37 | $209.28 | $206.30 | $208.72 | $208.72 | 1,212,531 |
| 2025-06-27 | $205.00 | $209.47 | $204.44 | $208.36 | $208.36 | 1,109,864 |
| 2025-06-26 | $203.55 | $206.06 | $203.05 | $205.15 | $205.15 | 781,715 |
| 2025-06-25 | $206.25 | $206.25 | $202.67 | $203.54 | $203.54 | 650,323 |
| 2025-06-24 | $204.24 | $205.82 | $202.71 | $205.08 | $205.08 | 919,364 |
| 2025-06-23 | $198.96 | $201.92 | $198.05 | $201.74 | $201.74 | 871,263 |
| 2025-06-20 | $198.40 | $200.76 | $198.31 | $200.01 | $200.01 | 2,155,363 |
| 2025-06-18 | $198.64 | $200.42 | $197.36 | $198.30 | $198.30 | 795,752 |
| 2025-06-17 | $201.79 | $202.70 | $197.46 | $197.78 | $197.78 | 935,244 |
| 2025-06-16 | $202.22 | $204.31 | $201.00 | $203.92 | $203.92 | 849,818 |
| 2025-06-13 | $205.37 | $206.18 | $200.89 | $201.32 | $200.44 | 838,366 |
| 2025-06-12 | $208.40 | $209.63 | $207.65 | $208.39 | $207.47 | 693,294 |
| 2025-06-11 | $210.55 | $211.56 | $208.89 | $209.13 | $208.21 | 926,872 |
| 2025-06-10 | $208.52 | $210.20 | $208.20 | $210.12 | $209.20 | 683,523 |
| 2025-06-09 | $208.42 | $209.26 | $207.07 | $208.29 | $207.37 | 1,183,707 |
| 2025-06-06 | $206.72 | $207.85 | $205.61 | $207.45 | $207.45 | 750,749 |
| 2025-06-05 | $205.22 | $207.38 | $204.40 | $205.48 | $205.48 | 634,395 |
| 2025-06-04 | $205.94 | $206.59 | $204.41 | $204.95 | $204.95 | 465,746 |
| 2025-06-03 | $201.99 | $205.24 | $201.76 | $204.50 | $204.50 | 779,614 |
| 2025-06-02 | $202.56 | $202.97 | $199.26 | $202.95 | $202.95 | 663,145 |
| 2025-05-30 | $201.58 | $203.20 | $198.19 | $202.97 | $202.97 | 2,404,254 |
| 2025-05-29 | $203.58 | $203.70 | $200.85 | $202.84 | $202.84 | 586,417 |
| 2025-05-28 | $205.38 | $205.38 | $201.71 | $201.93 | $201.93 | 780,235 |
| 2025-05-27 | $204.00 | $205.51 | $201.65 | $205.51 | $205.51 | 730,842 |
| 2025-05-23 | $197.55 | $201.99 | $197.55 | $200.59 | $200.59 | 535,860 |
| 2025-05-22 | $199.85 | $202.82 | $199.49 | $201.58 | $201.58 | 730,616 |
| 2025-05-21 | $202.09 | $204.74 | $200.25 | $200.74 | $200.74 | 720,556 |
| 2025-05-20 | $203.66 | $204.94 | $203.01 | $203.76 | $203.76 | 714,044 |
| 2025-05-19 | $202.19 | $205.52 | $202.19 | $204.90 | $204.90 | 524,716 |
| 2025-05-16 | $202.72 | $205.36 | $201.46 | $205.28 | $205.28 | 697,110 |
| 2025-05-15 | $199.72 | $202.63 | $199.72 | $201.92 | $201.92 | 745,327 |
| 2025-05-14 | $199.64 | $201.42 | $199.24 | $200.58 | $200.58 | 634,681 |
| 2025-05-13 | $199.00 | $201.52 | $198.56 | $200.44 | $200.44 | 814,979 |
| 2025-05-12 | $201.56 | $202.84 | $196.55 | $197.98 | $197.98 | 791,599 |
| 2025-05-09 | $191.39 | $194.58 | $189.58 | $191.43 | $191.43 | 544,644 |
| 2025-05-08 | $190.00 | $192.78 | $189.70 | $190.41 | $190.41 | 944,704 |
| 2025-05-07 | $187.00 | $188.80 | $184.47 | $188.26 | $188.26 | 928,414 |
| 2025-05-06 | $188.11 | $189.53 | $185.69 | $187.14 | $187.14 | 759,832 |
| 2025-05-05 | $189.76 | $190.99 | $188.30 | $190.15 | $190.15 | 875,519 |
| 2025-05-02 | $189.67 | $193.44 | $188.61 | $191.78 | $191.78 | 826,407 |
| 2025-05-01 | $185.90 | $189.50 | $183.64 | $186.78 | $186.78 | 1,019,654 |
| 2025-04-30 | $185.98 | $191.46 | $178.74 | $186.87 | $186.87 | 2,913,568 |
| 2025-04-29 | $201.14 | $204.82 | $200.08 | $204.10 | $204.10 | 1,251,337 |
| 2025-04-28 | $199.29 | $201.63 | $198.06 | $200.63 | $200.63 | 837,367 |
| 2025-04-25 | $199.08 | $199.36 | $196.83 | $198.96 | $198.96 | 561,199 |
| 2025-04-24 | $195.06 | $199.45 | $193.75 | $199.11 | $199.11 | 686,628 |
| 2025-04-23 | $196.45 | $200.00 | $192.90 | $193.83 | $193.83 | 817,505 |
| 2025-04-22 | $190.00 | $192.26 | $188.77 | $191.41 | $191.41 | 747,449 |
| 2025-04-21 | $187.12 | $188.64 | $183.75 | $186.83 | $186.83 | 627,751 |
| 2025-04-17 | $191.86 | $191.92 | $188.43 | $190.61 | $190.61 | 804,203 |
| 2025-04-16 | $190.69 | $192.99 | $186.51 | $188.96 | $188.96 | 749,068 |
| 2025-04-15 | $191.58 | $194.08 | $190.99 | $192.31 | $192.31 | 579,363 |
| 2025-04-14 | $194.62 | $195.12 | $190.94 | $192.10 | $192.10 | 820,207 |
| 2025-04-11 | $185.44 | $190.68 | $184.06 | $189.78 | $189.78 | 695,141 |
| 2025-04-10 | $188.55 | $190.19 | $181.37 | $186.83 | $186.83 | 1,061,572 |
| 2025-04-09 | $170.02 | $195.82 | $170.00 | $192.71 | $192.71 | 2,155,299 |
| 2025-04-08 | $186.53 | $187.82 | $170.08 | $173.63 | $173.63 | 1,791,041 |
| 2025-04-07 | $174.21 | $186.95 | $169.26 | $180.86 | $180.86 | 1,646,382 |
| 2025-04-04 | $179.52 | $183.13 | $175.11 | $178.46 | $178.46 | 2,506,556 |
| 2025-04-03 | $189.24 | $191.00 | $181.92 | $185.34 | $185.34 | 2,810,133 |
| 2025-04-02 | $214.25 | $219.12 | $213.74 | $218.07 | $218.07 | 911,543 |
| 2025-04-01 | $216.15 | $219.50 | $213.31 | $217.57 | $217.57 | 900,173 |
| 2025-03-31 | $212.94 | $218.54 | $212.39 | $217.13 | $217.13 | 1,059,123 |
| 2025-03-28 | $216.14 | $217.89 | $212.42 | $213.66 | $213.66 | 608,541 |
| 2025-03-27 | $215.63 | $218.50 | $214.36 | $216.96 | $216.96 | 736,826 |
| 2025-03-26 | $218.14 | $219.90 | $216.79 | $216.83 | $216.83 | 781,611 |
| 2025-03-25 | $214.78 | $219.18 | $213.82 | $218.57 | $218.57 | 1,079,325 |
| 2025-03-24 | $213.44 | $215.32 | $211.82 | $214.47 | $214.47 | 901,949 |
| 2025-03-21 | $206.87 | $210.34 | $204.64 | $210.19 | $210.19 | 4,656,160 |
| 2025-03-20 | $207.45 | $211.22 | $207.40 | $208.71 | $208.71 | 1,093,438 |
| 2025-03-19 | $207.33 | $210.48 | $205.70 | $208.77 | $208.77 | 1,088,885 |
| 2025-03-18 | $211.61 | $211.91 | $204.80 | $206.63 | $206.63 | 1,239,474 |
| 2025-03-17 | $212.69 | $212.98 | $205.72 | $212.44 | $212.44 | 1,376,564 |
| 2025-03-14 | $210.51 | $214.26 | $210.51 | $213.90 | $213.90 | 916,348 |
| 2025-03-13 | $214.06 | $215.95 | $208.21 | $209.37 | $208.64 | 1,058,628 |
| 2025-03-12 | $216.31 | $217.95 | $212.92 | $215.61 | $214.86 | 814,906 |
| 2025-03-11 | $216.22 | $220.16 | $212.86 | $213.21 | $212.47 | 952,801 |
| 2025-03-10 | $215.24 | $219.39 | $212.59 | $215.32 | $214.57 | 830,038 |
| 2025-03-07 | $219.86 | $220.52 | $210.16 | $219.34 | $219.34 | 1,081,813 |
| 2025-03-06 | $223.19 | $227.30 | $221.61 | $221.91 | $221.91 | 811,239 |
| 2025-03-05 | $220.31 | $225.09 | $220.23 | $224.81 | $224.81 | 791,210 |
| 2025-03-04 | $225.09 | $225.57 | $216.86 | $220.12 | $220.12 | 1,142,303 |
| 2025-03-03 | $228.00 | $231.44 | $224.62 | $226.22 | $226.22 | 1,050,937 |
| 2025-02-28 | $225.06 | $229.49 | $224.23 | $228.93 | $228.93 | 1,207,449 |
| 2025-02-27 | $227.57 | $229.94 | $223.81 | $224.06 | $224.06 | 884,703 |
| 2025-02-26 | $225.00 | $228.61 | $224.23 | $226.92 | $226.92 | 773,503 |
| 2025-02-25 | $223.08 | $226.72 | $222.25 | $226.04 | $226.04 | 1,030,179 |
| 2025-02-24 | $226.68 | $229.00 | $222.43 | $222.81 | $222.81 | 842,150 |
| 2025-02-21 | $229.90 | $230.14 | $222.45 | $224.71 | $224.71 | 1,072,639 |
| 2025-02-20 | $239.08 | $240.64 | $226.25 | $229.01 | $229.01 | 1,634,931 |
| 2025-02-19 | $238.00 | $246.50 | $229.33 | $241.93 | $241.93 | 3,142,750 |
| 2025-02-18 | $213.50 | $215.02 | $209.70 | $214.78 | $214.78 | 1,358,520 |
| 2025-02-14 | $211.12 | $213.73 | $209.32 | $212.62 | $212.62 | 892,166 |
| 2025-02-13 | $210.30 | $210.51 | $206.84 | $210.23 | $210.23 | 784,925 |
| 2025-02-12 | $208.02 | $211.16 | $201.63 | $209.63 | $209.63 | 952,993 |
| 2025-02-11 | $215.63 | $215.75 | $209.80 | $211.57 | $211.57 | 860,810 |
| 2025-02-10 | $218.25 | $219.49 | $213.88 | $215.73 | $215.73 | 913,443 |
| 2025-02-07 | $219.53 | $223.33 | $216.94 | $217.67 | $217.67 | 623,771 |
| 2025-02-06 | $219.93 | $220.00 | $216.58 | $219.78 | $219.78 | 581,270 |
| 2025-02-05 | $219.09 | $220.52 | $216.30 | $218.85 | $218.85 | 522,605 |
| 2025-02-04 | $216.21 | $218.66 | $215.75 | $218.22 | $218.22 | 590,019 |
| 2025-02-03 | $211.96 | $216.35 | $208.49 | $215.49 | $215.49 | 1,008,598 |
| 2025-01-31 | $217.04 | $219.72 | $215.40 | $215.85 | $215.85 | 622,098 |
| 2025-01-30 | $214.21 | $218.42 | $213.24 | $217.04 | $217.04 | 650,402 |
| 2025-01-29 | $218.48 | $218.48 | $212.88 | $214.34 | $214.34 | 714,759 |
| 2025-01-28 | $215.91 | $220.53 | $214.46 | $217.78 | $217.78 | 864,439 |
| 2025-01-27 | $214.59 | $215.80 | $213.12 | $214.91 | $214.91 | 696,521 |
| 2025-01-24 | $214.85 | $215.35 | $213.66 | $214.23 | $214.23 | 499,500 |
| 2025-01-23 | $216.16 | $216.16 | $212.16 | $215.58 | $215.58 | 790,732 |
| 2025-01-22 | $217.91 | $219.00 | $215.29 | $216.20 | $216.20 | 502,275 |
| 2025-01-21 | $215.89 | $218.37 | $215.70 | $217.82 | $217.82 | 663,633 |
| 2025-01-17 | $216.02 | $216.83 | $214.60 | $215.70 | $215.70 | 747,122 |
| 2025-01-16 | $214.58 | $215.44 | $212.89 | $214.56 | $214.56 | 511,243 |
| 2025-01-15 | $215.50 | $216.55 | $212.80 | $213.45 | $213.45 | 700,954 |
| 2025-01-14 | $209.67 | $213.24 | $209.67 | $212.27 | $212.27 | 779,293 |
| 2025-01-13 | $206.32 | $208.56 | $205.26 | $208.44 | $208.44 | 718,980 |
| 2025-01-10 | $209.00 | $210.07 | $206.75 | $209.16 | $209.16 | 742,272 |
| 2025-01-08 | $208.02 | $211.63 | $207.75 | $211.39 | $211.39 | 675,914 |
| 2025-01-07 | $208.00 | $211.50 | $207.58 | $208.55 | $208.55 | 596,060 |
| 2025-01-06 | $208.75 | $210.48 | $206.90 | $207.83 | $207.83 | 643,384 |
| 2025-01-03 | $205.53 | $207.35 | $204.51 | $207.15 | $207.15 | 623,469 |
| 2025-01-02 | $207.79 | $208.29 | $203.30 | $204.55 | $204.55 | 831,465 |
| 2024-12-31 | $207.69 | $208.18 | $206.08 | $206.26 | $206.26 | 496,061 |
| 2024-12-30 | $207.03 | $208.50 | $205.26 | $207.46 | $207.46 | 428,235 |
| 2024-12-27 | $209.69 | $211.52 | $208.19 | $209.36 | $209.36 | 670,716 |
| 2024-12-26 | $209.88 | $211.78 | $209.10 | $210.67 | $210.67 | 838,973 |
| 2024-12-24 | $210.19 | $211.07 | $208.98 | $211.02 | $211.02 | 222,993 |
| 2024-12-23 | $207.65 | $210.01 | $206.50 | $209.30 | $209.30 | 527,608 |
| 2024-12-20 | $205.42 | $210.04 | $203.69 | $208.99 | $208.99 | 2,545,364 |
| 2024-12-19 | $207.00 | $208.69 | $204.46 | $205.42 | $205.42 | 733,555 |
| 2024-12-18 | $210.89 | $210.89 | $206.15 | $206.23 | $206.23 | 884,145 |
| 2024-12-17 | $213.86 | $213.86 | $209.74 | $210.89 | $210.89 | 867,614 |
| 2024-12-16 | $215.30 | $220.41 | $214.46 | $214.62 | $214.62 | 723,824 |
| 2024-12-13 | $216.04 | $216.25 | $214.46 | $215.40 | $215.40 | 731,681 |
| 2024-12-12 | $219.82 | $219.83 | $215.67 | $215.97 | $215.22 | 605,867 |
| 2024-12-11 | $220.75 | $222.97 | $220.38 | $220.77 | $220.00 | 864,560 |
| 2024-12-10 | $219.50 | $220.78 | $216.50 | $219.21 | $218.45 | 1,093,021 |
| 2024-12-09 | $217.69 | $220.50 | $216.10 | $219.33 | $218.57 | 846,816 |
| 2024-12-06 | $217.73 | $219.54 | $216.81 | $218.58 | $217.82 | 661,073 |
| 2024-12-05 | $215.83 | $217.76 | $215.78 | $216.59 | $215.84 | 958,189 |
| 2024-12-04 | $212.31 | $215.99 | $211.55 | $215.77 | $215.02 | 706,715 |
| 2024-12-03 | $213.87 | $214.50 | $211.20 | $212.45 | $211.71 | 462,044 |
| 2024-12-02 | $213.80 | $215.15 | $213.22 | $213.46 | $213.46 | 881,833 |
| 2024-11-29 | $212.03 | $213.23 | $211.78 | $212.60 | $212.60 | 394,769 |
| 2024-11-27 | $213.75 | $215.11 | $211.03 | $212.09 | $212.09 | 602,146 |
| 2024-11-26 | $214.50 | $215.48 | $210.75 | $212.85 | $212.85 | 1,160,772 |
| 2024-11-25 | $212.29 | $216.44 | $212.12 | $214.52 | $214.52 | 1,721,918 |
| 2024-11-22 | $209.34 | $211.27 | $209.28 | $210.33 | $210.33 | 776,430 |
| 2024-11-21 | $207.54 | $210.06 | $207.14 | $209.11 | $209.11 | 577,273 |
| 2024-11-20 | $206.24 | $207.13 | $204.16 | $205.59 | $205.59 | 855,576 |
| 2024-11-19 | $207.28 | $209.30 | $206.61 | $207.37 | $207.37 | 745,808 |
| 2024-11-18 | $208.60 | $211.01 | $208.08 | $209.27 | $209.27 | 938,783 |
| 2024-11-15 | $210.37 | $211.75 | $208.16 | $208.43 | $208.43 | 691,220 |
| 2024-11-14 | $213.92 | $215.55 | $211.17 | $211.37 | $211.37 | 979,763 |
| 2024-11-13 | $214.03 | $214.53 | $212.83 | $212.98 | $212.98 | 788,654 |
| 2024-11-12 | $212.23 | $214.04 | $211.95 | $213.58 | $213.58 | 1,160,651 |
| 2024-11-11 | $213.00 | $214.83 | $211.97 | $212.56 | $212.56 | 807,567 |
| 2024-11-08 | $210.92 | $214.62 | $210.45 | $212.72 | $212.72 | 1,143,309 |
| 2024-11-07 | $210.14 | $212.28 | $209.53 | $210.34 | $210.34 | 903,423 |
| 2024-11-06 | $207.06 | $210.33 | $205.42 | $209.67 | $209.67 | 1,065,655 |
| 2024-11-05 | $200.48 | $204.84 | $200.34 | $204.23 | $204.23 | 1,189,406 |
| 2024-11-04 | $197.07 | $200.88 | $196.39 | $200.24 | $200.24 | 914,621 |
| 2024-11-01 | $198.78 | $201.06 | $196.31 | $198.18 | $198.18 | 1,708,179 |
| 2024-10-31 | $204.50 | $204.80 | $197.95 | $198.35 | $198.35 | 2,064,934 |
| 2024-10-30 | $186.10 | $207.22 | $186.10 | $204.92 | $204.92 | 3,031,869 |
| 2024-10-29 | $164.56 | $167.89 | $164.01 | $166.27 | $166.27 | 1,378,307 |
| 2024-10-28 | $163.21 | $166.39 | $163.11 | $166.29 | $166.29 | 950,623 |
| 2024-10-25 | $161.97 | $163.28 | $161.97 | $162.30 | $162.30 | 757,486 |
| 2024-10-24 | $163.09 | $163.74 | $161.28 | $161.93 | $161.93 | 969,948 |
| 2024-10-23 | $162.32 | $162.71 | $160.95 | $161.58 | $161.58 | 707,952 |
| 2024-10-22 | $165.21 | $165.32 | $162.57 | $163.00 | $163.00 | 827,767 |
| 2024-10-21 | $166.93 | $167.80 | $166.32 | $166.47 | $166.47 | 463,595 |
| 2024-10-18 | $168.23 | $168.79 | $166.40 | $167.58 | $167.58 | 740,979 |
| 2024-10-17 | $168.03 | $168.70 | $166.32 | $166.52 | $166.52 | 510,984 |
| 2024-10-16 | $166.87 | $167.92 | $166.87 | $167.10 | $167.10 | 434,480 |
| 2024-10-15 | $167.70 | $168.71 | $166.36 | $166.84 | $166.84 | 857,799 |
| 2024-10-14 | $166.21 | $168.56 | $166.10 | $167.96 | $167.96 | 586,647 |
| 2024-10-11 | $165.90 | $166.80 | $165.53 | $165.89 | $165.89 | 531,606 |
| 2024-10-10 | $164.41 | $165.98 | $163.10 | $165.70 | $165.70 | 644,502 |
| 2024-10-09 | $164.63 | $165.41 | $163.70 | $165.31 | $165.31 | 704,309 |
| 2024-10-08 | $164.46 | $165.13 | $163.66 | $164.63 | $164.63 | 821,944 |
| 2024-10-07 | $164.00 | $165.00 | $160.94 | $163.13 | $163.13 | 1,238,829 |
| 2024-10-04 | $170.53 | $170.94 | $167.92 | $170.03 | $170.03 | 660,338 |
| 2024-10-03 | $171.19 | $171.88 | $168.56 | $169.13 | $169.13 | 791,041 |
| 2024-10-02 | $172.70 | $174.59 | $171.54 | $172.05 | $172.05 | 603,006 |
| 2024-10-01 | $176.14 | $176.36 | $172.69 | $172.73 | $172.73 | 602,348 |
| 2024-09-30 | $174.27 | $176.15 | $173.35 | $176.03 | $176.03 | 1,172,410 |
| 2024-09-27 | $174.29 | $175.77 | $173.64 | $173.99 | $173.99 | 800,272 |
| 2024-09-26 | $173.85 | $175.18 | $173.28 | $174.83 | $174.83 | 475,526 |
| 2024-09-25 | $175.41 | $175.84 | $172.43 | $173.15 | $173.15 | 588,728 |
| 2024-09-24 | $175.00 | $175.85 | $173.79 | $175.81 | $175.81 | 685,000 |
| 2024-09-23 | $172.00 | $175.97 | $171.60 | $175.81 | $175.81 | 1,014,873 |
| 2024-09-20 | $170.00 | $171.76 | $169.26 | $171.00 | $171.00 | 1,447,072 |
| 2024-09-19 | $172.14 | $173.00 | $170.81 | $171.76 | $171.76 | 891,683 |
| 2024-09-18 | $171.88 | $172.59 | $169.27 | $169.87 | $169.87 | 975,518 |
| 2024-09-17 | $172.62 | $174.08 | $171.42 | $171.58 | $171.58 | 790,718 |
| 2024-09-16 | $173.45 | $174.04 | $171.60 | $172.62 | $172.62 | 797,956 |
| 2024-09-13 | $173.22 | $174.65 | $168.18 | $172.68 | $172.68 | 2,016,875 |
| 2024-09-12 | $182.08 | $183.10 | $180.77 | $182.76 | $181.97 | 580,439 |
| 2024-09-11 | $180.30 | $183.05 | $177.33 | $182.74 | $181.95 | 724,122 |
| 2024-09-10 | $183.07 | $183.12 | $179.42 | $180.44 | $179.66 | 584,391 |
| 2024-09-09 | $180.97 | $184.42 | $180.03 | $182.94 | $182.94 | 659,096 |
| 2024-09-06 | $180.91 | $182.26 | $179.21 | $180.17 | $180.17 | 627,748 |
| 2024-09-05 | $181.22 | $181.62 | $179.42 | $180.78 | $180.78 | 713,762 |
| 2024-09-04 | $179.99 | $181.45 | $179.35 | $180.93 | $180.93 | 695,543 |
| 2024-09-03 | $183.09 | $183.83 | $178.59 | $180.10 | $180.10 | 1,209,706 |
| 2024-08-30 | $181.36 | $183.88 | $180.67 | $183.29 | $183.29 | 1,180,210 |
| 2024-08-29 | $180.55 | $183.22 | $179.76 | $180.65 | $180.65 | 648,141 |
| 2024-08-28 | $180.70 | $182.36 | $179.06 | $180.08 | $180.08 | 498,776 |
| 2024-08-27 | $179.73 | $180.71 | $178.69 | $180.65 | $180.65 | 353,009 |
| 2024-08-26 | $180.01 | $181.26 | $178.95 | $179.53 | $179.53 | 624,431 |
| 2024-08-23 | $178.26 | $180.40 | $178.05 | $179.76 | $179.76 | 529,626 |
| 2024-08-22 | $178.63 | $179.59 | $177.51 | $177.65 | $177.65 | 542,857 |
| 2024-08-21 | $177.49 | $179.00 | $177.11 | $178.46 | $178.46 | 976,419 |
| 2024-08-20 | $176.12 | $177.37 | $175.60 | $176.48 | $176.48 | 528,649 |
| 2024-08-19 | $172.59 | $175.93 | $172.59 | $175.91 | $175.91 | 612,183 |
| 2024-08-16 | $170.95 | $172.08 | $170.48 | $172.06 | $172.06 | 728,219 |
| 2024-08-15 | $171.30 | $171.51 | $169.84 | $170.82 | $170.82 | 727,240 |
| 2024-08-14 | $169.66 | $170.05 | $168.22 | $170.00 | $170.00 | 530,145 |
| 2024-08-13 | $168.35 | $170.02 | $167.19 | $169.66 | $169.66 | 538,776 |
| 2024-08-12 | $167.42 | $169.06 | $165.88 | $168.56 | $168.56 | 833,103 |
| 2024-08-09 | $167.01 | $168.49 | $166.63 | $167.42 | $167.42 | 524,852 |
| 2024-08-08 | $162.35 | $167.41 | $161.45 | $167.12 | $167.12 | 571,659 |
| 2024-08-07 | $165.43 | $165.88 | $161.56 | $162.35 | $162.35 | 838,749 |
| 2024-08-06 | $161.64 | $165.89 | $160.81 | $164.71 | $164.71 | 860,673 |
| 2024-08-05 | $163.64 | $164.00 | $160.71 | $161.63 | $161.63 | 1,269,817 |
| 2024-08-02 | $169.33 | $170.29 | $166.01 | $168.52 | $168.52 | 943,885 |
| 2024-08-01 | $171.93 | $174.08 | $169.87 | $171.06 | $171.06 | 1,159,218 |
| 2024-07-31 | $175.45 | $177.19 | $169.59 | $171.25 | $171.25 | 1,939,270 |
| 2024-07-30 | $178.43 | $179.76 | $177.18 | $179.34 | $179.34 | 1,211,607 |
| 2024-07-29 | $177.94 | $178.16 | $176.37 | $176.56 | $176.56 | 758,536 |
| 2024-07-26 | $174.54 | $178.51 | $173.79 | $177.94 | $177.94 | 1,051,356 |
| 2024-07-25 | $172.91 | $175.24 | $171.75 | $173.40 | $173.40 | 560,707 |
| 2024-07-24 | $172.60 | $174.45 | $171.58 | $172.84 | $172.84 | 913,004 |
| 2024-07-23 | $172.76 | $172.98 | $171.80 | $172.10 | $172.10 | 341,092 |
| 2024-07-22 | $170.38 | $172.81 | $170.37 | $172.73 | $172.73 | 532,479 |
| 2024-07-19 | $171.08 | $171.78 | $169.20 | $170.07 | $170.07 | 666,690 |
| 2024-07-18 | $172.50 | $175.01 | $170.19 | $171.08 | $171.08 | 826,018 |
| 2024-07-17 | $173.74 | $174.51 | $172.58 | $173.00 | $173.00 | 611,475 |
| 2024-07-16 | $171.00 | $173.95 | $170.46 | $173.74 | $173.74 | 661,129 |
| 2024-07-15 | $169.06 | $170.84 | $168.31 | $170.12 | $170.12 | 900,764 |
| 2024-07-12 | $167.50 | $170.67 | $167.50 | $168.80 | $168.80 | 734,151 |
| 2024-07-11 | $163.80 | $167.20 | $163.80 | $166.76 | $166.76 | 857,906 |
| 2024-07-10 | $162.80 | $163.51 | $161.51 | $163.45 | $163.45 | 613,984 |
| 2024-07-09 | $161.54 | $162.85 | $161.03 | $161.49 | $161.49 | 744,272 |
| 2024-07-08 | $162.64 | $163.34 | $160.94 | $161.53 | $161.53 | 545,854 |
| 2024-07-05 | $161.51 | $162.21 | $160.09 | $161.93 | $161.93 | 819,198 |
| 2024-07-03 | $160.97 | $161.42 | $158.90 | $161.15 | $161.15 | 442,550 |
| 2024-07-02 | $160.73 | $161.91 | $160.29 | $161.49 | $161.49 | 808,072 |
| 2024-07-01 | $163.00 | $164.37 | $161.07 | $161.10 | $161.10 | 754,533 |
| 2024-06-28 | $161.89 | $163.95 | $161.41 | $162.92 | $162.92 | 1,139,766 |
| 2024-06-27 | $161.17 | $162.06 | $160.60 | $162.01 | $162.01 | 476,676 |
| 2024-06-26 | $160.18 | $161.46 | $159.72 | $161.16 | $161.16 | 609,410 |
| 2024-06-25 | $161.93 | $162.19 | $159.88 | $160.31 | $160.31 | 396,142 |
| 2024-06-24 | $161.53 | $163.49 | $161.16 | $162.29 | $162.29 | 423,784 |
| 2024-06-21 | $160.30 | $161.47 | $159.28 | $161.45 | $161.45 | 1,347,905 |
| 2024-06-20 | $160.37 | $161.38 | $159.20 | $159.96 | $159.96 | 539,766 |
| 2024-06-18 | $160.50 | $161.07 | $159.54 | $160.72 | $160.72 | 501,511 |
| 2024-06-17 | $158.90 | $160.85 | $158.38 | $160.30 | $160.30 | 605,165 |
| 2024-06-14 | $160.52 | $161.12 | $158.67 | $159.53 | $158.79 | 561,558 |
| 2024-06-13 | $164.01 | $164.89 | $160.55 | $161.93 | $161.18 | 809,575 |
| 2024-06-12 | $163.09 | $165.47 | $162.86 | $164.19 | $163.43 | 588,255 |
| 2024-06-11 | $161.99 | $162.00 | $160.20 | $161.52 | $160.77 | 870,773 |
| 2024-06-10 | $162.90 | $163.00 | $161.04 | $162.62 | $161.86 | 527,079 |
| 2024-06-07 | $163.30 | $164.59 | $163.05 | $163.26 | $163.26 | 324,302 |
| 2024-06-06 | $164.27 | $166.06 | $163.39 | $163.91 | $163.91 | 390,259 |
| 2024-06-05 | $163.45 | $164.16 | $162.69 | $164.00 | $164.00 | 506,554 |
| 2024-06-04 | $162.72 | $164.22 | $162.67 | $163.03 | $163.03 | 528,667 |
| 2024-06-03 | $163.31 | $164.00 | $162.12 | $163.20 | $163.20 | 581,769 |
| 2024-05-31 | $162.68 | $163.86 | $161.45 | $163.85 | $163.85 | 1,369,066 |
| 2024-05-30 | $162.48 | $164.95 | $161.82 | $162.77 | $162.77 | 778,941 |
| 2024-05-29 | $161.48 | $162.99 | $161.08 | $161.66 | $161.66 | 471,074 |
| 2024-05-28 | $162.92 | $163.34 | $161.86 | $162.40 | $162.40 | 704,866 |
| 2024-05-24 | $163.73 | $164.41 | $162.54 | $163.81 | $163.81 | 541,643 |
| 2024-05-23 | $162.27 | $163.39 | $160.81 | $162.73 | $162.73 | 890,133 |
| 2024-05-22 | $167.40 | $169.09 | $161.10 | $162.06 | $162.06 | 1,321,739 |
| 2024-05-21 | $170.14 | $170.98 | $169.49 | $170.73 | $170.73 | 510,060 |
| 2024-05-20 | $171.00 | $171.64 | $169.67 | $170.19 | $170.19 | 529,766 |
| 2024-05-17 | $170.58 | $171.47 | $169.50 | $170.94 | $170.94 | 525,781 |
| 2024-05-16 | $170.82 | $171.24 | $169.95 | $169.98 | $169.98 | 526,820 |
| 2024-05-15 | $170.27 | $171.10 | $170.11 | $170.55 | $170.55 | 596,976 |
| 2024-05-14 | $169.45 | $170.77 | $169.06 | $169.91 | $169.91 | 506,645 |
| 2024-05-13 | $169.17 | $169.82 | $168.80 | $169.36 | $169.36 | 369,865 |
| 2024-05-10 | $169.59 | $169.70 | $168.24 | $168.93 | $168.93 | 737,036 |
| 2024-05-09 | $170.16 | $170.16 | $168.45 | $169.30 | $169.30 | 552,479 |
| 2024-05-08 | $169.36 | $170.16 | $169.03 | $169.96 | $169.96 | 542,364 |
| 2024-05-07 | $167.95 | $170.87 | $167.20 | $169.96 | $169.96 | 878,611 |
| 2024-05-06 | $167.13 | $167.90 | $165.82 | $167.88 | $167.88 | 827,882 |
| 2024-05-03 | $165.79 | $166.44 | $164.17 | $165.97 | $165.97 | 973,141 |
| 2024-05-02 | $164.00 | $165.93 | $162.94 | $165.33 | $165.33 | 1,361,155 |
| 2024-05-01 | $153.25 | $164.73 | $151.00 | $163.42 | $163.42 | 2,765,722 |
| 2024-04-30 | $145.09 | $146.24 | $144.41 | $144.47 | $144.47 | 1,185,434 |
| 2024-04-29 | $142.85 | $145.21 | $142.85 | $145.18 | $145.18 | 788,550 |
| 2024-04-26 | $142.99 | $144.32 | $142.99 | $143.45 | $143.45 | 625,349 |
| 2024-04-25 | $141.86 | $143.29 | $140.46 | $143.03 | $143.03 | 528,230 |
| 2024-04-24 | $142.75 | $143.48 | $142.20 | $142.79 | $142.79 | 612,576 |
| 2024-04-23 | $140.98 | $143.08 | $140.98 | $142.51 | $142.51 | 788,075 |
| 2024-04-22 | $140.62 | $141.87 | $139.65 | $141.02 | $141.02 | 933,195 |
| 2024-04-19 | $141.06 | $141.78 | $138.86 | $139.52 | $139.52 | 2,924,108 |
| 2024-04-18 | $141.50 | $141.97 | $140.16 | $140.72 | $140.72 | 828,178 |
| 2024-04-17 | $142.75 | $143.23 | $140.19 | $141.07 | $141.07 | 757,660 |
| 2024-04-16 | $141.73 | $143.09 | $141.00 | $142.19 | $142.19 | 833,902 |
| 2024-04-15 | $144.29 | $144.88 | $140.92 | $141.64 | $141.64 | 899,981 |
| 2024-04-12 | $144.90 | $145.39 | $142.67 | $143.11 | $143.11 | 739,971 |
| 2024-04-11 | $146.46 | $146.99 | $145.81 | $146.08 | $146.08 | 507,836 |
| 2024-04-10 | $146.83 | $147.22 | $145.39 | $145.96 | $145.96 | 637,394 |
| 2024-04-09 | $149.29 | $149.50 | $147.58 | $148.38 | $148.38 | 537,175 |
| 2024-04-08 | $147.91 | $149.42 | $147.82 | $149.00 | $149.00 | 804,102 |
| 2024-04-05 | $145.39 | $147.71 | $145.22 | $147.53 | $147.53 | 603,116 |
| 2024-04-04 | $147.01 | $147.33 | $144.84 | $144.90 | $144.90 | 541,948 |
| 2024-04-03 | $145.97 | $146.63 | $145.82 | $146.04 | $146.04 | 541,086 |
| 2024-04-02 | $147.16 | $147.16 | $145.20 | $145.74 | $145.74 | 732,239 |
| 2024-04-01 | $148.53 | $148.91 | $147.23 | $147.36 | $147.36 | 609,587 |
| 2024-03-28 | $148.44 | $149.54 | $148.05 | $148.87 | $148.87 | 859,568 |
| 2024-03-27 | $147.96 | $148.18 | $146.91 | $147.98 | $147.98 | 697,586 |
| 2024-03-26 | $146.52 | $147.79 | $146.52 | $147.40 | $147.40 | 676,001 |
| 2024-03-25 | $146.95 | $147.85 | $146.45 | $146.68 | $146.68 | 520,853 |
| 2024-03-22 | $147.87 | $148.26 | $146.91 | $147.29 | $147.29 | 963,512 |
| 2024-03-21 | $146.75 | $148.50 | $146.52 | $148.14 | $148.14 | 628,423 |
| 2024-03-20 | $146.32 | $146.89 | $145.45 | $146.68 | $146.68 | 746,677 |
| 2024-03-19 | $146.30 | $146.76 | $145.44 | $146.48 | $146.48 | 747,450 |
| 2024-03-18 | $146.20 | $146.87 | $145.81 | $146.01 | $146.01 | 586,214 |
| 2024-03-15 | $145.81 | $147.30 | $145.32 | $145.75 | $145.75 | 3,466,219 |
| 2024-03-14 | $148.03 | $148.88 | $146.45 | $147.03 | $147.03 | 965,741 |
| 2024-03-13 | $149.00 | $149.42 | $148.09 | $148.35 | $147.62 | 913,831 |
| 2024-03-12 | $146.08 | $148.89 | $145.32 | $148.45 | $147.72 | 1,582,837 |
| 2024-03-11 | $141.63 | $146.67 | $141.60 | $145.99 | $145.27 | 2,695,803 |
| 2024-03-08 | $141.47 | $142.73 | $141.06 | $141.94 | $141.94 | 821,403 |
| 2024-03-07 | $140.50 | $141.65 | $139.77 | $141.43 | $141.43 | 917,988 |
| 2024-03-06 | $140.64 | $141.78 | $139.53 | $139.95 | $139.95 | 999,827 |
| 2024-03-05 | $139.53 | $140.23 | $138.30 | $140.09 | $140.09 | 1,149,235 |
| 2024-03-04 | $137.06 | $140.46 | $137.00 | $139.67 | $139.67 | 1,281,515 |
| 2024-03-01 | $137.00 | $138.39 | $136.79 | $137.43 | $137.43 | 927,599 |
| 2024-02-29 | $137.40 | $138.06 | $136.25 | $137.35 | $137.35 | 1,627,456 |
| 2024-02-28 | $134.11 | $139.49 | $134.11 | $137.30 | $137.30 | 1,809,545 |
| 2024-02-27 | $134.99 | $135.34 | $134.01 | $134.69 | $134.69 | 936,619 |
| 2024-02-26 | $134.94 | $135.49 | $133.16 | $135.22 | $135.22 | 1,352,401 |
| 2024-02-23 | $134.64 | $135.72 | $133.61 | $135.51 | $135.51 | 1,236,802 |
| 2024-02-22 | $134.77 | $134.77 | $131.20 | $133.94 | $133.94 | 2,101,546 |
| 2024-02-21 | $129.99 | $137.87 | $128.89 | $133.58 | $133.58 | 2,561,139 |
| 2024-02-20 | $121.61 | $123.46 | $121.20 | $122.75 | $122.75 | 1,233,272 |
| 2024-02-16 | $123.63 | $123.78 | $122.10 | $122.20 | $122.20 | 1,602,529 |
| 2024-02-15 | $122.97 | $124.04 | $122.89 | $123.96 | $123.96 | 644,736 |
| 2024-02-14 | $121.78 | $122.89 | $120.73 | $122.83 | $122.83 | 723,722 |
| 2024-02-13 | $121.89 | $121.89 | $120.06 | $121.12 | $121.12 | 529,508 |
| 2024-02-12 | $123.27 | $123.93 | $122.96 | $123.62 | $123.62 | 713,996 |
| 2024-02-09 | $122.27 | $123.70 | $121.90 | $123.27 | $123.27 | 599,454 |
| 2024-02-08 | $122.04 | $122.46 | $120.86 | $122.32 | $122.32 | 596,359 |
| 2024-02-07 | $121.81 | $122.22 | $121.00 | $121.73 | $121.73 | 708,129 |
| 2024-02-06 | $120.18 | $121.93 | $120.06 | $121.81 | $121.81 | 570,101 |
| 2024-02-05 | $119.52 | $120.81 | $119.31 | $119.88 | $119.88 | 734,380 |
| 2024-02-02 | $119.97 | $120.94 | $119.27 | $120.41 | $120.41 | 722,129 |
| 2024-02-01 | $120.04 | $121.03 | $119.15 | $121.01 | $121.01 | 708,525 |
| 2024-01-31 | $121.86 | $121.86 | $119.30 | $119.49 | $119.49 | 936,020 |
| 2024-01-30 | $123.98 | $124.04 | $121.74 | $121.86 | $121.86 | 1,039,027 |
| 2024-01-29 | $124.38 | $125.21 | $123.73 | $125.19 | $125.19 | 459,369 |
| 2024-01-26 | $125.39 | $125.75 | $124.38 | $124.74 | $124.74 | 488,136 |
| 2024-01-25 | $124.80 | $125.51 | $124.15 | $125.04 | $125.04 | 675,206 |
| 2024-01-24 | $127.73 | $127.73 | $125.02 | $125.11 | $125.11 | 613,969 |
| 2024-01-23 | $126.46 | $127.25 | $125.89 | $127.05 | $127.05 | 745,221 |
| 2024-01-22 | $126.05 | $127.36 | $126.05 | $126.71 | $126.71 | 659,088 |
| 2024-01-19 | $124.73 | $126.02 | $124.50 | $125.48 | $125.48 | 1,334,288 |
| 2024-01-18 | $124.08 | $124.58 | $123.14 | $124.28 | $124.28 | 612,794 |
| 2024-01-17 | $122.98 | $123.64 | $122.74 | $123.37 | $123.37 | 699,202 |
| 2024-01-16 | $123.20 | $123.76 | $122.51 | $123.59 | $123.59 | 703,654 |
| 2024-01-12 | $124.20 | $124.29 | $123.37 | $123.85 | $123.85 | 520,987 |
| 2024-01-11 | $123.25 | $123.55 | $121.98 | $123.18 | $123.18 | 621,466 |
| 2024-01-10 | $122.67 | $123.46 | $122.35 | $123.25 | $123.25 | 567,258 |
| 2024-01-09 | $122.20 | $122.52 | $121.32 | $121.88 | $121.88 | 934,709 |
| 2024-01-08 | $122.06 | $123.19 | $121.72 | $123.02 | $123.02 | 795,164 |
| 2024-01-05 | $123.78 | $124.36 | $122.64 | $122.85 | $122.85 | 843,270 |
| 2024-01-04 | $123.94 | $124.70 | $123.75 | $123.81 | $123.81 | 660,899 |
| 2024-01-03 | $125.55 | $125.99 | $123.94 | $124.15 | $124.15 | 728,117 |
| 2024-01-02 | $127.55 | $128.60 | $126.03 | $126.56 | $126.56 | 1,023,259 |
| 2023-12-29 | $128.40 | $128.95 | $128.08 | $128.54 | $128.54 | 622,252 |
| 2023-12-28 | $128.54 | $129.06 | $128.25 | $128.76 | $128.76 | 440,110 |
| 2023-12-27 | $129.00 | $129.32 | $128.34 | $128.67 | $128.67 | 443,260 |
| 2023-12-26 | $127.85 | $129.06 | $127.77 | $128.91 | $128.91 | 488,024 |
| 2023-12-22 | $127.40 | $128.80 | $127.39 | $128.06 | $128.06 | 730,091 |
| 2023-12-21 | $126.98 | $127.45 | $126.47 | $127.42 | $127.42 | 486,197 |
| 2023-12-20 | $126.75 | $128.12 | $126.01 | $126.05 | $126.05 | 623,533 |
| 2023-12-19 | $126.47 | $127.42 | $126.47 | $127.04 | $127.04 | 658,869 |
| 2023-12-18 | $125.45 | $126.51 | $125.06 | $126.46 | $126.46 | 582,253 |
| 2023-12-15 | $125.60 | $126.64 | $125.15 | $126.13 | $126.13 | 2,712,618 |
| 2023-12-14 | $126.83 | $126.83 | $124.97 | $125.60 | $125.60 | 960,625 |
| 2023-12-13 | $125.88 | $126.99 | $124.73 | $126.89 | $126.16 | 961,965 |
| 2023-12-12 | $125.14 | $125.90 | $124.69 | $125.53 | $125.53 | 605,669 |
| 2023-12-11 | $124.42 | $125.69 | $124.08 | $125.20 | $125.20 | 616,372 |
| 2023-12-08 | $124.47 | $124.92 | $124.14 | $124.59 | $124.59 | 644,590 |
| 2023-12-07 | $125.06 | $125.40 | $123.98 | $124.39 | $124.39 | 630,505 |
| 2023-12-06 | $124.66 | $125.99 | $124.10 | $125.08 | $125.08 | 923,926 |
| 2023-12-05 | $123.77 | $124.63 | $123.25 | $124.18 | $124.18 | 720,654 |
| 2023-12-04 | $122.97 | $124.53 | $122.34 | $124.18 | $124.18 | 1,106,191 |
| 2023-12-01 | $122.04 | $123.72 | $121.70 | $123.64 | $123.64 | 575,007 |
| 2023-11-30 | $121.14 | $122.50 | $120.97 | $122.24 | $122.24 | 1,653,533 |
| 2023-11-29 | $121.65 | $122.19 | $120.96 | $121.00 | $121.00 | 559,938 |
| 2023-11-28 | $121.58 | $122.27 | $121.09 | $121.39 | $121.39 | 823,193 |
| 2023-11-27 | $121.03 | $121.93 | $120.77 | $121.47 | $121.47 | 659,735 |
| 2023-11-24 | $120.28 | $121.27 | $120.28 | $121.03 | $121.03 | 254,365 |
| 2023-11-22 | $120.02 | $120.87 | $119.75 | $120.37 | $120.37 | 499,176 |
| 2023-11-21 | $119.91 | $120.52 | $119.27 | $119.32 | $119.32 | 1,065,929 |
| 2023-11-20 | $119.26 | $120.40 | $118.79 | $120.07 | $120.07 | 449,042 |
| 2023-11-17 | $119.67 | $119.86 | $119.19 | $119.51 | $119.51 | 1,453,082 |
| 2023-11-16 | $118.51 | $119.47 | $118.51 | $119.13 | $119.13 | 506,911 |
| 2023-11-15 | $118.93 | $120.25 | $118.82 | $118.84 | $118.84 | 589,869 |
| 2023-11-14 | $117.30 | $119.58 | $117.30 | $118.93 | $118.93 | 657,493 |
| 2023-11-13 | $116.45 | $116.88 | $116.01 | $116.48 | $116.48 | 563,150 |
| 2023-11-10 | $116.00 | $116.64 | $115.53 | $116.62 | $116.62 | 458,304 |
| 2023-11-09 | $116.39 | $116.39 | $115.34 | $115.36 | $115.36 | 482,179 |
| 2023-11-08 | $115.09 | $116.38 | $114.76 | $116.08 | $116.08 | 789,214 |
| 2023-11-07 | $116.29 | $116.45 | $114.49 | $114.70 | $114.70 | 833,218 |
| 2023-11-06 | $115.50 | $116.35 | $115.35 | $116.29 | $116.29 | 612,968 |
| 2023-11-03 | $114.99 | $116.46 | $114.93 | $115.61 | $115.61 | 750,480 |
| 2023-11-02 | $114.46 | $114.79 | $112.01 | $114.45 | $114.45 | 1,163,681 |
| 2023-11-01 | $106.68 | $115.32 | $106.50 | $113.53 | $113.53 | 2,697,488 |
| 2023-10-31 | $101.49 | $102.81 | $101.49 | $102.53 | $102.53 | 833,396 |
| 2023-10-30 | $100.45 | $101.68 | $99.99 | $101.28 | $101.28 | 856,729 |
| 2023-10-27 | $100.68 | $101.25 | $99.61 | $99.71 | $99.71 | 603,624 |
| 2023-10-26 | $101.72 | $102.33 | $100.81 | $100.86 | $100.86 | 776,763 |
| 2023-10-25 | $101.92 | $102.37 | $101.28 | $101.74 | $101.74 | 632,838 |
| 2023-10-24 | $102.38 | $102.87 | $101.61 | $102.34 | $102.34 | 704,504 |
| 2023-10-23 | $102.95 | $103.15 | $101.91 | $101.98 | $101.98 | 647,040 |
| 2023-10-20 | $104.63 | $104.63 | $102.70 | $103.28 | $103.28 | 595,442 |
| 2023-10-19 | $105.00 | $105.76 | $104.18 | $104.33 | $104.33 | 500,006 |
| 2023-10-18 | $105.96 | $106.16 | $105.02 | $105.06 | $105.06 | 521,235 |
| 2023-10-17 | $106.96 | $107.98 | $105.93 | $106.83 | $106.83 | 564,354 |
| 2023-10-16 | $107.78 | $108.29 | $107.38 | $107.85 | $107.85 | 551,764 |
| 2023-10-13 | $107.39 | $107.86 | $106.68 | $106.99 | $106.99 | 541,000 |
| 2023-10-12 | $108.87 | $109.23 | $107.10 | $107.59 | $107.59 | 511,657 |
| 2023-10-11 | $108.08 | $108.89 | $107.94 | $108.73 | $108.73 | 473,231 |
| 2023-10-10 | $107.97 | $109.62 | $107.65 | $107.81 | $107.81 | 935,111 |
| 2023-10-09 | $105.83 | $107.35 | $105.41 | $107.17 | $107.17 | 483,627 |
| 2023-10-06 | $104.14 | $106.47 | $103.58 | $106.13 | $106.13 | 653,705 |
| 2023-10-05 | $103.98 | $104.87 | $103.35 | $104.59 | $104.59 | 593,047 |
| 2023-10-04 | $103.72 | $104.44 | $102.87 | $104.10 | $104.10 | 678,601 |
| 2023-10-03 | $103.21 | $104.01 | $103.08 | $103.51 | $103.51 | 458,863 |
| 2023-10-02 | $104.65 | $105.09 | $103.23 | $103.51 | $103.51 | 842,805 |
| 2023-09-29 | $106.32 | $106.40 | $104.80 | $105.20 | $105.20 | 616,727 |
| 2023-09-28 | $103.25 | $105.38 | $103.18 | $105.15 | $105.15 | 626,495 |
| 2023-09-27 | $103.85 | $103.90 | $102.65 | $103.23 | $103.23 | 524,999 |
| 2023-09-26 | $104.96 | $104.97 | $103.18 | $103.23 | $103.23 | 664,992 |
| 2023-09-25 | $105.05 | $105.64 | $104.85 | $105.40 | $105.40 | 616,913 |
| 2023-09-22 | $105.28 | $106.63 | $105.09 | $105.31 | $105.31 | 423,801 |
| 2023-09-21 | $106.60 | $106.60 | $105.04 | $105.04 | $105.04 | 813,990 |
| 2023-09-20 | $106.69 | $108.00 | $106.62 | $106.78 | $106.78 | 538,967 |
| 2023-09-19 | $106.76 | $107.28 | $105.45 | $106.43 | $106.43 | 630,808 |
| 2023-09-18 | $106.38 | $107.50 | $106.12 | $107.05 | $107.05 | 795,558 |
| 2023-09-15 | $106.14 | $106.86 | $105.80 | $106.12 | $106.12 | 1,226,556 |
| 2023-09-14 | $106.44 | $106.82 | $105.69 | $106.57 | $106.57 | 611,836 |
| 2023-09-13 | $105.77 | $106.63 | $105.24 | $106.48 | $106.48 | 821,549 |
| 2023-09-12 | $105.07 | $105.81 | $104.65 | $105.63 | $105.63 | 573,571 |
| 2023-09-11 | $102.97 | $105.59 | $102.80 | $105.56 | $105.56 | 958,803 |
| 2023-09-08 | $102.96 | $103.50 | $102.57 | $102.77 | $102.77 | 637,895 |
| 2023-09-07 | $102.93 | $103.30 | $101.81 | $102.73 | $102.73 | 886,880 |
| 2023-09-06 | $104.66 | $105.15 | $103.36 | $103.66 | $103.66 | 858,186 |
| 2023-09-05 | $105.71 | $105.91 | $104.52 | $104.92 | $104.92 | 651,750 |
| 2023-09-01 | $106.81 | $106.81 | $105.15 | $106.04 | $106.04 | 754,535 |
| 2023-08-31 | $106.00 | $106.96 | $105.85 | $106.02 | $106.02 | 1,026,729 |
| 2023-08-30 | $105.34 | $106.96 | $105.24 | $105.85 | $105.85 | 581,085 |
| 2023-08-29 | $104.61 | $105.66 | $104.36 | $105.50 | $105.50 | 592,840 |
| 2023-08-28 | $103.63 | $105.07 | $103.63 | $104.68 | $104.68 | 493,261 |
| 2023-08-25 | $102.58 | $103.83 | $102.19 | $103.35 | $103.35 | 455,383 |
| 2023-08-24 | $103.30 | $104.04 | $102.31 | $102.32 | $102.32 | 468,422 |
| 2023-08-23 | $103.03 | $104.32 | $102.87 | $103.36 | $103.36 | 711,525 |
| 2023-08-22 | $101.90 | $103.14 | $101.60 | $102.69 | $102.69 | 541,888 |
| 2023-08-21 | $101.62 | $102.11 | $101.29 | $101.70 | $101.70 | 452,188 |
| 2023-08-18 | $101.01 | $101.90 | $100.71 | $101.55 | $101.55 | 547,204 |
| 2023-08-17 | $102.50 | $103.24 | $101.43 | $101.79 | $101.79 | 539,443 |
| 2023-08-16 | $102.86 | $103.63 | $102.30 | $102.32 | $102.32 | 416,870 |
| 2023-08-15 | $103.40 | $103.54 | $102.37 | $102.98 | $102.98 | 529,523 |
| 2023-08-14 | $103.12 | $104.23 | $103.12 | $104.02 | $104.02 | 529,011 |
| 2023-08-11 | $103.38 | $103.78 | $102.95 | $103.51 | $103.51 | 479,759 |
| 2023-08-10 | $104.86 | $105.31 | $103.26 | $103.79 | $103.79 | 537,673 |
| 2023-08-09 | $104.76 | $105.14 | $103.64 | $104.48 | $104.48 | 545,270 |
| 2023-08-08 | $106.01 | $106.39 | $104.52 | $104.92 | $104.92 | 760,492 |
| 2023-08-07 | $106.70 | $106.81 | $105.91 | $106.12 | $106.12 | 595,340 |
| 2023-08-04 | $106.18 | $107.62 | $105.68 | $106.13 | $106.13 | 636,358 |
| 2023-08-03 | $106.97 | $108.56 | $106.28 | $106.32 | $106.32 | 1,181,345 |
| 2023-08-02 | $105.53 | $108.48 | $103.85 | $107.73 | $107.73 | 1,625,683 |
| 2023-08-01 | $105.46 | $106.54 | $105.27 | $106.35 | $106.35 | 1,434,732 |
| 2023-07-31 | $105.00 | $105.94 | $104.44 | $105.89 | $105.89 | 980,526 |
| 2023-07-28 | $105.91 | $105.94 | $104.65 | $104.69 | $104.69 | 1,017,371 |
| 2023-07-27 | $106.26 | $106.26 | $105.10 | $105.18 | $105.18 | 728,744 |
| 2023-07-26 | $106.34 | $106.54 | $105.21 | $105.62 | $105.62 | 753,715 |
| 2023-07-25 | $105.76 | $106.66 | $105.70 | $106.49 | $106.49 | 605,306 |
| 2023-07-24 | $105.77 | $106.87 | $105.65 | $105.87 | $105.87 | 572,667 |
| 2023-07-21 | $107.22 | $107.52 | $105.88 | $105.97 | $105.97 | 1,006,901 |
| 2023-07-20 | $107.14 | $107.84 | $106.19 | $106.62 | $106.62 | 987,956 |
| 2023-07-19 | $107.28 | $107.71 | $106.45 | $107.68 | $107.68 | 662,952 |
| 2023-07-18 | $106.64 | $107.92 | $106.30 | $107.45 | $107.45 | 743,772 |
| 2023-07-17 | $106.23 | $106.85 | $105.82 | $106.40 | $106.40 | 492,782 |
| 2023-07-14 | $107.33 | $107.33 | $105.08 | $106.69 | $106.69 | 614,018 |
| 2023-07-13 | $106.83 | $107.81 | $106.76 | $107.58 | $107.58 | 709,181 |
| 2023-07-12 | $108.03 | $108.23 | $106.49 | $106.68 | $106.68 | 854,694 |
| 2023-07-11 | $106.50 | $107.19 | $105.85 | $107.11 | $107.11 | 990,426 |
| 2023-07-10 | $105.46 | $107.28 | $105.21 | $106.09 | $106.09 | 985,121 |
| 2023-07-07 | $107.40 | $107.89 | $104.68 | $105.03 | $105.03 | 1,345,535 |
| 2023-07-06 | $104.23 | $107.67 | $104.01 | $107.41 | $107.41 | 1,334,493 |
| 2023-07-05 | $103.18 | $105.35 | $102.65 | $105.25 | $105.25 | 1,217,052 |
| 2023-07-03 | $104.30 | $104.38 | $103.63 | $103.75 | $103.75 | 431,414 |
| 2023-06-30 | $103.76 | $104.67 | $103.55 | $104.29 | $104.29 | 910,278 |
| 2023-06-29 | $102.00 | $103.94 | $101.73 | $103.60 | $103.60 | 767,926 |
| 2023-06-28 | $103.06 | $103.46 | $102.00 | $102.38 | $102.38 | 619,772 |
| 2023-06-27 | $102.37 | $103.66 | $102.23 | $103.50 | $103.50 | 490,892 |
| 2023-06-26 | $101.57 | $102.70 | $101.57 | $102.48 | $102.48 | 540,233 |
| 2023-06-23 | $102.24 | $102.66 | $100.94 | $101.56 | $101.56 | 1,103,574 |
| 2023-06-22 | $104.59 | $104.60 | $103.16 | $103.40 | $103.40 | 511,090 |
| 2023-06-21 | $104.78 | $105.19 | $104.02 | $104.59 | $104.59 | 744,559 |
| 2023-06-20 | $105.18 | $105.77 | $104.60 | $105.42 | $105.42 | 565,187 |
| 2023-06-16 | $106.28 | $106.57 | $105.59 | $106.00 | $106.00 | 1,381,414 |
| 2023-06-15 | $105.86 | $106.97 | $105.61 | $106.15 | $106.15 | 797,134 |
| 2023-06-14 | $107.74 | $108.07 | $105.68 | $106.55 | $106.55 | 685,795 |
| 2023-06-13 | $106.42 | $107.65 | $105.90 | $107.57 | $107.57 | 647,890 |
| 2023-06-12 | $105.11 | $106.56 | $104.84 | $106.36 | $106.36 | 704,672 |
| 2023-06-09 | $105.84 | $105.98 | $104.68 | $105.34 | $105.34 | 393,920 |
| 2023-06-08 | $105.68 | $105.77 | $104.86 | $105.64 | $105.64 | 651,017 |
| 2023-06-07 | $105.18 | $106.32 | $104.76 | $105.94 | $105.94 | 679,992 |
| 2023-06-06 | $105.97 | $106.47 | $105.34 | $105.43 | $105.43 | 548,175 |
| 2023-06-05 | $106.20 | $106.38 | $105.00 | $105.53 | $105.53 | 539,805 |
| 2023-06-02 | $105.22 | $107.27 | $105.02 | $106.47 | $106.47 | 906,633 |
| 2023-06-01 | $103.19 | $104.07 | $102.36 | $103.87 | $103.87 | 784,831 |
| 2023-05-31 | $105.14 | $106.06 | $103.02 | $103.15 | $103.15 | 1,938,838 |
| 2023-05-30 | $104.44 | $105.67 | $104.31 | $105.50 | $105.50 | 924,822 |
| 2023-05-26 | $103.93 | $104.64 | $103.64 | $103.83 | $103.83 | 689,627 |
| 2023-05-25 | $103.20 | $104.06 | $103.00 | $103.64 | $103.64 | 484,524 |
| 2023-05-24 | $103.44 | $103.65 | $102.54 | $102.71 | $102.71 | 729,991 |
| 2023-05-23 | $104.03 | $105.46 | $103.79 | $104.05 | $104.05 | 736,724 |
| 2023-05-22 | $103.90 | $105.65 | $103.90 | $104.82 | $104.82 | 599,231 |
| 2023-05-19 | $104.30 | $104.83 | $103.76 | $104.00 | $104.00 | 504,985 |
| 2023-05-18 | $103.00 | $104.40 | $102.71 | $104.26 | $104.26 | 563,767 |
| 2023-05-17 | $103.11 | $103.23 | $102.34 | $102.95 | $102.95 | 620,866 |
| 2023-05-16 | $103.01 | $103.43 | $102.13 | $102.68 | $102.68 | 674,120 |
| 2023-05-15 | $103.78 | $104.60 | $103.60 | $103.82 | $103.82 | 582,832 |
| 2023-05-12 | $103.98 | $104.40 | $103.04 | $103.77 | $103.77 | 440,659 |
| 2023-05-11 | $103.88 | $103.88 | $102.24 | $103.56 | $103.56 | 688,628 |
| 2023-05-10 | $105.00 | $105.00 | $102.42 | $103.83 | $103.83 | 673,112 |
| 2023-05-09 | $102.95 | $104.52 | $102.85 | $103.96 | $103.96 | 594,470 |
| 2023-05-08 | $103.95 | $104.00 | $103.08 | $103.56 | $103.56 | 512,397 |
| 2023-05-05 | $102.56 | $104.24 | $102.33 | $103.78 | $103.78 | 888,483 |
| 2023-05-04 | $100.24 | $102.50 | $99.56 | $101.58 | $101.58 | 993,983 |
| 2023-05-03 | $96.04 | $100.71 | $96.04 | $100.08 | $100.08 | 1,532,310 |
| 2023-05-02 | $97.93 | $98.08 | $95.79 | $97.17 | $97.17 | 1,028,377 |
| 2023-05-01 | $98.00 | $99.12 | $98.00 | $98.32 | $98.32 | 915,173 |
| 2023-04-28 | $96.82 | $98.23 | $96.79 | $98.17 | $98.17 | 569,566 |
| 2023-04-27 | $95.76 | $97.13 | $95.40 | $96.94 | $96.94 | 748,686 |
| 2023-04-26 | $95.89 | $96.10 | $94.89 | $95.20 | $95.20 | 602,612 |
| 2023-04-25 | $97.14 | $97.69 | $95.96 | $96.08 | $96.08 | 582,800 |
| 2023-04-24 | $97.93 | $98.11 | $97.03 | $97.70 | $97.70 | 514,271 |
| 2023-04-21 | $98.58 | $98.70 | $97.46 | $97.73 | $97.73 | 891,674 |
| 2023-04-20 | $97.70 | $98.38 | $97.67 | $98.19 | $98.19 | 740,712 |
| 2023-04-19 | $98.97 | $99.05 | $98.01 | $98.15 | $98.15 | 648,380 |
| 2023-04-18 | $100.08 | $100.37 | $98.87 | $99.44 | $99.44 | 825,594 |
| 2023-04-17 | $99.19 | $99.59 | $98.41 | $99.53 | $99.53 | 921,953 |
| 2023-04-14 | $99.35 | $100.63 | $98.48 | $98.86 | $98.86 | 656,607 |
| 2023-04-13 | $98.91 | $99.69 | $98.76 | $99.45 | $99.45 | 898,055 |
| 2023-04-12 | $99.57 | $99.83 | $98.02 | $98.28 | $98.28 | 785,313 |
| 2023-04-11 | $98.82 | $99.32 | $98.31 | $98.59 | $98.59 | 744,917 |
| 2023-04-10 | $97.53 | $98.27 | $97.15 | $98.26 | $98.26 | 671,754 |
| 2023-04-06 | $97.97 | $98.46 | $97.46 | $98.05 | $98.05 | 562,274 |
| 2023-04-05 | $99.75 | $99.85 | $97.87 | $98.20 | $98.20 | 642,357 |
| 2023-04-04 | $100.49 | $100.86 | $99.60 | $100.08 | $100.08 | 646,059 |
| 2023-04-03 | $100.88 | $101.41 | $100.25 | $100.72 | $100.72 | 992,423 |
| 2023-03-31 | $99.49 | $101.29 | $99.39 | $100.92 | $100.92 | 899,180 |
| 2023-03-30 | $99.26 | $99.32 | $98.52 | $98.82 | $98.82 | 549,763 |
| 2023-03-29 | $97.92 | $98.50 | $97.46 | $98.45 | $98.45 | 617,110 |
| 2023-03-28 | $96.44 | $96.92 | $96.23 | $96.74 | $96.74 | 603,901 |
| 2023-03-27 | $96.44 | $97.06 | $96.02 | $96.40 | $96.40 | 999,516 |
| 2023-03-24 | $94.79 | $96.09 | $94.33 | $95.92 | $95.92 | 659,800 |
| 2023-03-23 | $96.35 | $96.84 | $94.46 | $95.09 | $95.09 | 747,888 |
| 2023-03-22 | $96.90 | $97.77 | $95.27 | $95.30 | $95.30 | 649,097 |
| 2023-03-21 | $97.62 | $98.12 | $96.58 | $97.36 | $97.36 | 413,127 |
| 2023-03-20 | $96.29 | $97.69 | $96.29 | $96.82 | $96.82 | 556,983 |
| 2023-03-17 | $97.80 | $97.80 | $95.55 | $96.02 | $96.02 | 1,551,511 |
| 2023-03-16 | $95.33 | $97.79 | $95.09 | $97.31 | $97.31 | 869,266 |
| 2023-03-15 | $95.77 | $96.65 | $94.50 | $95.89 | $95.89 | 776,033 |
| 2023-03-14 | $96.95 | $97.17 | $95.41 | $97.03 | $97.03 | 808,651 |
| 2023-03-13 | $93.86 | $96.80 | $93.52 | $95.93 | $95.21 | 1,210,615 |
| 2023-03-10 | $96.91 | $96.91 | $94.45 | $95.04 | $94.33 | 725,309 |
| 2023-03-09 | $98.09 | $99.13 | $96.71 | $96.78 | $96.06 | 1,268,839 |
| 2023-03-08 | $98.15 | $98.58 | $97.71 | $98.13 | $97.40 | 907,217 |
| 2023-03-07 | $98.50 | $99.15 | $97.97 | $98.28 | $97.55 | 922,557 |
| 2023-03-06 | $99.83 | $100.46 | $98.17 | $98.40 | $97.67 | 762,759 |
| 2023-03-03 | $98.84 | $99.36 | $98.38 | $99.26 | $99.26 | 933,323 |
| 2023-03-02 | $96.15 | $98.36 | $96.00 | $98.17 | $98.17 | 1,258,003 |
| 2023-03-01 | $97.77 | $98.49 | $96.45 | $96.75 | $96.75 | 812,396 |
| 2023-02-28 | $97.79 | $98.79 | $97.79 | $98.13 | $98.13 | 950,485 |
| 2023-02-27 | $99.26 | $99.55 | $97.89 | $98.38 | $98.38 | 955,641 |
| 2023-02-24 | $99.57 | $99.63 | $97.64 | $98.30 | $98.30 | 1,390,833 |
| 2023-02-23 | $98.88 | $100.95 | $98.73 | $100.90 | $100.90 | 1,403,899 |
| 2023-02-22 | $96.89 | $98.22 | $94.61 | $97.80 | $97.80 | 1,619,463 |
| 2023-02-21 | $95.90 | $96.01 | $93.22 | $93.96 | $93.96 | 1,618,287 |
| 2023-02-17 | $96.60 | $97.31 | $95.79 | $97.01 | $97.01 | 1,213,170 |
| 2023-02-16 | $96.83 | $98.10 | $96.30 | $97.15 | $97.15 | 566,717 |
| 2023-02-15 | $96.46 | $98.38 | $96.25 | $98.18 | $98.18 | 744,276 |
| 2023-02-14 | $97.25 | $97.96 | $96.40 | $97.31 | $97.31 | 575,097 |
| 2023-02-13 | $95.95 | $97.76 | $95.70 | $97.75 | $97.75 | 688,801 |
| 2023-02-10 | $95.75 | $96.20 | $95.50 | $95.91 | $95.91 | 730,522 |
| 2023-02-09 | $98.75 | $98.75 | $95.84 | $96.24 | $96.24 | 1,049,310 |
| 2023-02-08 | $97.94 | $98.25 | $96.64 | $96.99 | $96.99 | 659,954 |
| 2023-02-07 | $97.88 | $99.02 | $96.95 | $98.75 | $98.75 | 864,266 |
| 2023-02-06 | $100.24 | $100.74 | $98.20 | $98.46 | $98.46 | 767,656 |
| 2023-02-03 | $101.93 | $102.42 | $100.96 | $101.54 | $101.54 | 702,064 |
| 2023-02-02 | $102.38 | $104.36 | $102.11 | $102.98 | $102.98 | 1,352,863 |
| 2023-02-01 | $98.83 | $101.46 | $98.56 | $101.11 | $101.11 | 909,965 |
| 2023-01-31 | $97.44 | $98.88 | $96.98 | $98.88 | $98.88 | 650,788 |
| 2023-01-30 | $97.84 | $98.92 | $97.28 | $97.36 | $97.36 | 536,445 |
| 2023-01-27 | $98.27 | $99.15 | $97.85 | $98.69 | $98.69 | 753,555 |
| 2023-01-26 | $99.16 | $99.50 | $97.77 | $98.31 | $98.31 | 546,768 |
| 2023-01-25 | $97.21 | $98.95 | $96.63 | $98.62 | $98.62 | 763,404 |
| 2023-01-24 | $98.24 | $98.53 | $96.80 | $98.16 | $98.16 | 1,129,217 |
| 2023-01-23 | $96.84 | $98.81 | $96.23 | $98.51 | $98.51 | 1,075,503 |
| 2023-01-20 | $95.69 | $96.89 | $94.79 | $96.85 | $96.85 | 5,434,561 |
| 2023-01-19 | $95.68 | $96.31 | $94.71 | $95.34 | $95.34 | 1,225,464 |
| 2023-01-18 | $98.21 | $99.09 | $96.55 | $96.63 | $96.63 | 1,014,027 |
| 2023-01-17 | $97.96 | $98.95 | $97.70 | $97.78 | $97.78 | 1,069,431 |
| 2023-01-13 | $97.04 | $98.51 | $96.89 | $98.21 | $98.21 | 1,143,941 |
| 2023-01-12 | $100.00 | $100.00 | $97.87 | $98.15 | $98.15 | 994,928 |
| 2023-01-11 | $99.38 | $100.18 | $99.17 | $99.93 | $99.93 | 747,464 |
| 2023-01-10 | $98.06 | $99.25 | $97.79 | $98.92 | $98.92 | 776,315 |
| 2023-01-09 | $99.18 | $100.48 | $98.06 | $98.23 | $98.23 | 1,133,299 |
| 2023-01-06 | $96.36 | $98.82 | $95.89 | $98.13 | $98.13 | 819,379 |
| 2023-01-05 | $94.89 | $95.98 | $94.14 | $95.32 | $95.32 | 829,908 |
| 2023-01-04 | $94.67 | $96.48 | $94.22 | $95.54 | $95.54 | 930,520 |
| 2023-01-03 | $93.00 | $94.12 | $92.50 | $93.57 | $93.57 | 976,180 |
| 2022-12-30 | $91.76 | $92.61 | $91.34 | $92.29 | $92.29 | 734,537 |
| 2022-12-29 | $91.14 | $93.08 | $90.83 | $92.84 | $92.84 | 501,486 |
| 2022-12-28 | $91.74 | $92.36 | $90.12 | $90.25 | $90.25 | 543,031 |
| 2022-12-27 | $90.72 | $92.02 | $90.40 | $91.78 | $91.78 | 479,481 |
| 2022-12-23 | $90.99 | $91.43 | $90.01 | $91.26 | $91.26 | 477,067 |
| 2022-12-22 | $91.40 | $91.65 | $89.25 | $91.02 | $91.02 | 688,021 |
| 2022-12-21 | $91.27 | $92.44 | $90.94 | $92.06 | $92.06 | 713,239 |
| 2022-12-20 | $89.93 | $90.49 | $89.43 | $90.37 | $90.37 | 785,923 |
| 2022-12-19 | $90.70 | $91.16 | $89.78 | $90.30 | $90.30 | 700,139 |
| 2022-12-16 | $91.65 | $92.19 | $90.90 | $91.19 | $91.19 | 1,963,462 |
| 2022-12-15 | $94.65 | $94.66 | $92.54 | $92.72 | $92.72 | 854,588 |
| 2022-12-14 | $96.03 | $97.35 | $94.84 | $95.79 | $95.79 | 876,466 |
| 2022-12-13 | $99.09 | $99.33 | $95.94 | $96.86 | $96.13 | 962,342 |
| 2022-12-12 | $95.03 | $96.37 | $94.48 | $96.36 | $95.63 | 760,498 |
| 2022-12-09 | $95.30 | $96.08 | $95.00 | $95.03 | $95.03 | 797,870 |
| 2022-12-08 | $94.42 | $95.72 | $94.19 | $95.61 | $95.61 | 725,167 |
| 2022-12-07 | $94.21 | $94.89 | $93.68 | $94.34 | $94.34 | 1,019,610 |
| 2022-12-06 | $93.89 | $94.55 | $93.12 | $94.50 | $94.50 | 1,490,624 |
| 2022-12-05 | $93.70 | $94.80 | $93.36 | $93.90 | $93.90 | 815,824 |
| 2022-12-02 | $93.13 | $94.45 | $93.13 | $94.32 | $94.32 | 644,184 |
| 2022-12-01 | $93.54 | $94.73 | $93.10 | $94.36 | $94.36 | 1,484,518 |
| 2022-11-30 | $89.92 | $92.99 | $89.28 | $92.99 | $92.99 | 2,178,766 |
| 2022-11-29 | $89.42 | $90.38 | $89.00 | $89.81 | $89.81 | 738,920 |
| 2022-11-28 | $90.50 | $90.96 | $89.23 | $89.67 | $89.67 | 621,657 |
| 2022-11-25 | $91.06 | $91.53 | $90.92 | $91.08 | $91.08 | 261,868 |
| 2022-11-23 | $90.11 | $91.30 | $90.06 | $90.65 | $90.65 | 640,167 |
| 2022-11-22 | $90.98 | $91.03 | $89.83 | $90.48 | $90.48 | 622,726 |
| 2022-11-21 | $90.37 | $91.31 | $89.96 | $90.45 | $90.45 | 864,353 |
| 2022-11-18 | $91.93 | $92.22 | $90.72 | $91.03 | $91.03 | 854,028 |
| 2022-11-17 | $89.00 | $90.81 | $88.40 | $90.79 | $90.79 | 679,587 |
| 2022-11-16 | $91.59 | $91.83 | $90.00 | $90.35 | $90.35 | 1,170,178 |
| 2022-11-15 | $92.41 | $92.99 | $91.35 | $92.53 | $92.53 | 747,013 |
| 2022-11-14 | $92.90 | $93.18 | $91.23 | $91.28 | $91.28 | 794,012 |
| 2022-11-11 | $91.64 | $94.63 | $91.09 | $93.76 | $93.76 | 928,275 |
| 2022-11-10 | $89.10 | $91.51 | $88.90 | $91.31 | $91.31 | 1,000,329 |
| 2022-11-09 | $86.31 | $86.87 | $85.52 | $85.58 | $85.58 | 511,919 |
| 2022-11-08 | $86.94 | $88.33 | $85.87 | $86.83 | $86.83 | 815,058 |
| 2022-11-07 | $87.01 | $87.07 | $85.48 | $86.58 | $86.58 | 628,214 |
| 2022-11-04 | $85.03 | $86.60 | $84.26 | $86.53 | $86.53 | 742,947 |
| 2022-11-03 | $83.63 | $84.42 | $82.57 | $84.02 | $84.02 | 652,688 |
| 2022-11-02 | $87.09 | $87.86 | $84.51 | $84.53 | $84.53 | 910,749 |
| 2022-11-01 | $89.17 | $89.17 | $87.37 | $87.57 | $87.57 | 795,362 |
| 2022-10-31 | $87.75 | $88.43 | $87.37 | $88.04 | $88.04 | 884,964 |
| 2022-10-28 | $85.76 | $88.62 | $85.51 | $88.49 | $88.49 | 976,769 |
| 2022-10-27 | $85.33 | $87.00 | $85.15 | $85.94 | $85.94 | 997,229 |
| 2022-10-26 | $86.38 | $87.14 | $84.06 | $84.92 | $84.92 | 1,697,475 |
| 2022-10-25 | $82.84 | $84.95 | $82.51 | $84.89 | $84.89 | 1,592,265 |
| 2022-10-24 | $83.57 | $83.57 | $81.75 | $82.66 | $82.66 | 1,322,543 |
| 2022-10-21 | $80.58 | $83.04 | $80.04 | $82.77 | $82.77 | 3,346,131 |
| 2022-10-20 | $81.27 | $82.07 | $80.59 | $80.86 | $80.86 | 1,202,973 |
| 2022-10-19 | $81.97 | $82.20 | $80.42 | $81.20 | $81.20 | 846,991 |
| 2022-10-18 | $82.81 | $83.90 | $82.20 | $82.92 | $82.92 | 901,121 |
| 2022-10-17 | $80.96 | $82.33 | $80.58 | $81.78 | $81.78 | 1,008,789 |
| 2022-10-14 | $81.21 | $81.64 | $79.33 | $79.44 | $79.44 | 889,294 |
| 2022-10-13 | $77.21 | $81.01 | $76.37 | $80.43 | $80.43 | 1,185,708 |
| 2022-10-12 | $78.63 | $79.00 | $78.03 | $78.47 | $78.47 | 680,110 |
| 2022-10-11 | $79.32 | $79.69 | $78.11 | $78.50 | $78.50 | 923,130 |
| 2022-10-10 | $79.90 | $80.21 | $78.56 | $79.58 | $79.58 | 904,649 |
| 2022-10-07 | $81.31 | $81.43 | $79.62 | $79.70 | $79.70 | 1,078,414 |
| 2022-10-06 | $83.00 | $83.83 | $82.32 | $82.47 | $82.47 | 930,152 |
| 2022-10-05 | $82.23 | $83.76 | $82.03 | $83.15 | $83.15 | 705,601 |
| 2022-10-04 | $83.58 | $84.35 | $82.76 | $83.50 | $83.50 | 1,202,438 |
| 2022-10-03 | $80.95 | $82.97 | $80.40 | $82.37 | $82.37 | 1,192,168 |
| 2022-09-30 | $81.59 | $82.66 | $80.22 | $80.31 | $80.31 | 957,152 |
| 2022-09-29 | $82.90 | $82.90 | $81.46 | $81.77 | $81.77 | 799,051 |
| 2022-09-28 | $82.21 | $84.44 | $82.09 | $83.90 | $83.90 | 1,484,044 |
| 2022-09-27 | $83.47 | $83.62 | $81.00 | $81.68 | $81.68 | 898,079 |
| 2022-09-26 | $82.53 | $83.77 | $82.20 | $82.33 | $82.33 | 1,012,565 |
| 2022-09-23 | $82.23 | $82.81 | $81.26 | $82.77 | $82.77 | 1,210,889 |
| 2022-09-22 | $83.94 | $83.99 | $82.70 | $82.94 | $82.94 | 732,435 |
| 2022-09-21 | $85.71 | $87.29 | $84.37 | $84.39 | $84.39 | 1,028,481 |
| 2022-09-20 | $86.29 | $86.44 | $84.44 | $85.46 | $85.46 | 1,301,291 |
| 2022-09-19 | $85.28 | $87.36 | $85.24 | $87.34 | $87.34 | 974,922 |
| 2022-09-16 | $86.26 | $86.55 | $85.59 | $85.73 | $85.73 | 2,743,743 |
| 2022-09-15 | $88.18 | $89.26 | $86.77 | $86.95 | $86.95 | 1,172,495 |
| 2022-09-14 | $88.17 | $88.96 | $87.53 | $88.35 | $88.35 | 928,398 |
| 2022-09-13 | $90.18 | $90.89 | $88.48 | $88.80 | $88.80 | 1,284,416 |
| 2022-09-12 | $91.55 | $93.65 | $91.35 | $92.94 | $92.94 | 1,014,600 |
| 2022-09-09 | $90.30 | $91.28 | $90.03 | $90.84 | $90.84 | 839,122 |
| 2022-09-08 | $90.00 | $91.18 | $89.00 | $89.92 | $89.92 | 1,237,368 |
| 2022-09-07 | $87.78 | $90.78 | $87.78 | $90.73 | $90.73 | 1,320,092 |
| 2022-09-06 | $88.71 | $88.71 | $86.73 | $87.79 | $87.79 | 1,019,242 |
| 2022-09-02 | $90.00 | $90.40 | $87.97 | $88.51 | $88.51 | 639,456 |
| 2022-09-01 | $88.27 | $89.59 | $87.63 | $89.40 | $89.40 | 861,943 |
| 2022-08-31 | $89.51 | $90.29 | $88.33 | $88.49 | $88.49 | 1,304,266 |
| 2022-08-30 | $91.29 | $91.37 | $89.01 | $89.50 | $89.50 | 872,953 |
| 2022-08-29 | $90.58 | $91.67 | $90.19 | $90.57 | $90.57 | 555,978 |
| 2022-08-26 | $95.82 | $95.82 | $91.40 | $91.45 | $91.45 | 642,014 |
| 2022-08-25 | $94.33 | $95.15 | $93.63 | $95.14 | $95.14 | 584,576 |
| 2022-08-24 | $93.91 | $94.37 | $93.20 | $93.90 | $93.90 | 668,443 |
| 2022-08-23 | $94.26 | $94.95 | $93.61 | $93.83 | $93.83 | 720,313 |
| 2022-08-22 | $95.73 | $95.88 | $94.16 | $94.30 | $94.30 | 1,139,793 |
| 2022-08-19 | $98.67 | $98.67 | $96.21 | $97.13 | $97.13 | 1,078,406 |
| 2022-08-18 | $98.56 | $99.33 | $98.50 | $99.09 | $99.09 | 431,790 |
| 2022-08-17 | $98.39 | $99.41 | $97.38 | $98.67 | $98.67 | 641,834 |
| 2022-08-16 | $98.79 | $100.36 | $98.79 | $99.59 | $99.59 | 486,309 |
| 2022-08-15 | $99.52 | $100.02 | $98.52 | $99.53 | $99.53 | 744,509 |
| 2022-08-12 | $99.66 | $100.36 | $99.12 | $100.07 | $100.07 | 705,866 |
| 2022-08-11 | $98.59 | $100.26 | $98.17 | $98.67 | $98.67 | 1,535,955 |
| 2022-08-10 | $97.19 | $98.88 | $96.59 | $98.32 | $98.32 | 1,117,315 |
| 2022-08-09 | $97.66 | $97.88 | $95.02 | $95.12 | $95.12 | 1,022,748 |
| 2022-08-08 | $98.31 | $100.41 | $97.95 | $98.55 | $98.55 | 838,070 |
| 2022-08-05 | $96.75 | $97.85 | $95.87 | $97.60 | $97.60 | 579,574 |
| 2022-08-04 | $97.98 | $98.36 | $97.17 | $97.81 | $97.81 | 548,414 |
| 2022-08-03 | $96.90 | $98.21 | $96.50 | $97.82 | $97.82 | 825,779 |
| 2022-08-02 | $98.25 | $98.85 | $96.43 | $96.48 | $96.48 | 1,042,729 |
| 2022-08-01 | $96.69 | $98.80 | $96.45 | $98.27 | $98.27 | 826,925 |
| 2022-07-29 | $98.62 | $99.74 | $96.96 | $97.62 | $97.62 | 1,190,519 |
| 2022-07-28 | $93.66 | $98.10 | $93.66 | $98.04 | $98.04 | 1,722,454 |
| 2022-07-27 | $93.18 | $95.31 | $92.31 | $93.56 | $93.56 | 3,358,260 |
| 2022-07-26 | $103.07 | $103.40 | $101.82 | $102.50 | $102.50 | 1,242,581 |
| 2022-07-25 | $104.79 | $104.79 | $102.95 | $104.08 | $104.08 | 642,120 |
| 2022-07-22 | $108.32 | $108.32 | $104.63 | $104.95 | $104.95 | 902,423 |
| 2022-07-21 | $106.53 | $107.89 | $106.00 | $107.89 | $107.89 | 796,523 |
| 2022-07-20 | $103.69 | $106.88 | $103.56 | $106.22 | $106.22 | 1,111,155 |
| 2022-07-19 | $101.93 | $103.44 | $101.33 | $103.24 | $103.24 | 895,064 |
| 2022-07-18 | $100.48 | $101.11 | $99.37 | $99.77 | $99.77 | 1,211,668 |
| 2022-07-15 | $99.69 | $100.97 | $98.45 | $99.90 | $99.90 | 5,253,555 |
| 2022-07-14 | $98.92 | $99.37 | $96.42 | $97.96 | $97.96 | 1,092,381 |
| 2022-07-13 | $100.33 | $101.36 | $98.77 | $100.20 | $100.20 | 998,513 |
| 2022-07-12 | $100.86 | $102.98 | $100.14 | $101.75 | $101.75 | 870,032 |
| 2022-07-11 | $102.63 | $103.03 | $100.30 | $100.60 | $100.60 | 710,082 |
| 2022-07-08 | $102.72 | $103.80 | $101.82 | $102.98 | $102.98 | 1,233,622 |
| 2022-07-07 | $101.00 | $104.42 | $100.53 | $104.02 | $104.02 | 823,475 |
| 2022-07-06 | $100.93 | $101.25 | $99.52 | $100.61 | $100.61 | 655,250 |
| 2022-07-05 | $97.07 | $100.02 | $96.04 | $99.95 | $99.95 | 916,146 |
| 2022-07-01 | $98.25 | $98.91 | $96.25 | $98.49 | $98.49 | 749,829 |
| 2022-06-30 | $97.74 | $99.14 | $96.94 | $98.25 | $98.25 | 739,291 |
| 2022-06-29 | $98.23 | $99.33 | $97.19 | $99.03 | $99.03 | 726,125 |
| 2022-06-28 | $100.99 | $101.85 | $98.06 | $98.18 | $98.18 | 711,736 |
| 2022-06-27 | $100.02 | $101.45 | $99.22 | $100.15 | $100.15 | 796,650 |
| 2022-06-24 | $99.10 | $100.18 | $98.50 | $100.13 | $100.13 | 1,450,722 |
| 2022-06-23 | $96.76 | $98.94 | $96.54 | $98.88 | $98.88 | 863,809 |
| 2022-06-22 | $94.65 | $97.22 | $94.65 | $96.48 | $96.48 | 1,072,487 |
| 2022-06-21 | $94.84 | $96.15 | $94.35 | $95.65 | $95.65 | 944,596 |
| 2022-06-17 | $93.57 | $94.42 | $92.63 | $93.47 | $93.47 | 1,803,475 |
| 2022-06-16 | $94.44 | $95.43 | $92.53 | $92.78 | $92.78 | 1,189,779 |
| 2022-06-15 | $96.93 | $98.37 | $95.21 | $96.98 | $96.22 | 874,668 |
| 2022-06-14 | $97.70 | $98.39 | $96.36 | $96.72 | $95.96 | 905,857 |
| 2022-06-13 | $97.08 | $98.50 | $96.26 | $97.53 | $96.77 | 925,097 |
| 2022-06-10 | $100.76 | $100.85 | $99.15 | $99.93 | $99.15 | 581,146 |
| 2022-06-09 | $102.85 | $104.16 | $101.87 | $101.88 | $101.08 | 674,973 |
| 2022-06-08 | $105.04 | $105.26 | $103.27 | $103.56 | $102.75 | 592,281 |
| 2022-06-07 | $103.37 | $105.88 | $103.17 | $105.79 | $104.96 | 503,654 |
| 2022-06-06 | $105.25 | $105.91 | $104.09 | $104.61 | $103.79 | 570,607 |
| 2022-06-03 | $106.01 | $106.33 | $104.43 | $104.81 | $103.99 | 418,772 |
| 2022-06-02 | $103.50 | $107.12 | $103.30 | $106.99 | $106.15 | 592,585 |
| 2022-06-01 | $106.94 | $107.12 | $102.74 | $103.51 | $102.70 | 738,254 |
| 2022-05-31 | $105.14 | $106.05 | $103.80 | $105.62 | $104.80 | 1,837,861 |
| 2022-05-27 | $103.40 | $105.59 | $103.02 | $105.54 | $104.72 | 557,064 |
| 2022-05-26 | $100.18 | $103.02 | $100.18 | $102.49 | $101.69 | 566,069 |
| 2022-05-25 | $98.47 | $100.13 | $98.47 | $99.34 | $98.56 | 896,315 |
| 2022-05-24 | $100.58 | $101.14 | $96.79 | $98.94 | $98.17 | 1,164,547 |
| 2022-05-23 | $101.80 | $101.87 | $100.01 | $101.37 | $100.58 | 579,354 |
| 2022-05-20 | $102.12 | $102.41 | $97.42 | $100.65 | $99.86 | 1,250,591 |
| 2022-05-19 | $100.89 | $101.99 | $100.25 | $100.78 | $99.99 | 964,497 |
| 2022-05-18 | $103.08 | $103.40 | $100.44 | $101.20 | $100.41 | 1,053,391 |
| 2022-05-17 | $103.23 | $104.96 | $102.26 | $104.55 | $103.73 | 793,205 |
| 2022-05-16 | $100.52 | $101.99 | $99.75 | $101.27 | $100.48 | 668,805 |
| 2022-05-13 | $100.43 | $102.39 | $100.24 | $101.36 | $100.57 | 570,965 |
| 2022-05-12 | $97.60 | $100.29 | $97.36 | $99.47 | $98.69 | 759,190 |
| 2022-05-11 | $100.72 | $102.85 | $97.62 | $97.95 | $97.19 | 870,347 |
| 2022-05-10 | $104.35 | $104.98 | $99.83 | $101.24 | $100.45 | 832,628 |
| 2022-05-09 | $104.18 | $105.50 | $102.33 | $102.70 | $101.90 | 700,359 |
| 2022-05-06 | $107.46 | $108.17 | $104.71 | $106.03 | $105.20 | 709,534 |
| 2022-05-05 | $112.41 | $112.82 | $107.56 | $108.75 | $107.90 | 750,068 |
| 2022-05-04 | $111.50 | $114.39 | $110.00 | $114.20 | $113.31 | 728,388 |
| 2022-05-03 | $111.19 | $112.64 | $110.93 | $111.79 | $110.92 | 779,937 |
| 2022-05-02 | $109.90 | $112.11 | $109.61 | $111.81 | $110.94 | 1,231,773 |
| 2022-04-29 | $109.78 | $112.34 | $109.61 | $109.74 | $108.88 | 1,388,074 |
| 2022-04-28 | $109.27 | $112.26 | $109.01 | $110.64 | $109.78 | 1,285,467 |
| 2022-04-27 | $109.00 | $110.13 | $107.53 | $109.50 | $108.65 | 2,376,961 |
| 2022-04-26 | $112.56 | $112.56 | $109.99 | $110.00 | $109.14 | 1,465,176 |
| 2022-04-25 | $110.14 | $112.96 | $109.41 | $112.81 | $111.93 | 953,606 |
| 2022-04-22 | $112.60 | $113.23 | $110.00 | $110.50 | $109.64 | 826,134 |
| 2022-04-21 | $116.11 | $117.20 | $112.91 | $113.23 | $112.35 | 565,434 |
| 2022-04-20 | $114.33 | $115.34 | $113.20 | $114.68 | $113.78 | 541,724 |
| 2022-04-19 | $111.00 | $113.25 | $111.00 | $113.20 | $112.32 | 607,231 |
| 2022-04-18 | $110.59 | $111.45 | $109.89 | $110.57 | $109.71 | 603,354 |
| 2022-04-14 | $113.43 | $113.79 | $111.27 | $111.31 | $110.44 | 538,996 |
| 2022-04-13 | $111.75 | $113.25 | $111.44 | $113.07 | $112.19 | 544,594 |
| 2022-04-12 | $113.13 | $114.83 | $111.14 | $111.82 | $110.95 | 764,373 |
| 2022-04-11 | $114.00 | $114.32 | $111.46 | $111.74 | $110.87 | 777,139 |
| 2022-04-08 | $115.19 | $115.67 | $113.43 | $114.24 | $113.35 | 875,842 |
| 2022-04-07 | $113.05 | $115.87 | $113.02 | $115.35 | $114.45 | 963,039 |
| 2022-04-06 | $115.70 | $115.97 | $113.37 | $114.28 | $113.39 | 965,374 |
| 2022-04-05 | $118.58 | $118.67 | $116.64 | $117.04 | $116.13 | 676,748 |
| 2022-04-04 | $116.82 | $119.21 | $116.74 | $118.75 | $117.82 | 707,535 |
| 2022-04-01 | $119.50 | $120.03 | $115.50 | $116.11 | $115.20 | 1,001,641 |
| 2022-03-31 | $119.88 | $120.98 | $118.51 | $118.61 | $117.68 | 1,024,393 |
| 2022-03-30 | $121.00 | $121.68 | $119.68 | $120.29 | $119.35 | 778,637 |
| 2022-03-29 | $120.69 | $121.74 | $120.17 | $121.39 | $120.44 | 762,125 |
| 2022-03-28 | $116.43 | $119.10 | $116.16 | $118.87 | $117.94 | 709,600 |
| 2022-03-25 | $117.05 | $117.49 | $116.14 | $116.57 | $115.66 | 947,305 |
| 2022-03-24 | $116.37 | $116.89 | $114.42 | $116.82 | $115.91 | 983,406 |
| 2022-03-23 | $117.66 | $118.85 | $115.37 | $115.87 | $114.97 | 858,773 |
| 2022-03-22 | $117.84 | $119.27 | $117.66 | $118.54 | $117.61 | 737,681 |
| 2022-03-21 | $119.53 | $120.24 | $116.13 | $116.70 | $115.79 | 1,233,952 |
| 2022-03-18 | $119.00 | $120.54 | $118.45 | $119.61 | $118.68 | 3,279,487 |
| 2022-03-17 | $111.11 | $116.82 | $111.01 | $116.51 | $115.60 | 2,194,593 |
| 2022-03-16 | $110.07 | $111.97 | $109.80 | $111.93 | $111.06 | 857,259 |
| 2022-03-15 | $109.64 | $110.19 | $108.09 | $109.69 | $108.83 | 1,753,196 |
| 2022-03-14 | $108.87 | $109.73 | $108.21 | $109.36 | $108.51 | 1,806,846 |
| 2022-03-11 | $111.92 | $112.31 | $109.80 | $109.80 | $108.28 | 1,121,427 |
| 2022-03-10 | $109.69 | $111.83 | $109.04 | $111.13 | $109.59 | 1,391,110 |
| 2022-03-09 | $111.83 | $112.48 | $109.99 | $110.72 | $109.19 | 2,000,066 |
| 2022-03-08 | $108.05 | $111.81 | $107.78 | $109.98 | $108.46 | 1,979,731 |
| 2022-03-07 | $110.00 | $110.21 | $106.74 | $108.64 | $107.14 | 3,009,847 |
| 2022-03-04 | $110.81 | $111.00 | $109.51 | $110.57 | $109.04 | 1,056,659 |
| 2022-03-03 | $113.73 | $114.46 | $111.50 | $112.05 | $110.50 | 1,160,095 |
| 2022-03-02 | $110.03 | $115.21 | $110.00 | $113.91 | $112.33 | 2,971,281 |
| 2022-03-01 | $110.13 | $110.73 | $109.08 | $110.00 | $108.48 | 2,111,381 |
| 2022-02-28 | $110.00 | $111.26 | $109.49 | $110.44 | $108.91 | 2,018,914 |
| 2022-02-25 | $110.32 | $112.31 | $109.85 | $111.83 | $110.28 | 1,905,511 |
| 2022-02-24 | $106.90 | $110.44 | $106.66 | $110.41 | $108.88 | 3,863,634 |
| 2022-02-23 | $112.22 | $113.08 | $109.61 | $109.79 | $108.27 | 1,243,490 |
| 2022-02-22 | $114.42 | $114.65 | $111.23 | $111.83 | $110.28 | 1,442,365 |
| 2022-02-18 | $112.89 | $115.57 | $112.04 | $114.52 | $112.93 | 1,610,454 |
| 2022-02-17 | $117.56 | $118.32 | $112.75 | $113.32 | $111.75 | 1,778,424 |
| 2022-02-16 | $116.28 | $121.00 | $114.25 | $119.59 | $117.93 | 1,617,983 |
| 2022-02-15 | $121.96 | $122.99 | $118.73 | $119.88 | $118.22 | 1,673,879 |
| 2022-02-14 | $122.75 | $123.51 | $120.13 | $120.76 | $119.09 | 855,097 |
| 2022-02-11 | $124.44 | $125.76 | $122.67 | $123.23 | $121.52 | 788,571 |
| 2022-02-10 | $126.97 | $129.07 | $124.06 | $124.21 | $122.49 | 1,096,746 |
| 2022-02-09 | $127.60 | $128.81 | $127.48 | $128.70 | $126.92 | 410,482 |
| 2022-02-08 | $125.70 | $126.66 | $124.62 | $126.36 | $124.61 | 571,563 |
| 2022-02-07 | $124.78 | $126.46 | $124.68 | $125.09 | $123.36 | 917,556 |
| 2022-02-04 | $124.21 | $126.36 | $123.26 | $124.76 | $123.03 | 857,707 |
| 2022-02-03 | $126.24 | $127.83 | $125.02 | $125.10 | $123.37 | 773,279 |
| 2022-02-02 | $126.87 | $128.30 | $125.86 | $127.23 | $125.47 | 1,213,332 |
| 2022-02-01 | $124.53 | $125.53 | $122.61 | $125.36 | $123.62 | 630,125 |
| 2022-01-31 | $121.52 | $124.49 | $120.90 | $124.42 | $122.70 | 926,270 |
| 2022-01-28 | $119.21 | $121.41 | $117.71 | $121.25 | $119.57 | 880,966 |
| 2022-01-27 | $121.00 | $122.47 | $118.11 | $118.86 | $117.21 | 686,220 |
| 2022-01-26 | $122.94 | $124.51 | $119.64 | $120.52 | $118.85 | 825,842 |
| 2022-01-25 | $121.56 | $122.78 | $118.20 | $121.37 | $119.69 | 1,091,569 |
| 2022-01-24 | $119.00 | $123.69 | $117.97 | $123.41 | $121.70 | 1,621,219 |
| 2022-01-21 | $122.71 | $124.38 | $120.88 | $121.44 | $119.76 | 3,342,308 |
| 2022-01-20 | $131.99 | $131.99 | $123.20 | $123.29 | $121.58 | 1,941,039 |
| 2022-01-19 | $133.32 | $133.79 | $131.16 | $131.23 | $129.41 | 1,078,832 |
| 2022-01-18 | $131.14 | $133.61 | $130.81 | $132.78 | $130.94 | 1,450,394 |
| 2022-01-14 | $131.56 | $132.66 | $130.21 | $132.38 | $130.55 | 1,051,884 |
| 2022-01-13 | $132.20 | $132.80 | $130.90 | $132.15 | $130.32 | 885,056 |
| 2022-01-12 | $131.54 | $132.75 | $131.27 | $132.00 | $130.17 | 738,901 |
| 2022-01-11 | $130.27 | $132.28 | $129.47 | $131.78 | $129.96 | 625,530 |
| 2022-01-10 | $130.04 | $131.09 | $128.04 | $130.05 | $128.25 | 960,949 |
| 2022-01-07 | $132.50 | $133.06 | $130.87 | $130.95 | $129.14 | 729,629 |
| 2022-01-06 | $132.84 | $134.01 | $131.46 | $132.78 | $130.94 | 821,551 |
| 2022-01-05 | $136.56 | $138.25 | $133.05 | $133.05 | $131.21 | 1,479,558 |
| 2022-01-04 | $134.56 | $135.31 | $133.05 | $133.57 | $131.72 | 743,204 |
| 2022-01-03 | $136.58 | $136.96 | $132.91 | $133.55 | $131.70 | 812,044 |
| 2021-12-31 | $136.55 | $137.01 | $135.43 | $136.17 | $134.28 | 392,999 |
| 2021-12-30 | $136.78 | $137.79 | $136.03 | $136.71 | $134.82 | 351,098 |
| 2021-12-29 | $135.99 | $136.69 | $135.23 | $136.02 | $134.14 | 669,890 |
| 2021-12-28 | $136.21 | $136.77 | $135.09 | $135.76 | $133.88 | 426,298 |
| 2021-12-27 | $135.00 | $136.07 | $134.35 | $135.94 | $134.06 | 333,643 |
| 2021-12-23 | $134.63 | $135.44 | $134.37 | $134.48 | $132.62 | 389,988 |
| 2021-12-22 | $132.10 | $134.31 | $132.10 | $134.10 | $132.24 | 553,542 |
| 2021-12-21 | $130.31 | $133.03 | $130.31 | $132.84 | $131.00 | 739,046 |
| 2021-12-20 | $130.69 | $130.79 | $128.03 | $129.31 | $127.52 | 989,581 |
| 2021-12-17 | $133.81 | $134.37 | $132.14 | $132.23 | $130.40 | 2,104,708 |
| 2021-12-16 | $135.07 | $136.63 | $134.02 | $134.29 | $132.43 | 1,168,373 |
| 2021-12-15 | $134.69 | $135.62 | $132.86 | $135.43 | $133.55 | 723,252 |
| 2021-12-14 | $133.20 | $134.62 | $133.00 | $134.13 | $132.27 | 1,138,597 |
| 2021-12-13 | $135.59 | $136.89 | $134.55 | $134.69 | $132.16 | 701,119 |
| 2021-12-10 | $137.00 | $137.51 | $135.70 | $136.11 | $133.56 | 745,160 |
| 2021-12-09 | $139.24 | $139.24 | $135.26 | $135.36 | $132.82 | 661,821 |
| 2021-12-08 | $136.61 | $139.49 | $136.61 | $138.97 | $136.36 | 632,068 |
| 2021-12-07 | $136.00 | $138.79 | $134.81 | $136.44 | $133.88 | 1,413,610 |
| 2021-12-06 | $135.49 | $136.00 | $133.56 | $134.00 | $131.49 | 1,421,402 |
| 2021-12-03 | $134.13 | $136.04 | $133.71 | $135.06 | $132.53 | 1,188,670 |
| 2021-12-02 | $132.62 | $134.67 | $132.42 | $134.03 | $131.52 | 1,142,212 |
| 2021-12-01 | $135.37 | $137.90 | $132.23 | $132.23 | $129.75 | 1,449,407 |
| 2021-11-30 | $138.64 | $138.64 | $132.29 | $133.54 | $131.04 | 2,161,382 |
| 2021-11-29 | $140.50 | $140.93 | $138.13 | $139.24 | $136.63 | 677,690 |
| 2021-11-26 | $140.02 | $140.42 | $138.30 | $139.39 | $136.78 | 580,496 |
| 2021-11-24 | $141.87 | $143.89 | $140.84 | $143.11 | $140.43 | 783,028 |
| 2021-11-23 | $142.50 | $143.22 | $141.80 | $142.78 | $140.10 | 601,923 |
| 2021-11-22 | $142.59 | $144.52 | $142.40 | $142.50 | $139.83 | 1,050,048 |
| 2021-11-19 | $144.87 | $145.31 | $142.25 | $142.80 | $140.12 | 1,734,976 |
| 2021-11-18 | $146.20 | $146.57 | $143.58 | $144.54 | $141.83 | 881,107 |
| 2021-11-17 | $146.22 | $146.36 | $144.04 | $144.83 | $142.11 | 602,028 |
| 2021-11-16 | $145.57 | $147.05 | $145.20 | $145.91 | $143.17 | 821,535 |
| 2021-11-15 | $143.50 | $145.49 | $142.84 | $145.28 | $142.56 | 610,767 |
| 2021-11-12 | $145.16 | $145.16 | $142.11 | $143.08 | $140.40 | 488,524 |
| 2021-11-11 | $144.18 | $144.59 | $141.93 | $142.04 | $139.38 | 590,992 |
| 2021-11-10 | $144.63 | $144.63 | $141.93 | $143.03 | $140.35 | 593,726 |
| 2021-11-09 | $146.10 | $148.87 | $143.97 | $144.94 | $142.22 | 706,295 |
| 2021-11-08 | $143.04 | $146.58 | $143.04 | $146.46 | $143.71 | 1,105,357 |
| 2021-11-05 | $143.65 | $144.11 | $140.72 | $142.18 | $139.51 | 905,941 |
| 2021-11-04 | $143.36 | $143.84 | $142.10 | $142.70 | $140.02 | 840,312 |
| 2021-11-03 | $144.17 | $144.60 | $141.73 | $143.14 | $140.46 | 1,165,432 |
| 2021-11-02 | $142.01 | $145.31 | $141.64 | $144.25 | $141.55 | 1,052,812 |
| 2021-11-01 | $144.48 | $144.77 | $140.88 | $141.33 | $138.68 | 1,028,494 |
| 2021-10-29 | $144.51 | $145.23 | $142.20 | $143.60 | $140.91 | 1,237,412 |
| 2021-10-28 | $145.87 | $147.59 | $144.24 | $145.05 | $142.33 | 1,258,055 |
| 2021-10-27 | $158.59 | $158.59 | $145.31 | $146.21 | $143.47 | 1,802,505 |
| 2021-10-26 | $164.81 | $164.81 | $159.43 | $160.30 | $157.29 | 975,681 |
| 2021-10-25 | $165.12 | $165.71 | $163.87 | $164.06 | $160.98 | 502,854 |
| 2021-10-22 | $164.00 | $165.84 | $163.12 | $165.15 | $162.05 | 496,109 |
| 2021-10-21 | $163.05 | $164.71 | $161.48 | $164.00 | $160.93 | 613,067 |
| 2021-10-20 | $159.42 | $162.72 | $159.31 | $162.31 | $159.27 | 707,560 |
| 2021-10-19 | $159.92 | $161.00 | $159.07 | $159.53 | $156.54 | 546,549 |
| 2021-10-18 | $155.59 | $159.68 | $155.59 | $159.40 | $156.41 | 579,493 |
| 2021-10-15 | $158.87 | $158.87 | $155.71 | $156.13 | $153.20 | 740,467 |
| 2021-10-14 | $156.07 | $158.16 | $156.07 | $157.25 | $154.30 | 543,003 |
| 2021-10-13 | $155.20 | $155.95 | $154.31 | $154.77 | $151.87 | 545,602 |
| 2021-10-12 | $154.09 | $155.22 | $153.33 | $153.84 | $150.96 | 361,706 |
| 2021-10-11 | $155.00 | $155.78 | $153.29 | $153.56 | $150.68 | 552,439 |
| 2021-10-08 | $157.20 | $157.20 | $154.46 | $155.46 | $152.55 | 447,537 |
| 2021-10-07 | $157.66 | $159.58 | $156.05 | $156.60 | $153.66 | 812,668 |
| 2021-10-06 | $155.94 | $157.37 | $154.69 | $156.29 | $153.36 | 503,446 |
| 2021-10-05 | $156.00 | $158.04 | $153.33 | $157.28 | $154.33 | 734,036 |
| 2021-10-04 | $154.92 | $155.63 | $153.64 | $155.26 | $152.35 | 893,637 |
| 2021-10-01 | $156.07 | $156.29 | $152.49 | $155.11 | $152.20 | 549,084 |
| 2021-09-30 | $159.00 | $160.24 | $155.22 | $155.46 | $152.55 | 886,294 |
| 2021-09-29 | $158.74 | $160.72 | $157.74 | $158.01 | $155.05 | 644,426 |
| 2021-09-28 | $161.71 | $161.76 | $157.10 | $158.05 | $155.09 | 1,099,097 |
| 2021-09-27 | $172.36 | $172.36 | $162.28 | $162.61 | $159.56 | 1,004,568 |
| 2021-09-24 | $170.75 | $173.29 | $170.10 | $172.62 | $169.38 | 534,487 |
| 2021-09-23 | $169.73 | $172.82 | $169.36 | $171.81 | $168.59 | 670,187 |
| 2021-09-22 | $167.50 | $169.92 | $167.00 | $169.35 | $166.17 | 787,253 |
| 2021-09-21 | $168.24 | $168.47 | $166.18 | $166.30 | $163.18 | 447,336 |
| 2021-09-20 | $165.34 | $167.21 | $164.00 | $166.98 | $163.85 | 842,635 |
| 2021-09-17 | $167.71 | $168.98 | $165.87 | $167.26 | $164.12 | 1,441,477 |
| 2021-09-16 | $168.73 | $169.14 | $166.78 | $168.62 | $165.46 | 658,698 |
| 2021-09-15 | $169.67 | $169.77 | $167.45 | $169.13 | $165.96 | 740,982 |
| 2021-09-14 | $171.60 | $172.11 | $169.05 | $169.47 | $166.29 | 606,852 |
| 2021-09-13 | $173.90 | $174.31 | $170.05 | $171.25 | $167.38 | 828,479 |
| 2021-09-10 | $174.30 | $174.89 | $172.49 | $172.59 | $168.69 | 440,690 |
| 2021-09-09 | $172.45 | $174.24 | $172.24 | $173.11 | $169.20 | 506,411 |
| 2021-09-08 | $173.67 | $174.15 | $172.75 | $173.11 | $169.20 | 630,928 |
| 2021-09-07 | $176.08 | $176.60 | $173.36 | $174.50 | $170.55 | 607,828 |
| 2021-09-03 | $175.58 | $176.89 | $174.61 | $176.11 | $172.13 | 652,984 |
| 2021-09-02 | $175.67 | $176.15 | $175.15 | $175.68 | $171.71 | 583,656 |
| 2021-09-01 | $174.19 | $176.06 | $173.01 | $175.50 | $171.53 | 610,089 |
| 2021-08-31 | $178.63 | $178.81 | $172.62 | $174.43 | $170.49 | 924,124 |
| 2021-08-30 | $176.24 | $178.58 | $175.56 | $178.38 | $174.35 | 506,566 |
| 2021-08-27 | $173.50 | $176.25 | $173.50 | $175.86 | $171.88 | 619,284 |
| 2021-08-26 | $172.21 | $173.14 | $170.50 | $172.92 | $169.01 | 568,030 |
| 2021-08-25 | $173.53 | $175.20 | $172.33 | $172.61 | $168.71 | 816,738 |
| 2021-08-24 | $171.72 | $173.57 | $170.75 | $173.43 | $169.51 | 545,620 |
| 2021-08-23 | $170.61 | $172.43 | $170.43 | $171.35 | $167.48 | 437,711 |
| 2021-08-20 | $167.14 | $171.31 | $166.93 | $170.43 | $166.58 | 802,095 |
| 2021-08-19 | $163.69 | $166.88 | $162.44 | $166.80 | $163.03 | 505,044 |
| 2021-08-18 | $166.41 | $167.49 | $164.55 | $164.64 | $160.92 | 475,396 |
| 2021-08-17 | $168.72 | $168.72 | $165.85 | $166.97 | $163.19 | 419,874 |
| 2021-08-16 | $167.27 | $169.12 | $166.80 | $168.85 | $165.03 | 463,615 |
| 2021-08-13 | $166.41 | $167.61 | $165.91 | $167.52 | $163.73 | 299,193 |
| 2021-08-12 | $166.99 | $167.99 | $165.34 | $165.95 | $162.20 | 554,192 |
| 2021-08-11 | $166.00 | $168.30 | $165.10 | $167.23 | $163.45 | 576,956 |
| 2021-08-10 | $165.90 | $166.57 | $165.26 | $165.66 | $161.91 | 396,568 |
| 2021-08-09 | $165.51 | $166.13 | $163.96 | $165.46 | $161.72 | 583,019 |
| 2021-08-06 | $164.30 | $166.25 | $164.23 | $165.73 | $161.98 | 588,722 |
| 2021-08-05 | $163.00 | $164.06 | $162.02 | $163.89 | $160.18 | 530,274 |
| 2021-08-04 | $161.19 | $163.20 | $161.04 | $162.28 | $158.61 | 605,138 |
| 2021-08-03 | $158.97 | $161.06 | $157.92 | $160.98 | $157.34 | 636,318 |
| 2021-08-02 | $156.98 | $159.41 | $156.98 | $157.85 | $154.28 | 465,210 |
| 2021-07-30 | $157.28 | $158.80 | $156.60 | $157.20 | $153.65 | 748,465 |
| 2021-07-29 | $157.44 | $158.35 | $156.24 | $157.82 | $154.25 | 657,523 |
| 2021-07-28 | $153.03 | $156.80 | $151.62 | $156.09 | $152.56 | 1,082,596 |
| 2021-07-27 | $153.14 | $153.66 | $151.08 | $152.04 | $148.60 | 615,455 |
| 2021-07-26 | $154.10 | $154.99 | $152.84 | $153.29 | $149.82 | 403,047 |
| 2021-07-23 | $151.35 | $154.62 | $151.15 | $154.13 | $150.64 | 435,042 |
| 2021-07-22 | $152.22 | $152.22 | $150.45 | $151.07 | $147.65 | 312,509 |
| 2021-07-21 | $150.31 | $152.49 | $150.05 | $151.97 | $148.53 | 511,351 |
| 2021-07-20 | $148.10 | $150.17 | $146.91 | $149.81 | $146.42 | 549,989 |
| 2021-07-19 | $148.20 | $148.71 | $146.61 | $147.63 | $144.29 | 547,446 |
| 2021-07-16 | $149.11 | $149.92 | $148.67 | $149.39 | $146.01 | 650,295 |
| 2021-07-15 | $148.99 | $149.72 | $148.17 | $149.11 | $145.74 | 405,344 |
| 2021-07-14 | $149.63 | $149.90 | $148.51 | $149.37 | $145.99 | 451,242 |
| 2021-07-13 | $149.89 | $149.99 | $148.80 | $149.09 | $145.72 | 324,593 |
| 2021-07-12 | $148.51 | $149.90 | $148.27 | $149.89 | $146.50 | 393,135 |
| 2021-07-09 | $147.00 | $149.05 | $147.00 | $148.81 | $145.44 | 523,952 |
| 2021-07-08 | $145.32 | $147.45 | $144.85 | $146.74 | $143.42 | 461,953 |
| 2021-07-07 | $146.47 | $147.99 | $146.31 | $147.83 | $144.49 | 530,999 |
| 2021-07-06 | $147.30 | $147.34 | $145.16 | $146.64 | $143.32 | 654,545 |
| 2021-07-02 | $146.79 | $147.30 | $146.22 | $147.00 | $143.68 | 507,232 |
| 2021-07-01 | $145.27 | $146.20 | $144.41 | $146.09 | $142.79 | 518,163 |
| 2021-06-30 | $145.63 | $145.78 | $143.91 | $144.64 | $141.37 | 529,732 |
| 2021-06-29 | $144.62 | $145.83 | $144.53 | $145.38 | $142.09 | 399,756 |
| 2021-06-28 | $144.70 | $144.70 | $143.66 | $144.27 | $141.01 | 676,810 |
| 2021-06-25 | $143.93 | $144.71 | $143.79 | $144.37 | $141.11 | 450,448 |
| 2021-06-24 | $142.80 | $143.39 | $141.99 | $143.04 | $139.81 | 412,887 |
| 2021-06-23 | $142.36 | $142.77 | $141.26 | $141.87 | $138.66 | 698,881 |
| 2021-06-22 | $141.14 | $142.79 | $140.13 | $142.36 | $139.14 | 641,961 |
| 2021-06-21 | $139.80 | $142.41 | $139.80 | $142.01 | $138.80 | 559,715 |
| 2021-06-18 | $140.20 | $141.18 | $138.61 | $139.54 | $136.38 | 1,046,209 |
| 2021-06-17 | $141.44 | $141.76 | $139.61 | $141.00 | $137.81 | 659,216 |
| 2021-06-16 | $143.37 | $143.37 | $141.26 | $141.82 | $138.61 | 534,771 |
| 2021-06-15 | $142.96 | $143.70 | $142.27 | $143.39 | $140.15 | 437,606 |
| 2021-06-14 | $143.66 | $143.99 | $142.03 | $142.68 | $139.45 | 438,776 |
| 2021-06-11 | $143.42 | $144.76 | $142.84 | $144.76 | $140.83 | 461,177 |
| 2021-06-10 | $142.30 | $143.27 | $141.65 | $142.60 | $138.72 | 371,172 |
| 2021-06-09 | $143.24 | $143.24 | $141.76 | $142.17 | $138.31 | 476,798 |
| 2021-06-08 | $144.13 | $144.13 | $141.78 | $142.55 | $138.68 | 567,846 |
| 2021-06-07 | $144.12 | $145.00 | $142.65 | $143.27 | $139.38 | 617,031 |
| 2021-06-04 | $142.67 | $143.85 | $142.12 | $143.64 | $139.74 | 505,568 |
| 2021-06-03 | $140.77 | $142.48 | $138.97 | $142.22 | $138.35 | 761,515 |
| 2021-06-02 | $143.18 | $143.29 | $141.17 | $141.88 | $138.02 | 849,971 |
| 2021-06-01 | $144.00 | $144.55 | $141.92 | $142.92 | $139.04 | 803,077 |
| 2021-05-28 | $142.84 | $143.51 | $142.19 | $142.24 | $138.37 | 600,682 |
| 2021-05-27 | $142.03 | $143.45 | $141.72 | $142.38 | $138.51 | 1,681,298 |
| 2021-05-26 | $141.87 | $142.58 | $141.25 | $141.58 | $137.73 | 806,026 |
| 2021-05-25 | $141.10 | $141.89 | $140.32 | $140.87 | $137.04 | 837,299 |
| 2021-05-24 | $140.97 | $140.97 | $139.76 | $139.99 | $136.18 | 588,206 |
| 2021-05-21 | $139.70 | $141.39 | $139.33 | $139.84 | $136.04 | 858,086 |
| 2021-05-20 | $139.07 | $139.82 | $137.92 | $139.28 | $135.49 | 614,560 |
| 2021-05-19 | $138.35 | $138.82 | $137.14 | $138.17 | $134.41 | 836,350 |
| 2021-05-18 | $140.79 | $141.61 | $139.62 | $140.27 | $136.46 | 733,419 |
| 2021-05-17 | $139.72 | $140.97 | $139.59 | $140.10 | $136.29 | 574,626 |
| 2021-05-14 | $139.59 | $141.27 | $139.24 | $140.39 | $136.57 | 484,094 |
| 2021-05-13 | $136.47 | $139.20 | $136.42 | $138.09 | $134.34 | 589,035 |
| 2021-05-12 | $139.77 | $140.54 | $135.78 | $136.15 | $132.45 | 629,515 |
| 2021-05-11 | $139.81 | $141.87 | $139.09 | $140.59 | $136.77 | 610,407 |
| 2021-05-10 | $143.99 | $145.20 | $142.33 | $142.38 | $138.51 | 553,538 |
| 2021-05-07 | $141.58 | $143.77 | $141.26 | $143.56 | $139.66 | 510,803 |
| 2021-05-06 | $139.92 | $141.40 | $139.04 | $141.34 | $137.50 | 594,942 |
| 2021-05-05 | $138.13 | $139.75 | $137.66 | $139.60 | $135.81 | 652,975 |
| 2021-05-04 | $137.32 | $137.58 | $135.33 | $137.26 | $133.53 | 559,495 |
| 2021-05-03 | $138.58 | $138.67 | $137.02 | $137.89 | $134.14 | 495,689 |
| 2021-04-30 | $138.33 | $138.39 | $136.91 | $137.24 | $133.51 | 665,292 |
| 2021-04-29 | $138.98 | $139.90 | $137.66 | $138.68 | $134.91 | 543,545 |
| 2021-04-28 | $138.72 | $139.29 | $135.66 | $137.38 | $133.65 | 902,674 |
| 2021-04-27 | $141.89 | $142.94 | $141.09 | $141.12 | $137.28 | 681,679 |
| 2021-04-26 | $142.23 | $142.49 | $141.03 | $141.65 | $137.80 | 603,222 |
| 2021-04-23 | $140.00 | $141.88 | $140.00 | $141.36 | $137.51 | 620,942 |
| 2021-04-22 | $138.90 | $139.87 | $138.14 | $139.16 | $135.38 | 624,101 |
| 2021-04-21 | $138.70 | $139.39 | $138.32 | $139.00 | $135.22 | 502,854 |
| 2021-04-20 | $140.32 | $140.72 | $137.95 | $138.20 | $134.44 | 478,156 |
| 2021-04-19 | $140.33 | $140.68 | $139.14 | $140.55 | $136.73 | 599,354 |
| 2021-04-16 | $138.94 | $141.73 | $138.94 | $140.60 | $136.78 | 1,358,088 |
| 2021-04-15 | $138.23 | $138.60 | $137.57 | $138.55 | $134.78 | 444,376 |
| 2021-04-14 | $138.20 | $139.23 | $137.23 | $137.61 | $133.87 | 456,306 |
| 2021-04-13 | $138.17 | $138.82 | $137.03 | $138.67 | $134.90 | 486,787 |
| 2021-04-12 | $137.97 | $138.43 | $136.76 | $137.85 | $134.10 | 414,868 |
| 2021-04-09 | $135.87 | $137.70 | $135.50 | $137.65 | $133.91 | 464,799 |
| 2021-04-08 | $135.15 | $135.81 | $134.47 | $135.63 | $131.94 | 643,463 |
| 2021-04-07 | $136.52 | $136.99 | $134.78 | $135.32 | $131.64 | 632,079 |
| 2021-04-06 | $136.00 | $137.10 | $135.26 | $136.52 | $132.81 | 661,356 |
| 2021-04-05 | $133.15 | $136.40 | $132.63 | $135.93 | $132.24 | 864,596 |
| 2021-04-01 | $132.00 | $132.64 | $130.38 | $132.51 | $128.91 | 686,119 |
| 2021-03-31 | $131.25 | $132.25 | $130.73 | $131.85 | $128.27 | 920,549 |
| 2021-03-30 | $129.49 | $131.05 | $129.29 | $130.73 | $127.18 | 640,925 |
| 2021-03-29 | $127.79 | $130.23 | $127.78 | $129.97 | $126.44 | 954,413 |
| 2021-03-26 | $126.99 | $128.45 | $124.11 | $128.37 | $124.88 | 597,628 |
| 2021-03-25 | $126.88 | $127.60 | $124.65 | $127.55 | $124.08 | 684,347 |
| 2021-03-24 | $127.11 | $128.10 | $126.67 | $126.78 | $123.33 | 761,827 |
| 2021-03-23 | $127.24 | $128.31 | $125.92 | $126.16 | $122.73 | 517,858 |
| 2021-03-22 | $126.62 | $128.03 | $126.41 | $127.58 | $124.11 | 767,461 |
| 2021-03-19 | $125.42 | $126.46 | $124.10 | $125.71 | $122.29 | 1,279,880 |
| 2021-03-18 | $126.24 | $126.63 | $124.89 | $125.45 | $122.04 | 540,781 |
| 2021-03-17 | $127.78 | $127.78 | $124.66 | $126.43 | $122.99 | 658,795 |
| 2021-03-16 | $128.95 | $129.48 | $126.67 | $128.28 | $124.79 | 695,345 |
| 2021-03-15 | $127.65 | $128.22 | $126.86 | $128.11 | $124.63 | 519,579 |
| 2021-03-12 | $127.00 | $127.57 | $126.59 | $127.46 | $124.00 | 499,585 |
| 2021-03-11 | $127.80 | $128.81 | $127.06 | $127.72 | $123.66 | 693,431 |
| 2021-03-10 | $125.94 | $127.68 | $125.86 | $126.89 | $122.85 | 619,598 |
| 2021-03-09 | $123.50 | $126.64 | $122.69 | $125.23 | $121.25 | 835,395 |
| 2021-03-08 | $123.26 | $123.97 | $121.43 | $122.52 | $118.62 | 603,662 |
| 2021-03-05 | $121.16 | $122.78 | $117.76 | $122.42 | $118.53 | 844,620 |
| 2021-03-04 | $124.51 | $126.42 | $117.74 | $119.86 | $116.05 | 803,421 |
| 2021-03-03 | $126.58 | $126.97 | $123.71 | $123.82 | $119.88 | 851,293 |
| 2021-03-02 | $128.35 | $128.70 | $126.57 | $127.01 | $122.97 | 819,395 |
| 2021-03-01 | $125.19 | $129.03 | $125.07 | $128.27 | $124.19 | 894,189 |
| 2021-02-26 | $124.17 | $125.56 | $123.52 | $124.02 | $120.07 | 912,628 |
| 2021-02-25 | $128.24 | $128.44 | $123.89 | $124.34 | $120.38 | 546,457 |
| 2021-02-24 | $125.49 | $129.24 | $125.17 | $128.45 | $124.36 | 626,795 |
| 2021-02-23 | $126.08 | $127.10 | $124.25 | $126.03 | $122.02 | 1,032,455 |
| 2021-02-22 | $127.99 | $128.22 | $127.33 | $127.65 | $123.59 | 769,434 |
| 2021-02-19 | $128.03 | $128.91 | $127.66 | $128.01 | $123.94 | 886,414 |
| 2021-02-18 | $129.55 | $131.42 | $126.74 | $127.60 | $123.54 | 1,296,126 |
| 2021-02-17 | $132.20 | $132.96 | $128.47 | $129.51 | $125.39 | 1,553,143 |
| 2021-02-16 | $131.37 | $133.43 | $131.05 | $132.48 | $128.27 | 1,334,757 |
| 2021-02-12 | $130.11 | $131.40 | $129.50 | $130.70 | $126.54 | 692,036 |
| 2021-02-11 | $128.95 | $130.36 | $128.30 | $129.43 | $125.31 | 719,108 |
| 2021-02-10 | $127.57 | $129.26 | $126.31 | $128.12 | $124.04 | 997,315 |
| 2021-02-09 | $124.67 | $127.15 | $123.21 | $126.12 | $122.11 | 1,250,911 |
| 2021-02-08 | $120.36 | $124.98 | $119.79 | $124.14 | $120.19 | 1,218,537 |
| 2021-02-05 | $119.87 | $120.94 | $119.44 | $120.33 | $116.50 | 480,266 |
| 2021-02-04 | $119.50 | $119.99 | $118.55 | $119.27 | $115.48 | 461,183 |
| 2021-02-03 | $118.55 | $119.65 | $118.12 | $118.94 | $115.16 | 443,991 |
| 2021-02-02 | $118.41 | $119.29 | $117.67 | $118.87 | $115.09 | 786,893 |
| 2021-02-01 | $115.20 | $117.57 | $115.12 | $117.36 | $113.63 | 616,169 |
| 2021-01-29 | $117.16 | $117.16 | $113.59 | $114.86 | $111.21 | 1,069,461 |
| 2021-01-28 | $117.09 | $119.38 | $116.81 | $117.47 | $113.73 | 621,282 |
| 2021-01-27 | $120.68 | $120.68 | $116.48 | $117.31 | $113.58 | 775,792 |
| 2021-01-26 | $123.44 | $123.50 | $121.26 | $121.41 | $117.55 | 479,778 |
| 2021-01-25 | $123.92 | $124.81 | $122.39 | $123.52 | $119.59 | 504,365 |
| 2021-01-22 | $123.01 | $124.14 | $122.35 | $123.83 | $119.89 | 462,815 |
| 2021-01-21 | $124.16 | $124.63 | $123.08 | $123.78 | $119.84 | 481,690 |
| 2021-01-20 | $122.89 | $125.00 | $122.69 | $123.98 | $120.04 | 708,034 |
| 2021-01-19 | $121.40 | $123.36 | $120.68 | $122.69 | $118.79 | 687,922 |
| 2021-01-15 | $120.43 | $121.59 | $119.84 | $121.01 | $117.16 | 1,004,407 |
| 2021-01-14 | $122.04 | $122.04 | $120.30 | $120.88 | $117.03 | 518,113 |
| 2021-01-13 | $122.22 | $122.36 | $120.38 | $120.79 | $116.95 | 546,362 |
| 2021-01-12 | $121.33 | $122.23 | $120.86 | $122.02 | $118.14 | 508,800 |
| 2021-01-11 | $121.39 | $122.44 | $120.79 | $121.23 | $117.37 | 489,895 |
| 2021-01-08 | $122.44 | $122.94 | $120.71 | $121.98 | $118.10 | 564,142 |
| 2021-01-07 | $119.77 | $122.75 | $119.65 | $121.56 | $117.69 | 662,876 |
| 2021-01-06 | $118.69 | $119.67 | $117.92 | $119.48 | $115.68 | 921,150 |
| 2021-01-05 | $118.13 | $118.93 | $117.21 | $118.56 | $114.79 | 715,570 |
| 2021-01-04 | $119.79 | $120.65 | $117.87 | $118.80 | $115.02 | 785,017 |
| 2020-12-31 | $119.19 | $119.80 | $118.69 | $119.66 | $115.85 | 324,274 |
| 2020-12-30 | $119.54 | $120.02 | $118.85 | $119.52 | $115.72 | 278,104 |
| 2020-12-29 | $121.10 | $121.48 | $119.00 | $119.38 | $115.58 | 276,714 |
| 2020-12-28 | $120.39 | $121.53 | $120.29 | $120.73 | $116.89 | 320,924 |
| 2020-12-24 | $120.68 | $120.68 | $119.23 | $120.21 | $116.39 | 166,157 |
| 2020-12-23 | $119.77 | $121.37 | $119.77 | $120.24 | $116.41 | 587,883 |
| 2020-12-22 | $118.35 | $119.46 | $117.66 | $119.14 | $115.35 | 650,317 |
| 2020-12-21 | $118.38 | $118.50 | $116.63 | $118.18 | $114.42 | 810,431 |
| 2020-12-18 | $118.82 | $119.84 | $118.46 | $119.49 | $115.69 | 2,004,086 |
| 2020-12-17 | $118.45 | $119.65 | $117.62 | $118.63 | $114.86 | 822,577 |
| 2020-12-16 | $118.89 | $119.51 | $117.72 | $118.33 | $114.57 | 686,631 |
| 2020-12-15 | $118.16 | $119.27 | $117.59 | $119.19 | $115.40 | 572,100 |
| 2020-12-14 | $119.21 | $119.48 | $117.21 | $117.21 | $113.48 | 723,742 |
| 2020-12-11 | $118.45 | $119.23 | $118.04 | $118.94 | $114.56 | 559,559 |
| 2020-12-10 | $118.94 | $119.95 | $118.01 | $118.60 | $114.23 | 623,918 |
| 2020-12-09 | $123.55 | $123.55 | $117.92 | $119.45 | $115.05 | 1,245,226 |
| 2020-12-08 | $121.25 | $122.99 | $120.28 | $122.85 | $118.33 | 715,586 |
| 2020-12-07 | $120.70 | $122.35 | $120.27 | $121.30 | $116.83 | 769,566 |
| 2020-12-04 | $119.00 | $121.74 | $118.75 | $121.34 | $116.87 | 803,734 |
| 2020-12-03 | $118.24 | $119.60 | $118.24 | $119.24 | $114.85 | 559,719 |
| 2020-12-02 | $120.00 | $120.00 | $117.79 | $118.48 | $114.12 | 639,292 |
| 2020-12-01 | $117.65 | $119.99 | $117.25 | $119.80 | $115.39 | 999,397 |
| 2020-11-30 | $116.13 | $117.07 | $114.31 | $116.76 | $112.46 | 1,162,527 |
| 2020-11-27 | $116.81 | $118.01 | $116.38 | $117.05 | $112.74 | 399,386 |
| 2020-11-25 | $116.29 | $116.71 | $115.07 | $116.37 | $112.08 | 678,775 |
| 2020-11-24 | $115.72 | $117.27 | $114.60 | $116.46 | $112.17 | 659,693 |
| 2020-11-23 | $114.89 | $115.38 | $114.07 | $114.66 | $110.44 | 578,144 |
| 2020-11-20 | $114.49 | $115.21 | $113.50 | $114.49 | $110.27 | 652,956 |
| 2020-11-19 | $114.69 | $115.40 | $112.82 | $114.29 | $110.08 | 571,151 |
| 2020-11-18 | $117.34 | $117.34 | $114.26 | $114.30 | $110.09 | 818,517 |
| 2020-11-17 | $117.17 | $117.56 | $116.57 | $117.33 | $113.01 | 606,682 |
| 2020-11-16 | $117.02 | $117.71 | $116.15 | $117.51 | $113.18 | 861,993 |
| 2020-11-13 | $114.05 | $115.68 | $113.79 | $115.63 | $111.37 | 595,695 |
| 2020-11-12 | $115.41 | $115.64 | $113.25 | $113.75 | $109.56 | 634,819 |
| 2020-11-11 | $114.89 | $115.88 | $114.18 | $114.82 | $110.59 | 713,931 |
| 2020-11-10 | $113.94 | $114.94 | $113.36 | $114.18 | $109.97 | 1,199,984 |
| 2020-11-09 | $120.29 | $120.42 | $115.18 | $115.27 | $111.02 | 1,666,314 |
| 2020-11-06 | $113.60 | $116.29 | $113.21 | $115.19 | $110.95 | 1,009,720 |
| 2020-11-05 | $112.00 | $114.43 | $111.50 | $113.27 | $109.10 | 1,725,708 |
| 2020-11-04 | $111.12 | $113.07 | $110.17 | $111.26 | $107.16 | 1,159,276 |
| 2020-11-03 | $111.30 | $111.78 | $109.41 | $110.62 | $106.55 | 1,914,888 |
| 2020-11-02 | $105.09 | $109.90 | $105.02 | $109.89 | $105.84 | 2,065,642 |
| 2020-10-30 | $101.38 | $105.24 | $101.23 | $104.02 | $100.19 | 1,946,615 |
| 2020-10-29 | $97.52 | $102.33 | $97.52 | $100.73 | $97.02 | 1,103,610 |
| 2020-10-28 | $100.12 | $101.67 | $97.47 | $97.57 | $93.98 | 1,444,822 |
| 2020-10-27 | $99.20 | $100.16 | $98.53 | $98.61 | $94.98 | 575,684 |
| 2020-10-26 | $100.03 | $100.24 | $98.58 | $99.42 | $95.76 | 730,093 |
| 2020-10-23 | $99.65 | $100.93 | $99.01 | $100.84 | $97.13 | 700,952 |
| 2020-10-22 | $98.29 | $99.58 | $98.29 | $99.04 | $95.39 | 486,557 |
| 2020-10-21 | $99.02 | $99.63 | $97.59 | $98.39 | $94.77 | 428,551 |
| 2020-10-20 | $98.33 | $100.17 | $97.85 | $98.79 | $95.15 | 500,392 |
| 2020-10-19 | $99.58 | $100.34 | $97.45 | $97.72 | $94.12 | 468,708 |
| 2020-10-16 | $98.99 | $99.88 | $98.65 | $99.12 | $95.47 | 807,989 |
| 2020-10-15 | $97.70 | $99.28 | $97.35 | $99.03 | $95.38 | 369,352 |
| 2020-10-14 | $99.01 | $99.34 | $97.66 | $98.49 | $94.86 | 440,447 |
| 2020-10-13 | $98.74 | $99.33 | $98.02 | $98.81 | $95.17 | 395,309 |
| 2020-10-12 | $99.27 | $99.49 | $98.74 | $99.07 | $95.42 | 412,254 |
| 2020-10-09 | $98.47 | $99.45 | $98.32 | $98.82 | $95.18 | 539,123 |
| 2020-10-08 | $97.51 | $98.21 | $96.92 | $98.13 | $94.52 | 491,903 |
| 2020-10-07 | $95.87 | $97.20 | $95.80 | $96.92 | $93.35 | 586,948 |
| 2020-10-06 | $96.54 | $97.18 | $94.92 | $95.15 | $91.65 | 581,439 |
| 2020-10-05 | $95.74 | $96.66 | $95.54 | $96.54 | $92.98 | 562,867 |
| 2020-10-02 | $93.75 | $95.75 | $93.74 | $94.93 | $91.43 | 501,722 |
| 2020-10-01 | $95.78 | $95.93 | $94.35 | $94.68 | $91.19 | 627,771 |
| 2020-09-30 | $95.34 | $95.84 | $94.37 | $94.86 | $91.37 | 750,815 |
| 2020-09-29 | $95.58 | $95.78 | $94.86 | $95.01 | $91.51 | 487,599 |
| 2020-09-28 | $94.91 | $95.81 | $93.96 | $95.38 | $91.87 | 550,626 |
| 2020-09-25 | $92.42 | $93.87 | $91.84 | $93.55 | $90.10 | 536,141 |
| 2020-09-24 | $93.18 | $95.41 | $92.19 | $92.68 | $89.27 | 640,413 |
| 2020-09-23 | $96.12 | $96.31 | $93.21 | $93.46 | $90.02 | 826,529 |
| 2020-09-22 | $94.03 | $95.39 | $93.63 | $95.14 | $91.64 | 960,007 |
| 2020-09-21 | $95.44 | $95.44 | $93.23 | $94.26 | $90.79 | 878,972 |
| 2020-09-18 | $98.42 | $99.24 | $96.12 | $96.33 | $92.78 | 1,403,072 |
| 2020-09-17 | $97.92 | $98.85 | $96.97 | $98.20 | $94.58 | 741,977 |
| 2020-09-16 | $100.21 | $100.51 | $98.21 | $98.39 | $94.77 | 774,558 |
| 2020-09-15 | $100.31 | $101.30 | $99.83 | $99.98 | $96.30 | 600,279 |
| 2020-09-14 | $100.01 | $100.15 | $99.12 | $99.70 | $96.03 | 642,720 |
| 2020-09-11 | $100.39 | $100.95 | $99.58 | $100.05 | $95.78 | 657,836 |
| 2020-09-10 | $102.10 | $102.35 | $98.92 | $99.40 | $95.16 | 815,455 |
| 2020-09-09 | $100.62 | $102.05 | $100.43 | $101.14 | $96.82 | 681,427 |
| 2020-09-08 | $100.93 | $101.11 | $99.16 | $99.36 | $95.12 | 883,219 |
| 2020-09-04 | $102.31 | $102.91 | $100.33 | $101.73 | $97.39 | 906,305 |
| 2020-09-03 | $105.96 | $105.99 | $100.88 | $101.31 | $96.99 | 858,619 |
| 2020-09-02 | $104.48 | $106.00 | $103.60 | $105.81 | $101.29 | 772,684 |
| 2020-09-01 | $103.42 | $104.04 | $102.75 | $104.00 | $99.56 | 695,663 |
| 2020-08-31 | $103.62 | $104.57 | $103.12 | $103.61 | $99.19 | 770,051 |
| 2020-08-28 | $103.52 | $103.87 | $102.66 | $103.76 | $99.33 | 545,378 |
| 2020-08-27 | $105.26 | $105.33 | $102.43 | $102.57 | $98.19 | 845,802 |
| 2020-08-26 | $103.82 | $104.76 | $103.41 | $104.67 | $100.20 | 724,372 |
| 2020-08-25 | $104.47 | $104.47 | $103.15 | $103.64 | $99.22 | 510,928 |
| 2020-08-24 | $102.86 | $103.90 | $102.86 | $103.64 | $99.22 | 688,781 |
| 2020-08-21 | $102.99 | $103.13 | $102.28 | $102.43 | $98.06 | 768,471 |
| 2020-08-20 | $103.47 | $103.50 | $102.30 | $102.94 | $98.55 | 607,914 |
| 2020-08-19 | $104.60 | $105.50 | $103.90 | $103.99 | $99.55 | 790,614 |
| 2020-08-18 | $104.72 | $104.72 | $103.62 | $104.22 | $99.77 | 669,763 |
| 2020-08-17 | $104.64 | $104.97 | $104.05 | $104.48 | $100.02 | 552,523 |
| 2020-08-14 | $104.43 | $104.68 | $103.67 | $104.28 | $99.82 | 607,871 |
| 2020-08-13 | $103.24 | $104.91 | $102.76 | $104.62 | $100.15 | 987,183 |
| 2020-08-12 | $101.82 | $103.55 | $101.43 | $103.28 | $98.87 | 619,889 |
| 2020-08-11 | $102.46 | $103.44 | $101.31 | $101.50 | $97.17 | 870,996 |
| 2020-08-10 | $101.78 | $102.30 | $101.53 | $102.11 | $97.75 | 805,740 |
| 2020-08-07 | $102.29 | $102.48 | $101.45 | $101.89 | $97.54 | 681,193 |
| 2020-08-06 | $102.09 | $102.62 | $100.98 | $102.33 | $97.96 | 592,017 |
| 2020-08-05 | $100.39 | $102.62 | $100.12 | $102.36 | $97.99 | 938,798 |
| 2020-08-04 | $99.70 | $100.10 | $99.18 | $99.94 | $95.67 | 829,314 |
| 2020-08-03 | $99.12 | $100.52 | $98.70 | $99.97 | $95.70 | 951,747 |
| 2020-07-31 | $100.01 | $100.16 | $97.08 | $98.59 | $94.38 | 983,899 |
| 2020-07-30 | $97.58 | $100.53 | $97.09 | $100.01 | $95.74 | 1,160,737 |
| 2020-07-29 | $103.12 | $103.99 | $95.02 | $98.78 | $94.56 | 1,807,033 |
| 2020-07-28 | $100.65 | $100.68 | $98.67 | $99.36 | $95.12 | 1,548,080 |
| 2020-07-27 | $94.84 | $100.71 | $94.51 | $100.29 | $96.01 | 1,657,368 |
| 2020-07-24 | $97.00 | $99.22 | $96.18 | $96.74 | $92.61 | 1,806,732 |
| 2020-07-23 | $101.41 | $102.40 | $99.50 | $100.20 | $95.92 | 687,735 |
| 2020-07-22 | $99.82 | $101.46 | $99.79 | $101.35 | $97.02 | 768,805 |
| 2020-07-21 | $100.00 | $100.78 | $99.75 | $99.81 | $95.55 | 686,064 |
| 2020-07-20 | $100.40 | $100.43 | $99.45 | $100.20 | $95.92 | 643,341 |
| 2020-07-17 | $100.90 | $101.00 | $99.13 | $100.42 | $96.13 | 1,192,158 |
| 2020-07-16 | $99.40 | $101.41 | $99.19 | $101.04 | $96.73 | 1,256,953 |
| 2020-07-15 | $97.83 | $99.79 | $97.83 | $99.45 | $95.20 | 785,587 |
| 2020-07-14 | $95.78 | $97.96 | $95.33 | $97.84 | $93.66 | 724,069 |
| 2020-07-13 | $97.75 | $98.64 | $96.36 | $96.49 | $92.37 | 809,853 |
| 2020-07-10 | $96.63 | $97.14 | $95.27 | $97.09 | $92.95 | 779,572 |
| 2020-07-09 | $98.25 | $98.49 | $96.05 | $96.92 | $92.78 | 758,050 |
| 2020-07-08 | $99.03 | $99.35 | $97.36 | $98.18 | $93.99 | 547,925 |
| 2020-07-07 | $98.02 | $99.55 | $97.90 | $98.72 | $94.51 | 580,881 |
| 2020-07-06 | $98.80 | $99.45 | $98.21 | $99.08 | $94.85 | 819,615 |
| 2020-07-02 | $98.06 | $98.79 | $97.14 | $97.53 | $93.37 | 577,650 |
| 2020-07-01 | $98.01 | $98.64 | $97.04 | $97.13 | $92.98 | 779,956 |
| 2020-06-30 | $96.67 | $98.07 | $96.18 | $97.50 | $93.34 | 1,003,541 |
| 2020-06-29 | $94.90 | $96.23 | $94.57 | $96.15 | $92.05 | 1,558,999 |
| 2020-06-26 | $96.00 | $96.36 | $94.38 | $94.86 | $90.81 | 872,092 |
| 2020-06-25 | $94.73 | $96.32 | $94.06 | $96.23 | $92.12 | 591,506 |
| 2020-06-24 | $96.73 | $97.23 | $94.31 | $95.29 | $91.22 | 765,774 |
| 2020-06-23 | $98.21 | $98.95 | $97.71 | $97.73 | $93.56 | 928,857 |
| 2020-06-22 | $97.23 | $98.70 | $96.00 | $97.53 | $93.37 | 1,464,321 |
| 2020-06-19 | $96.74 | $98.34 | $94.81 | $98.34 | $94.14 | 3,615,820 |
| 2020-06-18 | $95.23 | $95.98 | $94.42 | $95.18 | $91.12 | 729,902 |
| 2020-06-17 | $95.81 | $96.52 | $94.98 | $95.97 | $91.87 | 838,938 |
| 2020-06-16 | $95.57 | $95.96 | $92.78 | $95.07 | $91.01 | 1,059,001 |
| 2020-06-15 | $91.70 | $94.01 | $90.60 | $93.57 | $89.58 | 951,404 |
| 2020-06-12 | $92.63 | $93.50 | $90.12 | $91.67 | $87.76 | 627,015 |
| 2020-06-11 | $94.77 | $94.87 | $91.30 | $91.42 | $86.94 | 928,221 |
| 2020-06-10 | $98.54 | $98.54 | $96.33 | $96.94 | $92.19 | 868,532 |
| 2020-06-09 | $98.13 | $98.91 | $97.14 | $98.13 | $93.32 | 829,981 |
| 2020-06-08 | $96.62 | $99.34 | $96.62 | $99.30 | $94.43 | 1,100,296 |
| 2020-06-05 | $95.63 | $97.28 | $94.17 | $96.53 | $91.80 | 1,116,674 |
| 2020-06-04 | $95.38 | $95.43 | $92.87 | $93.27 | $88.70 | 1,226,669 |
| 2020-06-03 | $93.49 | $96.51 | $92.64 | $95.72 | $91.03 | 1,356,939 |
| 2020-06-02 | $90.85 | $92.55 | $90.50 | $92.44 | $87.91 | 1,003,115 |
| 2020-06-01 | $90.39 | $91.92 | $89.80 | $90.54 | $86.10 | 951,217 |
| 2020-05-29 | $90.68 | $91.13 | $89.64 | $90.17 | $85.75 | 2,731,654 |
| 2020-05-28 | $89.51 | $91.43 | $88.46 | $90.91 | $86.45 | 2,095,332 |
| 2020-05-27 | $87.50 | $88.63 | $86.65 | $88.13 | $83.81 | 1,061,714 |
| 2020-05-26 | $85.21 | $87.49 | $85.21 | $86.63 | $82.38 | 945,989 |
| 2020-05-22 | $83.86 | $84.49 | $83.63 | $83.89 | $79.78 | 688,825 |
| 2020-05-21 | $83.87 | $84.90 | $83.59 | $84.20 | $80.07 | 771,281 |
| 2020-05-20 | $82.82 | $84.06 | $82.42 | $83.87 | $79.76 | 962,548 |
| 2020-05-19 | $82.05 | $83.21 | $81.57 | $82.05 | $78.03 | 950,144 |
| 2020-05-18 | $80.14 | $82.33 | $79.64 | $81.89 | $77.88 | 877,807 |
| 2020-05-15 | $77.30 | $79.30 | $76.51 | $78.03 | $74.21 | 2,454,717 |
| 2020-05-14 | $77.35 | $77.65 | $76.02 | $77.30 | $73.51 | 1,062,841 |
| 2020-05-13 | $78.98 | $79.26 | $77.01 | $78.17 | $74.34 | 968,863 |
| 2020-05-12 | $81.03 | $81.68 | $79.42 | $79.42 | $75.53 | 643,606 |
| 2020-05-11 | $80.48 | $81.72 | $80.00 | $80.83 | $76.87 | 722,168 |
| 2020-05-08 | $79.50 | $81.48 | $78.51 | $81.34 | $77.35 | 1,063,919 |
| 2020-05-07 | $79.27 | $80.18 | $77.98 | $78.04 | $74.21 | 950,044 |
| 2020-05-06 | $81.29 | $81.75 | $78.64 | $78.73 | $74.87 | 813,543 |
| 2020-05-05 | $80.18 | $81.79 | $79.91 | $80.76 | $76.80 | 1,014,437 |
| 2020-05-04 | $79.11 | $80.06 | $78.76 | $79.72 | $75.81 | 1,029,573 |
| 2020-05-01 | $79.74 | $81.16 | $79.22 | $79.81 | $75.90 | 1,089,326 |
| 2020-04-30 | $82.25 | $82.36 | $79.62 | $81.16 | $77.18 | 1,527,405 |
| 2020-04-29 | $86.05 | $87.50 | $82.61 | $82.91 | $78.85 | 1,778,612 |
| 2020-04-28 | $82.27 | $83.97 | $81.70 | $83.40 | $79.31 | 1,092,294 |
| 2020-04-27 | $78.78 | $81.25 | $78.29 | $80.74 | $76.78 | 994,059 |
| 2020-04-24 | $79.73 | $80.35 | $78.38 | $78.92 | $75.05 | 719,233 |
| 2020-04-23 | $78.67 | $80.53 | $78.67 | $79.30 | $75.41 | 661,343 |
| 2020-04-22 | $79.57 | $79.95 | $78.51 | $78.96 | $75.09 | 622,731 |
| 2020-04-21 | $78.57 | $79.46 | $77.73 | $78.04 | $74.21 | 913,146 |
| 2020-04-20 | $81.41 | $81.74 | $79.53 | $80.05 | $76.13 | 863,558 |
| 2020-04-17 | $80.98 | $83.25 | $80.52 | $82.11 | $78.09 | 2,604,877 |
| 2020-04-16 | $78.13 | $79.08 | $77.32 | $78.66 | $74.80 | 1,122,165 |
| 2020-04-15 | $79.94 | $80.41 | $77.65 | $77.93 | $74.11 | 1,090,023 |
| 2020-04-14 | $79.22 | $82.41 | $78.92 | $81.99 | $77.97 | 1,030,259 |
| 2020-04-13 | $78.57 | $78.57 | $76.84 | $77.82 | $74.01 | 1,060,180 |
| 2020-04-09 | $78.77 | $79.74 | $77.61 | $78.65 | $74.80 | 1,326,972 |
| 2020-04-08 | $74.69 | $77.73 | $74.05 | $77.36 | $73.57 | 1,106,122 |
| 2020-04-07 | $77.52 | $78.48 | $73.63 | $74.23 | $70.59 | 1,484,161 |
| 2020-04-06 | $74.35 | $76.18 | $74.11 | $75.44 | $71.74 | 1,387,893 |
| 2020-04-03 | $73.35 | $74.10 | $70.65 | $71.56 | $68.05 | 1,112,379 |
| 2020-04-02 | $70.91 | $73.66 | $70.63 | $73.46 | $69.86 | 1,345,885 |
| 2020-04-01 | $71.99 | $74.48 | $70.21 | $71.41 | $67.91 | 1,244,298 |
| 2020-03-31 | $76.04 | $76.98 | $74.57 | $74.96 | $71.29 | 1,023,334 |
| 2020-03-30 | $73.87 | $77.23 | $72.41 | $76.69 | $72.93 | 1,117,689 |
| 2020-03-27 | $72.04 | $76.18 | $70.26 | $73.53 | $69.93 | 1,260,675 |
| 2020-03-26 | $72.16 | $74.95 | $71.08 | $74.23 | $70.59 | 1,469,938 |
| 2020-03-25 | $70.45 | $73.79 | $66.47 | $71.71 | $68.20 | 1,551,400 |
| 2020-03-24 | $66.64 | $70.81 | $65.22 | $70.37 | $66.92 | 1,219,945 |
| 2020-03-23 | $65.91 | $65.91 | $61.04 | $63.63 | $60.51 | 1,658,794 |
| 2020-03-20 | $70.85 | $70.85 | $65.71 | $66.03 | $62.79 | 1,709,033 |
| 2020-03-19 | $71.39 | $73.53 | $68.84 | $70.11 | $66.67 | 1,091,234 |
| 2020-03-18 | $70.39 | $71.96 | $65.62 | $71.71 | $68.20 | 1,270,456 |
| 2020-03-17 | $71.73 | $75.73 | $70.65 | $73.93 | $70.31 | 1,600,275 |
| 2020-03-16 | $69.00 | $73.50 | $67.50 | $70.85 | $67.38 | 1,940,521 |
| 2020-03-13 | $75.07 | $77.72 | $73.25 | $77.34 | $73.55 | 1,430,157 |
| 2020-03-12 | $75.95 | $77.86 | $72.38 | $72.88 | $68.80 | 1,602,943 |
| 2020-03-11 | $82.35 | $83.04 | $79.47 | $80.51 | $76.00 | 1,122,964 |
| 2020-03-10 | $83.36 | $84.78 | $81.03 | $84.42 | $79.69 | 1,289,428 |
| 2020-03-09 | $81.84 | $83.66 | $79.56 | $81.16 | $76.62 | 1,173,805 |
| 2020-03-06 | $86.83 | $87.98 | $84.96 | $87.52 | $82.62 | 1,114,694 |
| 2020-03-05 | $91.13 | $91.44 | $87.13 | $89.38 | $84.38 | 1,512,778 |
| 2020-03-04 | $91.43 | $93.52 | $90.10 | $93.41 | $88.18 | 881,611 |
| 2020-03-03 | $93.61 | $94.94 | $89.39 | $90.07 | $85.03 | 1,399,596 |
| 2020-03-02 | $90.00 | $93.55 | $89.40 | $93.47 | $88.24 | 1,474,985 |
| 2020-02-28 | $87.73 | $88.86 | $85.44 | $88.39 | $83.44 | 2,043,517 |
| 2020-02-27 | $89.59 | $91.26 | $88.51 | $89.28 | $84.28 | 1,346,213 |
| 2020-02-26 | $91.45 | $93.54 | $90.32 | $90.38 | $85.32 | 971,010 |
| 2020-02-25 | $95.46 | $96.54 | $91.23 | $92.00 | $86.85 | 1,183,706 |
| 2020-02-24 | $94.47 | $95.70 | $92.82 | $95.36 | $90.02 | 1,044,276 |
| 2020-02-21 | $99.33 | $99.62 | $96.50 | $96.58 | $91.17 | 943,983 |
| 2020-02-20 | $103.50 | $103.95 | $98.41 | $99.81 | $94.22 | 1,307,874 |
| 2020-02-19 | $103.87 | $105.58 | $101.78 | $103.67 | $97.87 | 2,959,082 |
| 2020-02-18 | $98.44 | $98.72 | $96.84 | $97.12 | $91.68 | 1,224,479 |
| 2020-02-14 | $98.14 | $98.45 | $97.57 | $98.18 | $92.68 | 373,927 |
| 2020-02-13 | $97.55 | $98.50 | $97.20 | $98.30 | $92.80 | 474,355 |
| 2020-02-12 | $98.10 | $99.00 | $96.94 | $97.81 | $92.34 | 391,332 |
| 2020-02-11 | $97.58 | $98.26 | $97.39 | $98.04 | $92.55 | 463,375 |
| 2020-02-10 | $96.02 | $98.10 | $95.85 | $97.71 | $92.24 | 591,187 |
| 2020-02-07 | $97.67 | $97.98 | $95.92 | $96.20 | $90.82 | 734,375 |
| 2020-02-06 | $98.46 | $98.73 | $97.78 | $97.85 | $92.37 | 615,513 |
| 2020-02-05 | $99.21 | $99.98 | $97.70 | $98.04 | $92.55 | 775,793 |
| 2020-02-04 | $99.29 | $99.75 | $98.71 | $98.85 | $93.32 | 585,256 |
| 2020-02-03 | $97.52 | $98.91 | $97.40 | $98.12 | $92.63 | 708,952 |
| 2020-01-31 | $98.97 | $99.20 | $96.84 | $96.95 | $91.52 | 618,598 |
| 2020-01-30 | $99.87 | $100.17 | $98.18 | $99.32 | $93.76 | 516,509 |
| 2020-01-29 | $102.35 | $102.35 | $100.51 | $100.53 | $94.90 | 568,120 |
| 2020-01-28 | $99.74 | $102.42 | $99.02 | $101.92 | $96.22 | 826,250 |
| 2020-01-27 | $98.26 | $99.12 | $97.51 | $98.43 | $92.92 | 923,708 |
| 2020-01-24 | $100.62 | $100.97 | $99.15 | $99.59 | $94.02 | 423,385 |
| 2020-01-23 | $100.11 | $100.81 | $99.64 | $100.56 | $94.93 | 500,164 |
| 2020-01-22 | $100.97 | $101.31 | $100.08 | $100.22 | $94.61 | 502,797 |
| 2020-01-21 | $99.15 | $101.15 | $98.96 | $100.59 | $94.96 | 1,099,192 |
| 2020-01-17 | $98.40 | $99.24 | $98.06 | $99.04 | $93.50 | 1,855,145 |
| 2020-01-16 | $97.75 | $98.73 | $97.64 | $98.47 | $92.96 | 699,832 |
| 2020-01-15 | $97.82 | $97.87 | $96.96 | $97.19 | $91.75 | 736,409 |
| 2020-01-14 | $97.40 | $97.62 | $96.91 | $97.29 | $91.84 | 788,754 |
| 2020-01-13 | $96.97 | $97.60 | $96.70 | $97.59 | $92.13 | 554,539 |
| 2020-01-10 | $97.53 | $97.58 | $96.41 | $96.50 | $91.10 | 387,882 |
| 2020-01-09 | $97.67 | $97.79 | $96.88 | $97.40 | $91.95 | 750,085 |
| 2020-01-08 | $97.47 | $98.03 | $96.96 | $97.00 | $91.57 | 1,079,994 |
| 2020-01-07 | $97.75 | $98.05 | $97.22 | $97.54 | $92.08 | 781,317 |
| 2020-01-06 | $97.40 | $98.06 | $96.76 | $97.69 | $92.22 | 686,499 |
| 2020-01-03 | $97.27 | $98.17 | $97.27 | $97.71 | $92.24 | 503,810 |
| 2020-01-02 | $97.62 | $98.47 | $97.38 | $98.34 | $92.84 | 828,006 |
| 2019-12-31 | $97.69 | $97.97 | $97.46 | $97.56 | $92.10 | 794,506 |
| 2019-12-30 | $98.47 | $98.63 | $97.63 | $97.95 | $92.47 | 429,518 |
| 2019-12-27 | $98.01 | $98.58 | $97.63 | $98.52 | $93.01 | 482,557 |
| 2019-12-26 | $98.45 | $98.60 | $97.86 | $98.07 | $92.58 | 666,237 |
| 2019-12-24 | $98.59 | $98.69 | $97.96 | $98.44 | $92.93 | 164,148 |
| 2019-12-23 | $98.65 | $99.26 | $98.21 | $98.59 | $93.07 | 485,978 |
| 2019-12-20 | $98.22 | $98.84 | $97.53 | $98.68 | $93.16 | 2,049,038 |
| 2019-12-19 | $97.56 | $98.17 | $97.23 | $97.64 | $92.17 | 971,795 |
| 2019-12-18 | $97.85 | $98.21 | $97.17 | $97.47 | $92.01 | 910,687 |
| 2019-12-17 | $97.48 | $98.00 | $96.55 | $97.88 | $92.40 | 737,328 |
| 2019-12-16 | $97.60 | $98.17 | $97.30 | $97.79 | $92.32 | 856,700 |
| 2019-12-13 | $97.28 | $97.69 | $96.50 | $97.43 | $91.98 | 530,477 |
| 2019-12-12 | $97.49 | $98.75 | $97.12 | $97.78 | $91.77 | 859,533 |
| 2019-12-11 | $97.10 | $97.88 | $97.10 | $97.59 | $91.59 | 905,122 |
| 2019-12-10 | $97.21 | $98.01 | $96.65 | $96.71 | $90.77 | 890,985 |
| 2019-12-09 | $96.84 | $97.49 | $96.51 | $97.00 | $91.04 | 778,959 |
| 2019-12-06 | $96.12 | $96.68 | $95.89 | $96.52 | $90.59 | 725,078 |
| 2019-12-05 | $96.31 | $96.58 | $95.20 | $95.60 | $89.72 | 912,983 |
| 2019-12-04 | $96.64 | $97.08 | $96.19 | $96.25 | $90.33 | 856,271 |
| 2019-12-03 | $96.13 | $96.92 | $95.98 | $96.49 | $90.56 | 1,103,284 |
| 2019-12-02 | $98.20 | $98.44 | $96.17 | $96.92 | $90.96 | 953,615 |
| 2019-11-29 | $97.95 | $98.31 | $97.40 | $97.69 | $91.69 | 524,917 |
| 2019-11-27 | $98.67 | $98.67 | $97.80 | $98.14 | $92.11 | 571,948 |
| 2019-11-26 | $97.77 | $98.32 | $97.23 | $98.29 | $92.25 | 1,211,641 |
| 2019-11-25 | $97.94 | $98.32 | $97.34 | $97.66 | $91.66 | 684,067 |
| 2019-11-22 | $98.10 | $98.43 | $96.46 | $97.20 | $91.23 | 750,885 |
| 2019-11-21 | $97.03 | $98.76 | $96.87 | $98.08 | $92.05 | 1,538,349 |
| 2019-11-20 | $96.62 | $97.08 | $96.29 | $96.88 | $90.93 | 802,214 |
| 2019-11-19 | $96.28 | $97.18 | $95.49 | $96.92 | $90.96 | 765,553 |
| 2019-11-18 | $95.30 | $96.18 | $95.00 | $96.10 | $90.19 | 1,211,007 |
| 2019-11-15 | $96.60 | $96.73 | $95.56 | $95.65 | $89.77 | 940,379 |
| 2019-11-14 | $95.73 | $97.04 | $95.65 | $96.75 | $90.80 | 950,317 |
| 2019-11-13 | $95.90 | $96.67 | $95.07 | $95.89 | $90.00 | 650,483 |
| 2019-11-12 | $96.99 | $97.29 | $95.60 | $96.11 | $90.20 | 1,199,751 |
| 2019-11-11 | $96.08 | $97.60 | $95.87 | $96.80 | $90.85 | 1,075,770 |
| 2019-11-08 | $95.00 | $96.00 | $94.74 | $95.89 | $90.00 | 1,083,759 |
| 2019-11-07 | $93.74 | $95.00 | $93.05 | $94.96 | $89.12 | 1,565,226 |
| 2019-11-06 | $93.41 | $93.90 | $92.77 | $93.22 | $87.49 | 1,380,104 |
| 2019-11-05 | $94.02 | $94.58 | $91.33 | $93.29 | $87.56 | 1,782,937 |
| 2019-11-04 | $95.22 | $95.90 | $93.35 | $94.23 | $88.44 | 1,480,308 |
| 2019-11-01 | $93.81 | $95.69 | $93.30 | $94.46 | $88.65 | 1,606,427 |
| 2019-10-31 | $95.25 | $95.80 | $92.96 | $93.75 | $87.99 | 1,672,566 |
| 2019-10-30 | $93.85 | $96.44 | $91.27 | $96.35 | $90.43 | 2,908,041 |
| 2019-10-29 | $87.41 | $88.34 | $87.41 | $87.91 | $82.51 | 934,085 |
| 2019-10-28 | $87.27 | $88.15 | $86.84 | $87.65 | $82.26 | 705,339 |
| 2019-10-25 | $86.30 | $87.68 | $86.30 | $87.23 | $81.87 | 470,718 |
| 2019-10-24 | $86.55 | $86.83 | $86.09 | $86.39 | $81.08 | 450,366 |
| 2019-10-23 | $87.32 | $87.49 | $86.31 | $86.57 | $81.25 | 536,724 |
| 2019-10-22 | $86.95 | $87.85 | $86.69 | $87.42 | $82.05 | 540,874 |
| 2019-10-21 | $87.58 | $87.78 | $86.79 | $87.06 | $81.71 | 675,629 |
| 2019-10-18 | $87.06 | $87.61 | $86.69 | $87.46 | $82.08 | 834,694 |
| 2019-10-17 | $87.41 | $87.69 | $86.88 | $87.49 | $82.11 | 713,247 |
| 2019-10-16 | $86.37 | $87.40 | $86.17 | $87.21 | $81.85 | 737,807 |
| 2019-10-15 | $86.95 | $87.27 | $85.02 | $86.30 | $81.00 | 636,891 |
| 2019-10-14 | $86.97 | $86.97 | $86.18 | $86.62 | $81.30 | 461,171 |
| 2019-10-11 | $86.53 | $87.91 | $85.98 | $87.08 | $81.73 | 897,903 |
| 2019-10-10 | $84.40 | $85.67 | $83.90 | $85.61 | $80.35 | 733,153 |
| 2019-10-09 | $83.62 | $84.82 | $83.43 | $84.61 | $79.41 | 647,463 |
| 2019-10-08 | $84.36 | $84.36 | $82.92 | $83.29 | $78.17 | 538,736 |
| 2019-10-07 | $84.51 | $84.99 | $84.05 | $84.64 | $79.44 | 517,545 |
| 2019-10-04 | $83.43 | $85.02 | $83.43 | $84.97 | $79.75 | 532,933 |
| 2019-10-03 | $83.02 | $83.63 | $82.36 | $83.62 | $78.48 | 712,903 |
| 2019-10-02 | $84.09 | $84.20 | $82.27 | $82.90 | $77.80 | 679,913 |
| 2019-10-01 | $85.19 | $85.32 | $84.04 | $84.49 | $79.30 | 772,788 |
| 2019-09-30 | $84.77 | $85.09 | $84.33 | $84.69 | $79.48 | 723,043 |
| 2019-09-27 | $84.83 | $85.50 | $84.44 | $84.81 | $79.60 | 700,264 |
| 2019-09-26 | $84.25 | $84.64 | $83.68 | $84.36 | $79.18 | 739,361 |
| 2019-09-25 | $83.67 | $84.38 | $82.59 | $84.21 | $79.03 | 1,057,997 |
| 2019-09-24 | $84.59 | $85.00 | $83.57 | $83.80 | $78.65 | 770,770 |
| 2019-09-23 | $85.00 | $85.27 | $84.38 | $84.48 | $79.29 | 696,388 |
| 2019-09-20 | $85.78 | $85.91 | $84.60 | $85.03 | $79.80 | 4,981,074 |
| 2019-09-19 | $86.00 | $86.29 | $85.43 | $85.49 | $80.24 | 717,695 |
| 2019-09-18 | $84.86 | $85.97 | $84.86 | $85.93 | $80.65 | 722,825 |
| 2019-09-17 | $85.06 | $85.52 | $84.58 | $85.21 | $79.97 | 713,253 |
| 2019-09-16 | $85.35 | $85.72 | $84.62 | $85.07 | $79.84 | 728,758 |
| 2019-09-13 | $85.29 | $85.75 | $84.80 | $85.34 | $80.09 | 599,838 |
| 2019-09-12 | $84.80 | $86.25 | $84.51 | $85.52 | $79.73 | 1,025,894 |
| 2019-09-11 | $83.82 | $84.46 | $83.54 | $84.16 | $78.46 | 1,217,454 |
| 2019-09-10 | $85.31 | $85.31 | $83.65 | $83.91 | $78.23 | 1,152,722 |
| 2019-09-09 | $83.99 | $85.97 | $83.76 | $85.14 | $79.38 | 1,527,606 |
| 2019-09-06 | $83.11 | $83.97 | $82.82 | $83.46 | $77.81 | 872,358 |
| 2019-09-05 | $83.71 | $83.88 | $82.37 | $83.05 | $77.43 | 919,305 |
| 2019-09-04 | $81.29 | $82.72 | $81.20 | $82.55 | $76.96 | 1,130,027 |
| 2019-09-03 | $81.14 | $81.46 | $80.58 | $81.21 | $75.71 | 856,114 |
| 2019-08-30 | $81.45 | $81.86 | $80.94 | $81.57 | $76.05 | 946,850 |
| 2019-08-29 | $81.02 | $81.27 | $80.50 | $80.92 | $75.44 | 649,499 |
| 2019-08-28 | $79.71 | $80.38 | $79.08 | $80.35 | $74.91 | 831,056 |
| 2019-08-27 | $79.24 | $80.04 | $79.24 | $79.81 | $74.41 | 891,122 |
| 2019-08-26 | $78.91 | $79.61 | $78.43 | $78.96 | $73.62 | 1,029,206 |
| 2019-08-23 | $79.96 | $80.33 | $78.19 | $78.36 | $73.06 | 1,346,563 |
| 2019-08-22 | $80.41 | $80.92 | $80.05 | $80.28 | $74.85 | 754,636 |
| 2019-08-21 | $79.30 | $80.28 | $79.28 | $80.12 | $74.70 | 907,834 |
| 2019-08-20 | $78.49 | $78.83 | $77.83 | $78.70 | $73.37 | 834,962 |
| 2019-08-19 | $78.02 | $78.84 | $77.67 | $78.19 | $72.90 | 1,458,135 |
| 2019-08-16 | $77.14 | $77.99 | $76.68 | $77.17 | $71.95 | 717,657 |
| 2019-08-15 | $76.62 | $77.00 | $76.06 | $76.78 | $71.58 | 812,472 |
| 2019-08-14 | $78.48 | $78.53 | $76.47 | $76.51 | $71.33 | 1,101,102 |
| 2019-08-13 | $77.80 | $79.64 | $77.80 | $79.09 | $73.74 | 1,221,529 |
| 2019-08-12 | $78.58 | $78.79 | $77.34 | $77.80 | $72.53 | 1,621,856 |
| 2019-08-09 | $78.57 | $79.43 | $78.13 | $79.04 | $73.69 | 1,034,346 |
| 2019-08-08 | $77.44 | $78.72 | $77.27 | $78.65 | $73.33 | 1,484,314 |
| 2019-08-07 | $76.03 | $77.43 | $75.22 | $77.26 | $72.03 | 1,273,631 |
| 2019-08-06 | $75.58 | $76.71 | $75.39 | $76.65 | $71.46 | 1,459,437 |
| 2019-08-05 | $75.00 | $75.57 | $74.29 | $75.35 | $70.25 | 1,798,894 |
| 2019-08-02 | $76.87 | $77.51 | $75.08 | $75.69 | $70.57 | 1,076,317 |
| 2019-08-01 | $78.32 | $78.82 | $76.19 | $76.74 | $71.55 | 1,856,681 |
| 2019-07-31 | $83.25 | $83.95 | $77.52 | $78.59 | $73.27 | 4,002,191 |
| 2019-07-30 | $78.24 | $78.58 | $76.40 | $76.60 | $71.42 | 1,889,748 |
| 2019-07-29 | $78.16 | $78.95 | $78.10 | $78.62 | $73.30 | 1,220,826 |
| 2019-07-26 | $78.51 | $79.16 | $78.25 | $78.29 | $72.99 | 1,150,954 |
| 2019-07-25 | $79.38 | $79.78 | $78.43 | $78.54 | $73.22 | 1,091,557 |
| 2019-07-24 | $80.10 | $80.21 | $79.06 | $79.49 | $74.11 | 1,155,401 |
| 2019-07-23 | $81.00 | $81.15 | $79.83 | $80.37 | $74.93 | 1,038,736 |
| 2019-07-22 | $81.07 | $81.28 | $80.28 | $80.82 | $75.35 | 936,626 |
| 2019-07-19 | $81.55 | $81.73 | $80.76 | $81.08 | $75.59 | 1,984,575 |
| 2019-07-18 | $80.97 | $82.50 | $80.00 | $82.00 | $76.45 | 1,044,519 |
| 2019-07-17 | $81.12 | $81.82 | $80.98 | $81.12 | $75.63 | 858,459 |
| 2019-07-16 | $79.65 | $81.32 | $79.46 | $81.06 | $75.57 | 1,323,018 |
| 2019-07-15 | $79.65 | $80.00 | $79.21 | $79.83 | $74.43 | 1,059,804 |
| 2019-07-12 | $79.38 | $79.97 | $79.24 | $79.79 | $74.39 | 771,052 |
| 2019-07-11 | $78.94 | $79.18 | $78.57 | $78.99 | $73.64 | 852,841 |
| 2019-07-10 | $79.30 | $79.54 | $78.39 | $78.74 | $73.41 | 884,162 |
| 2019-07-09 | $79.00 | $79.57 | $77.50 | $79.14 | $73.78 | 811,852 |
| 2019-07-08 | $79.40 | $79.89 | $78.92 | $79.45 | $74.07 | 748,598 |
| 2019-07-05 | $80.18 | $80.48 | $78.51 | $79.75 | $74.35 | 703,710 |
| 2019-07-03 | $80.00 | $80.56 | $79.80 | $80.56 | $75.11 | 536,302 |
| 2019-07-02 | $79.54 | $80.12 | $79.50 | $80.03 | $74.61 | 777,213 |
| 2019-07-01 | $80.40 | $80.83 | $78.92 | $79.89 | $74.48 | 1,427,166 |
| 2019-06-28 | $80.08 | $80.12 | $79.47 | $79.80 | $74.40 | 2,479,079 |
| 2019-06-27 | $80.50 | $80.77 | $80.00 | $80.27 | $74.84 | 562,899 |
| 2019-06-26 | $80.28 | $80.95 | $80.21 | $80.23 | $74.80 | 638,124 |
| 2019-06-25 | $81.48 | $81.54 | $80.02 | $80.19 | $74.76 | 875,043 |
| 2019-06-24 | $81.42 | $81.73 | $81.16 | $81.32 | $75.82 | 579,624 |
| 2019-06-21 | $81.67 | $81.96 | $81.01 | $81.21 | $75.71 | 1,852,122 |
| 2019-06-20 | $82.01 | $82.74 | $81.04 | $81.74 | $76.21 | 785,103 |
| 2019-06-19 | $80.90 | $81.73 | $80.57 | $81.62 | $76.10 | 618,394 |
| 2019-06-18 | $80.69 | $81.34 | $80.43 | $80.85 | $75.38 | 1,487,842 |
| 2019-06-17 | $79.95 | $80.40 | $79.91 | $79.96 | $74.55 | 948,657 |
| 2019-06-14 | $79.93 | $80.73 | $79.78 | $79.79 | $74.39 | 641,680 |
| 2019-06-13 | $80.90 | $81.17 | $80.02 | $80.49 | $74.51 | 815,059 |
| 2019-06-12 | $80.40 | $80.94 | $80.19 | $80.68 | $74.69 | 999,375 |
| 2019-06-11 | $80.60 | $81.24 | $80.04 | $80.21 | $74.25 | 818,639 |
| 2019-06-10 | $79.53 | $80.80 | $79.53 | $80.17 | $74.21 | 1,118,949 |
| 2019-06-07 | $79.06 | $79.30 | $78.20 | $78.95 | $73.08 | 756,154 |
| 2019-06-06 | $78.42 | $78.95 | $77.91 | $78.37 | $72.55 | 948,210 |
| 2019-06-05 | $78.90 | $79.31 | $77.96 | $78.46 | $72.63 | 1,013,076 |
| 2019-06-04 | $77.48 | $78.32 | $76.78 | $78.29 | $72.47 | 672,012 |
| 2019-06-03 | $76.47 | $77.52 | $76.19 | $76.69 | $70.99 | 841,218 |
| 2019-05-31 | $76.65 | $76.91 | $76.03 | $76.48 | $70.80 | 967,440 |
| 2019-05-30 | $76.52 | $77.44 | $76.52 | $77.24 | $71.50 | 605,323 |
| 2019-05-29 | $76.87 | $77.26 | $76.14 | $76.38 | $70.70 | 929,478 |
| 2019-05-28 | $77.77 | $77.87 | $76.66 | $76.86 | $71.15 | 2,018,726 |
| 2019-05-24 | $77.69 | $78.25 | $77.55 | $77.65 | $71.88 | 889,584 |
| 2019-05-23 | $76.45 | $77.32 | $76.08 | $77.30 | $71.56 | 1,008,935 |
| 2019-05-22 | $77.19 | $78.10 | $76.63 | $77.23 | $71.49 | 1,076,043 |
| 2019-05-21 | $77.40 | $78.25 | $77.26 | $77.70 | $71.93 | 993,542 |
| 2019-05-20 | $77.81 | $78.15 | $77.04 | $77.26 | $71.52 | 1,453,972 |
| 2019-05-17 | $78.90 | $79.20 | $77.93 | $78.14 | $72.33 | 2,753,560 |
| 2019-05-16 | $78.95 | $80.08 | $78.94 | $79.41 | $73.51 | 897,847 |
| 2019-05-15 | $77.70 | $79.29 | $77.41 | $79.03 | $73.16 | 832,198 |
| 2019-05-14 | $77.35 | $78.45 | $76.92 | $77.99 | $72.20 | 974,813 |
| 2019-05-13 | $78.11 | $78.49 | $76.74 | $77.28 | $71.54 | 1,120,541 |
| 2019-05-10 | $78.19 | $79.56 | $77.76 | $79.31 | $73.42 | 961,326 |
| 2019-05-09 | $78.05 | $78.94 | $77.31 | $78.56 | $72.72 | 972,414 |
| 2019-05-08 | $78.40 | $79.16 | $78.14 | $78.68 | $72.83 | 859,035 |
| 2019-05-07 | $78.56 | $79.20 | $77.81 | $78.37 | $72.55 | 1,510,878 |
| 2019-05-06 | $78.51 | $79.51 | $78.02 | $79.31 | $73.42 | 790,473 |
| 2019-05-03 | $79.26 | $79.63 | $78.47 | $79.55 | $73.64 | 949,872 |
| 2019-05-02 | $80.14 | $80.24 | $77.69 | $78.76 | $72.91 | 1,692,430 |
| 2019-05-01 | $82.00 | $83.20 | $78.91 | $80.06 | $74.11 | 3,911,029 |
| 2019-04-30 | $85.09 | $86.47 | $85.09 | $85.74 | $79.37 | 1,498,230 |
| 2019-04-29 | $85.88 | $86.07 | $84.92 | $85.46 | $79.11 | 770,726 |
| 2019-04-26 | $85.39 | $86.05 | $85.16 | $85.80 | $79.42 | 830,435 |
| 2019-04-25 | $86.50 | $86.50 | $85.26 | $85.71 | $79.34 | 803,806 |
| 2019-04-24 | $87.14 | $87.54 | $86.51 | $86.62 | $80.18 | 720,969 |
| 2019-04-23 | $86.14 | $87.05 | $85.95 | $86.94 | $80.48 | 919,624 |
| 2019-04-22 | $86.45 | $86.61 | $85.84 | $86.07 | $79.67 | 548,442 |
| 2019-04-18 | $85.92 | $87.04 | $85.47 | $86.53 | $80.10 | 1,682,553 |
| 2019-04-17 | $88.13 | $88.38 | $85.82 | $86.19 | $79.79 | 1,233,634 |
| 2019-04-16 | $88.98 | $88.98 | $87.48 | $87.77 | $81.25 | 946,547 |
| 2019-04-15 | $89.07 | $89.09 | $88.13 | $88.66 | $82.07 | 851,742 |
| 2019-04-12 | $89.31 | $89.72 | $88.86 | $88.95 | $82.34 | 674,526 |
| 2019-04-11 | $89.16 | $89.16 | $88.21 | $89.01 | $82.40 | 952,831 |
| 2019-04-10 | $88.48 | $89.08 | $88.05 | $88.80 | $82.20 | 856,860 |
| 2019-04-09 | $88.76 | $89.33 | $88.04 | $88.23 | $81.67 | 807,876 |
| 2019-04-08 | $88.17 | $89.19 | $87.80 | $89.10 | $82.48 | 903,814 |
| 2019-04-05 | $88.52 | $88.52 | $88.01 | $88.17 | $81.62 | 660,570 |
| 2019-04-04 | $88.41 | $88.45 | $87.53 | $88.20 | $81.65 | 862,081 |
| 2019-04-03 | $88.70 | $89.10 | $88.18 | $88.56 | $81.98 | 1,306,442 |
| 2019-04-02 | $87.71 | $88.39 | $87.26 | $88.25 | $81.69 | 1,081,307 |
| 2019-04-01 | $86.70 | $88.03 | $86.66 | $87.88 | $81.35 | 1,190,815 |
| 2019-03-29 | $85.88 | $86.45 | $85.29 | $86.35 | $79.93 | 1,320,650 |
| 2019-03-28 | $85.90 | $86.43 | $85.21 | $85.61 | $79.25 | 779,863 |
| 2019-03-27 | $85.30 | $86.70 | $85.04 | $85.89 | $79.51 | 1,805,763 |
| 2019-03-26 | $84.45 | $85.30 | $84.40 | $85.22 | $78.89 | 1,599,359 |
| 2019-03-25 | $83.48 | $84.30 | $83.22 | $84.14 | $77.89 | 879,062 |
| 2019-03-22 | $84.22 | $84.57 | $83.33 | $83.58 | $77.37 | 976,119 |
| 2019-03-21 | $83.72 | $84.73 | $83.63 | $84.59 | $78.30 | 672,998 |
| 2019-03-20 | $83.85 | $84.96 | $83.59 | $84.22 | $77.96 | 835,024 |
| 2019-03-19 | $84.24 | $84.49 | $83.47 | $83.68 | $77.46 | 1,252,553 |
| 2019-03-18 | $83.31 | $84.09 | $83.06 | $83.95 | $77.71 | 1,505,093 |
| 2019-03-15 | $83.10 | $83.87 | $82.79 | $83.25 | $77.06 | 2,808,564 |
| 2019-03-14 | $83.56 | $84.17 | $82.46 | $83.04 | $76.87 | 1,313,188 |
| 2019-03-13 | $84.71 | $84.86 | $83.68 | $83.94 | $77.21 | 1,452,751 |
| 2019-03-12 | $83.79 | $84.55 | $83.36 | $84.53 | $77.75 | 1,314,078 |
| 2019-03-11 | $82.76 | $83.88 | $82.60 | $83.86 | $77.14 | 1,162,132 |
| 2019-03-08 | $82.51 | $83.45 | $82.29 | $82.68 | $76.05 | 1,106,979 |
| 2019-03-07 | $83.53 | $83.66 | $82.51 | $83.01 | $76.35 | 1,579,611 |
| 2019-03-06 | $84.09 | $84.29 | $83.33 | $83.49 | $76.80 | 904,300 |
| 2019-03-05 | $84.42 | $84.83 | $83.85 | $83.97 | $77.24 | 1,141,974 |
| 2019-03-04 | $84.88 | $84.90 | $83.91 | $84.74 | $77.95 | 1,174,108 |
| 2019-03-01 | $84.04 | $85.50 | $84.03 | $84.69 | $77.90 | 1,031,064 |
| 2019-02-28 | $84.08 | $84.81 | $83.80 | $83.97 | $77.24 | 1,424,721 |
| 2019-02-27 | $83.30 | $84.38 | $83.28 | $84.17 | $77.42 | 1,049,224 |
| 2019-02-26 | $82.93 | $84.20 | $82.88 | $83.65 | $76.94 | 1,058,370 |
| 2019-02-25 | $83.00 | $84.83 | $82.90 | $83.55 | $76.85 | 1,751,357 |
| 2019-02-22 | $82.58 | $83.69 | $81.94 | $83.07 | $76.41 | 1,304,310 |
| 2019-02-21 | $82.29 | $83.25 | $81.11 | $82.42 | $75.81 | 3,144,160 |
| 2019-02-20 | $75.84 | $83.30 | $75.50 | $83.06 | $76.40 | 8,418,735 |
| 2019-02-19 | $71.83 | $71.83 | $70.86 | $70.97 | $65.28 | 1,293,983 |
| 2019-02-15 | $71.52 | $71.89 | $71.07 | $71.62 | $65.88 | 1,447,095 |
| 2019-02-14 | $71.24 | $71.68 | $71.09 | $71.39 | $65.67 | 443,921 |
| 2019-02-13 | $71.76 | $71.80 | $71.02 | $71.40 | $65.68 | 629,934 |
| 2019-02-12 | $70.67 | $71.76 | $70.57 | $71.55 | $65.81 | 893,928 |
| 2019-02-11 | $70.11 | $70.77 | $70.06 | $70.55 | $64.89 | 710,684 |
| 2019-02-08 | $69.44 | $70.46 | $69.44 | $70.26 | $64.63 | 867,264 |
| 2019-02-07 | $69.05 | $69.59 | $69.04 | $69.58 | $64.00 | 794,306 |
| 2019-02-06 | $69.60 | $70.16 | $69.29 | $69.77 | $64.18 | 756,825 |
| 2019-02-05 | $69.70 | $70.00 | $69.44 | $69.64 | $64.06 | 828,247 |
| 2019-02-04 | $69.23 | $69.57 | $68.91 | $69.57 | $63.99 | 676,693 |
| 2019-02-01 | $69.54 | $69.58 | $68.87 | $69.34 | $63.78 | 825,650 |
| 2019-01-31 | $69.14 | $69.55 | $68.01 | $69.18 | $63.63 | 2,594,302 |
| 2019-01-30 | $68.85 | $69.35 | $68.22 | $69.10 | $63.56 | 785,550 |
| 2019-01-29 | $67.79 | $68.87 | $67.51 | $68.68 | $63.17 | 944,845 |
| 2019-01-28 | $68.06 | $68.09 | $67.05 | $67.63 | $62.21 | 1,215,505 |
| 2019-01-25 | $68.40 | $68.81 | $68.16 | $68.58 | $63.08 | 759,885 |
| 2019-01-24 | $67.63 | $68.16 | $67.32 | $68.02 | $62.57 | 649,352 |
| 2019-01-23 | $67.54 | $67.81 | $66.63 | $67.64 | $62.22 | 961,569 |
| 2019-01-22 | $67.77 | $68.18 | $66.90 | $67.39 | $61.99 | 648,878 |
| 2019-01-18 | $67.45 | $68.46 | $66.98 | $67.90 | $62.46 | 996,205 |
| 2019-01-17 | $66.92 | $67.35 | $66.46 | $67.04 | $61.67 | 835,680 |
| 2019-01-16 | $66.23 | $66.95 | $66.09 | $66.68 | $61.33 | 795,842 |
| 2019-01-15 | $65.87 | $66.35 | $65.84 | $66.26 | $60.95 | 567,157 |
| 2019-01-14 | $66.42 | $66.63 | $65.01 | $65.76 | $60.49 | 790,659 |
| 2019-01-11 | $65.64 | $66.60 | $65.34 | $66.57 | $61.23 | 627,950 |
| 2019-01-10 | $65.21 | $66.06 | $65.00 | $66.05 | $60.75 | 546,504 |
| 2019-01-09 | $64.81 | $66.04 | $64.50 | $65.68 | $60.41 | 956,515 |
| 2019-01-08 | $64.75 | $64.99 | $63.99 | $64.78 | $59.59 | 802,437 |
| 2019-01-07 | $63.71 | $64.58 | $63.52 | $64.18 | $59.03 | 877,157 |
| 2019-01-04 | $62.01 | $64.04 | $61.50 | $63.72 | $58.61 | 903,314 |
| 2019-01-03 | $62.31 | $62.40 | $61.18 | $61.39 | $56.47 | 855,576 |
| 2019-01-02 | $62.20 | $63.07 | $61.58 | $62.52 | $57.51 | 844,050 |
| 2018-12-31 | $63.04 | $63.65 | $62.67 | $63.32 | $58.24 | 688,115 |
| 2018-12-28 | $63.00 | $63.49 | $62.53 | $62.82 | $57.78 | 559,403 |
| 2018-12-27 | $61.57 | $62.97 | $61.01 | $62.96 | $57.91 | 693,991 |
| 2018-12-26 | $61.11 | $62.25 | $59.98 | $62.20 | $57.21 | 899,133 |
| 2018-12-24 | $61.17 | $61.56 | $60.29 | $60.55 | $55.70 | 587,340 |
| 2018-12-21 | $62.37 | $63.40 | $61.21 | $61.33 | $56.41 | 1,487,376 |
| 2018-12-20 | $61.99 | $62.62 | $61.12 | $62.12 | $57.14 | 1,112,749 |
| 2018-12-19 | $63.45 | $64.26 | $62.07 | $62.18 | $57.19 | 1,562,251 |
| 2018-12-18 | $63.40 | $64.21 | $63.23 | $63.56 | $58.46 | 1,067,255 |
| 2018-12-17 | $64.23 | $64.90 | $62.91 | $63.11 | $58.05 | 1,135,152 |
| 2018-12-14 | $65.82 | $66.03 | $64.83 | $65.14 | $59.92 | 652,064 |
| 2018-12-13 | $65.79 | $66.57 | $65.66 | $66.10 | $60.80 | 694,255 |
| 2018-12-12 | $66.09 | $66.74 | $65.72 | $66.27 | $60.47 | 871,549 |
| 2018-12-11 | $65.75 | $66.27 | $65.14 | $65.39 | $59.67 | 866,391 |
| 2018-12-10 | $64.74 | $65.08 | $63.45 | $64.93 | $59.25 | 849,644 |
| 2018-12-07 | $65.04 | $65.40 | $64.47 | $64.68 | $59.02 | 982,546 |
| 2018-12-06 | $66.10 | $66.10 | $63.72 | $65.03 | $59.34 | 1,759,824 |
| 2018-12-04 | $68.71 | $68.71 | $66.18 | $66.40 | $60.59 | 1,368,250 |
| 2018-12-03 | $67.31 | $68.60 | $66.80 | $68.57 | $62.57 | 1,179,865 |
| 2018-11-30 | $65.87 | $66.72 | $65.82 | $66.66 | $60.83 | 1,792,333 |
| 2018-11-29 | $66.30 | $66.62 | $65.77 | $65.98 | $60.21 | 703,260 |
| 2018-11-28 | $65.50 | $66.46 | $65.23 | $66.38 | $60.57 | 732,766 |
| 2018-11-27 | $65.70 | $65.74 | $65.22 | $65.36 | $59.64 | 948,976 |
| 2018-11-26 | $65.42 | $65.91 | $65.26 | $65.87 | $60.11 | 805,479 |
| 2018-11-23 | $64.78 | $65.57 | $64.71 | $64.99 | $59.30 | 476,779 |
| 2018-11-21 | $64.82 | $65.40 | $64.31 | $65.12 | $59.42 | 1,181,788 |
| 2018-11-20 | $64.21 | $64.82 | $63.71 | $64.38 | $58.75 | 981,739 |
| 2018-11-19 | $65.24 | $65.71 | $64.18 | $64.84 | $59.17 | 841,317 |
| 2018-11-16 | $64.89 | $65.90 | $63.05 | $65.48 | $59.75 | 815,929 |
| 2018-11-15 | $63.77 | $65.40 | $63.00 | $65.22 | $59.51 | 958,581 |
| 2018-11-14 | $65.68 | $66.00 | $64.07 | $64.21 | $58.59 | 886,469 |
| 2018-11-13 | $65.30 | $66.06 | $64.03 | $64.98 | $59.29 | 942,187 |
| 2018-11-12 | $66.01 | $66.13 | $65.48 | $65.65 | $59.91 | 730,299 |
| 2018-11-09 | $66.45 | $66.71 | $65.62 | $66.11 | $60.33 | 970,436 |
| 2018-11-08 | $65.61 | $66.74 | $65.57 | $66.58 | $60.75 | 1,032,205 |
| 2018-11-07 | $64.87 | $65.79 | $64.65 | $65.74 | $59.99 | 1,107,062 |
| 2018-11-06 | $64.77 | $65.23 | $64.23 | $64.56 | $58.91 | 1,256,539 |
| 2018-11-05 | $66.08 | $66.25 | $64.50 | $64.85 | $59.18 | 1,434,139 |
| 2018-11-02 | $67.94 | $67.94 | $65.83 | $66.15 | $60.36 | 1,339,258 |
| 2018-11-01 | $66.68 | $67.95 | $66.52 | $67.42 | $61.52 | 1,878,311 |
| 2018-10-31 | $63.73 | $66.66 | $63.07 | $66.16 | $60.37 | 3,126,309 |
| 2018-10-30 | $61.76 | $63.18 | $61.58 | $63.05 | $57.53 | 1,757,964 |
| 2018-10-29 | $62.09 | $62.69 | $60.95 | $61.77 | $56.37 | 980,424 |
| 2018-10-26 | $61.65 | $61.94 | $60.55 | $61.56 | $56.17 | 1,152,006 |
| 2018-10-25 | $61.64 | $62.64 | $61.29 | $62.15 | $56.71 | 1,216,012 |
| 2018-10-24 | $62.66 | $63.15 | $61.38 | $61.49 | $56.11 | 1,279,052 |
| 2018-10-23 | $61.96 | $62.84 | $61.66 | $62.56 | $57.09 | 1,386,381 |
| 2018-10-22 | $62.16 | $62.89 | $61.91 | $62.61 | $57.13 | 1,142,504 |
| 2018-10-19 | $62.34 | $62.69 | $61.74 | $61.97 | $56.55 | 979,404 |
| 2018-10-18 | $62.80 | $63.15 | $61.91 | $62.29 | $56.84 | 1,039,137 |
| 2018-10-17 | $63.00 | $63.08 | $62.38 | $63.05 | $57.53 | 1,134,645 |
| 2018-10-16 | $62.99 | $63.21 | $62.13 | $63.13 | $57.61 | 954,211 |
| 2018-10-15 | $62.59 | $62.86 | $62.14 | $62.18 | $56.74 | 1,062,378 |
| 2018-10-12 | $63.90 | $63.90 | $61.91 | $62.59 | $57.11 | 1,554,329 |
| 2018-10-11 | $64.57 | $64.75 | $62.64 | $62.97 | $57.46 | 1,709,519 |
| 2018-10-10 | $68.41 | $68.41 | $64.53 | $64.60 | $58.95 | 1,805,300 |
| 2018-10-09 | $67.89 | $68.22 | $66.85 | $67.23 | $61.35 | 960,727 |
| 2018-10-08 | $68.40 | $68.96 | $67.27 | $67.85 | $61.91 | 843,711 |
| 2018-10-05 | $69.48 | $69.97 | $68.17 | $68.60 | $62.60 | 593,403 |
| 2018-10-04 | $69.47 | $69.47 | $68.33 | $69.14 | $63.09 | 864,513 |
| 2018-10-03 | $69.71 | $69.96 | $69.26 | $69.40 | $63.33 | 903,141 |
| 2018-10-02 | $69.77 | $69.77 | $69.27 | $69.46 | $63.38 | 870,999 |
| 2018-10-01 | $70.34 | $70.77 | $69.72 | $69.85 | $63.74 | 943,962 |
| 2018-09-28 | $69.31 | $70.12 | $69.20 | $70.05 | $63.92 | 1,130,797 |
| 2018-09-27 | $69.73 | $69.97 | $69.51 | $69.59 | $63.50 | 835,805 |
| 2018-09-26 | $69.75 | $70.42 | $69.47 | $69.57 | $63.48 | 905,846 |
| 2018-09-25 | $69.78 | $69.99 | $69.22 | $69.62 | $63.53 | 677,701 |
| 2018-09-24 | $70.23 | $70.31 | $69.49 | $69.68 | $63.58 | 883,286 |
| 2018-09-21 | $70.41 | $70.75 | $69.89 | $70.04 | $63.91 | 3,604,062 |
| 2018-09-20 | $69.62 | $70.10 | $69.51 | $69.71 | $63.61 | 863,876 |
| 2018-09-19 | $68.97 | $69.51 | $68.97 | $69.19 | $63.14 | 845,730 |
| 2018-09-18 | $68.20 | $69.21 | $68.00 | $68.98 | $62.94 | 837,010 |
| 2018-09-17 | $68.68 | $68.83 | $68.28 | $68.34 | $62.36 | 850,249 |
| 2018-09-14 | $68.74 | $68.83 | $68.21 | $68.72 | $62.71 | 903,568 |
| 2018-09-13 | $68.27 | $69.15 | $68.11 | $68.61 | $62.61 | 985,719 |
| 2018-09-12 | $68.42 | $68.92 | $68.16 | $68.45 | $61.98 | 1,031,028 |
| 2018-09-11 | $67.84 | $68.46 | $67.84 | $68.40 | $61.94 | 798,029 |
| 2018-09-10 | $68.30 | $68.47 | $67.57 | $68.03 | $61.60 | 1,084,596 |
| 2018-09-07 | $68.99 | $68.99 | $67.83 | $67.92 | $61.50 | 1,223,294 |
| 2018-09-06 | $68.75 | $69.11 | $68.33 | $69.03 | $62.51 | 969,344 |
| 2018-09-05 | $68.19 | $68.89 | $67.98 | $68.72 | $62.23 | 1,185,593 |
| 2018-09-04 | $68.15 | $68.32 | $67.38 | $67.99 | $61.57 | 964,442 |
| 2018-08-31 | $67.79 | $68.29 | $67.62 | $68.14 | $61.70 | 842,864 |
| 2018-08-30 | $68.09 | $68.43 | $67.59 | $67.72 | $61.32 | 792,335 |
| 2018-08-29 | $66.53 | $68.67 | $66.47 | $68.11 | $61.67 | 1,765,154 |
| 2018-08-28 | $65.80 | $66.49 | $65.65 | $66.38 | $60.11 | 963,963 |
| 2018-08-27 | $65.13 | $65.80 | $65.01 | $65.72 | $59.51 | 802,196 |
| 2018-08-24 | $65.00 | $65.09 | $64.55 | $64.74 | $58.62 | 814,480 |
| 2018-08-23 | $64.86 | $65.06 | $64.53 | $65.00 | $58.86 | 996,252 |
| 2018-08-22 | $64.96 | $65.50 | $64.89 | $64.97 | $58.83 | 1,291,023 |
| 2018-08-21 | $64.85 | $65.03 | $64.60 | $64.94 | $58.80 | 1,070,207 |
| 2018-08-20 | $65.32 | $65.79 | $64.64 | $64.70 | $58.59 | 1,419,901 |
| 2018-08-17 | $64.42 | $65.53 | $64.39 | $65.35 | $59.18 | 2,796,942 |
| 2018-08-16 | $63.96 | $64.90 | $63.77 | $64.46 | $58.37 | 1,179,883 |
| 2018-08-15 | $63.77 | $63.92 | $63.40 | $63.64 | $57.63 | 1,094,203 |
| 2018-08-14 | $63.64 | $64.42 | $63.49 | $64.18 | $58.12 | 1,041,978 |
| 2018-08-13 | $63.81 | $64.03 | $63.40 | $63.54 | $57.54 | 996,349 |
| 2018-08-10 | $64.36 | $64.51 | $63.49 | $63.83 | $57.80 | 890,094 |
| 2018-08-09 | $64.58 | $65.02 | $64.28 | $64.67 | $58.56 | 1,002,059 |
| 2018-08-08 | $64.83 | $64.83 | $63.96 | $64.43 | $58.34 | 965,159 |
| 2018-08-07 | $64.47 | $65.01 | $64.22 | $64.84 | $58.71 | 1,214,275 |
| 2018-08-06 | $64.91 | $65.33 | $64.49 | $64.55 | $58.45 | 1,326,267 |
| 2018-08-03 | $64.57 | $65.28 | $64.44 | $64.91 | $58.78 | 1,555,242 |
| 2018-08-02 | $64.40 | $64.85 | $63.89 | $64.53 | $58.43 | 1,568,115 |
| 2018-08-01 | $64.00 | $64.85 | $62.38 | $64.50 | $58.41 | 2,601,960 |
| 2018-07-31 | $62.00 | $62.61 | $61.31 | $62.45 | $56.55 | 1,922,802 |
| 2018-07-30 | $62.99 | $63.16 | $61.85 | $61.90 | $56.05 | 854,245 |
| 2018-07-27 | $63.75 | $63.90 | $62.77 | $62.93 | $56.98 | 888,749 |
| 2018-07-26 | $63.33 | $63.86 | $63.02 | $63.61 | $57.60 | 880,593 |
| 2018-07-25 | $63.36 | $63.50 | $62.91 | $63.41 | $57.42 | 1,043,051 |
| 2018-07-24 | $63.83 | $64.04 | $63.23 | $63.48 | $57.48 | 1,183,864 |
| 2018-07-23 | $64.54 | $64.56 | $63.82 | $63.87 | $57.84 | 1,101,604 |
| 2018-07-20 | $64.85 | $65.13 | $64.53 | $64.55 | $58.45 | 912,685 |
| 2018-07-19 | $64.23 | $65.28 | $64.14 | $65.03 | $58.89 | 1,084,999 |
| 2018-07-18 | $64.07 | $64.15 | $63.67 | $64.05 | $58.00 | 1,257,414 |
| 2018-07-17 | $63.20 | $64.28 | $63.16 | $64.06 | $58.01 | 941,525 |
| 2018-07-16 | $63.29 | $63.49 | $62.84 | $63.44 | $57.45 | 740,319 |
| 2018-07-13 | $63.12 | $63.82 | $63.01 | $63.23 | $57.26 | 692,898 |
| 2018-07-12 | $62.49 | $63.26 | $62.18 | $63.07 | $57.11 | 1,066,389 |
| 2018-07-11 | $63.00 | $63.05 | $62.18 | $62.28 | $56.40 | 998,246 |
| 2018-07-10 | $62.27 | $63.32 | $62.24 | $63.30 | $57.32 | 1,264,057 |
| 2018-07-09 | $61.45 | $62.48 | $61.23 | $62.39 | $56.50 | 1,149,347 |
| 2018-07-06 | $60.70 | $61.49 | $60.65 | $61.35 | $55.55 | 672,391 |
| 2018-07-05 | $60.78 | $60.78 | $60.09 | $60.58 | $54.86 | 704,558 |
| 2018-07-03 | $61.00 | $61.07 | $60.56 | $60.62 | $54.89 | 357,775 |
| 2018-07-02 | $60.75 | $61.09 | $60.20 | $60.92 | $55.16 | 708,738 |
| 2018-06-29 | $61.00 | $61.42 | $60.45 | $61.00 | $55.24 | 1,058,307 |
| 2018-06-28 | $59.94 | $61.00 | $59.92 | $60.96 | $55.20 | 908,818 |
| 2018-06-27 | $60.41 | $60.78 | $59.97 | $59.98 | $54.31 | 698,912 |
| 2018-06-26 | $59.94 | $60.42 | $59.86 | $60.25 | $54.56 | 519,184 |
| 2018-06-25 | $60.17 | $60.20 | $59.39 | $59.71 | $54.07 | 590,754 |
| 2018-06-22 | $60.47 | $60.74 | $60.09 | $60.23 | $54.54 | 945,959 |
| 2018-06-21 | $61.35 | $61.35 | $60.02 | $60.12 | $54.44 | 735,733 |
| 2018-06-20 | $61.15 | $61.49 | $60.85 | $61.44 | $55.63 | 759,346 |
| 2018-06-19 | $60.86 | $60.99 | $60.28 | $60.93 | $55.17 | 846,007 |
| 2018-06-18 | $61.00 | $61.49 | $60.88 | $61.26 | $55.47 | 866,338 |
| 2018-06-15 | $61.20 | $61.43 | $60.65 | $61.24 | $55.45 | 1,542,193 |
| 2018-06-14 | $62.35 | $62.50 | $61.66 | $61.94 | $55.61 | 1,039,383 |
| 2018-06-13 | $62.57 | $62.78 | $62.14 | $62.24 | $55.88 | 734,874 |
| 2018-06-12 | $62.25 | $62.55 | $62.06 | $62.37 | $55.99 | 561,784 |
| 2018-06-11 | $61.81 | $62.49 | $61.61 | $62.26 | $55.89 | 566,328 |
| 2018-06-08 | $61.43 | $61.89 | $61.08 | $61.85 | $55.53 | 640,716 |
| 2018-06-07 | $62.00 | $62.06 | $61.34 | $61.43 | $55.15 | 715,892 |
| 2018-06-06 | $61.80 | $61.94 | $61.34 | $61.89 | $55.56 | 662,000 |
| 2018-06-05 | $61.00 | $61.76 | $60.81 | $61.69 | $55.38 | 744,369 |
| 2018-06-04 | $61.42 | $61.51 | $60.85 | $61.01 | $54.77 | 571,987 |
| 2018-06-01 | $60.49 | $61.67 | $60.30 | $61.39 | $55.11 | 974,750 |
| 2018-05-31 | $60.90 | $60.90 | $59.87 | $60.09 | $53.95 | 1,187,219 |
| 2018-05-30 | $60.58 | $61.10 | $60.44 | $60.90 | $54.67 | 711,910 |
| 2018-05-29 | $60.22 | $60.89 | $60.11 | $60.44 | $54.26 | 765,922 |
| 2018-05-25 | $60.53 | $60.85 | $60.51 | $60.56 | $54.37 | 463,864 |
| 2018-05-24 | $60.23 | $60.68 | $60.11 | $60.53 | $54.34 | 546,179 |
| 2018-05-23 | $60.33 | $60.42 | $59.66 | $60.28 | $54.12 | 692,361 |
| 2018-05-22 | $60.31 | $60.79 | $60.31 | $60.47 | $54.29 | 518,173 |
| 2018-05-21 | $60.12 | $60.56 | $60.01 | $60.41 | $54.23 | 512,731 |
| 2018-05-18 | $59.69 | $59.89 | $59.27 | $59.76 | $53.65 | 538,688 |
| 2018-05-17 | $59.58 | $60.07 | $59.51 | $59.74 | $53.63 | 626,310 |
| 2018-05-16 | $59.12 | $60.00 | $59.02 | $59.69 | $53.59 | 746,394 |
| 2018-05-15 | $59.26 | $59.40 | $58.71 | $59.23 | $53.17 | 799,723 |
| 2018-05-14 | $59.27 | $59.54 | $58.91 | $59.39 | $53.32 | 668,185 |
| 2018-05-11 | $59.11 | $59.58 | $59.00 | $59.29 | $53.23 | 709,514 |
| 2018-05-10 | $59.52 | $59.55 | $59.08 | $59.19 | $53.14 | 857,285 |
| 2018-05-09 | $59.61 | $59.87 | $59.28 | $59.41 | $53.34 | 880,740 |
| 2018-05-08 | $59.84 | $59.98 | $59.17 | $59.58 | $53.49 | 765,568 |
| 2018-05-07 | $59.85 | $59.85 | $59.06 | $59.37 | $53.30 | 879,855 |
| 2018-05-04 | $60.00 | $60.28 | $59.70 | $59.89 | $53.77 | 1,528,258 |
| 2018-05-03 | $62.00 | $62.00 | $60.03 | $60.35 | $54.18 | 1,793,977 |
| 2018-05-02 | $60.95 | $62.46 | $60.33 | $61.95 | $55.62 | 2,673,048 |
| 2018-05-01 | $58.32 | $59.10 | $57.91 | $58.99 | $52.96 | 1,238,515 |
| 2018-04-30 | $59.17 | $59.24 | $58.55 | $58.67 | $52.67 | 908,607 |
| 2018-04-27 | $58.64 | $59.54 | $58.46 | $59.26 | $53.20 | 1,082,880 |
| 2018-04-26 | $58.30 | $58.98 | $58.16 | $58.96 | $52.93 | 973,980 |
| 2018-04-25 | $57.71 | $57.98 | $57.01 | $57.83 | $51.92 | 795,790 |
| 2018-04-24 | $58.25 | $58.68 | $57.40 | $57.66 | $51.76 | 900,756 |
| 2018-04-23 | $58.96 | $59.00 | $57.81 | $58.09 | $52.15 | 1,066,312 |
| 2018-04-20 | $59.35 | $59.49 | $58.58 | $58.94 | $52.91 | 573,829 |
| 2018-04-19 | $59.86 | $59.86 | $58.77 | $59.23 | $53.17 | 578,808 |
| 2018-04-18 | $59.96 | $60.38 | $59.78 | $59.98 | $53.85 | 733,181 |
| 2018-04-17 | $59.94 | $60.11 | $59.65 | $59.92 | $53.79 | 918,150 |
| 2018-04-16 | $59.40 | $59.70 | $58.93 | $59.43 | $53.35 | 708,713 |
| 2018-04-13 | $59.61 | $59.61 | $58.81 | $59.03 | $52.99 | 655,057 |
| 2018-04-12 | $59.45 | $59.66 | $59.24 | $59.30 | $53.24 | 595,489 |
| 2018-04-11 | $59.14 | $59.46 | $59.02 | $59.29 | $53.23 | 678,390 |
| 2018-04-10 | $59.24 | $59.68 | $58.91 | $59.37 | $53.30 | 645,830 |
| 2018-04-09 | $58.69 | $59.17 | $58.38 | $58.51 | $52.53 | 671,214 |
| 2018-04-06 | $59.30 | $59.65 | $57.88 | $58.42 | $52.45 | 748,783 |
| 2018-04-05 | $59.63 | $59.79 | $59.20 | $59.65 | $53.55 | 1,183,588 |
| 2018-04-04 | $58.13 | $59.40 | $57.87 | $59.33 | $53.26 | 1,054,574 |
| 2018-04-03 | $58.34 | $58.91 | $57.83 | $58.80 | $52.79 | 699,590 |
| 2018-04-02 | $58.79 | $58.79 | $57.29 | $58.06 | $52.12 | 849,729 |
| 2018-03-29 | $58.61 | $59.27 | $58.20 | $58.93 | $52.90 | 736,210 |
| 2018-03-28 | $58.20 | $58.86 | $57.84 | $58.21 | $52.26 | 720,334 |
| 2018-03-27 | $58.71 | $59.34 | $57.81 | $58.14 | $52.19 | 732,678 |
| 2018-03-26 | $58.27 | $58.96 | $58.06 | $58.69 | $52.69 | 746,047 |
| 2018-03-23 | $58.64 | $58.69 | $57.66 | $57.68 | $51.78 | 698,368 |
| 2018-03-22 | $59.13 | $59.44 | $58.33 | $58.34 | $52.37 | 875,968 |
| 2018-03-21 | $59.94 | $60.18 | $59.48 | $59.51 | $53.42 | 684,603 |
| 2018-03-20 | $59.95 | $60.14 | $59.70 | $59.99 | $53.86 | 929,108 |
| 2018-03-19 | $59.78 | $60.00 | $59.36 | $59.84 | $53.72 | 874,261 |
| 2018-03-16 | $59.72 | $60.28 | $59.51 | $60.11 | $53.96 | 2,697,830 |
| 2018-03-15 | $60.44 | $60.60 | $59.56 | $59.68 | $53.58 | 869,874 |
| 2018-03-14 | $61.04 | $61.15 | $59.97 | $60.26 | $54.10 | 882,896 |
| 2018-03-13 | $61.50 | $61.78 | $60.91 | $61.15 | $54.44 | 879,354 |
| 2018-03-12 | $61.06 | $61.39 | $60.65 | $61.01 | $54.31 | 688,836 |
| 2018-03-09 | $60.04 | $61.02 | $59.94 | $60.99 | $54.29 | 946,952 |
| 2018-03-08 | $60.50 | $62.12 | $59.57 | $59.89 | $53.31 | 821,500 |
| 2018-03-07 | $59.37 | $60.06 | $59.27 | $59.99 | $53.40 | 897,168 |
| 2018-03-06 | $59.63 | $59.82 | $59.10 | $59.81 | $53.24 | 921,268 |
| 2018-03-05 | $59.01 | $59.89 | $58.86 | $59.60 | $53.06 | 938,102 |
| 2018-03-02 | $58.66 | $59.52 | $57.84 | $59.42 | $52.90 | 936,753 |
| 2018-03-01 | $59.15 | $59.80 | $58.27 | $58.86 | $52.40 | 1,362,992 |
| 2018-02-28 | $60.44 | $60.70 | $59.23 | $59.24 | $52.74 | 856,214 |
| 2018-02-27 | $60.48 | $60.76 | $60.05 | $60.22 | $53.61 | 1,357,470 |
| 2018-02-26 | $60.51 | $60.92 | $60.05 | $60.65 | $53.99 | 1,415,189 |
| 2018-02-23 | $60.25 | $60.81 | $59.57 | $60.35 | $53.72 | 1,637,529 |
| 2018-02-22 | $62.22 | $62.62 | $59.76 | $60.39 | $53.76 | 1,955,103 |
| 2018-02-21 | $60.86 | $63.19 | $60.06 | $61.87 | $55.08 | 3,928,739 |
| 2018-02-20 | $65.20 | $65.96 | $64.68 | $64.86 | $57.74 | 2,599,020 |
| 2018-02-16 | $64.79 | $65.51 | $64.62 | $65.21 | $58.05 | 1,094,646 |
| 2018-02-15 | $64.41 | $65.04 | $63.93 | $64.87 | $57.75 | 1,277,657 |
| 2018-02-14 | $62.19 | $64.20 | $61.69 | $64.00 | $56.97 | 1,040,632 |
| 2018-02-13 | $62.02 | $62.58 | $61.26 | $62.43 | $55.58 | 1,067,939 |
| 2018-02-12 | $61.56 | $62.40 | $61.54 | $61.97 | $55.17 | 1,124,355 |
| 2018-02-09 | $61.75 | $62.15 | $59.61 | $61.22 | $54.50 | 1,147,572 |
| 2018-02-08 | $63.10 | $63.38 | $61.10 | $61.13 | $54.42 | 887,665 |
| 2018-02-07 | $63.40 | $63.85 | $61.10 | $63.08 | $56.15 | 1,626,858 |
| 2018-02-06 | $60.00 | $62.55 | $59.17 | $62.31 | $55.47 | 1,559,081 |
| 2018-02-05 | $62.12 | $62.79 | $60.78 | $60.79 | $54.12 | 1,226,095 |
| 2018-02-02 | $62.61 | $63.34 | $62.29 | $62.41 | $55.56 | 939,955 |
| 2018-02-01 | $62.79 | $63.19 | $61.98 | $62.68 | $55.80 | 1,297,189 |
| 2018-01-31 | $63.16 | $63.54 | $62.50 | $62.94 | $56.03 | 3,245,959 |
| 2018-01-30 | $63.44 | $63.55 | $62.82 | $63.07 | $56.15 | 1,118,777 |
| 2018-01-29 | $63.94 | $64.52 | $63.51 | $63.71 | $56.72 | 1,025,401 |
| 2018-01-26 | $64.13 | $64.60 | $63.98 | $64.58 | $57.49 | 901,584 |
| 2018-01-25 | $64.44 | $64.53 | $63.53 | $63.75 | $56.75 | 1,061,695 |
| 2018-01-24 | $64.84 | $64.96 | $63.77 | $64.21 | $57.16 | 1,376,535 |
| 2018-01-23 | $64.09 | $64.63 | $63.85 | $64.52 | $57.44 | 851,104 |
| 2018-01-22 | $63.42 | $64.05 | $63.14 | $64.04 | $57.01 | 1,021,388 |
| 2018-01-19 | $63.50 | $63.91 | $63.05 | $63.87 | $56.86 | 1,207,725 |
| 2018-01-18 | $62.94 | $63.34 | $62.87 | $63.24 | $56.30 | 763,440 |
| 2018-01-17 | $61.83 | $63.10 | $61.80 | $63.04 | $56.12 | 1,093,640 |
| 2018-01-16 | $62.15 | $62.64 | $61.36 | $61.45 | $54.70 | 1,595,077 |
| 2018-01-12 | $61.47 | $61.98 | $61.37 | $61.96 | $55.16 | 1,483,148 |
| 2018-01-11 | $60.46 | $61.59 | $60.42 | $61.42 | $54.68 | 884,290 |
| 2018-01-10 | $59.84 | $60.71 | $59.67 | $60.47 | $53.83 | 736,760 |
| 2018-01-09 | $60.53 | $60.59 | $59.74 | $59.85 | $53.28 | 974,911 |
| 2018-01-08 | $59.60 | $60.38 | $59.17 | $60.34 | $53.72 | 1,257,251 |
| 2018-01-05 | $60.39 | $60.50 | $59.62 | $59.74 | $53.18 | 842,224 |
| 2018-01-04 | $60.24 | $60.36 | $59.79 | $60.27 | $53.65 | 1,095,734 |
| 2018-01-03 | $59.66 | $60.30 | $59.56 | $60.27 | $53.65 | 654,261 |
| 2018-01-02 | $59.64 | $59.86 | $59.19 | $59.54 | $53.00 | 883,261 |
| 2017-12-29 | $59.77 | $59.98 | $59.39 | $59.57 | $53.03 | 494,799 |
| 2017-12-28 | $59.47 | $59.85 | $59.47 | $59.77 | $53.21 | 414,480 |
| 2017-12-27 | $59.34 | $59.74 | $59.28 | $59.46 | $52.93 | 398,596 |
| 2017-12-26 | $59.12 | $59.75 | $59.02 | $59.27 | $52.76 | 355,384 |
| 2017-12-22 | $59.22 | $59.46 | $59.08 | $59.18 | $52.68 | 493,701 |
| 2017-12-21 | $59.15 | $59.54 | $58.75 | $59.17 | $52.67 | 1,059,490 |
| 2017-12-20 | $58.96 | $58.97 | $58.61 | $58.80 | $52.34 | 988,152 |
| 2017-12-19 | $58.88 | $59.21 | $58.52 | $58.58 | $52.15 | 1,184,221 |
| 2017-12-18 | $58.50 | $59.14 | $58.28 | $58.63 | $52.19 | 1,641,028 |
| 2017-12-15 | $58.64 | $58.97 | $57.39 | $58.36 | $51.95 | 4,151,555 |
| 2017-12-14 | $60.53 | $60.71 | $59.45 | $59.46 | $52.93 | 1,254,341 |
| 2017-12-13 | $61.09 | $61.19 | $60.76 | $60.83 | $53.69 | 1,174,771 |
| 2017-12-12 | $62.00 | $62.08 | $60.93 | $61.13 | $53.96 | 890,682 |
| 2017-12-11 | $62.06 | $62.33 | $61.62 | $61.96 | $54.69 | 978,989 |
| 2017-12-08 | $61.32 | $62.31 | $61.32 | $62.27 | $54.96 | 965,434 |
| 2017-12-07 | $61.36 | $61.58 | $61.07 | $61.27 | $54.08 | 804,248 |
| 2017-12-06 | $61.62 | $61.88 | $61.21 | $61.46 | $54.25 | 1,010,611 |
| 2017-12-05 | $61.11 | $62.09 | $60.78 | $61.52 | $54.30 | 1,344,875 |
| 2017-12-04 | $61.54 | $61.85 | $60.83 | $60.85 | $53.71 | 1,043,573 |
| 2017-12-01 | $62.19 | $62.33 | $60.36 | $61.23 | $54.04 | 1,120,291 |
| 2017-11-30 | $62.51 | $62.68 | $62.02 | $62.08 | $54.79 | 1,354,069 |
| 2017-11-29 | $62.85 | $63.15 | $62.30 | $62.40 | $55.08 | 959,648 |
| 2017-11-28 | $61.91 | $62.99 | $61.91 | $62.92 | $55.54 | 806,315 |
| 2017-11-27 | $61.84 | $62.08 | $61.67 | $61.70 | $54.46 | 536,909 |
| 2017-11-24 | $61.69 | $62.28 | $61.21 | $61.79 | $54.54 | 317,233 |
| 2017-11-22 | $62.37 | $62.37 | $61.24 | $61.53 | $54.31 | 984,269 |
| 2017-11-21 | $61.89 | $62.61 | $61.75 | $62.49 | $55.16 | 1,082,778 |
| 2017-11-20 | $61.43 | $61.80 | $61.14 | $61.52 | $54.30 | 910,289 |
| 2017-11-17 | $60.68 | $61.75 | $60.61 | $61.45 | $54.24 | 1,017,216 |
| 2017-11-16 | $60.50 | $60.92 | $60.22 | $60.75 | $53.62 | 796,967 |
| 2017-11-15 | $60.51 | $60.79 | $60.11 | $60.29 | $53.21 | 877,182 |
| 2017-11-14 | $60.52 | $61.28 | $60.23 | $60.75 | $53.62 | 1,028,691 |
| 2017-11-13 | $60.81 | $60.81 | $60.05 | $60.58 | $53.47 | 1,398,603 |
| 2017-11-10 | $59.54 | $61.04 | $59.47 | $60.83 | $53.69 | 1,644,435 |
| 2017-11-09 | $59.20 | $59.78 | $59.00 | $59.72 | $52.71 | 1,233,734 |
| 2017-11-08 | $59.29 | $59.80 | $58.91 | $59.65 | $52.65 | 822,416 |
| 2017-11-07 | $59.08 | $59.43 | $58.81 | $59.21 | $52.26 | 809,992 |
| 2017-11-06 | $59.65 | $60.05 | $59.04 | $59.30 | $52.34 | 1,070,942 |
| 2017-11-03 | $58.96 | $59.58 | $58.62 | $59.55 | $52.56 | 1,110,589 |
| 2017-11-02 | $59.70 | $59.71 | $58.28 | $58.86 | $51.95 | 2,387,179 |
| 2017-11-01 | $57.62 | $60.44 | $57.61 | $59.80 | $52.78 | 3,486,822 |
| 2017-10-31 | $56.73 | $57.09 | $56.21 | $56.61 | $49.97 | 1,569,359 |
| 2017-10-30 | $56.21 | $56.60 | $55.91 | $56.49 | $49.86 | 773,366 |
| 2017-10-27 | $56.48 | $56.74 | $55.22 | $56.29 | $49.68 | 818,488 |
| 2017-10-26 | $56.71 | $56.75 | $56.14 | $56.47 | $49.84 | 618,276 |
| 2017-10-25 | $56.34 | $56.69 | $56.07 | $56.55 | $49.91 | 1,177,788 |
| 2017-10-24 | $55.99 | $56.43 | $55.71 | $56.41 | $49.79 | 960,337 |
| 2017-10-23 | $55.92 | $55.98 | $55.66 | $55.80 | $49.25 | 758,081 |
| 2017-10-20 | $55.57 | $55.87 | $55.52 | $55.80 | $49.25 | 735,157 |
| 2017-10-19 | $54.92 | $55.59 | $54.57 | $55.45 | $48.94 | 797,033 |
| 2017-10-18 | $55.14 | $55.33 | $54.87 | $55.08 | $48.62 | 757,136 |
| 2017-10-17 | $55.35 | $55.63 | $55.15 | $55.20 | $48.72 | 590,444 |
| 2017-10-16 | $55.15 | $55.42 | $54.91 | $55.15 | $48.68 | 838,725 |
| 2017-10-13 | $54.72 | $55.50 | $54.65 | $55.17 | $48.70 | 1,334,701 |
| 2017-10-12 | $54.39 | $54.75 | $54.26 | $54.70 | $48.28 | 864,670 |
| 2017-10-11 | $54.27 | $54.57 | $54.09 | $54.38 | $48.00 | 617,188 |
| 2017-10-10 | $53.87 | $54.35 | $53.87 | $54.26 | $47.89 | 656,466 |
| 2017-10-09 | $53.86 | $54.21 | $53.66 | $53.92 | $47.59 | 805,578 |
| 2017-10-06 | $54.77 | $54.79 | $53.65 | $53.83 | $47.51 | 1,213,228 |
| 2017-10-05 | $54.86 | $54.90 | $54.41 | $54.79 | $48.36 | 863,387 |
| 2017-10-04 | $54.43 | $54.87 | $54.26 | $54.77 | $48.34 | 770,220 |
| 2017-10-03 | $54.33 | $54.49 | $54.03 | $54.42 | $48.03 | 722,094 |
| 2017-10-02 | $54.06 | $54.20 | $53.59 | $54.16 | $47.80 | 717,267 |
| 2017-09-29 | $53.95 | $54.15 | $53.45 | $53.97 | $47.64 | 774,851 |
| 2017-09-28 | $53.95 | $54.11 | $53.67 | $54.04 | $47.70 | 475,690 |
| 2017-09-27 | $53.80 | $54.15 | $53.50 | $54.03 | $47.69 | 733,257 |
| 2017-09-26 | $53.45 | $53.85 | $53.34 | $53.68 | $47.38 | 1,047,954 |
| 2017-09-25 | $52.50 | $53.75 | $52.43 | $53.20 | $46.96 | 1,041,533 |
| 2017-09-22 | $52.08 | $52.49 | $52.05 | $52.41 | $46.26 | 460,556 |
| 2017-09-21 | $52.20 | $52.38 | $51.80 | $52.00 | $45.90 | 648,562 |
| 2017-09-20 | $51.62 | $52.22 | $51.62 | $52.18 | $46.06 | 634,255 |
| 2017-09-19 | $52.51 | $52.54 | $51.84 | $51.94 | $45.84 | 869,088 |
| 2017-09-18 | $52.69 | $52.69 | $52.26 | $52.49 | $46.33 | 677,976 |
| 2017-09-15 | $52.26 | $52.54 | $52.00 | $52.48 | $46.32 | 1,117,191 |
| 2017-09-14 | $51.92 | $52.46 | $51.76 | $52.31 | $46.17 | 918,217 |
| 2017-09-13 | $51.61 | $52.67 | $51.57 | $52.54 | $46.37 | 1,180,235 |
| 2017-09-12 | $52.46 | $52.66 | $51.66 | $52.01 | $45.46 | 1,616,464 |
| 2017-09-11 | $52.55 | $52.55 | $51.99 | $52.15 | $45.59 | 982,833 |
| 2017-09-08 | $51.68 | $52.57 | $51.66 | $52.26 | $45.68 | 740,285 |
| 2017-09-07 | $52.23 | $52.33 | $51.76 | $51.96 | $45.42 | 674,357 |
| 2017-09-06 | $51.60 | $52.26 | $51.34 | $52.11 | $45.55 | 1,027,289 |
| 2017-09-05 | $51.69 | $51.97 | $50.98 | $51.46 | $44.98 | 930,794 |
| 2017-09-01 | $51.71 | $52.16 | $51.58 | $51.82 | $45.30 | 796,270 |
| 2017-08-31 | $51.83 | $52.00 | $51.29 | $51.50 | $45.02 | 910,204 |
| 2017-08-30 | $51.39 | $51.85 | $51.28 | $51.73 | $45.22 | 742,653 |
| 2017-08-29 | $51.74 | $51.95 | $51.34 | $51.49 | $45.01 | 863,343 |
| 2017-08-28 | $52.58 | $52.80 | $51.93 | $52.05 | $45.50 | 651,190 |
| 2017-08-25 | $52.41 | $52.80 | $52.32 | $52.53 | $45.92 | 626,541 |
| 2017-08-24 | $52.07 | $52.73 | $51.93 | $52.18 | $45.61 | 1,296,322 |
| 2017-08-23 | $51.56 | $52.57 | $51.48 | $52.04 | $45.49 | 1,510,127 |
| 2017-08-22 | $51.15 | $51.74 | $50.96 | $51.70 | $45.19 | 850,751 |
| 2017-08-21 | $51.10 | $51.34 | $50.86 | $50.98 | $44.56 | 740,478 |
| 2017-08-18 | $51.23 | $51.36 | $50.89 | $51.17 | $44.73 | 699,493 |
| 2017-08-17 | $51.82 | $52.04 | $51.18 | $51.20 | $44.76 | 601,447 |
| 2017-08-16 | $51.63 | $52.15 | $51.38 | $51.88 | $45.35 | 684,913 |
| 2017-08-15 | $51.77 | $51.97 | $51.38 | $51.40 | $44.93 | 730,156 |
| 2017-08-14 | $51.47 | $52.03 | $51.26 | $51.80 | $45.28 | 608,260 |
| 2017-08-11 | $51.63 | $51.78 | $50.91 | $51.21 | $44.77 | 906,789 |
| 2017-08-10 | $52.02 | $52.42 | $51.13 | $51.29 | $44.84 | 1,581,674 |
| 2017-08-09 | $51.65 | $52.35 | $51.63 | $52.28 | $45.70 | 1,379,976 |
| 2017-08-08 | $52.13 | $52.22 | $51.62 | $51.76 | $45.25 | 1,013,915 |
| 2017-08-07 | $51.03 | $52.19 | $51.03 | $52.10 | $45.54 | 964,992 |
| 2017-08-04 | $51.91 | $52.07 | $51.52 | $51.88 | $45.35 | 1,102,644 |
| 2017-08-03 | $52.09 | $52.42 | $51.74 | $51.82 | $45.30 | 1,423,093 |
| 2017-08-02 | $51.07 | $52.77 | $50.95 | $52.22 | $45.65 | 3,342,416 |
| 2017-08-01 | $50.49 | $50.78 | $49.80 | $49.99 | $43.70 | 1,603,626 |
| 2017-07-31 | $51.50 | $51.54 | $50.16 | $50.19 | $43.87 | 1,394,781 |
| 2017-07-28 | $51.88 | $52.04 | $51.25 | $51.32 | $44.86 | 768,601 |
| 2017-07-27 | $52.23 | $52.23 | $51.37 | $51.88 | $45.35 | 1,060,923 |
| 2017-07-26 | $52.72 | $52.72 | $52.06 | $52.25 | $45.67 | 734,580 |
| 2017-07-25 | $51.65 | $52.71 | $51.51 | $52.56 | $45.95 | 1,355,273 |
| 2017-07-24 | $51.44 | $51.94 | $51.27 | $51.68 | $45.18 | 762,958 |
| 2017-07-21 | $51.27 | $51.74 | $51.26 | $51.59 | $45.10 | 658,490 |
| 2017-07-20 | $51.79 | $51.79 | $51.14 | $51.33 | $44.87 | 896,347 |
| 2017-07-19 | $51.05 | $51.69 | $50.74 | $51.66 | $45.16 | 2,025,479 |
| 2017-07-18 | $50.41 | $50.66 | $50.00 | $50.21 | $43.89 | 1,153,902 |
| 2017-07-17 | $50.55 | $50.86 | $50.39 | $50.60 | $44.23 | 794,615 |
| 2017-07-14 | $50.47 | $50.49 | $50.11 | $50.30 | $43.97 | 866,527 |
| 2017-07-13 | $50.25 | $50.57 | $49.90 | $50.24 | $43.92 | 1,328,192 |
| 2017-07-12 | $50.51 | $50.81 | $49.81 | $50.30 | $43.97 | 2,247,331 |
| 2017-07-11 | $50.40 | $50.59 | $49.99 | $50.30 | $43.97 | 1,220,687 |
| 2017-07-10 | $50.98 | $51.39 | $50.24 | $50.26 | $43.94 | 3,086,409 |
| 2017-07-07 | $51.24 | $51.38 | $50.98 | $51.17 | $44.73 | 916,641 |
| 2017-07-06 | $51.85 | $51.98 | $50.95 | $50.98 | $44.56 | 1,122,116 |
| 2017-07-05 | $51.79 | $52.21 | $51.59 | $52.07 | $45.52 | 1,328,689 |
| 2017-07-03 | $51.25 | $51.87 | $51.16 | $51.82 | $45.30 | 721,219 |
| 2017-06-30 | $50.81 | $51.25 | $50.67 | $51.03 | $44.61 | 845,933 |
| 2017-06-29 | $51.02 | $51.47 | $50.49 | $50.94 | $44.53 | 930,007 |
| 2017-06-28 | $50.78 | $51.28 | $50.77 | $50.95 | $44.54 | 906,633 |
| 2017-06-27 | $51.37 | $51.41 | $50.51 | $50.57 | $44.21 | 734,241 |
| 2017-06-26 | $51.39 | $51.71 | $51.17 | $51.30 | $44.84 | 824,769 |
| 2017-06-23 | $51.69 | $51.77 | $51.22 | $51.28 | $44.83 | 996,214 |
| 2017-06-22 | $51.30 | $51.66 | $51.00 | $51.39 | $44.92 | 547,070 |
| 2017-06-21 | $51.52 | $51.62 | $51.00 | $51.17 | $44.73 | 519,980 |
| 2017-06-20 | $51.61 | $51.90 | $50.97 | $51.36 | $44.90 | 814,880 |
| 2017-06-19 | $51.49 | $51.88 | $51.39 | $51.79 | $45.27 | 721,922 |
| 2017-06-16 | $51.32 | $51.87 | $51.22 | $51.34 | $44.88 | 849,344 |
| 2017-06-15 | $50.76 | $51.84 | $50.76 | $51.70 | $45.19 | 901,123 |
| 2017-06-14 | $51.81 | $51.85 | $51.33 | $51.72 | $44.77 | 1,750,094 |
| 2017-06-13 | $51.94 | $52.19 | $51.50 | $51.61 | $44.67 | 520,400 |
| 2017-06-12 | $51.99 | $52.04 | $51.52 | $51.91 | $44.93 | 756,406 |
| 2017-06-09 | $51.95 | $52.01 | $51.57 | $51.89 | $44.92 | 989,429 |
| 2017-06-08 | $52.00 | $52.00 | $51.50 | $51.89 | $44.92 | 747,366 |
| 2017-06-07 | $52.85 | $52.91 | $51.79 | $51.90 | $44.93 | 782,767 |
| 2017-06-06 | $53.61 | $53.87 | $52.81 | $52.84 | $45.74 | 998,909 |
| 2017-06-05 | $52.92 | $54.03 | $52.89 | $53.58 | $46.38 | 1,259,149 |
| 2017-06-02 | $52.82 | $53.30 | $52.49 | $52.95 | $45.83 | 607,571 |
| 2017-06-01 | $52.27 | $52.83 | $52.08 | $52.74 | $45.65 | 668,146 |
| 2017-05-31 | $52.21 | $52.63 | $51.54 | $52.04 | $45.05 | 1,236,668 |
| 2017-05-30 | $52.31 | $52.57 | $51.97 | $52.11 | $45.11 | 672,800 |
| 2017-05-26 | $52.42 | $52.70 | $52.20 | $52.40 | $45.36 | 742,036 |
| 2017-05-25 | $51.72 | $52.14 | $51.54 | $52.08 | $45.08 | 481,250 |
| 2017-05-24 | $51.75 | $52.28 | $51.44 | $51.49 | $44.57 | 616,822 |
| 2017-05-23 | $52.22 | $52.22 | $51.43 | $51.68 | $44.74 | 684,247 |
| 2017-05-22 | $51.41 | $52.22 | $51.32 | $52.03 | $45.04 | 623,671 |
| 2017-05-19 | $51.30 | $51.76 | $51.04 | $51.22 | $44.34 | 695,365 |
| 2017-05-18 | $51.00 | $51.74 | $50.54 | $51.00 | $44.15 | 1,010,466 |
| 2017-05-17 | $52.27 | $52.49 | $51.00 | $51.10 | $44.23 | 1,364,943 |
| 2017-05-16 | $52.34 | $52.76 | $52.25 | $52.60 | $45.53 | 930,264 |
| 2017-05-15 | $52.22 | $52.51 | $52.00 | $52.39 | $45.35 | 805,420 |
| 2017-05-12 | $52.30 | $52.42 | $52.01 | $52.15 | $45.14 | 574,238 |
| 2017-05-11 | $52.44 | $52.54 | $51.97 | $52.36 | $45.32 | 542,728 |
| 2017-05-10 | $52.05 | $52.66 | $52.05 | $52.62 | $45.55 | 1,146,148 |
| 2017-05-09 | $52.01 | $52.18 | $51.42 | $52.01 | $45.02 | 918,578 |
| 2017-05-08 | $52.66 | $52.86 | $51.66 | $51.96 | $44.98 | 858,240 |
| 2017-05-05 | $51.56 | $52.51 | $51.11 | $52.49 | $45.44 | 1,572,692 |
| 2017-05-04 | $50.19 | $51.48 | $49.78 | $51.42 | $44.51 | 1,938,310 |
| 2017-05-03 | $49.88 | $50.89 | $48.83 | $50.68 | $43.87 | 2,166,095 |
| 2017-05-02 | $51.74 | $52.38 | $51.14 | $51.24 | $44.35 | 1,990,299 |
| 2017-05-01 | $51.06 | $51.96 | $50.90 | $51.83 | $44.86 | 1,716,209 |
| 2017-04-28 | $51.23 | $51.32 | $50.51 | $50.84 | $44.01 | 1,232,633 |
| 2017-04-27 | $50.76 | $51.34 | $50.46 | $51.21 | $44.33 | 973,900 |
| 2017-04-26 | $50.47 | $50.79 | $49.63 | $50.57 | $43.77 | 1,892,321 |
| 2017-04-25 | $50.39 | $50.83 | $50.21 | $50.74 | $43.92 | 1,075,474 |
| 2017-04-24 | $50.39 | $50.55 | $50.02 | $50.29 | $43.53 | 917,780 |
| 2017-04-21 | $50.14 | $50.26 | $49.82 | $49.95 | $43.24 | 711,239 |
| 2017-04-20 | $49.73 | $50.09 | $49.59 | $49.98 | $43.26 | 946,650 |
| 2017-04-19 | $49.48 | $49.82 | $49.42 | $49.58 | $42.92 | 893,244 |
| 2017-04-18 | $49.00 | $49.35 | $48.87 | $49.26 | $42.64 | 726,062 |
| 2017-04-17 | $48.81 | $48.99 | $48.50 | $48.98 | $42.40 | 859,357 |
| 2017-04-13 | $49.22 | $49.61 | $48.60 | $48.69 | $42.15 | 1,049,248 |
| 2017-04-12 | $50.01 | $50.08 | $49.18 | $49.29 | $42.67 | 788,128 |
| 2017-04-11 | $50.58 | $50.67 | $49.82 | $49.99 | $43.27 | 1,199,843 |
| 2017-04-10 | $50.37 | $50.97 | $50.33 | $50.54 | $43.75 | 763,880 |
| 2017-04-07 | $50.10 | $50.62 | $50.05 | $50.37 | $43.60 | 957,109 |
| 2017-04-06 | $49.89 | $50.38 | $49.67 | $50.08 | $43.35 | 587,846 |
| 2017-04-05 | $50.01 | $50.44 | $49.76 | $49.82 | $43.13 | 783,789 |
| 2017-04-04 | $50.28 | $50.34 | $49.77 | $49.99 | $43.27 | 980,119 |
| 2017-04-03 | $51.19 | $51.41 | $50.00 | $50.24 | $43.49 | 789,489 |
| 2017-03-31 | $50.96 | $51.41 | $50.82 | $51.11 | $44.24 | 735,150 |
| 2017-03-30 | $50.95 | $51.29 | $50.63 | $51.09 | $44.22 | 716,044 |
| 2017-03-29 | $51.06 | $51.29 | $50.70 | $50.96 | $44.11 | 768,076 |
| 2017-03-28 | $50.84 | $51.21 | $50.28 | $51.01 | $44.16 | 1,035,144 |
| 2017-03-27 | $50.61 | $51.12 | $50.20 | $50.77 | $43.95 | 935,522 |
| 2017-03-24 | $51.51 | $51.75 | $50.91 | $51.10 | $44.23 | 690,763 |
| 2017-03-23 | $51.28 | $51.79 | $51.23 | $51.48 | $44.56 | 837,621 |
| 2017-03-22 | $51.69 | $51.73 | $50.91 | $51.21 | $44.33 | 740,321 |
| 2017-03-21 | $52.73 | $52.86 | $51.41 | $51.52 | $44.60 | 941,514 |
| 2017-03-20 | $52.45 | $52.84 | $52.22 | $52.65 | $45.57 | 916,897 |
| 2017-03-17 | $52.47 | $52.73 | $51.99 | $52.36 | $45.32 | 3,170,791 |
| 2017-03-16 | $52.00 | $52.41 | $51.67 | $52.36 | $45.32 | 863,706 |
| 2017-03-15 | $51.46 | $52.12 | $51.11 | $51.90 | $44.93 | 938,884 |
| 2017-03-14 | $51.78 | $51.92 | $51.05 | $51.42 | $44.51 | 1,058,621 |
| 2017-03-13 | $52.10 | $52.35 | $51.64 | $51.85 | $44.88 | 1,007,386 |
| 2017-03-10 | $51.92 | $52.65 | $51.82 | $52.51 | $45.01 | 1,072,845 |
| 2017-03-09 | $51.98 | $52.33 | $51.72 | $52.11 | $44.67 | 923,909 |
| 2017-03-08 | $51.61 | $52.07 | $51.27 | $51.99 | $44.57 | 1,044,934 |
| 2017-03-07 | $51.78 | $51.98 | $51.30 | $51.51 | $44.15 | 1,035,138 |
| 2017-03-06 | $51.83 | $52.18 | $51.49 | $51.76 | $44.37 | 1,267,141 |
| 2017-03-03 | $51.66 | $51.85 | $51.28 | $51.52 | $44.16 | 579,832 |
| 2017-03-02 | $52.40 | $52.40 | $51.71 | $51.72 | $44.33 | 801,522 |
| 2017-03-01 | $52.36 | $52.56 | $51.65 | $52.34 | $44.87 | 1,106,924 |
| 2017-02-28 | $52.49 | $52.75 | $51.17 | $51.61 | $44.24 | 1,546,035 |
| 2017-02-27 | $53.01 | $53.01 | $51.96 | $52.61 | $45.10 | 1,175,579 |
| 2017-02-24 | $52.18 | $53.09 | $51.65 | $53.03 | $45.46 | 1,299,733 |
| 2017-02-23 | $54.50 | $54.91 | $52.21 | $52.31 | $44.84 | 2,547,240 |
| 2017-02-22 | $54.30 | $55.74 | $53.11 | $54.15 | $46.42 | 102,848 |
| 2017-02-21 | $50.82 | $51.47 | $50.30 | $50.45 | $43.25 | 3,161,630 |
| 2017-02-17 | $50.69 | $51.09 | $50.45 | $50.81 | $43.55 | 1,309,677 |
| 2017-02-16 | $50.73 | $50.96 | $50.50 | $50.95 | $43.67 | 965,817 |
| 2017-02-15 | $50.24 | $50.84 | $50.05 | $50.82 | $43.56 | 1,008,501 |
| 2017-02-14 | $50.32 | $50.45 | $50.01 | $50.25 | $43.07 | 772,351 |
| 2017-02-13 | $50.00 | $50.87 | $49.78 | $50.34 | $43.15 | 849,307 |
| 2017-02-10 | $49.10 | $50.06 | $49.00 | $49.78 | $42.67 | 913,743 |
| 2017-02-09 | $48.75 | $49.26 | $48.68 | $49.13 | $42.11 | 738,913 |
| 2017-02-08 | $49.50 | $49.50 | $48.62 | $48.85 | $41.87 | 1,492,989 |
| 2017-02-07 | $50.35 | $50.50 | $49.42 | $49.53 | $42.46 | 1,040,013 |
| 2017-02-06 | $49.34 | $50.31 | $49.34 | $50.26 | $43.08 | 1,325,623 |
| 2017-02-03 | $49.77 | $50.04 | $49.51 | $49.84 | $42.72 | 1,306,465 |
| 2017-02-02 | $48.20 | $49.82 | $48.11 | $49.80 | $42.69 | 1,886,281 |
| 2017-02-01 | $48.42 | $48.72 | $47.80 | $48.13 | $41.26 | 1,377,064 |
| 2017-01-31 | $47.47 | $48.31 | $47.03 | $48.29 | $41.39 | 4,925,376 |
| 2017-01-30 | $48.73 | $48.73 | $47.15 | $47.35 | $40.59 | 1,757,037 |
| 2017-01-27 | $49.11 | $49.26 | $48.71 | $49.00 | $42.00 | 858,873 |
| 2017-01-26 | $49.79 | $49.90 | $49.04 | $49.08 | $42.07 | 1,070,672 |
| 2017-01-25 | $49.03 | $49.91 | $49.03 | $49.75 | $42.64 | 1,434,700 |
| 2017-01-24 | $48.65 | $49.12 | $48.22 | $49.08 | $42.07 | 1,250,331 |
| 2017-01-23 | $47.92 | $48.26 | $47.72 | $48.18 | $41.30 | 1,215,502 |
| 2017-01-20 | $47.74 | $48.07 | $47.40 | $47.87 | $41.03 | 869,417 |
| 2017-01-19 | $47.83 | $48.17 | $47.46 | $47.61 | $40.81 | 594,272 |
| 2017-01-18 | $47.93 | $48.19 | $47.67 | $47.76 | $40.94 | 754,164 |
| 2017-01-17 | $48.45 | $48.64 | $47.70 | $47.94 | $41.09 | 743,638 |
| 2017-01-13 | $48.56 | $48.84 | $48.34 | $48.52 | $41.59 | 754,525 |
| 2017-01-12 | $48.03 | $48.63 | $47.72 | $48.37 | $41.46 | 895,519 |
| 2017-01-11 | $47.74 | $48.28 | $47.74 | $48.26 | $41.37 | 917,141 |
| 2017-01-10 | $48.06 | $48.36 | $47.66 | $47.93 | $41.08 | 1,461,518 |
| 2017-01-09 | $49.02 | $49.04 | $48.07 | $48.09 | $41.22 | 1,507,149 |
| 2017-01-06 | $49.39 | $49.79 | $48.84 | $49.04 | $42.04 | 1,013,822 |
| 2017-01-05 | $49.82 | $49.82 | $49.05 | $49.49 | $42.42 | 886,877 |
| 2017-01-04 | $49.25 | $50.05 | $49.25 | $49.83 | $42.71 | 1,524,929 |
| 2017-01-03 | $48.53 | $49.36 | $48.53 | $49.19 | $42.16 | 1,146,335 |
| 2016-12-30 | $49.13 | $49.32 | $48.40 | $48.49 | $41.56 | 750,711 |
| 2016-12-29 | $49.17 | $49.44 | $48.81 | $49.01 | $42.01 | 951,729 |
| 2016-12-28 | $50.36 | $50.45 | $49.17 | $49.22 | $42.19 | 946,131 |
| 2016-12-27 | $50.65 | $51.06 | $50.10 | $50.65 | $43.42 | 1,050,225 |
| 2016-12-23 | $50.48 | $50.69 | $50.01 | $50.47 | $43.26 | 616,983 |
| 2016-12-22 | $50.18 | $50.70 | $50.00 | $50.44 | $43.24 | 1,018,357 |
| 2016-12-21 | $49.71 | $50.19 | $49.64 | $50.05 | $42.90 | 751,147 |
| 2016-12-20 | $49.39 | $49.76 | $49.18 | $49.74 | $42.64 | 754,478 |
| 2016-12-19 | $48.99 | $49.50 | $48.83 | $49.39 | $42.34 | 962,624 |
| 2016-12-16 | $49.55 | $49.88 | $48.63 | $48.99 | $41.99 | 2,987,129 |
| 2016-12-15 | $49.05 | $49.82 | $49.02 | $49.50 | $42.43 | 1,374,578 |
| 2016-12-14 | $49.83 | $50.64 | $48.85 | $48.89 | $41.91 | 1,452,539 |
| 2016-12-13 | $49.67 | $50.32 | $49.37 | $49.71 | $42.61 | 1,683,508 |
| 2016-12-12 | $49.22 | $49.94 | $49.22 | $49.65 | $42.56 | 960,836 |
| 2016-12-09 | $51.60 | $51.81 | $49.20 | $50.02 | $42.44 | 2,172,545 |
| 2016-12-08 | $51.66 | $52.24 | $51.50 | $51.56 | $43.75 | 1,123,990 |
| 2016-12-07 | $51.47 | $51.90 | $51.14 | $51.66 | $43.83 | 1,493,717 |
| 2016-12-06 | $52.23 | $52.65 | $51.33 | $51.52 | $43.71 | 1,313,424 |
| 2016-12-05 | $51.85 | $52.23 | $51.60 | $52.13 | $44.23 | 833,270 |
| 2016-12-02 | $51.37 | $51.71 | $51.31 | $51.51 | $43.70 | 955,076 |
| 2016-12-01 | $52.14 | $52.55 | $51.39 | $51.54 | $43.73 | 961,030 |
| 2016-11-30 | $52.46 | $52.66 | $52.11 | $52.16 | $44.26 | 1,433,526 |
| 2016-11-29 | $52.82 | $52.98 | $51.91 | $51.99 | $44.11 | 1,321,563 |
| 2016-11-28 | $52.73 | $53.57 | $52.61 | $52.87 | $44.86 | 1,552,565 |
| 2016-11-25 | $52.55 | $52.91 | $52.40 | $52.79 | $44.79 | 285,468 |
| 2016-11-23 | $52.66 | $53.01 | $52.27 | $52.53 | $44.57 | 605,141 |
| 2016-11-22 | $52.48 | $52.77 | $52.14 | $52.69 | $44.71 | 913,618 |
| 2016-11-21 | $51.94 | $52.27 | $51.68 | $52.18 | $44.27 | 682,124 |
| 2016-11-18 | $51.98 | $51.98 | $51.64 | $51.71 | $43.87 | 619,096 |
| 2016-11-17 | $52.92 | $52.98 | $51.89 | $52.01 | $44.13 | 919,135 |
| 2016-11-16 | $52.59 | $52.70 | $52.20 | $52.65 | $44.67 | 950,531 |
| 2016-11-15 | $52.24 | $52.80 | $51.96 | $52.72 | $44.73 | 2,159,971 |
| 2016-11-14 | $50.03 | $52.48 | $50.03 | $52.24 | $44.32 | 2,573,462 |
| 2016-11-11 | $49.47 | $49.99 | $49.36 | $49.95 | $42.38 | 727,392 |
| 2016-11-10 | $49.20 | $49.98 | $49.16 | $49.47 | $41.97 | 1,118,275 |
| 2016-11-09 | $47.40 | $49.22 | $47.10 | $48.94 | $41.52 | 1,027,479 |
| 2016-11-08 | $47.70 | $48.46 | $47.41 | $48.17 | $40.87 | 863,444 |
| 2016-11-07 | $47.85 | $47.98 | $47.42 | $47.88 | $40.62 | 1,287,522 |
| 2016-11-04 | $47.35 | $47.78 | $46.80 | $47.01 | $39.89 | 2,156,560 |
| 2016-11-03 | $47.96 | $48.45 | $47.09 | $47.38 | $40.20 | 1,400,466 |
| 2016-11-02 | $48.98 | $48.98 | $48.02 | $48.12 | $40.83 | 1,418,764 |
| 2016-11-01 | $48.49 | $49.02 | $48.49 | $49.00 | $41.58 | 1,328,131 |
| 2016-10-31 | $47.89 | $48.41 | $47.88 | $48.36 | $41.03 | 865,644 |
| 2016-10-28 | $47.90 | $48.40 | $47.55 | $47.87 | $40.62 | 1,255,085 |
| 2016-10-27 | $50.20 | $50.40 | $47.61 | $47.85 | $40.60 | 1,892,635 |
| 2016-10-26 | $51.32 | $53.32 | $49.42 | $49.75 | $42.21 | 4,371,870 |
| 2016-10-25 | $49.00 | $49.55 | $48.69 | $49.51 | $42.01 | 2,407,817 |
| 2016-10-24 | $48.93 | $49.32 | $48.51 | $48.88 | $41.47 | 943,923 |
| 2016-10-21 | $48.12 | $48.70 | $47.69 | $48.60 | $41.24 | 749,597 |
| 2016-10-20 | $48.54 | $48.94 | $48.47 | $48.59 | $41.23 | 651,225 |
| 2016-10-19 | $48.65 | $48.89 | $48.36 | $48.59 | $41.23 | 565,510 |
| 2016-10-18 | $48.51 | $48.72 | $48.20 | $48.64 | $41.27 | 890,169 |
| 2016-10-17 | $48.27 | $48.27 | $47.66 | $47.88 | $40.62 | 769,011 |
| 2016-10-14 | $48.33 | $49.16 | $48.32 | $48.33 | $41.01 | 1,035,177 |
| 2016-10-13 | $47.73 | $48.14 | $46.95 | $47.98 | $40.71 | 1,246,869 |
| 2016-10-12 | $48.00 | $48.39 | $47.60 | $48.25 | $40.94 | 561,628 |
| 2016-10-11 | $48.58 | $48.58 | $47.85 | $48.06 | $40.78 | 1,227,686 |
| 2016-10-10 | $48.69 | $49.30 | $48.58 | $48.67 | $41.30 | 883,089 |
| 2016-10-07 | $48.78 | $49.44 | $48.23 | $48.51 | $41.16 | 1,318,365 |
| 2016-10-06 | $48.44 | $48.60 | $47.82 | $48.39 | $41.06 | 694,869 |
| 2016-10-05 | $48.20 | $48.54 | $47.95 | $48.47 | $41.13 | 798,824 |
| 2016-10-04 | $48.43 | $48.53 | $47.67 | $47.95 | $40.68 | 734,562 |
| 2016-10-03 | $47.66 | $48.31 | $47.55 | $48.24 | $40.93 | 1,052,215 |
| 2016-09-30 | $48.47 | $48.87 | $48.03 | $48.11 | $40.82 | 1,060,062 |
| 2016-09-29 | $48.88 | $49.08 | $47.91 | $48.15 | $40.85 | 838,131 |
| 2016-09-28 | $49.13 | $49.30 | $48.49 | $48.98 | $41.56 | 919,905 |
| 2016-09-27 | $48.33 | $49.12 | $48.25 | $49.01 | $41.58 | 1,243,916 |
| 2016-09-26 | $48.38 | $48.41 | $47.89 | $48.29 | $40.97 | 910,850 |
| 2016-09-23 | $48.40 | $48.90 | $48.36 | $48.50 | $41.15 | 748,820 |
| 2016-09-22 | $48.58 | $48.77 | $48.23 | $48.68 | $41.30 | 975,136 |
| 2016-09-21 | $47.55 | $48.46 | $47.51 | $48.36 | $41.03 | 809,011 |
| 2016-09-20 | $47.99 | $48.52 | $47.45 | $47.55 | $40.34 | 709,411 |
| 2016-09-19 | $47.53 | $48.22 | $47.41 | $47.75 | $40.51 | 1,430,812 |
| 2016-09-16 | $47.44 | $47.44 | $46.92 | $47.23 | $40.07 | 1,894,458 |
| 2016-09-15 | $46.70 | $47.64 | $46.55 | $47.54 | $40.34 | 1,375,618 |
| 2016-09-14 | $46.05 | $47.24 | $46.05 | $46.75 | $39.67 | 1,045,693 |
| 2016-09-13 | $47.09 | $47.25 | $46.45 | $46.95 | $39.84 | 1,848,253 |
| 2016-09-12 | $47.32 | $47.97 | $47.08 | $47.86 | $40.17 | 1,706,604 |
| 2016-09-09 | $48.49 | $48.68 | $47.30 | $47.44 | $39.82 | 1,856,095 |
| 2016-09-08 | $48.77 | $49.03 | $48.40 | $48.92 | $41.06 | 1,337,854 |
| 2016-09-07 | $48.95 | $49.17 | $48.40 | $49.10 | $41.21 | 2,998,259 |
| 2016-09-06 | $48.94 | $49.15 | $48.10 | $49.02 | $41.15 | 1,268,824 |
| 2016-09-02 | $49.23 | $49.40 | $48.54 | $48.75 | $40.92 | 1,251,190 |
| 2016-09-01 | $49.21 | $49.33 | $48.26 | $48.86 | $41.01 | 1,856,106 |
| 2016-08-31 | $49.42 | $49.83 | $49.00 | $49.08 | $41.20 | 1,354,237 |
| 2016-08-30 | $50.16 | $50.47 | $49.23 | $49.32 | $41.40 | 1,280,150 |
| 2016-08-29 | $50.20 | $50.53 | $49.98 | $50.17 | $42.11 | 1,487,947 |
| 2016-08-26 | $50.70 | $50.90 | $49.96 | $50.20 | $42.14 | 1,304,339 |
| 2016-08-25 | $49.46 | $51.00 | $49.46 | $50.52 | $42.40 | 1,545,386 |
| 2016-08-24 | $51.67 | $52.36 | $50.31 | $50.59 | $42.46 | 3,427,216 |
| 2016-08-23 | $53.23 | $54.10 | $53.20 | $53.67 | $45.05 | 1,317,971 |
| 2016-08-22 | $53.20 | $53.44 | $52.64 | $53.16 | $44.62 | 1,786,686 |
| 2016-08-19 | $54.66 | $54.76 | $54.21 | $54.38 | $45.64 | 868,791 |
| 2016-08-18 | $54.62 | $54.94 | $53.90 | $54.82 | $46.01 | 881,243 |
| 2016-08-17 | $55.15 | $55.17 | $54.26 | $54.75 | $45.95 | 1,046,695 |
| 2016-08-16 | $55.35 | $55.50 | $55.10 | $55.18 | $46.32 | 748,405 |
| 2016-08-15 | $55.37 | $55.59 | $55.09 | $55.58 | $46.65 | 612,640 |
| 2016-08-12 | $55.50 | $55.57 | $54.98 | $55.10 | $46.25 | 626,336 |
| 2016-08-11 | $55.34 | $55.42 | $54.65 | $55.29 | $46.41 | 732,877 |
| 2016-08-10 | $54.62 | $55.09 | $54.38 | $55.08 | $46.23 | 1,450,840 |
| 2016-08-09 | $55.03 | $55.19 | $54.24 | $54.36 | $45.63 | 1,273,423 |
| 2016-08-08 | $55.19 | $55.29 | $54.78 | $54.86 | $46.05 | 1,108,856 |
| 2016-08-05 | $54.91 | $55.26 | $54.53 | $54.92 | $46.10 | 1,434,363 |
| 2016-08-04 | $53.85 | $55.05 | $53.75 | $54.54 | $45.78 | 2,000,750 |
| 2016-08-03 | $54.74 | $55.94 | $54.51 | $55.46 | $46.55 | 1,356,209 |
| 2016-08-02 | $55.52 | $55.83 | $54.66 | $54.86 | $46.05 | 1,801,368 |
| 2016-08-01 | $54.48 | $56.19 | $54.24 | $55.75 | $46.79 | 3,015,539 |
| 2016-07-29 | $53.60 | $54.86 | $53.36 | $54.33 | $45.60 | 2,219,385 |
| 2016-07-28 | $52.00 | $53.80 | $51.55 | $53.54 | $44.94 | 2,974,525 |
| 2016-07-27 | $50.27 | $52.14 | $50.12 | $51.79 | $43.47 | 5,643,630 |
| 2016-07-26 | $45.86 | $46.52 | $45.78 | $46.39 | $38.94 | 1,186,481 |
| 2016-07-25 | $46.09 | $46.14 | $45.70 | $45.92 | $38.54 | 964,503 |
| 2016-07-22 | $45.74 | $46.10 | $45.63 | $46.05 | $38.65 | 486,586 |
| 2016-07-21 | $45.63 | $45.94 | $45.41 | $45.71 | $38.37 | 478,071 |
| 2016-07-20 | $45.69 | $45.95 | $45.42 | $45.70 | $38.36 | 503,482 |
| 2016-07-19 | $45.41 | $45.76 | $45.24 | $45.66 | $38.32 | 703,061 |
| 2016-07-18 | $45.21 | $45.74 | $45.12 | $45.43 | $38.13 | 783,841 |
| 2016-07-15 | $44.87 | $45.07 | $44.69 | $45.01 | $37.78 | 669,969 |
| 2016-07-14 | $44.90 | $45.34 | $44.60 | $44.74 | $37.55 | 762,262 |
| 2016-07-13 | $44.75 | $44.75 | $44.15 | $44.31 | $37.19 | 540,233 |
| 2016-07-12 | $44.14 | $44.72 | $44.13 | $44.71 | $37.53 | 1,251,741 |
| 2016-07-11 | $43.53 | $44.06 | $43.38 | $43.74 | $36.71 | 673,628 |
| 2016-07-08 | $42.88 | $43.44 | $42.78 | $43.37 | $36.40 | 894,674 |
| 2016-07-07 | $42.15 | $43.10 | $41.89 | $42.59 | $35.75 | 859,094 |
| 2016-07-06 | $41.87 | $42.05 | $41.36 | $42.02 | $35.27 | 848,725 |
| 2016-07-05 | $42.40 | $42.40 | $41.60 | $41.91 | $35.18 | 601,672 |
| 2016-07-01 | $42.43 | $42.72 | $42.23 | $42.47 | $35.65 | 749,122 |
| 2016-06-30 | $41.83 | $42.43 | $41.11 | $42.42 | $35.61 | 909,546 |
| 2016-06-29 | $40.75 | $41.51 | $40.67 | $41.43 | $34.77 | 812,035 |
| 2016-06-28 | $39.96 | $40.76 | $39.78 | $40.61 | $34.09 | 985,224 |
| 2016-06-27 | $40.38 | $40.55 | $39.29 | $39.68 | $33.31 | 973,082 |
| 2016-06-24 | $40.99 | $41.82 | $40.76 | $40.77 | $34.22 | 1,579,464 |
| 2016-06-23 | $42.78 | $43.37 | $42.64 | $43.28 | $36.33 | 909,621 |
| 2016-06-22 | $42.57 | $42.88 | $42.27 | $42.30 | $35.50 | 720,241 |
| 2016-06-21 | $42.58 | $42.68 | $42.30 | $42.51 | $35.68 | 526,240 |
| 2016-06-20 | $42.69 | $42.90 | $42.51 | $42.52 | $35.69 | 572,147 |
| 2016-06-17 | $41.84 | $42.57 | $41.75 | $42.08 | $35.32 | 1,525,283 |
| 2016-06-16 | $41.60 | $42.14 | $41.11 | $41.87 | $35.14 | 598,582 |
| 2016-06-15 | $42.75 | $42.85 | $42.15 | $42.22 | $35.01 | 729,063 |
| 2016-06-14 | $42.35 | $42.61 | $41.90 | $42.53 | $35.27 | 673,436 |
| 2016-06-13 | $42.31 | $42.73 | $42.11 | $42.43 | $35.19 | 788,545 |
| 2016-06-10 | $43.06 | $43.06 | $42.41 | $42.51 | $35.25 | 735,765 |
| 2016-06-09 | $43.09 | $43.28 | $42.84 | $43.24 | $35.86 | 601,641 |
| 2016-06-08 | $43.22 | $43.53 | $43.12 | $43.22 | $35.84 | 664,319 |
| 2016-06-07 | $42.89 | $43.25 | $42.81 | $43.22 | $35.84 | 892,187 |
| 2016-06-06 | $42.61 | $42.97 | $42.40 | $42.79 | $35.48 | 893,014 |
| 2016-06-03 | $42.37 | $42.50 | $41.80 | $42.38 | $35.14 | 969,350 |
| 2016-06-02 | $42.08 | $42.85 | $42.04 | $42.80 | $35.49 | 608,330 |
| 2016-06-01 | $42.41 | $42.50 | $42.00 | $42.31 | $35.09 | 603,905 |
| 2016-05-31 | $41.96 | $42.59 | $41.93 | $42.52 | $35.26 | 927,592 |
| 2016-05-27 | $40.42 | $42.21 | $40.29 | $41.71 | $34.59 | 766,167 |
| 2016-05-26 | $41.38 | $41.59 | $41.27 | $41.45 | $34.37 | 285,530 |
| 2016-05-25 | $41.33 | $41.59 | $40.82 | $41.29 | $34.24 | 719,581 |
| 2016-05-24 | $40.57 | $41.19 | $40.57 | $41.13 | $34.11 | 570,886 |
| 2016-05-23 | $40.24 | $40.65 | $40.24 | $40.45 | $33.54 | 348,258 |
| 2016-05-20 | $40.08 | $40.63 | $40.00 | $40.29 | $33.41 | 628,816 |
| 2016-05-19 | $39.69 | $39.96 | $39.24 | $39.82 | $33.02 | 662,063 |
| 2016-05-18 | $40.03 | $40.41 | $39.75 | $39.94 | $33.12 | 725,405 |
| 2016-05-17 | $39.77 | $40.54 | $39.74 | $40.06 | $33.22 | 777,964 |
| 2016-05-16 | $40.01 | $40.59 | $39.70 | $40.42 | $33.52 | 740,996 |
| 2016-05-13 | $40.05 | $40.33 | $39.89 | $40.01 | $33.18 | 694,620 |
| 2016-05-12 | $40.53 | $40.66 | $39.88 | $40.17 | $33.31 | 770,311 |
| 2016-05-11 | $40.52 | $40.82 | $40.26 | $40.28 | $33.40 | 640,076 |
| 2016-05-10 | $40.74 | $40.92 | $40.20 | $40.83 | $33.86 | 1,270,889 |
| 2016-05-09 | $41.03 | $41.33 | $40.33 | $40.41 | $33.51 | 979,913 |
| 2016-05-06 | $40.80 | $41.05 | $40.34 | $40.84 | $33.87 | 793,978 |
| 2016-05-05 | $41.36 | $41.66 | $40.86 | $41.06 | $34.05 | 872,432 |
| 2016-05-04 | $41.84 | $42.18 | $41.20 | $41.28 | $34.23 | 1,218,262 |
| 2016-05-03 | $42.57 | $42.82 | $41.75 | $42.28 | $35.06 | 880,620 |
| 2016-05-02 | $42.88 | $43.02 | $42.51 | $43.01 | $35.67 | 808,422 |
| 2016-04-29 | $43.09 | $43.19 | $42.23 | $42.63 | $35.35 | 1,130,649 |
| 2016-04-28 | $43.75 | $44.36 | $43.12 | $43.26 | $35.87 | 1,364,363 |
| 2016-04-27 | $42.95 | $44.42 | $42.56 | $43.88 | $36.39 | 2,258,611 |
| 2016-04-26 | $42.36 | $42.37 | $41.67 | $42.29 | $35.07 | 1,754,996 |
| 2016-04-25 | $42.55 | $42.63 | $41.88 | $42.08 | $34.89 | 1,036,121 |
| 2016-04-22 | $42.38 | $42.87 | $42.38 | $42.71 | $35.42 | 1,062,448 |
| 2016-04-21 | $43.04 | $43.17 | $42.21 | $42.24 | $35.03 | 931,182 |
| 2016-04-20 | $42.50 | $43.10 | $42.36 | $42.89 | $35.57 | 983,938 |
| 2016-04-19 | $42.37 | $42.77 | $42.24 | $42.60 | $35.33 | 1,186,613 |
| 2016-04-18 | $42.00 | $42.57 | $41.79 | $42.27 | $35.05 | 625,169 |
| 2016-04-15 | $41.90 | $42.26 | $41.75 | $42.23 | $35.02 | 786,870 |
| 2016-04-14 | $42.30 | $42.32 | $41.90 | $42.09 | $34.90 | 914,883 |
| 2016-04-13 | $40.94 | $42.42 | $40.72 | $42.32 | $35.09 | 2,251,542 |
| 2016-04-12 | $40.12 | $40.58 | $40.00 | $40.42 | $33.52 | 925,264 |
| 2016-04-11 | $39.75 | $40.58 | $39.60 | $39.94 | $33.12 | 1,351,424 |
| 2016-04-08 | $39.96 | $40.20 | $39.42 | $39.63 | $32.86 | 612,637 |
| 2016-04-07 | $39.77 | $40.21 | $39.32 | $39.57 | $32.81 | 1,155,009 |
| 2016-04-06 | $39.97 | $40.10 | $39.42 | $40.02 | $33.19 | 748,875 |
| 2016-04-05 | $40.06 | $40.33 | $39.86 | $40.05 | $33.21 | 1,374,978 |
| 2016-04-04 | $39.79 | $40.04 | $39.46 | $40.01 | $33.18 | 1,058,315 |
| 2016-04-01 | $39.67 | $39.78 | $38.95 | $39.69 | $32.91 | 1,055,075 |
| 2016-03-31 | $39.97 | $40.29 | $39.68 | $39.96 | $33.14 | 1,221,888 |
| 2016-03-30 | $39.69 | $40.05 | $39.52 | $39.86 | $33.05 | 758,093 |
| 2016-03-29 | $39.10 | $39.65 | $38.58 | $39.49 | $32.75 | 501,150 |
| 2016-03-28 | $39.04 | $39.38 | $38.91 | $39.10 | $32.42 | 628,794 |
| 2016-03-24 | $39.16 | $39.16 | $38.40 | $38.97 | $32.32 | 787,789 |
| 2016-03-23 | $39.83 | $39.94 | $39.22 | $39.33 | $32.61 | 776,068 |
| 2016-03-22 | $39.85 | $40.08 | $39.72 | $39.97 | $33.15 | 801,788 |
| 2016-03-21 | $39.60 | $40.01 | $39.45 | $39.91 | $33.10 | 953,403 |
| 2016-03-18 | $39.60 | $39.81 | $39.35 | $39.63 | $32.86 | 2,699,689 |
| 2016-03-17 | $39.35 | $39.88 | $38.98 | $39.59 | $32.83 | 1,299,342 |
| 2016-03-16 | $38.97 | $39.48 | $38.62 | $39.35 | $32.63 | 1,066,762 |
| 2016-03-15 | $38.94 | $39.04 | $38.61 | $39.02 | $32.36 | 1,028,941 |
| 2016-03-14 | $39.27 | $39.44 | $39.09 | $39.27 | $32.56 | 1,489,253 |
| 2016-03-11 | $40.12 | $40.12 | $39.36 | $39.72 | $32.52 | 1,438,207 |
| 2016-03-10 | $39.60 | $40.05 | $39.21 | $39.83 | $32.61 | 1,708,626 |
| 2016-03-09 | $39.72 | $39.79 | $39.14 | $39.27 | $32.15 | 1,189,380 |
| 2016-03-08 | $40.31 | $40.34 | $39.35 | $39.37 | $32.23 | 1,399,481 |
| 2016-03-07 | $40.67 | $40.83 | $40.29 | $40.47 | $33.13 | 1,134,323 |
| 2016-03-04 | $40.88 | $41.25 | $40.49 | $40.74 | $33.35 | 1,128,995 |
| 2016-03-03 | $40.44 | $41.08 | $40.44 | $40.94 | $33.51 | 1,641,541 |
| 2016-03-02 | $41.33 | $41.72 | $40.74 | $40.92 | $33.50 | 1,442,263 |
| 2016-03-01 | $40.90 | $42.26 | $40.74 | $41.44 | $33.92 | 1,761,457 |
| 2016-02-29 | $40.39 | $40.83 | $40.18 | $40.51 | $33.16 | 1,560,538 |
| 2016-02-26 | $40.49 | $40.80 | $40.24 | $40.40 | $33.07 | 1,027,497 |
| 2016-02-25 | $40.55 | $40.80 | $39.83 | $40.31 | $33.00 | 1,282,091 |
| 2016-02-24 | $40.78 | $40.78 | $39.41 | $40.60 | $33.24 | 1,357,679 |
| 2016-02-23 | $40.65 | $40.97 | $40.26 | $40.74 | $33.35 | 1,472,866 |
| 2016-02-22 | $40.50 | $41.18 | $40.26 | $40.98 | $33.55 | 1,553,486 |
| 2016-02-19 | $40.56 | $40.87 | $39.58 | $39.97 | $32.72 | 2,544,803 |
| 2016-02-18 | $40.22 | $41.11 | $38.53 | $40.77 | $33.38 | 4,216,596 |
| 2016-02-17 | $38.25 | $41.97 | $37.59 | $41.06 | $33.61 | 7,100,579 |
| 2016-02-16 | $34.92 | $36.36 | $34.49 | $35.23 | $28.84 | 2,730,793 |
| 2016-02-12 | $34.11 | $34.77 | $33.49 | $34.36 | $28.13 | 1,059,371 |
| 2016-02-11 | $32.83 | $34.42 | $32.83 | $33.84 | $27.70 | 1,371,249 |
| 2016-02-10 | $34.41 | $35.14 | $34.02 | $34.47 | $28.22 | 1,475,239 |
| 2016-02-09 | $34.03 | $34.84 | $33.47 | $33.95 | $27.79 | 1,974,485 |
| 2016-02-08 | $34.45 | $34.95 | $33.85 | $34.35 | $28.12 | 1,374,626 |
| 2016-02-05 | $34.93 | $35.14 | $34.33 | $34.69 | $28.40 | 1,401,669 |
| 2016-02-04 | $34.23 | $35.20 | $34.23 | $35.14 | $28.77 | 1,400,116 |
| 2016-02-03 | $34.49 | $34.77 | $33.58 | $34.22 | $28.01 | 1,499,577 |
| 2016-02-02 | $34.75 | $34.78 | $33.92 | $34.13 | $27.94 | 942,361 |
| 2016-02-01 | $34.97 | $35.36 | $34.63 | $35.09 | $28.73 | 1,047,864 |
| 2016-01-29 | $34.04 | $35.23 | $33.92 | $35.18 | $28.80 | 2,701,098 |
| 2016-01-28 | $34.14 | $34.46 | $33.44 | $33.88 | $27.73 | 1,010,723 |
| 2016-01-27 | $33.74 | $34.27 | $33.46 | $33.75 | $27.63 | 1,014,273 |
| 2016-01-26 | $33.43 | $34.14 | $33.31 | $33.84 | $27.70 | 722,057 |
| 2016-01-25 | $33.75 | $33.83 | $33.15 | $33.20 | $27.18 | 1,045,483 |
| 2016-01-22 | $33.64 | $34.20 | $33.46 | $33.84 | $27.70 | 1,116,219 |
| 2016-01-21 | $32.47 | $33.89 | $32.36 | $33.13 | $27.12 | 1,814,905 |
| 2016-01-20 | $31.81 | $32.65 | $30.93 | $32.35 | $26.48 | 1,691,026 |
| 2016-01-19 | $32.97 | $33.00 | $31.78 | $32.29 | $26.43 | 1,268,361 |
| 2016-01-15 | $32.08 | $32.75 | $32.02 | $32.52 | $26.62 | 2,168,778 |
| 2016-01-14 | $32.66 | $33.44 | $32.08 | $33.17 | $27.15 | 1,973,342 |
| 2016-01-13 | $33.28 | $33.47 | $32.37 | $32.46 | $26.57 | 1,552,535 |
| 2016-01-12 | $33.65 | $33.71 | $32.72 | $33.15 | $27.14 | 1,729,758 |
| 2016-01-11 | $33.89 | $33.98 | $32.85 | $33.20 | $27.18 | 2,416,438 |
| 2016-01-08 | $35.14 | $35.33 | $33.48 | $33.55 | $27.46 | 2,429,414 |
| 2016-01-07 | $35.40 | $35.59 | $34.80 | $34.90 | $28.57 | 1,688,870 |
| 2016-01-06 | $36.42 | $36.57 | $35.80 | $35.93 | $29.41 | 2,521,400 |
| 2016-01-05 | $37.00 | $37.34 | $36.79 | $36.94 | $30.24 | 1,305,540 |
| 2016-01-04 | $36.60 | $36.89 | $36.27 | $36.80 | $30.13 | 2,050,126 |
| 2015-12-31 | $37.00 | $37.44 | $36.88 | $37.17 | $30.43 | 1,155,451 |
| 2015-12-30 | $37.18 | $37.48 | $37.15 | $37.31 | $30.54 | 703,100 |
| 2015-12-29 | $37.09 | $37.45 | $37.06 | $37.26 | $30.50 | 660,182 |
| 2015-12-28 | $36.88 | $36.99 | $36.66 | $36.97 | $30.26 | 642,143 |
| 2015-12-24 | $36.81 | $37.09 | $36.80 | $36.98 | $30.27 | 472,039 |
| 2015-12-23 | $36.34 | $36.98 | $36.15 | $36.88 | $30.19 | 1,544,713 |
| 2015-12-22 | $35.60 | $36.37 | $35.56 | $36.26 | $29.68 | 1,716,521 |
| 2015-12-21 | $35.34 | $35.71 | $35.13 | $35.55 | $29.10 | 1,995,092 |
| 2015-12-18 | $35.28 | $35.71 | $34.95 | $35.26 | $28.86 | 9,592,498 |
| 2015-12-17 | $36.46 | $36.47 | $35.51 | $35.52 | $29.08 | 1,440,056 |
| 2015-12-16 | $35.76 | $36.51 | $35.40 | $36.44 | $29.83 | 1,346,918 |
| 2015-12-15 | $35.30 | $35.87 | $34.90 | $35.51 | $29.07 | 2,158,787 |
| 2015-12-14 | $35.43 | $35.47 | $34.30 | $34.80 | $28.49 | 2,261,747 |
| 2015-12-11 | $36.25 | $36.50 | $35.22 | $35.45 | $29.02 | 2,031,249 |
| 2015-12-10 | $37.36 | $37.60 | $37.03 | $37.12 | $29.96 | 1,035,810 |
| 2015-12-09 | $37.39 | $37.95 | $37.18 | $37.37 | $30.16 | 947,003 |
| 2015-12-08 | $37.49 | $38.09 | $37.40 | $37.64 | $30.38 | 982,397 |
| 2015-12-07 | $37.73 | $38.09 | $37.13 | $37.81 | $30.51 | 1,170,308 |
| 2015-12-04 | $37.20 | $38.10 | $37.20 | $37.64 | $30.38 | 1,881,980 |
| 2015-12-03 | $37.72 | $37.96 | $36.78 | $37.17 | $30.00 | 1,874,078 |
| 2015-12-02 | $38.02 | $38.20 | $37.30 | $37.48 | $30.25 | 1,502,396 |
| 2015-12-01 | $37.99 | $38.21 | $37.51 | $37.87 | $30.56 | 868,687 |
| 2015-11-30 | $37.87 | $37.98 | $37.40 | $37.85 | $30.55 | 1,464,350 |
| 2015-11-27 | $38.10 | $38.31 | $37.46 | $37.48 | $30.25 | 624,065 |
| 2015-11-25 | $38.25 | $38.25 | $37.84 | $37.94 | $30.62 | 924,124 |
| 2015-11-24 | $37.05 | $38.29 | $37.03 | $38.27 | $30.88 | 1,325,134 |
| 2015-11-23 | $37.26 | $37.75 | $37.08 | $37.31 | $30.11 | 915,138 |
| 2015-11-20 | $37.20 | $37.67 | $37.14 | $37.41 | $30.19 | 1,105,355 |
| 2015-11-19 | $37.17 | $37.17 | $36.61 | $37.00 | $29.86 | 1,049,370 |
| 2015-11-18 | $35.69 | $37.07 | $35.61 | $37.01 | $29.87 | 1,460,571 |
| 2015-11-17 | $36.10 | $36.49 | $35.51 | $35.68 | $28.79 | 1,122,924 |
| 2015-11-16 | $35.31 | $35.96 | $35.30 | $35.94 | $29.00 | 815,868 |
| 2015-11-13 | $36.07 | $36.28 | $35.28 | $35.39 | $28.56 | 1,367,769 |
| 2015-11-12 | $37.45 | $37.50 | $36.25 | $36.28 | $29.28 | 1,322,661 |
| 2015-11-11 | $38.30 | $38.48 | $37.48 | $37.63 | $30.37 | 1,170,781 |
| 2015-11-10 | $37.29 | $38.23 | $37.25 | $38.09 | $30.74 | 1,793,459 |
| 2015-11-09 | $37.38 | $37.54 | $37.06 | $37.31 | $30.11 | 1,496,586 |
| 2015-11-06 | $37.08 | $37.51 | $36.94 | $37.44 | $30.21 | 1,400,765 |
| 2015-11-05 | $36.62 | $37.33 | $36.61 | $37.20 | $30.02 | 1,344,372 |
| 2015-11-04 | $36.14 | $36.66 | $35.85 | $36.62 | $29.55 | 1,714,418 |
| 2015-11-03 | $35.88 | $36.10 | $35.72 | $35.93 | $29.00 | 1,034,746 |
| 2015-11-02 | $35.52 | $36.09 | $35.37 | $35.93 | $29.00 | 1,092,527 |
| 2015-10-30 | $35.36 | $35.79 | $35.35 | $35.47 | $28.62 | 982,537 |
| 2015-10-29 | $35.22 | $35.64 | $34.85 | $35.40 | $28.57 | 1,017,460 |
| 2015-10-28 | $33.90 | $35.19 | $33.90 | $35.13 | $28.35 | 1,429,611 |
| 2015-10-27 | $35.14 | $35.24 | $34.68 | $34.79 | $28.08 | 1,054,925 |
| 2015-10-26 | $35.44 | $35.66 | $35.15 | $35.24 | $28.44 | 1,014,037 |
| 2015-10-23 | $35.33 | $35.50 | $35.01 | $35.40 | $28.57 | 1,027,856 |
| 2015-10-22 | $34.38 | $35.23 | $34.25 | $35.06 | $28.29 | 1,160,514 |
| 2015-10-21 | $33.90 | $34.22 | $33.63 | $34.10 | $27.52 | 1,854,601 |
| 2015-10-20 | $33.75 | $34.25 | $33.61 | $33.72 | $27.21 | 974,661 |
| 2015-10-19 | $34.34 | $34.56 | $33.94 | $34.03 | $27.46 | 1,809,557 |
| 2015-10-16 | $32.06 | $34.26 | $32.04 | $34.09 | $27.51 | 3,793,539 |
| 2015-10-15 | $33.55 | $33.96 | $31.32 | $32.28 | $26.05 | 9,460,001 |
| 2015-10-14 | $36.76 | $37.17 | $36.58 | $36.96 | $29.83 | 640,099 |
| 2015-10-13 | $36.85 | $37.33 | $36.71 | $36.82 | $29.71 | 689,639 |
| 2015-10-12 | $37.11 | $37.23 | $36.81 | $36.95 | $29.82 | 575,129 |
| 2015-10-09 | $37.07 | $37.29 | $36.91 | $37.07 | $29.92 | 885,807 |
| 2015-10-08 | $36.72 | $37.18 | $36.61 | $36.98 | $29.84 | 982,255 |
| 2015-10-07 | $36.59 | $37.07 | $36.54 | $36.90 | $29.78 | 670,057 |
| 2015-10-06 | $36.61 | $36.75 | $36.32 | $36.51 | $29.46 | 935,210 |
| 2015-10-05 | $35.95 | $36.78 | $35.90 | $36.64 | $29.57 | 1,167,242 |
| 2015-10-02 | $34.99 | $35.87 | $34.90 | $35.85 | $28.93 | 797,429 |
| 2015-10-01 | $35.95 | $35.97 | $35.13 | $35.38 | $28.55 | 979,171 |
| 2015-09-30 | $35.48 | $35.96 | $35.31 | $35.88 | $28.96 | 1,302,924 |
| 2015-09-29 | $35.18 | $35.43 | $35.01 | $35.19 | $28.40 | 858,652 |
| 2015-09-28 | $35.19 | $35.46 | $35.04 | $35.21 | $28.41 | 1,180,624 |
| 2015-09-25 | $35.67 | $36.10 | $35.34 | $35.45 | $28.61 | 1,023,758 |
| 2015-09-24 | $35.47 | $35.77 | $35.01 | $35.63 | $28.75 | 1,057,127 |
| 2015-09-23 | $35.99 | $36.07 | $35.56 | $35.62 | $28.75 | 1,009,993 |
| 2015-09-22 | $36.05 | $36.24 | $35.67 | $35.90 | $28.97 | 1,068,618 |
| 2015-09-21 | $36.42 | $36.89 | $36.18 | $36.54 | $29.49 | 877,407 |
| 2015-09-18 | $36.15 | $36.76 | $35.93 | $36.23 | $29.24 | 1,829,924 |
| 2015-09-17 | $36.80 | $37.16 | $36.46 | $36.57 | $29.51 | 1,019,115 |
| 2015-09-16 | $36.15 | $36.76 | $36.07 | $36.71 | $29.63 | 1,063,544 |
| 2015-09-15 | $35.99 | $36.32 | $35.90 | $36.14 | $29.17 | 1,082,885 |
| 2015-09-14 | $35.70 | $36.10 | $35.65 | $35.81 | $28.90 | 862,278 |
| 2015-09-11 | $35.61 | $36.11 | $35.55 | $35.89 | $28.96 | 1,515,812 |
| 2015-09-10 | $36.64 | $37.02 | $36.20 | $36.36 | $28.93 | 1,982,946 |
| 2015-09-09 | $37.82 | $37.95 | $36.57 | $36.68 | $29.19 | 1,268,885 |
| 2015-09-08 | $37.14 | $37.74 | $36.96 | $37.67 | $29.97 | 1,035,923 |
| 2015-09-04 | $36.75 | $36.98 | $36.46 | $36.50 | $29.04 | 1,344,887 |
| 2015-09-03 | $37.27 | $37.55 | $37.13 | $37.26 | $29.65 | 1,004,874 |
| 2015-09-02 | $37.25 | $37.40 | $36.89 | $37.22 | $29.62 | 1,388,852 |
| 2015-09-01 | $37.00 | $37.34 | $36.63 | $36.81 | $29.29 | 1,468,477 |
| 2015-08-31 | $37.84 | $38.00 | $37.57 | $37.61 | $29.93 | 1,066,705 |
| 2015-08-28 | $37.76 | $38.22 | $37.54 | $37.99 | $30.23 | 1,339,294 |
| 2015-08-27 | $38.38 | $38.39 | $37.45 | $38.16 | $30.36 | 1,838,973 |
| 2015-08-26 | $37.66 | $37.86 | $36.91 | $37.72 | $30.01 | 1,689,667 |
Garmin Ltd (GRMN) News Headlines
.jpg)
Whoop says FDA is 'overstepping its authority' with warning about blood pressure feature
The agency claims Whoop is marketing an unauthorized medical device intended to diagnose, cure, treat or prevent a disease.
cnbc.com July 15, 2025.jpg)
.jpg)
Recent Garmin Ltd (GRMN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Garmin Ltd (GRMN) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |