Heico Corp (HEI) Exchange: NYSE
Data as of May 2, 2025
$246.01 ($-1.20) -0.49%
Heico Corp - Daily Information
Click for more stock information on Heico Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $247.66 |
| Previous Close | $246.01 |
| High | $248.54 |
| Low | $243.56 |
| Adjusted Open | $247.66 |
| Previous Adjusted Close | $246.01 |
| Adjusted High | $248.54 |
| Adjusted Low | $243.56 |
About Heico Corp (HEI)
Heico Corp (HEI) was founded in 1957 by Laurans A. Mendelson and his wife, Gloria Mendelson. It is a publicly traded, international aerospace and electronics company based in Hollywood, Florida. Over the past 61 years, HEI has become a strong global organization with more than 3,500 employees and over 69 locations worldwide, providing products and services to a diverse range of businesses such as the aerospace, defense, healthcare, telecommunications, and electronics industries. HEI has achieved explosive growth since beginning as a small family-run business, with more than 60% growth since 2007. It has also developed innovative patented technologies and systems which are used in a multitude of products, including aircraft and medical components, with 80 patents and counting.
Invest in Heico Corp (HEI)
Historical Stock Data for Heico Corp (HEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $247.66 | $248.54 | $243.56 | $246.01 | $246.01 | 491,615 |
| 2025-04-24 | $242.04 | $247.90 | $241.78 | $247.21 | $247.21 | 421,543 |
| 2025-04-23 | $245.00 | $248.39 | $241.47 | $242.70 | $242.70 | 581,331 |
| 2025-04-22 | $238.02 | $242.50 | $237.19 | $240.98 | $240.98 | 687,930 |
| 2025-04-21 | $242.10 | $243.00 | $234.48 | $237.26 | $237.26 | 386,413 |
| 2025-04-17 | $245.64 | $247.35 | $242.21 | $244.74 | $244.74 | 548,225 |
| 2025-04-16 | $250.90 | $251.70 | $245.25 | $247.15 | $247.15 | 443,787 |
| 2025-04-15 | $252.89 | $256.02 | $249.49 | $250.94 | $250.94 | 525,342 |
| 2025-04-14 | $254.33 | $256.12 | $251.09 | $254.10 | $254.10 | 729,424 |
| 2025-04-11 | $249.26 | $251.78 | $246.13 | $249.97 | $249.97 | 874,603 |
| 2025-04-10 | $250.20 | $255.40 | $243.12 | $249.41 | $249.41 | 724,906 |
| 2025-04-09 | $235.62 | $254.93 | $234.40 | $253.56 | $253.56 | 793,171 |
| 2025-04-08 | $248.57 | $248.57 | $234.64 | $238.87 | $238.87 | 634,004 |
| 2025-04-07 | $230.00 | $246.98 | $229.07 | $236.44 | $236.44 | 774,039 |
| 2025-04-04 | $252.57 | $256.75 | $240.89 | $241.72 | $241.72 | 994,960 |
| 2025-04-03 | $263.00 | $271.50 | $258.26 | $259.19 | $259.19 | 678,407 |
| 2025-04-02 | $266.65 | $272.97 | $266.65 | $270.10 | $270.10 | 490,736 |
| 2025-04-01 | $265.93 | $271.25 | $265.05 | $270.21 | $270.21 | 442,215 |
| 2025-03-31 | $262.57 | $269.41 | $260.34 | $267.19 | $267.19 | 460,274 |
| 2025-03-28 | $267.55 | $269.65 | $265.12 | $266.06 | $266.06 | 484,831 |
| 2025-03-27 | $268.87 | $272.56 | $266.90 | $268.63 | $268.63 | 296,575 |
| 2025-03-26 | $270.66 | $272.36 | $266.31 | $268.83 | $268.83 | 508,280 |
| 2025-03-25 | $268.34 | $272.41 | $268.34 | $270.85 | $270.85 | 459,482 |
| 2025-03-24 | $263.60 | $268.00 | $262.68 | $267.88 | $267.88 | 403,390 |
| 2025-03-21 | $262.06 | $262.35 | $259.40 | $261.50 | $261.50 | 543,360 |
| 2025-03-20 | $262.32 | $265.89 | $260.13 | $261.47 | $261.47 | 351,774 |
| 2025-03-19 | $262.00 | $266.03 | $261.08 | $264.47 | $264.47 | 418,647 |
| 2025-03-18 | $259.21 | $262.13 | $258.90 | $260.82 | $260.82 | 331,013 |
| 2025-03-17 | $255.94 | $261.85 | $255.94 | $260.25 | $260.25 | 367,746 |
| 2025-03-14 | $252.00 | $256.86 | $251.01 | $256.01 | $256.01 | 418,628 |
| 2025-03-13 | $251.63 | $252.49 | $248.49 | $250.96 | $250.96 | 350,325 |
| 2025-03-12 | $255.77 | $255.95 | $248.62 | $252.73 | $252.73 | 661,287 |
| 2025-03-11 | $255.85 | $256.69 | $252.08 | $253.11 | $253.11 | 610,139 |
| 2025-03-10 | $259.57 | $264.69 | $254.57 | $256.62 | $256.62 | 672,537 |
| 2025-03-07 | $261.67 | $265.52 | $260.56 | $262.72 | $262.72 | 533,718 |
| 2025-03-06 | $265.28 | $266.99 | $260.22 | $263.23 | $263.23 | 426,157 |
| 2025-03-05 | $265.25 | $269.65 | $263.50 | $268.59 | $268.59 | 572,990 |
| 2025-03-04 | $263.84 | $270.37 | $262.40 | $265.48 | $265.48 | 807,167 |
| 2025-03-03 | $266.73 | $268.92 | $260.34 | $265.85 | $265.85 | 809,615 |
| 2025-02-28 | $261.00 | $266.11 | $257.38 | $264.68 | $264.68 | 1,049,011 |
| 2025-02-27 | $245.00 | $261.82 | $244.99 | $259.02 | $259.02 | 1,375,517 |
| 2025-02-26 | $227.89 | $231.44 | $227.12 | $227.45 | $227.45 | 556,746 |
| 2025-02-25 | $229.93 | $232.37 | $226.92 | $227.87 | $227.87 | 523,934 |
| 2025-02-24 | $225.63 | $231.19 | $225.35 | $229.57 | $229.57 | 633,517 |
| 2025-02-21 | $226.24 | $229.11 | $224.63 | $225.63 | $225.63 | 577,029 |
| 2025-02-20 | $222.59 | $226.00 | $221.04 | $225.54 | $225.54 | 595,109 |
| 2025-02-19 | $219.86 | $223.99 | $216.68 | $222.33 | $222.33 | 685,635 |
| 2025-02-18 | $221.70 | $222.10 | $217.78 | $219.60 | $219.60 | 814,816 |
| 2025-02-14 | $225.00 | $225.43 | $217.56 | $220.85 | $220.85 | 714,025 |
| 2025-02-13 | $227.85 | $228.98 | $223.58 | $224.68 | $224.68 | 626,445 |
| 2025-02-12 | $229.07 | $230.10 | $226.28 | $227.29 | $227.29 | 435,512 |
| 2025-02-11 | $233.78 | $234.20 | $231.11 | $232.12 | $232.12 | 267,630 |
| 2025-02-10 | $235.05 | $235.64 | $231.74 | $234.06 | $234.06 | 426,316 |
| 2025-02-07 | $234.23 | $235.88 | $233.40 | $234.89 | $234.89 | 347,366 |
| 2025-02-06 | $237.12 | $238.47 | $229.61 | $232.41 | $232.41 | 466,595 |
| 2025-02-05 | $236.34 | $238.13 | $235.34 | $236.45 | $236.45 | 344,744 |
| 2025-02-04 | $238.17 | $242.94 | $234.16 | $234.27 | $234.27 | 395,336 |
| 2025-02-03 | $235.00 | $242.02 | $234.50 | $240.25 | $240.25 | 390,613 |
| 2025-01-31 | $239.38 | $241.52 | $237.69 | $238.94 | $238.94 | 322,921 |
| 2025-01-30 | $235.61 | $238.97 | $235.60 | $238.11 | $238.11 | 293,661 |
| 2025-01-29 | $235.16 | $237.08 | $233.17 | $234.15 | $234.15 | 364,847 |
| 2025-01-28 | $237.44 | $238.92 | $233.95 | $235.13 | $235.13 | 488,331 |
| 2025-01-27 | $233.77 | $236.11 | $233.24 | $235.43 | $235.43 | 409,315 |
| 2025-01-24 | $237.04 | $238.12 | $233.29 | $235.54 | $235.54 | 414,823 |
| 2025-01-23 | $243.85 | $243.85 | $237.29 | $238.55 | $238.55 | 557,648 |
| 2025-01-22 | $240.05 | $242.82 | $237.54 | $241.52 | $241.52 | 489,833 |
| 2025-01-21 | $238.98 | $242.36 | $238.58 | $240.09 | $240.09 | 580,542 |
| 2025-01-17 | $236.51 | $239.10 | $235.29 | $237.06 | $237.06 | 612,490 |
| 2025-01-16 | $228.90 | $236.40 | $228.90 | $235.58 | $235.58 | 826,742 |
| 2025-01-15 | $234.06 | $234.06 | $227.91 | $228.43 | $228.43 | 697,069 |
| 2025-01-14 | $228.31 | $230.69 | $226.28 | $229.47 | $229.47 | 496,113 |
| 2025-01-13 | $223.34 | $226.74 | $222.18 | $226.30 | $226.30 | 599,802 |
| 2025-01-10 | $225.83 | $231.92 | $225.00 | $225.57 | $225.57 | 743,741 |
| 2025-01-08 | $226.79 | $228.03 | $222.00 | $227.39 | $227.39 | 2,114,282 |
| 2025-01-07 | $230.48 | $231.74 | $225.48 | $225.85 | $225.85 | 724,871 |
| 2025-01-06 | $238.16 | $238.90 | $228.68 | $229.60 | $229.60 | 768,960 |
| 2025-01-03 | $236.84 | $239.88 | $236.84 | $237.98 | $237.98 | 356,383 |
| 2025-01-02 | $238.64 | $239.59 | $235.86 | $237.19 | $237.08 | 292,580 |
| 2024-12-31 | $240.00 | $241.29 | $237.13 | $237.74 | $237.74 | 276,138 |
| 2024-12-30 | $237.49 | $240.91 | $236.81 | $239.70 | $239.70 | 335,256 |
| 2024-12-27 | $238.25 | $241.20 | $237.93 | $240.94 | $240.94 | 274,762 |
| 2024-12-26 | $239.95 | $241.09 | $238.25 | $240.56 | $240.56 | 312,814 |
| 2024-12-24 | $239.00 | $240.50 | $237.50 | $240.05 | $240.05 | 191,509 |
| 2024-12-23 | $238.20 | $239.91 | $235.86 | $238.32 | $238.32 | 393,663 |
| 2024-12-20 | $236.74 | $240.29 | $233.78 | $238.94 | $238.94 | 1,105,968 |
| 2024-12-19 | $238.82 | $241.14 | $233.50 | $237.69 | $237.69 | 955,577 |
| 2024-12-18 | $250.44 | $252.83 | $232.89 | $237.24 | $237.24 | 2,230,599 |
| 2024-12-17 | $262.98 | $263.65 | $257.36 | $259.80 | $259.80 | 937,749 |
| 2024-12-16 | $258.00 | $263.95 | $256.41 | $262.80 | $262.80 | 623,659 |
| 2024-12-13 | $255.64 | $257.88 | $255.26 | $256.89 | $256.89 | 351,416 |
| 2024-12-12 | $258.65 | $259.87 | $254.86 | $255.44 | $255.44 | 339,600 |
| 2024-12-11 | $257.39 | $259.13 | $256.52 | $258.52 | $258.52 | 384,247 |
| 2024-12-10 | $255.00 | $257.54 | $254.14 | $256.05 | $256.05 | 323,323 |
| 2024-12-09 | $263.17 | $263.54 | $254.03 | $255.48 | $255.48 | 824,923 |
| 2024-12-06 | $269.02 | $269.02 | $262.16 | $263.73 | $263.73 | 466,182 |
| 2024-12-05 | $268.95 | $270.63 | $266.56 | $269.07 | $269.07 | 522,551 |
| 2024-12-04 | $266.50 | $270.83 | $265.55 | $269.86 | $269.86 | 359,349 |
| 2024-12-03 | $269.52 | $269.52 | $266.44 | $267.96 | $267.96 | 274,247 |
| 2024-12-02 | $273.62 | $273.62 | $266.47 | $268.68 | $268.68 | 368,056 |
| 2024-11-29 | $272.84 | $274.71 | $269.99 | $273.37 | $273.37 | 175,538 |
| 2024-11-27 | $275.42 | $277.05 | $269.66 | $271.43 | $271.43 | 440,972 |
| 2024-11-26 | $276.40 | $278.39 | $275.11 | $275.86 | $275.86 | 437,488 |
| 2024-11-25 | $281.81 | $283.60 | $276.14 | $276.37 | $276.37 | 522,856 |
| 2024-11-22 | $279.01 | $282.82 | $278.12 | $279.02 | $279.02 | 366,473 |
| 2024-11-21 | $278.46 | $281.97 | $276.00 | $277.35 | $277.35 | 350,470 |
| 2024-11-20 | $277.19 | $279.39 | $272.69 | $277.42 | $277.42 | 359,627 |
| 2024-11-19 | $269.29 | $274.34 | $267.06 | $272.78 | $272.78 | 528,077 |
| 2024-11-18 | $270.65 | $270.65 | $266.08 | $269.66 | $269.66 | 496,810 |
| 2024-11-15 | $275.57 | $279.28 | $268.45 | $270.41 | $270.41 | 758,764 |
| 2024-11-14 | $273.92 | $281.15 | $272.25 | $277.04 | $277.04 | 1,175,866 |
| 2024-11-13 | $263.15 | $274.10 | $263.15 | $273.92 | $273.92 | 730,969 |
| 2024-11-12 | $263.47 | $263.78 | $259.40 | $263.52 | $263.52 | 274,182 |
| 2024-11-11 | $262.27 | $264.88 | $261.50 | $263.47 | $263.47 | 358,894 |
| 2024-11-08 | $255.16 | $263.42 | $254.09 | $259.47 | $259.47 | 428,040 |
| 2024-11-07 | $260.09 | $260.09 | $252.62 | $253.11 | $253.11 | 411,775 |
| 2024-11-06 | $264.14 | $264.55 | $257.31 | $261.43 | $261.43 | 517,499 |
| 2024-11-05 | $249.46 | $253.12 | $249.31 | $253.06 | $253.06 | 357,392 |
| 2024-11-04 | $246.29 | $249.54 | $245.07 | $248.60 | $248.60 | 329,454 |
| 2024-11-01 | $247.42 | $247.50 | $244.98 | $245.86 | $245.86 | 310,940 |
| 2024-10-31 | $247.27 | $248.81 | $244.55 | $244.95 | $244.95 | 369,697 |
| 2024-10-30 | $247.99 | $251.32 | $247.42 | $248.43 | $248.43 | 343,342 |
| 2024-10-29 | $246.10 | $249.84 | $245.06 | $248.94 | $248.94 | 434,717 |
| 2024-10-28 | $254.17 | $254.66 | $246.15 | $248.69 | $248.69 | 681,694 |
| 2024-10-25 | $254.18 | $255.32 | $250.55 | $253.80 | $253.80 | 404,508 |
| 2024-10-24 | $253.90 | $256.23 | $250.98 | $253.31 | $253.31 | 325,637 |
| 2024-10-23 | $255.36 | $257.15 | $253.50 | $254.88 | $254.88 | 529,754 |
| 2024-10-22 | $261.90 | $262.26 | $253.80 | $255.47 | $255.47 | 424,946 |
| 2024-10-21 | $261.82 | $263.41 | $259.42 | $261.10 | $261.10 | 248,266 |
| 2024-10-18 | $265.07 | $265.24 | $260.27 | $260.89 | $260.89 | 364,794 |
| 2024-10-17 | $266.01 | $266.97 | $264.00 | $264.96 | $264.96 | 204,003 |
| 2024-10-16 | $262.59 | $265.32 | $258.17 | $265.15 | $265.15 | 429,297 |
| 2024-10-15 | $267.36 | $267.36 | $262.67 | $262.93 | $262.93 | 307,371 |
| 2024-10-14 | $265.74 | $267.19 | $264.50 | $266.19 | $266.19 | 256,654 |
| 2024-10-11 | $259.68 | $264.94 | $259.68 | $264.72 | $264.72 | 209,213 |
| 2024-10-10 | $260.11 | $260.20 | $257.00 | $258.44 | $258.44 | 225,327 |
| 2024-10-09 | $259.05 | $262.23 | $258.88 | $261.42 | $261.42 | 330,367 |
| 2024-10-08 | $259.85 | $261.80 | $258.60 | $260.00 | $260.00 | 192,865 |
| 2024-10-07 | $261.42 | $261.77 | $257.04 | $258.09 | $258.09 | 273,576 |
| 2024-10-04 | $261.95 | $263.06 | $259.44 | $261.44 | $261.44 | 230,257 |
| 2024-10-03 | $265.26 | $266.00 | $259.88 | $260.31 | $260.31 | 346,238 |
| 2024-10-02 | $262.28 | $266.66 | $262.28 | $265.63 | $265.63 | 330,446 |
| 2024-10-01 | $262.26 | $264.84 | $259.73 | $262.28 | $262.28 | 272,553 |
| 2024-09-30 | $259.78 | $261.58 | $256.82 | $261.48 | $261.48 | 483,603 |
| 2024-09-27 | $260.98 | $262.91 | $258.87 | $259.32 | $259.32 | 446,818 |
| 2024-09-26 | $263.22 | $265.48 | $261.06 | $261.26 | $261.26 | 332,078 |
| 2024-09-25 | $266.54 | $267.03 | $261.06 | $262.73 | $262.73 | 344,386 |
| 2024-09-24 | $267.20 | $267.20 | $262.14 | $265.58 | $265.58 | 316,601 |
| 2024-09-23 | $266.44 | $269.38 | $266.30 | $267.96 | $267.96 | 306,349 |
| 2024-09-20 | $264.30 | $265.99 | $262.63 | $265.81 | $265.81 | 504,611 |
| 2024-09-19 | $262.39 | $265.47 | $260.43 | $264.50 | $264.50 | 288,598 |
| 2024-09-18 | $262.85 | $263.71 | $258.42 | $258.82 | $258.82 | 286,682 |
| 2024-09-17 | $262.01 | $264.22 | $259.30 | $261.82 | $261.82 | 307,634 |
| 2024-09-16 | $261.08 | $262.62 | $258.60 | $262.22 | $262.22 | 396,237 |
| 2024-09-13 | $256.40 | $260.84 | $255.86 | $259.35 | $259.35 | 396,723 |
| 2024-09-12 | $254.45 | $256.96 | $252.86 | $256.16 | $256.16 | 331,976 |
| 2024-09-11 | $254.24 | $254.84 | $249.22 | $254.36 | $254.36 | 376,011 |
| 2024-09-10 | $258.24 | $258.24 | $252.79 | $254.28 | $254.28 | 320,407 |
| 2024-09-09 | $253.00 | $256.84 | $252.57 | $255.64 | $255.64 | 464,501 |
| 2024-09-06 | $252.50 | $254.01 | $248.43 | $249.43 | $249.43 | 383,555 |
| 2024-09-05 | $253.64 | $254.97 | $251.00 | $251.88 | $251.88 | 389,901 |
| 2024-09-04 | $247.18 | $253.44 | $247.18 | $252.61 | $252.61 | 304,070 |
| 2024-09-03 | $256.81 | $258.00 | $247.50 | $247.74 | $247.74 | 381,498 |
| 2024-08-30 | $255.94 | $259.04 | $252.98 | $256.56 | $256.56 | 705,658 |
| 2024-08-29 | $250.71 | $258.62 | $250.71 | $255.02 | $255.02 | 447,613 |
| 2024-08-28 | $248.00 | $252.45 | $248.00 | $250.35 | $250.35 | 363,156 |
| 2024-08-27 | $239.24 | $250.03 | $230.93 | $247.39 | $247.39 | 885,793 |
| 2024-08-26 | $248.00 | $249.89 | $245.36 | $245.90 | $245.90 | 603,135 |
| 2024-08-23 | $246.74 | $248.03 | $244.47 | $246.72 | $246.72 | 384,955 |
| 2024-08-22 | $245.50 | $246.87 | $244.70 | $246.07 | $246.07 | 334,987 |
| 2024-08-21 | $240.62 | $244.59 | $240.20 | $244.56 | $244.56 | 277,747 |
| 2024-08-20 | $239.03 | $240.21 | $236.58 | $240.12 | $240.12 | 358,186 |
| 2024-08-19 | $240.68 | $242.37 | $238.23 | $238.91 | $238.91 | 316,025 |
| 2024-08-16 | $240.00 | $243.17 | $239.55 | $240.61 | $240.61 | 410,023 |
| 2024-08-15 | $258.83 | $258.84 | $237.55 | $239.39 | $239.39 | 672,660 |
| 2024-08-14 | $235.77 | $238.69 | $235.77 | $236.89 | $236.89 | 341,747 |
| 2024-08-13 | $236.44 | $237.60 | $233.81 | $235.08 | $235.08 | 228,825 |
| 2024-08-12 | $236.55 | $237.68 | $232.55 | $234.95 | $234.95 | 189,194 |
| 2024-08-09 | $233.93 | $236.72 | $233.02 | $236.30 | $236.30 | 275,690 |
| 2024-08-08 | $228.05 | $234.76 | $228.05 | $233.72 | $233.72 | 365,392 |
| 2024-08-07 | $229.86 | $233.41 | $226.72 | $227.02 | $227.02 | 482,978 |
| 2024-08-06 | $230.03 | $232.13 | $227.40 | $227.66 | $227.66 | 236,629 |
| 2024-08-05 | $223.36 | $229.21 | $218.05 | $226.84 | $226.84 | 364,143 |
| 2024-08-02 | $237.62 | $238.81 | $230.28 | $231.98 | $231.98 | 305,233 |
| 2024-08-01 | $241.72 | $242.98 | $237.46 | $240.97 | $240.97 | 302,366 |
| 2024-07-31 | $240.07 | $242.65 | $237.25 | $241.34 | $241.34 | 315,626 |
| 2024-07-30 | $239.27 | $239.39 | $235.35 | $238.66 | $238.66 | 396,178 |
| 2024-07-29 | $235.00 | $237.74 | $233.10 | $237.30 | $237.30 | 295,541 |
| 2024-07-26 | $232.62 | $237.45 | $232.10 | $234.23 | $234.23 | 258,067 |
| 2024-07-25 | $227.89 | $233.99 | $227.79 | $230.76 | $230.76 | 368,466 |
| 2024-07-24 | $229.85 | $230.13 | $226.25 | $227.10 | $227.10 | 382,622 |
| 2024-07-23 | $226.00 | $232.48 | $225.96 | $231.22 | $231.22 | 478,435 |
| 2024-07-22 | $222.56 | $225.99 | $222.20 | $225.76 | $225.76 | 470,758 |
| 2024-07-19 | $224.89 | $225.91 | $221.47 | $221.81 | $221.81 | 343,995 |
| 2024-07-18 | $226.69 | $229.53 | $223.26 | $224.01 | $224.01 | 346,808 |
| 2024-07-17 | $230.14 | $231.86 | $226.65 | $226.97 | $226.97 | 312,853 |
| 2024-07-16 | $226.00 | $231.16 | $225.78 | $230.80 | $230.80 | 473,714 |
| 2024-07-15 | $227.63 | $227.89 | $222.95 | $225.17 | $225.17 | 605,414 |
| 2024-07-12 | $227.75 | $227.75 | $225.60 | $226.32 | $226.32 | 300,155 |
| 2024-07-11 | $226.10 | $227.07 | $224.89 | $225.82 | $225.82 | 531,832 |
| 2024-07-10 | $226.00 | $227.16 | $225.25 | $225.89 | $225.89 | 438,338 |
| 2024-07-09 | $227.95 | $227.95 | $224.86 | $224.89 | $224.89 | 345,452 |
| 2024-07-08 | $227.91 | $230.88 | $227.91 | $228.19 | $228.19 | 290,481 |
| 2024-07-05 | $228.33 | $228.47 | $225.49 | $227.26 | $227.26 | 210,446 |
| 2024-07-03 | $224.22 | $228.32 | $224.22 | $228.03 | $228.03 | 304,558 |
| 2024-07-02 | $221.39 | $224.25 | $221.39 | $224.13 | $224.13 | 277,517 |
| 2024-07-01 | $225.72 | $226.35 | $219.89 | $220.59 | $220.59 | 376,296 |
| 2024-06-28 | $227.20 | $229.38 | $222.94 | $223.61 | $223.50 | 737,516 |
| 2024-06-27 | $225.67 | $228.23 | $224.42 | $226.78 | $226.67 | 495,522 |
| 2024-06-26 | $227.77 | $227.77 | $225.01 | $225.30 | $225.19 | 446,468 |
| 2024-06-25 | $228.16 | $230.72 | $226.73 | $228.95 | $228.84 | 495,335 |
| 2024-06-24 | $228.86 | $230.94 | $227.10 | $227.45 | $227.34 | 418,020 |
| 2024-06-21 | $226.46 | $228.99 | $224.81 | $227.26 | $227.15 | 503,402 |
| 2024-06-20 | $228.85 | $232.02 | $226.08 | $226.46 | $226.35 | 312,334 |
| 2024-06-18 | $228.00 | $228.97 | $226.16 | $228.78 | $228.67 | 394,266 |
| 2024-06-17 | $224.19 | $229.01 | $223.44 | $227.96 | $227.85 | 233,722 |
| 2024-06-14 | $227.35 | $227.85 | $224.33 | $225.17 | $225.17 | 275,793 |
| 2024-06-13 | $225.14 | $227.39 | $223.57 | $226.96 | $226.96 | 309,063 |
| 2024-06-12 | $224.21 | $225.93 | $221.69 | $225.50 | $225.50 | 348,004 |
| 2024-06-11 | $223.77 | $225.00 | $221.37 | $223.73 | $223.73 | 327,565 |
| 2024-06-10 | $222.03 | $226.04 | $221.13 | $224.71 | $224.71 | 478,420 |
| 2024-06-07 | $225.20 | $226.39 | $222.47 | $222.52 | $222.52 | 315,594 |
| 2024-06-06 | $227.84 | $229.30 | $224.64 | $224.96 | $224.96 | 288,014 |
| 2024-06-05 | $228.15 | $229.27 | $225.98 | $227.66 | $227.66 | 433,426 |
| 2024-06-04 | $225.01 | $228.78 | $222.79 | $228.60 | $228.60 | 706,863 |
| 2024-06-03 | $222.81 | $224.00 | $220.86 | $222.48 | $222.48 | 587,597 |
| 2024-05-31 | $215.28 | $221.93 | $215.28 | $221.77 | $221.77 | 1,105,085 |
| 2024-05-30 | $214.00 | $215.94 | $212.37 | $215.11 | $215.11 | 327,305 |
| 2024-05-29 | $214.00 | $225.61 | $212.06 | $213.06 | $213.06 | 897,917 |
| 2024-05-28 | $217.77 | $218.22 | $211.92 | $212.05 | $212.05 | 526,387 |
| 2024-05-24 | $217.14 | $217.71 | $215.10 | $217.31 | $217.31 | 292,101 |
| 2024-05-23 | $216.87 | $219.35 | $215.16 | $215.86 | $215.86 | 448,884 |
| 2024-05-22 | $215.77 | $216.00 | $214.10 | $215.73 | $215.73 | 262,884 |
| 2024-05-21 | $214.91 | $216.64 | $213.80 | $216.16 | $216.16 | 259,809 |
| 2024-05-20 | $216.00 | $217.22 | $214.52 | $215.00 | $215.00 | 344,969 |
| 2024-05-17 | $215.00 | $216.16 | $213.95 | $215.54 | $215.54 | 224,099 |
| 2024-05-16 | $212.26 | $215.37 | $212.24 | $214.51 | $214.51 | 248,828 |
| 2024-05-15 | $210.14 | $212.62 | $209.77 | $211.93 | $211.93 | 247,035 |
| 2024-05-14 | $208.79 | $210.20 | $208.44 | $210.08 | $210.08 | 338,562 |
| 2024-05-13 | $215.36 | $215.36 | $209.89 | $209.90 | $209.90 | 308,759 |
| 2024-05-10 | $213.71 | $216.86 | $213.66 | $215.44 | $215.44 | 302,264 |
| 2024-05-09 | $210.10 | $213.11 | $209.90 | $212.84 | $212.84 | 292,359 |
| 2024-05-08 | $208.49 | $210.20 | $208.04 | $209.48 | $209.48 | 286,818 |
| 2024-05-07 | $212.67 | $212.67 | $207.82 | $208.42 | $208.42 | 497,560 |
| 2024-05-06 | $212.85 | $213.63 | $211.12 | $212.66 | $212.66 | 590,499 |
| 2024-05-03 | $212.06 | $212.45 | $209.15 | $211.36 | $211.36 | 287,137 |
| 2024-05-02 | $209.80 | $210.77 | $207.50 | $210.04 | $210.04 | 278,450 |
| 2024-05-01 | $206.62 | $209.07 | $206.62 | $208.07 | $208.07 | 293,600 |
| 2024-04-30 | $206.80 | $207.94 | $205.82 | $207.40 | $207.40 | 398,714 |
| 2024-04-29 | $206.51 | $208.25 | $206.38 | $207.57 | $207.57 | 326,729 |
| 2024-04-26 | $207.19 | $209.65 | $206.44 | $206.46 | $206.46 | 298,597 |
| 2024-04-25 | $203.76 | $206.92 | $201.81 | $206.82 | $206.82 | 211,897 |
| 2024-04-24 | $204.94 | $206.38 | $202.37 | $204.75 | $204.75 | 287,521 |
| 2024-04-23 | $200.20 | $206.34 | $199.94 | $204.82 | $204.82 | 441,275 |
| 2024-04-22 | $198.12 | $200.33 | $197.98 | $199.41 | $199.41 | 297,538 |
| 2024-04-19 | $197.15 | $199.27 | $196.38 | $197.10 | $197.10 | 332,291 |
| 2024-04-18 | $197.50 | $200.25 | $196.64 | $196.66 | $196.66 | 342,611 |
| 2024-04-17 | $199.57 | $199.84 | $195.31 | $197.55 | $197.55 | 484,904 |
| 2024-04-16 | $193.67 | $199.43 | $193.66 | $198.34 | $198.34 | 531,011 |
| 2024-04-15 | $194.73 | $198.19 | $192.88 | $193.73 | $193.73 | 393,343 |
| 2024-04-12 | $192.38 | $195.31 | $191.07 | $191.76 | $191.76 | 461,918 |
| 2024-04-11 | $190.57 | $194.83 | $189.13 | $193.79 | $193.79 | 402,128 |
| 2024-04-10 | $185.73 | $190.95 | $185.29 | $190.73 | $190.73 | 395,649 |
| 2024-04-09 | $187.74 | $188.11 | $185.03 | $187.76 | $187.76 | 326,048 |
| 2024-04-08 | $189.35 | $190.43 | $187.97 | $188.18 | $188.18 | 263,425 |
| 2024-04-05 | $188.67 | $189.62 | $188.18 | $189.13 | $189.13 | 173,910 |
| 2024-04-04 | $189.33 | $190.45 | $186.66 | $187.90 | $187.90 | 206,072 |
| 2024-04-03 | $187.20 | $189.28 | $186.99 | $187.95 | $187.95 | 261,017 |
| 2024-04-02 | $187.25 | $187.92 | $185.43 | $187.69 | $187.69 | 271,280 |
| 2024-04-01 | $191.69 | $191.69 | $186.81 | $188.26 | $188.26 | 331,824 |
| 2024-03-28 | $194.43 | $195.99 | $190.72 | $191.00 | $191.00 | 431,653 |
| 2024-03-27 | $192.17 | $194.50 | $190.88 | $194.43 | $194.43 | 329,742 |
| 2024-03-26 | $190.98 | $191.45 | $189.99 | $190.48 | $190.48 | 198,705 |
| 2024-03-25 | $194.40 | $194.50 | $190.29 | $190.43 | $190.43 | 207,153 |
| 2024-03-22 | $191.93 | $193.65 | $190.64 | $193.38 | $193.38 | 265,608 |
| 2024-03-21 | $192.87 | $193.50 | $190.89 | $191.23 | $191.23 | 220,364 |
| 2024-03-20 | $191.04 | $192.82 | $190.64 | $192.27 | $192.27 | 228,151 |
| 2024-03-19 | $188.67 | $191.11 | $187.85 | $190.64 | $190.64 | 373,549 |
| 2024-03-18 | $187.57 | $189.72 | $187.29 | $188.02 | $188.02 | 273,977 |
| 2024-03-15 | $185.07 | $187.87 | $185.07 | $187.19 | $187.19 | 384,461 |
| 2024-03-14 | $187.50 | $188.83 | $185.12 | $186.35 | $186.35 | 295,677 |
| 2024-03-13 | $184.51 | $188.27 | $184.46 | $187.79 | $187.79 | 386,647 |
| 2024-03-12 | $183.55 | $185.42 | $182.47 | $184.63 | $184.63 | 923,959 |
| 2024-03-11 | $185.94 | $186.38 | $182.95 | $183.28 | $183.28 | 516,167 |
| 2024-03-08 | $188.26 | $188.85 | $185.19 | $186.45 | $186.45 | 324,702 |
| 2024-03-07 | $190.69 | $191.29 | $188.32 | $188.40 | $188.40 | 224,089 |
| 2024-03-06 | $189.67 | $190.67 | $188.86 | $189.38 | $189.38 | 294,260 |
| 2024-03-05 | $194.51 | $194.83 | $188.81 | $188.91 | $188.91 | 339,263 |
| 2024-03-04 | $194.22 | $195.97 | $193.68 | $194.15 | $194.15 | 303,104 |
| 2024-03-01 | $192.89 | $194.20 | $191.56 | $193.89 | $193.89 | 428,791 |
| 2024-02-29 | $190.99 | $194.13 | $189.69 | $193.40 | $193.40 | 625,263 |
| 2024-02-28 | $194.49 | $194.74 | $189.80 | $190.06 | $190.06 | 699,321 |
| 2024-02-27 | $197.84 | $198.32 | $191.45 | $193.52 | $193.52 | 1,056,942 |
| 2024-02-26 | $200.64 | $200.64 | $198.01 | $198.98 | $198.98 | 691,854 |
| 2024-02-23 | $199.47 | $199.97 | $198.78 | $199.17 | $199.17 | 430,644 |
| 2024-02-22 | $194.71 | $199.49 | $194.71 | $199.38 | $199.38 | 439,759 |
| 2024-02-21 | $192.36 | $195.16 | $192.36 | $194.61 | $194.61 | 420,320 |
| 2024-02-20 | $192.81 | $193.75 | $192.35 | $192.57 | $192.57 | 322,876 |
| 2024-02-16 | $194.11 | $195.52 | $193.55 | $194.01 | $194.01 | 393,228 |
| 2024-02-15 | $194.03 | $195.67 | $191.42 | $194.05 | $194.05 | 369,357 |
| 2024-02-14 | $190.00 | $193.41 | $189.26 | $193.37 | $193.37 | 557,536 |
| 2024-02-13 | $186.03 | $188.56 | $185.19 | $188.02 | $188.02 | 514,277 |
| 2024-02-12 | $188.00 | $188.46 | $186.95 | $187.57 | $187.57 | 231,749 |
| 2024-02-09 | $187.47 | $188.16 | $185.88 | $188.06 | $188.06 | 267,038 |
| 2024-02-08 | $190.00 | $190.49 | $185.74 | $186.64 | $186.64 | 351,360 |
| 2024-02-07 | $187.74 | $190.08 | $187.69 | $189.57 | $189.57 | 311,188 |
| 2024-02-06 | $185.09 | $187.33 | $184.12 | $187.17 | $187.17 | 491,618 |
| 2024-02-05 | $182.49 | $185.29 | $182.00 | $184.99 | $184.99 | 349,148 |
| 2024-02-02 | $182.30 | $184.26 | $181.78 | $184.00 | $184.00 | 343,018 |
| 2024-02-01 | $180.10 | $183.59 | $178.20 | $183.50 | $183.50 | 541,809 |
| 2024-01-31 | $182.20 | $183.00 | $179.48 | $179.59 | $179.59 | 408,093 |
| 2024-01-30 | $182.97 | $184.27 | $182.53 | $182.68 | $182.68 | 256,715 |
| 2024-01-29 | $183.97 | $184.65 | $182.44 | $183.76 | $183.76 | 255,732 |
| 2024-01-26 | $184.71 | $185.40 | $182.61 | $183.58 | $183.58 | 262,854 |
| 2024-01-25 | $182.00 | $184.95 | $180.91 | $184.73 | $184.73 | 496,248 |
| 2024-01-24 | $180.26 | $180.93 | $178.91 | $179.20 | $179.20 | 227,471 |
| 2024-01-23 | $180.80 | $181.46 | $178.29 | $179.10 | $179.10 | 274,334 |
| 2024-01-22 | $176.44 | $179.49 | $176.44 | $179.15 | $179.15 | 325,041 |
| 2024-01-19 | $178.30 | $178.89 | $175.55 | $176.38 | $176.38 | 357,202 |
| 2024-01-18 | $173.31 | $177.61 | $171.14 | $177.54 | $177.54 | 566,131 |
| 2024-01-17 | $170.66 | $174.02 | $170.66 | $172.14 | $172.14 | 309,148 |
| 2024-01-16 | $171.99 | $173.12 | $169.78 | $170.86 | $170.86 | 502,298 |
| 2024-01-12 | $173.86 | $176.20 | $172.32 | $172.86 | $172.86 | 337,119 |
| 2024-01-11 | $171.81 | $172.86 | $169.83 | $172.47 | $172.47 | 398,433 |
| 2024-01-10 | $171.19 | $172.86 | $170.74 | $171.36 | $171.36 | 432,066 |
| 2024-01-09 | $172.01 | $172.01 | $169.85 | $170.61 | $170.61 | 326,859 |
| 2024-01-08 | $171.07 | $172.97 | $169.70 | $172.93 | $172.93 | 329,170 |
| 2024-01-05 | $174.26 | $174.56 | $171.98 | $172.01 | $172.01 | 279,011 |
| 2024-01-04 | $174.59 | $176.34 | $173.96 | $173.96 | $173.96 | 199,068 |
| 2024-01-03 | $176.88 | $177.56 | $173.75 | $173.88 | $173.88 | 247,861 |
| 2024-01-02 | $178.19 | $179.54 | $177.43 | $177.86 | $177.86 | 179,018 |
| 2023-12-29 | $178.87 | $179.68 | $178.11 | $178.87 | $178.87 | 209,979 |
| 2023-12-28 | $178.26 | $179.59 | $178.26 | $179.04 | $179.04 | 245,505 |
| 2023-12-27 | $179.71 | $180.50 | $178.63 | $178.92 | $178.92 | 262,825 |
| 2023-12-26 | $180.12 | $181.15 | $179.02 | $180.12 | $180.12 | 211,910 |
| 2023-12-22 | $179.37 | $181.38 | $178.55 | $179.78 | $179.78 | 291,838 |
| 2023-12-21 | $175.00 | $179.43 | $175.00 | $178.85 | $178.85 | 462,819 |
| 2023-12-20 | $181.76 | $181.87 | $173.89 | $173.96 | $173.96 | 847,973 |
| 2023-12-19 | $186.81 | $191.00 | $182.25 | $183.85 | $183.85 | 995,685 |
| 2023-12-18 | $182.93 | $185.23 | $181.81 | $183.63 | $183.63 | 767,174 |
| 2023-12-15 | $181.93 | $182.77 | $180.76 | $181.85 | $181.85 | 699,920 |
| 2023-12-14 | $185.66 | $186.71 | $182.14 | $183.01 | $183.01 | 361,831 |
| 2023-12-13 | $183.54 | $186.44 | $183.04 | $186.00 | $186.00 | 367,542 |
| 2023-12-12 | $183.38 | $185.64 | $183.38 | $183.72 | $183.72 | 323,616 |
| 2023-12-11 | $179.08 | $183.28 | $179.08 | $182.94 | $182.94 | 359,534 |
| 2023-12-08 | $177.97 | $180.54 | $177.97 | $178.91 | $178.91 | 350,078 |
| 2023-12-07 | $175.21 | $177.83 | $173.99 | $177.73 | $177.73 | 270,275 |
| 2023-12-06 | $174.50 | $176.59 | $174.50 | $175.20 | $175.20 | 245,068 |
| 2023-12-05 | $177.86 | $178.34 | $174.19 | $174.43 | $174.43 | 363,037 |
| 2023-12-04 | $175.12 | $178.33 | $174.75 | $178.31 | $178.31 | 421,710 |
| 2023-12-01 | $171.83 | $175.92 | $171.83 | $175.90 | $175.90 | 492,648 |
| 2023-11-30 | $169.16 | $171.09 | $169.08 | $171.03 | $171.03 | 440,389 |
| 2023-11-29 | $171.01 | $171.01 | $167.56 | $168.77 | $168.77 | 404,137 |
| 2023-11-28 | $174.90 | $174.90 | $170.09 | $170.48 | $170.48 | 350,021 |
| 2023-11-27 | $173.34 | $175.25 | $172.93 | $174.63 | $174.63 | 453,556 |
| 2023-11-24 | $174.03 | $174.60 | $173.07 | $173.90 | $173.90 | 84,134 |
| 2023-11-22 | $171.31 | $174.05 | $171.31 | $173.57 | $173.57 | 369,367 |
| 2023-11-21 | $170.36 | $171.74 | $169.50 | $171.36 | $171.36 | 175,869 |
| 2023-11-20 | $170.34 | $171.36 | $169.95 | $170.65 | $170.65 | 203,804 |
| 2023-11-17 | $170.50 | $170.87 | $169.57 | $169.97 | $169.97 | 198,017 |
| 2023-11-16 | $169.51 | $170.25 | $168.33 | $169.97 | $169.97 | 287,620 |
| 2023-11-15 | $171.38 | $172.34 | $170.00 | $170.07 | $170.07 | 518,965 |
| 2023-11-14 | $168.13 | $170.68 | $167.80 | $170.54 | $170.54 | 329,774 |
| 2023-11-13 | $165.25 | $167.27 | $163.90 | $166.90 | $166.90 | 356,743 |
| 2023-11-10 | $163.13 | $165.41 | $162.12 | $165.33 | $165.33 | 228,912 |
| 2023-11-09 | $160.98 | $163.97 | $160.98 | $162.52 | $162.52 | 345,596 |
| 2023-11-08 | $162.07 | $162.11 | $160.05 | $160.47 | $160.47 | 214,846 |
| 2023-11-07 | $162.60 | $163.16 | $161.83 | $162.07 | $162.07 | 149,883 |
| 2023-11-06 | $162.00 | $162.86 | $160.44 | $162.71 | $162.71 | 208,876 |
| 2023-11-03 | $162.41 | $163.53 | $161.77 | $162.00 | $162.00 | 246,914 |
| 2023-11-02 | $159.79 | $162.27 | $159.79 | $161.15 | $161.15 | 322,392 |
| 2023-11-01 | $158.86 | $158.86 | $157.11 | $158.27 | $158.27 | 408,763 |
| 2023-10-31 | $156.54 | $158.86 | $156.47 | $158.41 | $158.41 | 297,169 |
| 2023-10-30 | $158.35 | $159.54 | $155.42 | $156.87 | $156.87 | 262,435 |
| 2023-10-27 | $159.08 | $159.27 | $156.41 | $157.34 | $157.34 | 206,893 |
| 2023-10-26 | $160.72 | $161.64 | $159.20 | $159.25 | $159.25 | 238,064 |
| 2023-10-25 | $158.16 | $161.15 | $158.16 | $160.45 | $160.45 | 351,079 |
| 2023-10-24 | $158.43 | $159.00 | $157.17 | $157.56 | $157.56 | 205,179 |
| 2023-10-23 | $158.09 | $158.64 | $156.89 | $157.16 | $157.16 | 186,771 |
| 2023-10-20 | $160.11 | $160.97 | $158.20 | $158.24 | $158.24 | 217,577 |
| 2023-10-19 | $163.44 | $164.12 | $160.75 | $160.84 | $160.84 | 198,269 |
| 2023-10-18 | $166.08 | $166.40 | $163.72 | $163.73 | $163.73 | 223,526 |
| 2023-10-17 | $165.11 | $168.81 | $165.11 | $166.00 | $166.00 | 342,412 |
| 2023-10-16 | $165.82 | $166.90 | $164.77 | $166.28 | $166.28 | 195,001 |
| 2023-10-13 | $166.28 | $166.47 | $164.38 | $164.98 | $164.98 | 183,527 |
| 2023-10-12 | $168.58 | $168.99 | $163.65 | $165.46 | $165.46 | 246,517 |
| 2023-10-11 | $167.86 | $168.83 | $167.64 | $168.63 | $168.63 | 196,038 |
| 2023-10-10 | $166.14 | $168.04 | $165.38 | $167.19 | $167.19 | 306,853 |
| 2023-10-09 | $162.87 | $165.82 | $161.48 | $165.23 | $165.23 | 445,658 |
| 2023-10-06 | $159.74 | $161.28 | $158.51 | $160.38 | $160.38 | 463,850 |
| 2023-10-05 | $160.57 | $161.25 | $159.66 | $160.34 | $160.34 | 389,658 |
| 2023-10-04 | $159.02 | $160.99 | $158.37 | $160.52 | $160.52 | 400,420 |
| 2023-10-03 | $160.50 | $161.70 | $157.78 | $158.75 | $158.75 | 242,965 |
| 2023-10-02 | $161.54 | $162.84 | $160.56 | $161.02 | $161.02 | 345,474 |
| 2023-09-29 | $161.90 | $163.26 | $160.75 | $161.93 | $161.93 | 436,396 |
| 2023-09-28 | $161.55 | $163.06 | $160.33 | $160.99 | $160.99 | 360,578 |
| 2023-09-27 | $158.94 | $160.90 | $158.78 | $160.24 | $160.24 | 364,833 |
| 2023-09-26 | $159.10 | $159.69 | $157.25 | $157.41 | $157.41 | 284,357 |
| 2023-09-25 | $158.76 | $159.85 | $158.07 | $159.50 | $159.50 | 294,971 |
| 2023-09-22 | $160.68 | $161.99 | $159.48 | $159.67 | $159.67 | 259,642 |
| 2023-09-21 | $165.69 | $165.69 | $160.68 | $160.82 | $160.82 | 265,741 |
| 2023-09-20 | $167.04 | $167.71 | $165.56 | $165.74 | $165.74 | 237,680 |
| 2023-09-19 | $168.25 | $168.58 | $165.17 | $166.32 | $166.32 | 440,372 |
| 2023-09-18 | $164.46 | $168.12 | $164.27 | $168.06 | $168.06 | 511,523 |
| 2023-09-15 | $165.29 | $165.92 | $163.64 | $164.56 | $164.56 | 488,224 |
| 2023-09-14 | $163.80 | $165.82 | $163.34 | $165.56 | $165.56 | 313,573 |
| 2023-09-13 | $164.00 | $164.99 | $162.55 | $163.79 | $163.79 | 320,481 |
| 2023-09-12 | $163.01 | $165.32 | $162.59 | $164.56 | $164.56 | 514,564 |
| 2023-09-11 | $164.69 | $165.31 | $162.46 | $163.22 | $163.22 | 284,668 |
| 2023-09-08 | $166.54 | $166.57 | $163.67 | $164.41 | $164.41 | 229,636 |
| 2023-09-07 | $166.30 | $168.01 | $165.20 | $166.83 | $166.83 | 300,286 |
| 2023-09-06 | $167.16 | $168.71 | $165.75 | $166.07 | $166.07 | 243,081 |
| 2023-09-05 | $169.08 | $170.30 | $167.02 | $167.03 | $167.03 | 307,708 |
| 2023-09-01 | $170.03 | $171.09 | $167.58 | $169.36 | $169.36 | 387,812 |
| 2023-08-31 | $169.31 | $170.01 | $167.56 | $168.71 | $168.71 | 693,689 |
| 2023-08-30 | $166.92 | $172.28 | $166.00 | $168.89 | $168.89 | 738,106 |
| 2023-08-29 | $160.96 | $167.78 | $156.21 | $165.51 | $165.51 | 1,371,168 |
| 2023-08-28 | $166.65 | $168.88 | $166.55 | $167.85 | $167.85 | 621,234 |
| 2023-08-25 | $165.51 | $167.23 | $164.40 | $166.39 | $166.39 | 377,725 |
| 2023-08-24 | $165.45 | $167.87 | $165.05 | $165.12 | $165.12 | 453,065 |
| 2023-08-23 | $166.51 | $167.25 | $165.06 | $165.45 | $165.45 | 396,395 |
| 2023-08-22 | $165.06 | $166.48 | $164.46 | $166.01 | $166.01 | 293,070 |
| 2023-08-21 | $164.65 | $165.50 | $164.01 | $164.97 | $164.97 | 224,571 |
| 2023-08-18 | $162.99 | $165.46 | $162.71 | $164.35 | $164.35 | 317,197 |
| 2023-08-17 | $168.54 | $168.54 | $164.07 | $164.10 | $164.10 | 285,169 |
| 2023-08-16 | $167.37 | $169.71 | $167.37 | $168.29 | $168.29 | 236,492 |
| 2023-08-15 | $169.87 | $169.87 | $167.75 | $167.79 | $167.79 | 203,141 |
| 2023-08-14 | $170.55 | $171.52 | $170.14 | $170.58 | $170.58 | 151,099 |
| 2023-08-11 | $171.25 | $171.86 | $170.23 | $170.65 | $170.65 | 214,076 |
| 2023-08-10 | $173.30 | $174.42 | $170.71 | $171.35 | $171.35 | 308,436 |
| 2023-08-09 | $176.94 | $176.94 | $173.34 | $173.42 | $173.42 | 302,639 |
| 2023-08-08 | $178.24 | $179.48 | $176.03 | $176.10 | $176.10 | 310,992 |
| 2023-08-07 | $176.51 | $178.67 | $176.49 | $177.94 | $177.94 | 243,401 |
| 2023-08-04 | $175.86 | $178.09 | $174.74 | $176.19 | $176.19 | 310,049 |
| 2023-08-03 | $173.31 | $175.14 | $172.79 | $174.91 | $174.91 | 254,543 |
| 2023-08-02 | $174.47 | $175.91 | $173.78 | $174.31 | $174.31 | 326,746 |
| 2023-08-01 | $174.95 | $176.44 | $174.71 | $175.28 | $175.28 | 278,373 |
| 2023-07-31 | $174.60 | $176.24 | $173.81 | $175.98 | $175.98 | 237,467 |
| 2023-07-28 | $176.69 | $177.29 | $173.66 | $174.25 | $174.25 | 382,020 |
| 2023-07-27 | $179.47 | $179.47 | $175.70 | $176.56 | $176.56 | 207,089 |
| 2023-07-26 | $180.53 | $182.18 | $178.91 | $178.95 | $178.95 | 322,696 |
| 2023-07-25 | $176.15 | $180.60 | $175.00 | $180.29 | $180.29 | 301,383 |
| 2023-07-24 | $177.45 | $178.60 | $177.14 | $177.74 | $177.74 | 316,780 |
| 2023-07-21 | $177.58 | $178.21 | $176.64 | $177.45 | $177.45 | 241,726 |
| 2023-07-20 | $174.99 | $177.19 | $174.78 | $177.12 | $177.12 | 310,366 |
| 2023-07-19 | $175.08 | $175.68 | $173.10 | $174.02 | $174.02 | 169,067 |
| 2023-07-18 | $173.22 | $175.11 | $172.25 | $174.81 | $174.81 | 259,359 |
| 2023-07-17 | $170.51 | $173.65 | $170.51 | $173.42 | $173.42 | 317,159 |
| 2023-07-14 | $174.09 | $174.09 | $170.44 | $170.49 | $170.49 | 344,711 |
| 2023-07-13 | $174.89 | $175.77 | $173.94 | $174.06 | $174.06 | 186,219 |
| 2023-07-12 | $177.80 | $177.80 | $174.15 | $174.83 | $174.83 | 256,444 |
| 2023-07-11 | $174.89 | $177.00 | $174.75 | $176.44 | $176.44 | 285,817 |
| 2023-07-10 | $173.54 | $175.62 | $173.54 | $174.99 | $174.99 | 256,641 |
| 2023-07-07 | $173.76 | $174.87 | $173.42 | $174.02 | $174.02 | 347,691 |
| 2023-07-06 | $173.19 | $174.98 | $171.94 | $174.59 | $174.59 | 326,819 |
| 2023-07-05 | $175.36 | $175.58 | $173.11 | $174.59 | $174.59 | 282,334 |
| 2023-07-03 | $176.13 | $177.08 | $175.74 | $176.29 | $176.29 | 122,883 |
| 2023-06-30 | $177.57 | $177.91 | $176.60 | $176.94 | $176.94 | 251,949 |
| 2023-06-29 | $175.07 | $177.11 | $175.07 | $175.98 | $175.88 | 245,785 |
| 2023-06-28 | $174.95 | $175.49 | $173.35 | $175.15 | $175.05 | 315,189 |
| 2023-06-27 | $172.97 | $175.14 | $172.74 | $174.65 | $174.55 | 194,441 |
| 2023-06-26 | $172.90 | $173.73 | $169.56 | $172.14 | $172.04 | 289,614 |
| 2023-06-23 | $170.65 | $174.51 | $170.16 | $173.74 | $173.64 | 611,288 |
| 2023-06-22 | $171.71 | $173.41 | $171.07 | $173.03 | $172.93 | 295,918 |
| 2023-06-21 | $167.36 | $172.48 | $166.85 | $172.19 | $172.09 | 284,277 |
| 2023-06-20 | $165.20 | $168.13 | $165.01 | $167.81 | $167.72 | 432,439 |
| 2023-06-16 | $166.27 | $167.78 | $165.79 | $165.89 | $165.80 | 278,943 |
| 2023-06-15 | $164.84 | $166.38 | $164.03 | $166.27 | $166.18 | 250,849 |
| 2023-06-14 | $165.52 | $166.01 | $164.13 | $164.84 | $164.75 | 370,783 |
| 2023-06-13 | $164.68 | $166.74 | $164.39 | $164.81 | $164.72 | 373,641 |
| 2023-06-12 | $164.04 | $165.15 | $162.75 | $164.42 | $164.33 | 264,373 |
| 2023-06-09 | $165.62 | $165.62 | $162.00 | $163.61 | $163.61 | 341,755 |
| 2023-06-08 | $163.45 | $166.37 | $163.05 | $164.67 | $164.67 | 461,377 |
| 2023-06-07 | $159.35 | $163.71 | $158.04 | $163.45 | $163.45 | 375,269 |
| 2023-06-06 | $157.74 | $159.64 | $157.35 | $159.42 | $159.42 | 339,121 |
| 2023-06-05 | $161.64 | $162.45 | $156.52 | $157.24 | $157.24 | 481,900 |
| 2023-06-02 | $156.80 | $162.30 | $156.48 | $162.00 | $162.00 | 580,199 |
| 2023-06-01 | $154.77 | $155.95 | $153.63 | $154.91 | $154.91 | 615,151 |
| 2023-05-31 | $158.84 | $159.00 | $153.95 | $154.58 | $154.58 | 1,088,029 |
| 2023-05-30 | $161.07 | $161.24 | $158.95 | $159.15 | $159.15 | 444,426 |
| 2023-05-26 | $160.81 | $162.34 | $159.09 | $159.30 | $159.30 | 484,137 |
| 2023-05-25 | $163.74 | $163.85 | $160.03 | $160.07 | $160.07 | 514,085 |
| 2023-05-24 | $163.00 | $164.43 | $160.65 | $163.26 | $163.26 | 640,632 |
| 2023-05-23 | $178.06 | $178.26 | $163.61 | $164.83 | $164.83 | 1,259,322 |
| 2023-05-22 | $177.15 | $179.45 | $176.51 | $178.94 | $178.94 | 439,619 |
| 2023-05-19 | $179.93 | $179.93 | $176.08 | $176.98 | $176.98 | 240,397 |
| 2023-05-18 | $177.67 | $178.97 | $176.28 | $178.68 | $178.68 | 297,597 |
| 2023-05-17 | $178.99 | $179.35 | $177.13 | $177.63 | $177.63 | 322,244 |
| 2023-05-16 | $178.49 | $178.94 | $176.63 | $177.53 | $177.53 | 413,846 |
| 2023-05-15 | $167.42 | $180.59 | $167.42 | $178.90 | $178.90 | 773,983 |
| 2023-05-12 | $168.34 | $169.03 | $164.05 | $165.96 | $165.96 | 384,034 |
| 2023-05-11 | $169.90 | $170.28 | $167.87 | $168.34 | $168.34 | 298,925 |
| 2023-05-10 | $172.07 | $172.07 | $168.75 | $170.68 | $170.68 | 383,835 |
| 2023-05-09 | $169.20 | $171.70 | $167.63 | $171.57 | $171.57 | 563,117 |
| 2023-05-08 | $170.00 | $170.29 | $168.28 | $169.00 | $169.00 | 209,503 |
| 2023-05-05 | $168.36 | $170.52 | $168.36 | $170.09 | $170.09 | 164,592 |
| 2023-05-04 | $170.47 | $170.65 | $165.64 | $167.61 | $167.61 | 273,071 |
| 2023-05-03 | $170.32 | $172.12 | $169.51 | $170.69 | $170.69 | 266,697 |
| 2023-05-02 | $170.72 | $170.72 | $168.46 | $170.00 | $170.00 | 278,561 |
| 2023-05-01 | $168.14 | $172.72 | $168.01 | $170.78 | $170.78 | 231,283 |
| 2023-04-28 | $167.93 | $169.24 | $167.85 | $168.64 | $168.64 | 217,523 |
| 2023-04-27 | $165.08 | $168.59 | $164.99 | $168.16 | $168.16 | 327,139 |
| 2023-04-26 | $168.00 | $168.43 | $164.18 | $164.62 | $164.62 | 441,420 |
| 2023-04-25 | $169.79 | $169.94 | $167.41 | $168.09 | $168.09 | 398,022 |
| 2023-04-24 | $171.61 | $172.35 | $169.44 | $170.52 | $170.52 | 242,756 |
| 2023-04-21 | $172.39 | $172.39 | $170.17 | $171.65 | $171.65 | 261,019 |
| 2023-04-20 | $169.97 | $171.99 | $169.38 | $171.46 | $171.46 | 221,842 |
| 2023-04-19 | $171.80 | $172.73 | $169.75 | $170.27 | $170.27 | 201,968 |
| 2023-04-18 | $169.71 | $172.59 | $169.60 | $171.78 | $171.78 | 286,834 |
| 2023-04-17 | $168.31 | $169.46 | $167.88 | $168.93 | $168.93 | 164,121 |
| 2023-04-14 | $169.19 | $169.61 | $167.67 | $168.36 | $168.36 | 233,362 |
| 2023-04-13 | $169.36 | $170.14 | $167.71 | $169.74 | $169.74 | 143,686 |
| 2023-04-12 | $169.66 | $170.51 | $168.43 | $169.06 | $169.06 | 147,700 |
| 2023-04-11 | $168.45 | $169.70 | $168.35 | $168.89 | $168.89 | 153,196 |
| 2023-04-10 | $165.65 | $168.08 | $165.00 | $167.97 | $167.97 | 192,403 |
| 2023-04-06 | $166.96 | $167.91 | $166.16 | $166.41 | $166.41 | 160,716 |
| 2023-04-05 | $168.28 | $169.30 | $166.24 | $166.84 | $166.84 | 288,400 |
| 2023-04-04 | $172.46 | $172.59 | $168.51 | $168.81 | $168.81 | 192,473 |
| 2023-04-03 | $170.49 | $172.28 | $169.85 | $172.25 | $172.25 | 284,998 |
| 2023-03-31 | $170.19 | $171.72 | $170.00 | $171.04 | $171.04 | 262,417 |
| 2023-03-30 | $170.01 | $171.23 | $169.31 | $170.04 | $170.04 | 136,697 |
| 2023-03-29 | $169.32 | $170.18 | $168.53 | $169.63 | $169.63 | 193,228 |
| 2023-03-28 | $167.45 | $169.24 | $167.31 | $168.64 | $168.64 | 252,989 |
| 2023-03-27 | $167.58 | $168.65 | $166.73 | $168.00 | $168.00 | 183,627 |
| 2023-03-24 | $163.67 | $166.24 | $162.22 | $165.75 | $165.75 | 214,283 |
| 2023-03-23 | $166.35 | $167.29 | $163.44 | $165.08 | $165.08 | 302,635 |
| 2023-03-22 | $168.03 | $169.48 | $166.17 | $166.30 | $166.30 | 201,172 |
| 2023-03-21 | $167.27 | $168.81 | $167.00 | $167.82 | $167.82 | 212,927 |
| 2023-03-20 | $164.37 | $166.50 | $163.99 | $165.14 | $165.14 | 227,614 |
| 2023-03-17 | $167.19 | $167.19 | $163.25 | $163.35 | $163.35 | 333,698 |
| 2023-03-16 | $162.82 | $168.48 | $162.00 | $168.14 | $168.14 | 302,460 |
| 2023-03-15 | $166.59 | $166.59 | $161.46 | $163.98 | $163.98 | 370,630 |
| 2023-03-14 | $168.13 | $171.02 | $167.03 | $169.14 | $169.14 | 314,939 |
| 2023-03-13 | $165.68 | $167.14 | $163.77 | $166.07 | $166.07 | 337,067 |
| 2023-03-10 | $171.25 | $171.25 | $166.64 | $167.78 | $167.78 | 297,047 |
| 2023-03-09 | $173.38 | $174.44 | $171.31 | $171.55 | $171.55 | 238,835 |
| 2023-03-08 | $172.68 | $173.18 | $171.05 | $172.53 | $172.53 | 208,334 |
| 2023-03-07 | $174.75 | $175.43 | $172.20 | $172.46 | $172.46 | 311,656 |
| 2023-03-06 | $175.19 | $175.61 | $173.72 | $174.62 | $174.62 | 267,438 |
| 2023-03-03 | $175.15 | $175.54 | $173.26 | $174.56 | $174.56 | 331,530 |
| 2023-03-02 | $170.64 | $174.54 | $169.21 | $174.40 | $174.40 | 369,183 |
| 2023-03-01 | $168.22 | $171.97 | $165.47 | $171.41 | $171.41 | 528,093 |
| 2023-02-28 | $173.95 | $173.95 | $163.25 | $165.57 | $165.57 | 1,373,028 |
| 2023-02-27 | $176.00 | $177.27 | $174.23 | $174.67 | $174.67 | 489,586 |
| 2023-02-24 | $174.12 | $175.39 | $173.80 | $174.87 | $174.87 | 343,240 |
| 2023-02-23 | $175.18 | $175.81 | $173.72 | $175.37 | $175.37 | 267,300 |
| 2023-02-22 | $175.00 | $175.84 | $174.15 | $174.25 | $174.25 | 415,389 |
| 2023-02-21 | $176.90 | $177.03 | $174.45 | $175.02 | $175.02 | 356,887 |
| 2023-02-17 | $175.14 | $177.21 | $174.59 | $176.90 | $176.90 | 299,782 |
| 2023-02-16 | $175.68 | $177.55 | $174.45 | $175.33 | $175.33 | 318,932 |
| 2023-02-15 | $174.00 | $177.44 | $174.00 | $177.31 | $177.31 | 202,965 |
| 2023-02-14 | $173.82 | $175.66 | $172.90 | $174.95 | $174.95 | 307,852 |
| 2023-02-13 | $174.16 | $175.16 | $173.26 | $174.22 | $174.22 | 258,728 |
| 2023-02-10 | $173.18 | $173.76 | $171.41 | $173.20 | $173.20 | 244,006 |
| 2023-02-09 | $175.18 | $176.12 | $173.33 | $173.48 | $173.48 | 358,542 |
| 2023-02-08 | $173.01 | $174.78 | $172.53 | $174.56 | $174.56 | 200,741 |
| 2023-02-07 | $171.09 | $174.65 | $170.28 | $174.18 | $174.18 | 302,199 |
| 2023-02-06 | $169.33 | $172.23 | $168.89 | $171.77 | $171.77 | 259,393 |
| 2023-02-03 | $170.62 | $172.54 | $169.51 | $170.03 | $170.03 | 357,221 |
| 2023-02-02 | $170.78 | $172.90 | $169.74 | $171.79 | $171.79 | 510,364 |
| 2023-02-01 | $170.68 | $171.97 | $169.16 | $170.33 | $170.33 | 430,765 |
| 2023-01-31 | $169.40 | $171.12 | $168.42 | $170.95 | $170.95 | 391,598 |
| 2023-01-30 | $170.20 | $172.09 | $169.04 | $169.31 | $169.31 | 442,117 |
| 2023-01-27 | $168.71 | $171.00 | $168.71 | $170.20 | $170.20 | 319,451 |
| 2023-01-26 | $169.27 | $169.65 | $167.68 | $169.07 | $169.07 | 236,818 |
| 2023-01-25 | $166.00 | $169.20 | $166.00 | $168.40 | $168.40 | 281,963 |
| 2023-01-24 | $167.79 | $168.54 | $166.24 | $167.68 | $167.68 | 330,951 |
| 2023-01-23 | $165.73 | $167.27 | $164.32 | $167.12 | $167.12 | 365,369 |
| 2023-01-20 | $161.43 | $164.88 | $160.20 | $164.70 | $164.70 | 407,396 |
| 2023-01-19 | $162.00 | $162.02 | $159.54 | $160.50 | $160.50 | 354,412 |
| 2023-01-18 | $166.27 | $166.91 | $162.58 | $162.61 | $162.61 | 574,651 |
| 2023-01-17 | $165.71 | $167.90 | $163.98 | $165.46 | $165.46 | 496,471 |
| 2023-01-13 | $161.80 | $165.25 | $161.80 | $165.24 | $165.24 | 353,380 |
| 2023-01-12 | $164.82 | $165.50 | $160.80 | $163.65 | $163.65 | 430,547 |
| 2023-01-11 | $158.30 | $163.25 | $158.28 | $163.08 | $163.08 | 427,397 |
| 2023-01-10 | $155.17 | $157.67 | $155.17 | $157.43 | $157.43 | 301,903 |
| 2023-01-09 | $158.97 | $158.97 | $155.71 | $155.73 | $155.73 | 377,037 |
| 2023-01-06 | $153.56 | $158.38 | $152.60 | $157.85 | $157.85 | 352,744 |
| 2023-01-05 | $150.42 | $152.19 | $149.05 | $151.95 | $151.95 | 347,437 |
| 2023-01-04 | $152.01 | $153.00 | $149.92 | $151.52 | $151.52 | 268,732 |
| 2023-01-03 | $153.67 | $154.54 | $150.64 | $152.03 | $151.93 | 331,878 |
| 2022-12-30 | $152.99 | $153.67 | $151.50 | $153.64 | $153.64 | 210,185 |
| 2022-12-29 | $152.52 | $154.43 | $152.33 | $153.47 | $153.47 | 260,528 |
| 2022-12-28 | $154.71 | $155.79 | $151.78 | $151.89 | $151.89 | 231,577 |
| 2022-12-27 | $154.63 | $156.03 | $154.00 | $154.71 | $154.71 | 224,409 |
| 2022-12-23 | $153.82 | $155.10 | $152.46 | $154.19 | $154.19 | 185,669 |
| 2022-12-22 | $156.03 | $156.64 | $151.20 | $153.53 | $153.53 | 299,297 |
| 2022-12-21 | $155.12 | $157.64 | $152.93 | $157.63 | $157.63 | 359,196 |
| 2022-12-20 | $151.00 | $153.77 | $148.32 | $153.32 | $153.32 | 704,111 |
| 2022-12-19 | $152.83 | $154.05 | $147.69 | $149.44 | $149.44 | 633,834 |
| 2022-12-16 | $151.95 | $152.50 | $150.74 | $151.85 | $151.85 | 428,302 |
| 2022-12-15 | $155.39 | $155.44 | $151.66 | $153.04 | $153.04 | 323,955 |
| 2022-12-14 | $157.90 | $157.92 | $155.16 | $156.61 | $156.61 | 483,060 |
| 2022-12-13 | $160.05 | $160.22 | $156.84 | $157.39 | $157.39 | 292,342 |
| 2022-12-12 | $154.53 | $157.46 | $154.38 | $157.17 | $157.17 | 302,405 |
| 2022-12-09 | $158.64 | $159.12 | $156.58 | $157.03 | $157.03 | 250,672 |
| 2022-12-08 | $161.05 | $161.61 | $158.07 | $158.89 | $158.89 | 241,975 |
| 2022-12-07 | $159.69 | $162.58 | $159.23 | $160.01 | $160.01 | 209,137 |
| 2022-12-06 | $163.65 | $163.65 | $158.80 | $159.38 | $159.38 | 280,012 |
| 2022-12-05 | $163.23 | $164.22 | $161.57 | $162.36 | $162.36 | 184,282 |
| 2022-12-02 | $161.91 | $165.79 | $161.91 | $164.70 | $164.70 | 300,181 |
| 2022-12-01 | $162.84 | $163.88 | $160.77 | $163.73 | $163.73 | 229,382 |
| 2022-11-30 | $156.61 | $162.31 | $156.51 | $162.31 | $162.31 | 695,083 |
| 2022-11-29 | $158.01 | $158.45 | $155.55 | $156.57 | $156.57 | 283,991 |
| 2022-11-28 | $161.24 | $161.59 | $158.20 | $158.43 | $158.43 | 196,168 |
| 2022-11-25 | $162.05 | $163.41 | $161.79 | $162.54 | $162.54 | 105,890 |
| 2022-11-23 | $162.94 | $163.48 | $161.48 | $162.40 | $162.40 | 148,979 |
| 2022-11-22 | $162.65 | $163.86 | $162.27 | $162.56 | $162.56 | 181,714 |
| 2022-11-21 | $163.04 | $164.30 | $161.06 | $161.65 | $161.65 | 228,392 |
| 2022-11-18 | $162.15 | $164.60 | $161.34 | $163.76 | $163.76 | 328,118 |
| 2022-11-17 | $158.98 | $160.65 | $157.37 | $160.55 | $160.55 | 163,996 |
| 2022-11-16 | $159.11 | $160.70 | $158.29 | $160.10 | $160.10 | 196,580 |
| 2022-11-15 | $160.04 | $160.44 | $157.78 | $159.39 | $159.39 | 325,294 |
| 2022-11-14 | $158.84 | $159.79 | $156.29 | $158.10 | $158.10 | 368,818 |
| 2022-11-11 | $163.15 | $163.21 | $158.71 | $159.30 | $159.30 | 329,500 |
| 2022-11-10 | $160.14 | $163.87 | $159.77 | $163.81 | $163.81 | 369,893 |
| 2022-11-09 | $156.80 | $158.62 | $155.91 | $156.04 | $156.04 | 352,225 |
| 2022-11-08 | $157.14 | $158.40 | $155.51 | $157.55 | $157.55 | 231,556 |
| 2022-11-07 | $156.61 | $157.20 | $155.00 | $156.67 | $156.67 | 323,066 |
| 2022-11-04 | $158.12 | $158.28 | $153.32 | $156.19 | $156.19 | 376,955 |
| 2022-11-03 | $154.67 | $158.67 | $153.87 | $156.44 | $156.44 | 285,473 |
| 2022-11-02 | $160.62 | $162.24 | $156.12 | $156.27 | $156.27 | 291,734 |
| 2022-11-01 | $161.38 | $162.31 | $159.63 | $161.49 | $161.49 | 270,673 |
| 2022-10-31 | $162.90 | $164.48 | $161.90 | $162.64 | $162.64 | 261,049 |
| 2022-10-28 | $161.72 | $163.72 | $160.54 | $163.58 | $163.58 | 227,339 |
| 2022-10-27 | $158.60 | $162.27 | $158.55 | $161.23 | $161.23 | 318,762 |
| 2022-10-26 | $159.94 | $160.72 | $157.07 | $157.59 | $157.59 | 321,431 |
| 2022-10-25 | $156.96 | $159.54 | $156.95 | $159.01 | $159.01 | 325,821 |
| 2022-10-24 | $156.18 | $157.44 | $152.88 | $157.06 | $157.06 | 400,294 |
| 2022-10-21 | $148.95 | $152.06 | $147.59 | $151.70 | $151.70 | 273,932 |
| 2022-10-20 | $148.96 | $150.34 | $147.80 | $148.67 | $148.67 | 196,123 |
| 2022-10-19 | $147.65 | $149.34 | $146.86 | $148.96 | $148.96 | 143,048 |
| 2022-10-18 | $148.12 | $149.94 | $147.36 | $148.70 | $148.70 | 154,626 |
| 2022-10-17 | $142.14 | $145.47 | $142.14 | $145.43 | $145.43 | 318,389 |
| 2022-10-14 | $146.85 | $147.07 | $138.82 | $139.73 | $139.73 | 358,879 |
| 2022-10-13 | $140.23 | $148.65 | $139.85 | $146.14 | $146.14 | 354,969 |
| 2022-10-12 | $147.37 | $147.37 | $143.52 | $143.64 | $143.64 | 359,048 |
| 2022-10-11 | $148.73 | $148.99 | $144.81 | $146.05 | $146.05 | 376,055 |
| 2022-10-10 | $148.82 | $150.94 | $147.57 | $148.92 | $148.92 | 351,364 |
| 2022-10-07 | $147.26 | $149.10 | $146.82 | $147.99 | $147.99 | 213,520 |
| 2022-10-06 | $149.42 | $150.96 | $148.02 | $148.23 | $148.23 | 269,682 |
| 2022-10-05 | $148.94 | $150.53 | $147.59 | $149.40 | $149.40 | 224,549 |
| 2022-10-04 | $149.99 | $152.77 | $149.46 | $150.87 | $150.87 | 352,661 |
| 2022-10-03 | $145.92 | $148.59 | $144.64 | $147.70 | $147.70 | 278,653 |
| 2022-09-30 | $143.19 | $146.18 | $143.18 | $143.98 | $143.98 | 244,067 |
| 2022-09-29 | $143.55 | $144.48 | $141.59 | $143.74 | $143.74 | 266,051 |
| 2022-09-28 | $143.64 | $145.33 | $141.51 | $144.79 | $144.79 | 273,359 |
| 2022-09-27 | $146.39 | $146.48 | $141.93 | $142.77 | $142.77 | 356,960 |
| 2022-09-26 | $144.86 | $147.86 | $144.49 | $144.72 | $144.72 | 252,724 |
| 2022-09-23 | $146.64 | $147.30 | $143.81 | $145.66 | $145.66 | 282,581 |
| 2022-09-22 | $150.43 | $150.43 | $146.39 | $148.80 | $148.80 | 275,122 |
| 2022-09-21 | $154.62 | $154.63 | $150.36 | $150.44 | $150.44 | 217,243 |
| 2022-09-20 | $153.46 | $153.57 | $151.07 | $152.06 | $152.06 | 240,765 |
| 2022-09-19 | $150.20 | $154.60 | $149.82 | $154.32 | $154.32 | 500,504 |
| 2022-09-16 | $150.16 | $150.56 | $147.61 | $148.58 | $148.58 | 612,611 |
| 2022-09-15 | $153.58 | $154.82 | $151.95 | $152.11 | $152.11 | 251,204 |
| 2022-09-14 | $152.16 | $154.74 | $151.20 | $154.49 | $154.49 | 369,087 |
| 2022-09-13 | $154.58 | $155.45 | $151.65 | $152.00 | $152.00 | 287,019 |
| 2022-09-12 | $157.54 | $158.15 | $156.90 | $157.26 | $157.26 | 328,851 |
| 2022-09-09 | $156.26 | $158.12 | $155.95 | $157.06 | $157.06 | 221,147 |
| 2022-09-08 | $153.05 | $156.05 | $153.05 | $155.36 | $155.36 | 204,335 |
| 2022-09-07 | $149.33 | $155.10 | $149.27 | $154.53 | $154.53 | 361,265 |
| 2022-09-06 | $152.19 | $152.19 | $148.70 | $149.67 | $149.67 | 521,352 |
| 2022-09-02 | $154.12 | $155.72 | $151.80 | $152.22 | $152.22 | 301,823 |
| 2022-09-01 | $151.00 | $152.36 | $149.50 | $152.31 | $152.31 | 318,196 |
| 2022-08-31 | $153.47 | $154.40 | $151.45 | $152.30 | $152.30 | 422,666 |
| 2022-08-30 | $157.04 | $158.01 | $152.30 | $152.82 | $152.82 | 368,115 |
| 2022-08-29 | $155.00 | $156.63 | $153.65 | $155.88 | $155.88 | 415,987 |
| 2022-08-26 | $163.35 | $163.79 | $155.64 | $155.89 | $155.89 | 357,358 |
| 2022-08-25 | $160.92 | $162.77 | $159.88 | $162.58 | $162.58 | 292,557 |
| 2022-08-24 | $160.16 | $161.30 | $159.87 | $160.39 | $160.39 | 195,839 |
| 2022-08-23 | $158.55 | $160.46 | $158.50 | $160.16 | $160.16 | 187,856 |
| 2022-08-22 | $161.09 | $162.11 | $158.51 | $158.86 | $158.86 | 273,447 |
| 2022-08-19 | $164.65 | $164.65 | $161.73 | $163.24 | $163.24 | 246,436 |
| 2022-08-18 | $163.81 | $165.24 | $163.32 | $164.82 | $164.82 | 161,270 |
| 2022-08-17 | $163.97 | $164.70 | $162.53 | $163.94 | $163.94 | 216,615 |
| 2022-08-16 | $164.44 | $165.61 | $163.75 | $165.56 | $165.56 | 262,687 |
| 2022-08-15 | $161.72 | $163.68 | $160.24 | $163.39 | $163.39 | 209,418 |
| 2022-08-12 | $159.54 | $162.14 | $159.11 | $161.80 | $161.80 | 217,677 |
| 2022-08-11 | $162.09 | $164.38 | $158.78 | $159.55 | $159.55 | 552,579 |
| 2022-08-10 | $159.20 | $162.22 | $158.63 | $161.18 | $161.18 | 279,602 |
| 2022-08-09 | $157.96 | $158.53 | $156.52 | $157.34 | $157.34 | 226,350 |
| 2022-08-08 | $158.65 | $159.71 | $157.00 | $157.71 | $157.71 | 250,104 |
| 2022-08-05 | $155.00 | $157.78 | $155.00 | $157.52 | $157.52 | 224,767 |
| 2022-08-04 | $156.99 | $157.46 | $156.00 | $156.42 | $156.42 | 299,682 |
| 2022-08-03 | $156.14 | $157.74 | $154.16 | $156.87 | $156.87 | 290,684 |
| 2022-08-02 | $156.75 | $158.62 | $155.03 | $155.89 | $155.89 | 286,241 |
| 2022-08-01 | $157.90 | $157.90 | $155.23 | $156.78 | $156.78 | 354,656 |
| 2022-07-29 | $150.15 | $158.39 | $150.15 | $157.71 | $157.71 | 625,579 |
| 2022-07-28 | $145.55 | $150.04 | $144.36 | $149.95 | $149.95 | 453,596 |
| 2022-07-27 | $144.98 | $146.42 | $143.57 | $145.80 | $145.80 | 345,965 |
| 2022-07-26 | $142.61 | $145.73 | $141.32 | $144.17 | $144.17 | 392,127 |
| 2022-07-25 | $143.20 | $143.53 | $141.55 | $142.65 | $142.65 | 184,316 |
| 2022-07-22 | $143.70 | $144.13 | $142.53 | $143.20 | $143.20 | 328,275 |
| 2022-07-21 | $142.25 | $143.48 | $141.11 | $143.35 | $143.35 | 215,567 |
| 2022-07-20 | $141.30 | $143.43 | $140.66 | $142.52 | $142.52 | 300,976 |
| 2022-07-19 | $135.70 | $141.32 | $135.70 | $141.19 | $141.19 | 377,212 |
| 2022-07-18 | $136.81 | $137.63 | $134.87 | $135.32 | $135.32 | 385,412 |
| 2022-07-15 | $134.46 | $135.26 | $134.04 | $134.84 | $134.84 | 241,559 |
| 2022-07-14 | $131.04 | $133.42 | $130.87 | $133.00 | $133.00 | 282,078 |
| 2022-07-13 | $132.20 | $134.45 | $132.20 | $133.00 | $133.00 | 218,448 |
| 2022-07-12 | $132.64 | $134.71 | $132.54 | $134.04 | $134.04 | 266,880 |
| 2022-07-11 | $132.34 | $133.79 | $132.34 | $132.86 | $132.86 | 154,313 |
| 2022-07-08 | $133.88 | $134.09 | $132.33 | $133.34 | $133.34 | 161,545 |
| 2022-07-07 | $133.31 | $134.89 | $133.22 | $133.89 | $133.89 | 139,387 |
| 2022-07-06 | $131.63 | $133.32 | $130.69 | $132.59 | $132.59 | 302,116 |
| 2022-07-05 | $131.25 | $132.07 | $127.45 | $130.94 | $130.94 | 305,668 |
| 2022-07-01 | $131.49 | $133.73 | $129.93 | $133.25 | $133.25 | 308,919 |
| 2022-06-30 | $130.21 | $131.80 | $128.87 | $131.12 | $131.12 | 366,628 |
| 2022-06-29 | $131.75 | $132.36 | $128.85 | $130.30 | $130.21 | 234,038 |
| 2022-06-28 | $133.31 | $135.04 | $131.08 | $131.36 | $131.27 | 286,136 |
| 2022-06-27 | $132.93 | $132.97 | $131.30 | $132.77 | $132.68 | 223,969 |
| 2022-06-24 | $128.81 | $132.17 | $128.81 | $132.00 | $131.91 | 657,951 |
| 2022-06-23 | $130.13 | $130.39 | $126.95 | $127.59 | $127.50 | 373,921 |
| 2022-06-22 | $129.38 | $131.35 | $128.44 | $130.14 | $130.05 | 375,772 |
| 2022-06-21 | $130.94 | $132.23 | $129.58 | $131.38 | $131.29 | 343,626 |
| 2022-06-17 | $127.93 | $130.52 | $127.44 | $129.60 | $129.51 | 435,735 |
| 2022-06-16 | $131.54 | $131.87 | $127.52 | $128.00 | $127.91 | 319,579 |
| 2022-06-15 | $134.89 | $135.96 | $132.46 | $134.14 | $134.05 | 326,827 |
| 2022-06-14 | $136.56 | $136.58 | $132.01 | $133.39 | $133.30 | 259,958 |
| 2022-06-13 | $137.37 | $138.37 | $135.01 | $135.82 | $135.73 | 316,637 |
| 2022-06-10 | $141.79 | $143.05 | $140.69 | $140.84 | $140.74 | 274,302 |
| 2022-06-09 | $145.86 | $146.87 | $143.89 | $144.06 | $143.96 | 227,132 |
| 2022-06-08 | $150.50 | $150.78 | $146.52 | $146.68 | $146.58 | 283,854 |
| 2022-06-07 | $147.59 | $151.27 | $147.28 | $151.19 | $151.09 | 265,345 |
| 2022-06-06 | $147.59 | $149.61 | $146.36 | $148.47 | $148.37 | 260,246 |
| 2022-06-03 | $145.28 | $146.15 | $144.72 | $145.70 | $145.60 | 210,149 |
| 2022-06-02 | $144.23 | $146.73 | $143.66 | $146.59 | $146.49 | 235,118 |
| 2022-06-01 | $143.98 | $144.73 | $140.29 | $143.23 | $143.13 | 300,617 |
| 2022-05-31 | $143.17 | $143.94 | $140.78 | $143.05 | $142.95 | 619,927 |
| 2022-05-27 | $141.85 | $144.32 | $141.05 | $144.24 | $144.14 | 328,280 |
| 2022-05-26 | $137.90 | $140.94 | $137.90 | $140.63 | $140.53 | 246,424 |
| 2022-05-25 | $134.16 | $137.12 | $134.16 | $136.86 | $136.77 | 481,620 |
| 2022-05-24 | $133.51 | $135.26 | $132.14 | $135.05 | $134.96 | 573,992 |
| 2022-05-23 | $133.10 | $134.65 | $130.31 | $134.50 | $134.41 | 419,858 |
| 2022-05-20 | $134.22 | $134.56 | $129.17 | $132.28 | $132.19 | 328,352 |
| 2022-05-19 | $132.28 | $134.12 | $131.40 | $132.93 | $132.84 | 306,142 |
| 2022-05-18 | $135.62 | $136.42 | $132.70 | $133.37 | $133.28 | 359,716 |
| 2022-05-17 | $137.35 | $138.07 | $135.89 | $136.81 | $136.72 | 276,715 |
| 2022-05-16 | $137.22 | $138.67 | $134.89 | $135.13 | $135.04 | 265,120 |
| 2022-05-13 | $134.92 | $138.22 | $134.90 | $137.22 | $137.13 | 308,229 |
| 2022-05-12 | $132.73 | $134.79 | $130.51 | $133.65 | $133.56 | 428,290 |
| 2022-05-11 | $135.55 | $138.98 | $132.88 | $133.06 | $132.97 | 312,827 |
| 2022-05-10 | $134.83 | $137.13 | $133.02 | $135.44 | $135.35 | 371,104 |
| 2022-05-09 | $135.38 | $135.94 | $132.01 | $133.00 | $132.91 | 457,280 |
| 2022-05-06 | $136.98 | $138.03 | $134.43 | $137.01 | $136.92 | 321,081 |
| 2022-05-05 | $141.97 | $142.90 | $136.43 | $137.16 | $137.07 | 264,852 |
| 2022-05-04 | $140.73 | $143.71 | $138.83 | $143.02 | $142.92 | 250,620 |
| 2022-05-03 | $140.47 | $141.99 | $139.67 | $140.50 | $140.40 | 190,081 |
| 2022-05-02 | $140.70 | $143.45 | $137.78 | $140.57 | $140.47 | 493,631 |
| 2022-04-29 | $143.69 | $144.24 | $140.55 | $141.23 | $141.13 | 370,606 |
| 2022-04-28 | $143.31 | $145.21 | $141.65 | $144.22 | $144.12 | 192,156 |
| 2022-04-27 | $141.52 | $143.78 | $141.52 | $142.61 | $142.51 | 170,785 |
| 2022-04-26 | $145.57 | $145.57 | $141.93 | $142.07 | $141.97 | 188,904 |
| 2022-04-25 | $146.39 | $146.66 | $143.13 | $145.84 | $145.74 | 311,511 |
| 2022-04-22 | $149.99 | $151.20 | $146.86 | $147.60 | $147.50 | 228,980 |
| 2022-04-21 | $154.00 | $155.14 | $150.11 | $150.78 | $150.68 | 421,931 |
| 2022-04-20 | $151.00 | $153.32 | $149.87 | $152.82 | $152.72 | 252,151 |
| 2022-04-19 | $148.67 | $151.11 | $148.67 | $150.21 | $150.11 | 305,802 |
| 2022-04-18 | $147.78 | $149.23 | $147.65 | $148.34 | $148.24 | 280,833 |
| 2022-04-14 | $150.52 | $150.82 | $147.75 | $147.79 | $147.69 | 233,052 |
| 2022-04-13 | $149.08 | $150.74 | $148.43 | $149.45 | $149.35 | 341,924 |
| 2022-04-12 | $150.16 | $152.03 | $148.14 | $148.73 | $148.63 | 291,095 |
| 2022-04-11 | $150.11 | $151.87 | $149.28 | $149.40 | $149.30 | 221,133 |
| 2022-04-08 | $154.93 | $154.93 | $149.95 | $150.12 | $150.02 | 325,396 |
| 2022-04-07 | $153.24 | $155.29 | $152.56 | $154.18 | $154.07 | 492,022 |
| 2022-04-06 | $154.04 | $154.30 | $151.85 | $152.98 | $152.88 | 395,304 |
| 2022-04-05 | $156.93 | $159.29 | $155.25 | $155.39 | $155.28 | 647,751 |
| 2022-04-04 | $156.35 | $158.53 | $155.11 | $157.21 | $157.10 | 436,770 |
| 2022-04-01 | $153.95 | $156.58 | $153.80 | $156.35 | $156.24 | 378,635 |
| 2022-03-31 | $155.32 | $156.85 | $153.54 | $153.54 | $153.43 | 283,676 |
| 2022-03-30 | $155.22 | $156.03 | $154.15 | $154.96 | $154.85 | 277,025 |
| 2022-03-29 | $151.63 | $155.39 | $150.26 | $154.99 | $154.88 | 345,598 |
| 2022-03-28 | $153.92 | $154.93 | $150.77 | $151.71 | $151.61 | 286,044 |
| 2022-03-25 | $155.40 | $156.46 | $152.83 | $154.56 | $154.45 | 277,422 |
| 2022-03-24 | $152.16 | $155.32 | $151.86 | $155.09 | $154.98 | 305,159 |
| 2022-03-23 | $153.79 | $154.81 | $151.30 | $151.60 | $151.50 | 241,127 |
| 2022-03-22 | $151.52 | $155.45 | $151.11 | $153.80 | $153.69 | 400,980 |
| 2022-03-21 | $148.49 | $151.58 | $147.94 | $151.51 | $151.41 | 372,778 |
| 2022-03-18 | $148.22 | $149.50 | $147.36 | $149.07 | $148.97 | 387,155 |
| 2022-03-17 | $144.13 | $148.76 | $144.00 | $148.28 | $148.18 | 452,878 |
| 2022-03-16 | $146.63 | $148.40 | $142.08 | $144.85 | $144.75 | 387,920 |
| 2022-03-15 | $144.38 | $146.54 | $143.38 | $146.38 | $146.28 | 275,309 |
| 2022-03-14 | $147.22 | $147.69 | $140.11 | $143.18 | $143.08 | 438,030 |
| 2022-03-11 | $148.95 | $148.95 | $145.56 | $145.75 | $145.65 | 342,432 |
| 2022-03-10 | $144.28 | $147.16 | $143.40 | $146.97 | $146.87 | 318,085 |
| 2022-03-09 | $142.25 | $146.31 | $142.25 | $145.70 | $145.60 | 728,827 |
| 2022-03-08 | $148.74 | $148.74 | $141.55 | $141.64 | $141.54 | 690,862 |
| 2022-03-07 | $149.39 | $151.23 | $148.16 | $148.50 | $148.40 | 788,134 |
| 2022-03-04 | $147.33 | $149.52 | $145.22 | $148.56 | $148.46 | 494,336 |
| 2022-03-03 | $152.25 | $152.26 | $147.26 | $147.51 | $147.41 | 299,825 |
| 2022-03-02 | $148.28 | $153.20 | $147.03 | $151.14 | $151.04 | 476,956 |
| 2022-03-01 | $147.21 | $148.79 | $145.86 | $146.95 | $146.85 | 468,854 |
| 2022-02-28 | $143.16 | $147.59 | $143.06 | $147.51 | $147.41 | 633,087 |
| 2022-02-25 | $141.44 | $144.69 | $139.80 | $144.03 | $143.93 | 338,891 |
| 2022-02-24 | $134.15 | $141.67 | $130.69 | $141.19 | $141.09 | 582,895 |
| 2022-02-23 | $141.76 | $141.80 | $137.55 | $137.66 | $137.57 | 606,855 |
| 2022-02-22 | $141.50 | $142.70 | $140.18 | $141.07 | $140.97 | 412,268 |
| 2022-02-18 | $143.93 | $145.77 | $141.36 | $141.98 | $141.88 | 293,075 |
| 2022-02-17 | $143.05 | $144.34 | $142.03 | $143.75 | $143.65 | 296,499 |
| 2022-02-16 | $142.90 | $144.65 | $142.69 | $143.97 | $143.87 | 311,843 |
| 2022-02-15 | $140.48 | $144.29 | $139.58 | $143.62 | $143.52 | 468,766 |
| 2022-02-14 | $139.39 | $140.74 | $138.04 | $139.08 | $138.98 | 377,747 |
| 2022-02-11 | $138.77 | $140.49 | $137.91 | $138.95 | $138.85 | 415,291 |
| 2022-02-10 | $137.22 | $140.89 | $136.22 | $138.36 | $138.27 | 315,559 |
| 2022-02-09 | $137.96 | $139.74 | $137.53 | $139.29 | $139.19 | 305,127 |
| 2022-02-08 | $138.08 | $138.08 | $136.04 | $137.26 | $137.17 | 293,461 |
| 2022-02-07 | $136.82 | $139.13 | $136.51 | $138.11 | $138.02 | 295,819 |
| 2022-02-04 | $134.11 | $136.92 | $133.31 | $135.96 | $135.87 | 369,527 |
| 2022-02-03 | $137.22 | $137.72 | $134.72 | $135.21 | $135.12 | 376,958 |
| 2022-02-02 | $136.83 | $140.15 | $135.34 | $138.57 | $138.47 | 513,759 |
| 2022-02-01 | $137.10 | $137.10 | $134.09 | $137.01 | $136.92 | 680,411 |
| 2022-01-31 | $134.54 | $136.44 | $134.02 | $136.39 | $136.30 | 604,791 |
| 2022-01-28 | $135.21 | $135.49 | $132.09 | $135.26 | $135.17 | 743,014 |
| 2022-01-27 | $140.86 | $140.86 | $134.68 | $135.21 | $135.12 | 484,045 |
| 2022-01-26 | $142.33 | $144.06 | $137.73 | $139.38 | $139.28 | 428,047 |
| 2022-01-25 | $142.91 | $143.76 | $138.86 | $140.97 | $140.87 | 409,793 |
| 2022-01-24 | $142.44 | $145.87 | $140.29 | $145.13 | $145.03 | 651,146 |
| 2022-01-21 | $147.35 | $147.81 | $144.56 | $145.75 | $145.65 | 444,063 |
| 2022-01-20 | $147.70 | $151.28 | $147.35 | $147.50 | $147.40 | 392,028 |
| 2022-01-19 | $147.86 | $149.15 | $145.96 | $146.85 | $146.75 | 313,810 |
| 2022-01-18 | $152.00 | $152.36 | $147.60 | $148.00 | $147.90 | 356,176 |
| 2022-01-14 | $148.01 | $152.49 | $147.18 | $152.37 | $152.27 | 664,276 |
| 2022-01-13 | $149.76 | $151.12 | $148.79 | $149.10 | $149.00 | 344,730 |
| 2022-01-12 | $148.84 | $150.73 | $148.44 | $148.85 | $148.75 | 253,183 |
| 2022-01-11 | $147.67 | $148.97 | $146.11 | $148.83 | $148.73 | 318,472 |
| 2022-01-10 | $149.79 | $150.38 | $146.52 | $148.29 | $148.19 | 521,104 |
| 2022-01-07 | $148.08 | $150.49 | $147.71 | $149.63 | $149.53 | 450,557 |
| 2022-01-06 | $146.93 | $147.68 | $145.79 | $146.45 | $146.35 | 276,405 |
| 2022-01-05 | $147.88 | $148.17 | $144.71 | $145.99 | $145.89 | 354,554 |
| 2022-01-04 | $144.10 | $147.57 | $144.10 | $147.45 | $147.26 | 310,234 |
| 2022-01-03 | $144.28 | $145.25 | $141.89 | $143.43 | $143.24 | 232,027 |
| 2021-12-31 | $144.57 | $145.36 | $143.81 | $144.22 | $144.03 | 103,760 |
| 2021-12-30 | $144.78 | $145.65 | $144.23 | $144.40 | $144.21 | 182,258 |
| 2021-12-29 | $144.97 | $144.99 | $143.46 | $144.65 | $144.46 | 130,463 |
| 2021-12-28 | $144.14 | $145.07 | $143.55 | $144.52 | $144.33 | 169,228 |
| 2021-12-27 | $142.46 | $143.69 | $141.98 | $143.65 | $143.46 | 275,979 |
| 2021-12-23 | $141.53 | $143.38 | $141.14 | $142.28 | $142.09 | 137,969 |
| 2021-12-22 | $140.34 | $141.56 | $140.04 | $140.69 | $140.51 | 260,859 |
| 2021-12-21 | $137.42 | $141.19 | $137.19 | $141.17 | $140.99 | 304,951 |
| 2021-12-20 | $133.83 | $135.85 | $133.20 | $135.61 | $135.43 | 348,823 |
| 2021-12-17 | $135.94 | $138.29 | $134.46 | $135.87 | $135.69 | 791,214 |
| 2021-12-16 | $145.62 | $145.74 | $134.69 | $136.14 | $135.96 | 601,682 |
| 2021-12-15 | $138.73 | $141.08 | $136.59 | $141.05 | $140.87 | 704,571 |
| 2021-12-14 | $140.94 | $142.64 | $138.19 | $139.10 | $138.92 | 366,943 |
| 2021-12-13 | $144.30 | $145.11 | $141.00 | $142.42 | $142.23 | 422,391 |
| 2021-12-10 | $145.28 | $145.44 | $143.36 | $144.68 | $144.49 | 340,511 |
| 2021-12-09 | $144.21 | $144.94 | $143.52 | $144.17 | $143.98 | 302,386 |
| 2021-12-08 | $143.20 | $146.04 | $142.67 | $145.33 | $145.14 | 378,160 |
| 2021-12-07 | $143.56 | $144.35 | $141.02 | $141.62 | $141.44 | 313,988 |
| 2021-12-06 | $141.19 | $143.01 | $140.23 | $142.25 | $142.06 | 277,390 |
| 2021-12-03 | $139.76 | $140.05 | $137.01 | $139.47 | $139.29 | 358,425 |
| 2021-12-02 | $134.39 | $139.93 | $134.39 | $138.85 | $138.67 | 364,762 |
| 2021-12-01 | $140.93 | $141.91 | $133.31 | $133.37 | $133.20 | 330,052 |
| 2021-11-30 | $138.73 | $139.98 | $137.97 | $138.52 | $138.34 | 687,309 |
| 2021-11-29 | $139.66 | $141.03 | $138.13 | $140.18 | $140.00 | 555,008 |
| 2021-11-26 | $142.53 | $142.75 | $136.76 | $137.80 | $137.62 | 453,792 |
| 2021-11-24 | $144.16 | $146.04 | $144.16 | $146.00 | $145.81 | 232,604 |
| 2021-11-23 | $144.63 | $145.77 | $144.14 | $144.99 | $144.80 | 216,936 |
| 2021-11-22 | $146.55 | $148.29 | $144.94 | $144.99 | $144.80 | 262,897 |
| 2021-11-19 | $145.27 | $147.07 | $144.21 | $145.46 | $145.27 | 315,194 |
| 2021-11-18 | $146.99 | $147.47 | $145.23 | $146.66 | $146.47 | 186,122 |
| 2021-11-17 | $144.93 | $146.53 | $143.89 | $146.23 | $146.04 | 183,385 |
| 2021-11-16 | $146.53 | $147.93 | $144.70 | $145.12 | $144.93 | 266,553 |
| 2021-11-15 | $146.03 | $147.17 | $145.66 | $146.60 | $146.41 | 195,401 |
| 2021-11-12 | $146.46 | $147.70 | $144.76 | $145.65 | $145.46 | 287,443 |
| 2021-11-11 | $148.61 | $149.49 | $145.88 | $146.19 | $146.00 | 324,498 |
| 2021-11-10 | $149.21 | $151.61 | $148.09 | $148.58 | $148.39 | 453,695 |
| 2021-11-09 | $148.48 | $150.23 | $147.14 | $149.80 | $149.61 | 330,595 |
| 2021-11-08 | $146.24 | $147.37 | $144.71 | $147.37 | $147.18 | 253,250 |
| 2021-11-05 | $141.00 | $145.50 | $139.97 | $145.41 | $145.22 | 355,058 |
| 2021-11-04 | $139.83 | $141.23 | $138.95 | $139.62 | $139.44 | 216,620 |
| 2021-11-03 | $138.00 | $139.69 | $137.71 | $139.15 | $138.97 | 260,088 |
| 2021-11-02 | $138.29 | $138.57 | $136.92 | $138.49 | $138.31 | 455,208 |
| 2021-11-01 | $139.39 | $140.05 | $136.47 | $137.80 | $137.62 | 316,327 |
| 2021-10-29 | $140.84 | $141.81 | $139.11 | $139.39 | $139.21 | 244,887 |
| 2021-10-28 | $141.20 | $142.42 | $139.94 | $140.68 | $140.50 | 246,306 |
| 2021-10-27 | $141.64 | $142.77 | $140.00 | $140.76 | $140.58 | 228,806 |
| 2021-10-26 | $139.58 | $141.62 | $138.91 | $140.92 | $140.74 | 167,171 |
| 2021-10-25 | $140.98 | $140.98 | $138.20 | $139.99 | $139.81 | 244,043 |
| 2021-10-22 | $136.60 | $141.67 | $136.60 | $140.54 | $140.36 | 229,475 |
| 2021-10-21 | $138.72 | $140.42 | $137.61 | $140.39 | $140.21 | 186,332 |
| 2021-10-20 | $140.29 | $141.05 | $137.50 | $138.42 | $138.24 | 241,331 |
| 2021-10-19 | $141.55 | $142.15 | $138.80 | $140.29 | $140.11 | 344,571 |
| 2021-10-18 | $139.12 | $141.92 | $139.12 | $141.33 | $141.15 | 315,483 |
| 2021-10-15 | $139.82 | $140.45 | $138.90 | $140.02 | $139.84 | 338,669 |
| 2021-10-14 | $135.41 | $139.60 | $133.86 | $138.76 | $138.58 | 488,193 |
| 2021-10-13 | $134.69 | $134.93 | $132.85 | $134.43 | $134.26 | 301,871 |
| 2021-10-12 | $135.00 | $136.73 | $134.62 | $134.72 | $134.54 | 169,565 |
| 2021-10-11 | $135.04 | $135.53 | $133.93 | $134.94 | $134.76 | 231,572 |
| 2021-10-08 | $135.85 | $136.20 | $133.38 | $134.78 | $134.60 | 245,404 |
| 2021-10-07 | $135.66 | $136.37 | $134.68 | $135.43 | $135.25 | 162,824 |
| 2021-10-06 | $133.27 | $134.75 | $131.95 | $134.69 | $134.51 | 177,378 |
| 2021-10-05 | $134.37 | $135.18 | $132.55 | $134.90 | $134.72 | 198,344 |
| 2021-10-04 | $135.65 | $135.65 | $132.61 | $134.27 | $134.10 | 260,844 |
| 2021-10-01 | $133.01 | $136.06 | $131.54 | $135.50 | $135.32 | 277,106 |
| 2021-09-30 | $134.51 | $134.74 | $131.87 | $131.87 | $131.70 | 283,179 |
| 2021-09-29 | $134.94 | $135.22 | $133.90 | $133.90 | $133.73 | 306,971 |
| 2021-09-28 | $136.18 | $136.50 | $133.21 | $133.91 | $133.74 | 258,631 |
| 2021-09-27 | $135.73 | $137.62 | $135.73 | $136.48 | $136.30 | 339,693 |
| 2021-09-24 | $132.62 | $135.37 | $131.91 | $134.70 | $134.52 | 354,057 |
| 2021-09-23 | $129.77 | $133.00 | $129.74 | $132.61 | $132.44 | 257,888 |
| 2021-09-22 | $127.28 | $129.07 | $127.28 | $128.82 | $128.65 | 178,430 |
| 2021-09-21 | $128.07 | $128.33 | $125.94 | $126.35 | $126.19 | 217,252 |
| 2021-09-20 | $125.11 | $127.81 | $124.75 | $127.56 | $127.39 | 368,362 |
| 2021-09-17 | $124.65 | $127.29 | $124.65 | $127.25 | $127.08 | 690,470 |
| 2021-09-16 | $128.08 | $128.23 | $124.97 | $125.02 | $124.86 | 302,548 |
| 2021-09-15 | $127.00 | $127.98 | $126.24 | $127.87 | $127.70 | 295,511 |
| 2021-09-14 | $126.41 | $126.66 | $124.76 | $126.51 | $126.35 | 290,146 |
| 2021-09-13 | $125.78 | $126.37 | $124.58 | $125.88 | $125.72 | 268,307 |
| 2021-09-10 | $125.37 | $125.91 | $124.04 | $124.42 | $124.26 | 204,218 |
| 2021-09-09 | $125.03 | $126.28 | $124.54 | $125.11 | $124.95 | 242,742 |
| 2021-09-08 | $123.20 | $125.00 | $123.01 | $124.97 | $124.81 | 460,138 |
| 2021-09-07 | $123.64 | $124.87 | $122.94 | $123.07 | $122.91 | 270,499 |
| 2021-09-03 | $126.26 | $126.34 | $124.36 | $124.44 | $124.28 | 186,961 |
| 2021-09-02 | $126.54 | $127.78 | $126.01 | $126.73 | $126.57 | 193,923 |
| 2021-09-01 | $127.68 | $128.21 | $125.73 | $126.68 | $126.52 | 241,634 |
| 2021-08-31 | $126.34 | $127.40 | $125.78 | $126.82 | $126.65 | 423,314 |
| 2021-08-30 | $128.14 | $128.26 | $125.27 | $125.76 | $125.60 | 256,093 |
| 2021-08-27 | $127.44 | $128.74 | $126.86 | $127.90 | $127.73 | 322,183 |
| 2021-08-26 | $127.20 | $127.94 | $125.55 | $126.67 | $126.51 | 309,805 |
| 2021-08-25 | $127.00 | $130.34 | $125.31 | $128.81 | $128.64 | 557,693 |
| 2021-08-24 | $129.35 | $130.83 | $129.35 | $130.08 | $129.91 | 278,588 |
| 2021-08-23 | $127.94 | $129.29 | $127.66 | $128.63 | $128.46 | 305,438 |
| 2021-08-20 | $127.78 | $128.54 | $126.89 | $127.28 | $127.11 | 263,716 |
| 2021-08-19 | $126.62 | $129.41 | $126.42 | $127.39 | $127.22 | 365,527 |
| 2021-08-18 | $128.01 | $128.80 | $126.98 | $127.40 | $127.23 | 162,320 |
| 2021-08-17 | $128.31 | $129.08 | $126.79 | $127.86 | $127.69 | 276,503 |
| 2021-08-16 | $130.26 | $131.06 | $128.50 | $128.96 | $128.79 | 270,378 |
| 2021-08-13 | $131.87 | $131.92 | $130.56 | $131.02 | $130.85 | 174,373 |
| 2021-08-12 | $133.63 | $133.63 | $131.77 | $132.15 | $131.98 | 185,747 |
| 2021-08-11 | $130.80 | $133.51 | $130.37 | $133.51 | $133.34 | 320,735 |
| 2021-08-10 | $128.76 | $131.12 | $128.71 | $130.82 | $130.65 | 405,935 |
| 2021-08-09 | $131.97 | $131.97 | $128.90 | $129.14 | $128.97 | 306,878 |
| 2021-08-06 | $132.93 | $133.17 | $132.00 | $132.43 | $132.26 | 160,176 |
| 2021-08-05 | $128.94 | $131.81 | $128.94 | $131.80 | $131.63 | 221,250 |
| 2021-08-04 | $130.88 | $131.61 | $128.04 | $128.64 | $128.47 | 445,632 |
| 2021-08-03 | $133.47 | $133.47 | $130.26 | $132.33 | $132.16 | 275,607 |
| 2021-08-02 | $136.26 | $137.43 | $133.52 | $133.64 | $133.47 | 248,960 |
| 2021-07-30 | $135.81 | $136.55 | $134.66 | $135.25 | $135.07 | 153,460 |
| 2021-07-29 | $137.80 | $138.50 | $136.23 | $136.46 | $136.28 | 180,228 |
| 2021-07-28 | $137.00 | $137.85 | $135.90 | $137.04 | $136.86 | 227,082 |
| 2021-07-27 | $135.05 | $136.09 | $133.85 | $135.83 | $135.65 | 195,598 |
| 2021-07-26 | $135.07 | $136.15 | $134.73 | $135.73 | $135.55 | 287,735 |
| 2021-07-23 | $137.44 | $137.44 | $135.51 | $135.99 | $135.81 | 156,508 |
| 2021-07-22 | $137.00 | $137.35 | $135.39 | $136.38 | $136.20 | 212,827 |
| 2021-07-21 | $137.77 | $138.96 | $136.80 | $137.88 | $137.70 | 254,895 |
| 2021-07-20 | $132.01 | $137.38 | $131.00 | $136.64 | $136.46 | 461,828 |
| 2021-07-19 | $131.91 | $132.50 | $129.61 | $130.86 | $130.69 | 302,465 |
| 2021-07-16 | $135.02 | $135.96 | $133.82 | $134.50 | $134.32 | 222,082 |
| 2021-07-15 | $134.00 | $135.36 | $133.08 | $134.33 | $134.16 | 268,139 |
| 2021-07-14 | $137.26 | $137.59 | $134.44 | $134.87 | $134.69 | 227,734 |
| 2021-07-13 | $138.17 | $138.86 | $136.84 | $136.95 | $136.77 | 279,128 |
| 2021-07-12 | $141.05 | $141.75 | $139.25 | $139.35 | $139.17 | 154,336 |
| 2021-07-09 | $141.41 | $142.21 | $140.92 | $142.20 | $142.01 | 153,888 |
| 2021-07-08 | $139.06 | $141.21 | $138.35 | $139.50 | $139.32 | 340,899 |
| 2021-07-07 | $140.30 | $141.76 | $139.62 | $141.47 | $141.29 | 225,095 |
| 2021-07-06 | $141.70 | $141.70 | $139.00 | $141.06 | $140.88 | 167,091 |
| 2021-07-02 | $141.19 | $141.90 | $140.01 | $141.70 | $141.52 | 188,050 |
| 2021-07-01 | $139.56 | $141.31 | $138.88 | $140.75 | $140.57 | 193,600 |
| 2021-06-30 | $138.96 | $140.68 | $138.62 | $139.42 | $139.24 | 194,784 |
| 2021-06-29 | $140.79 | $142.47 | $139.44 | $139.50 | $139.23 | 250,509 |
| 2021-06-28 | $141.96 | $142.76 | $139.83 | $140.77 | $140.50 | 265,444 |
| 2021-06-25 | $143.76 | $144.50 | $142.54 | $142.77 | $142.49 | 825,147 |
| 2021-06-24 | $142.02 | $143.35 | $140.96 | $143.29 | $143.01 | 260,983 |
| 2021-06-23 | $140.90 | $142.03 | $139.77 | $140.99 | $140.72 | 203,585 |
| 2021-06-22 | $141.49 | $142.25 | $139.42 | $140.90 | $140.63 | 203,309 |
| 2021-06-21 | $139.23 | $141.14 | $138.81 | $141.14 | $140.87 | 255,812 |
| 2021-06-18 | $137.99 | $138.63 | $137.41 | $137.92 | $137.65 | 434,946 |
| 2021-06-17 | $141.75 | $142.58 | $138.91 | $139.67 | $139.40 | 410,758 |
| 2021-06-16 | $143.76 | $144.00 | $141.60 | $142.12 | $141.84 | 235,394 |
| 2021-06-15 | $144.11 | $144.47 | $143.35 | $144.09 | $143.81 | 243,339 |
| 2021-06-14 | $142.61 | $143.63 | $142.40 | $143.52 | $143.24 | 301,044 |
| 2021-06-11 | $145.39 | $145.66 | $142.38 | $143.34 | $143.06 | 467,335 |
| 2021-06-10 | $146.66 | $146.66 | $144.35 | $145.04 | $144.76 | 291,210 |
| 2021-06-09 | $148.53 | $148.66 | $145.21 | $145.23 | $144.95 | 392,321 |
| 2021-06-08 | $147.55 | $148.95 | $146.52 | $148.24 | $147.95 | 492,463 |
| 2021-06-07 | $147.00 | $147.24 | $145.77 | $147.14 | $146.85 | 315,719 |
| 2021-06-04 | $145.04 | $146.91 | $145.04 | $146.79 | $146.50 | 330,796 |
| 2021-06-03 | $143.42 | $145.00 | $142.19 | $144.39 | $144.11 | 337,805 |
| 2021-06-02 | $143.46 | $144.73 | $141.43 | $143.40 | $143.12 | 415,781 |
| 2021-06-01 | $141.85 | $143.76 | $141.26 | $143.04 | $142.76 | 335,735 |
| 2021-05-28 | $139.95 | $141.38 | $139.27 | $140.46 | $140.19 | 370,970 |
| 2021-05-27 | $137.29 | $139.92 | $135.48 | $139.81 | $139.54 | 457,626 |
| 2021-05-26 | $134.43 | $135.70 | $131.66 | $135.51 | $135.25 | 315,933 |
| 2021-05-25 | $136.19 | $136.60 | $134.43 | $135.08 | $134.82 | 230,407 |
| 2021-05-24 | $134.86 | $135.47 | $133.47 | $135.11 | $134.85 | 299,201 |
| 2021-05-21 | $133.88 | $134.72 | $132.82 | $133.33 | $133.07 | 383,237 |
| 2021-05-20 | $130.92 | $132.39 | $130.05 | $132.34 | $132.08 | 440,494 |
| 2021-05-19 | $129.13 | $130.07 | $127.52 | $130.03 | $129.78 | 493,106 |
| 2021-05-18 | $133.20 | $133.40 | $131.85 | $131.94 | $131.68 | 319,300 |
| 2021-05-17 | $135.28 | $135.38 | $133.16 | $133.79 | $133.53 | 350,845 |
| 2021-05-14 | $134.36 | $136.96 | $133.12 | $136.48 | $136.21 | 145,576 |
| 2021-05-13 | $131.93 | $134.98 | $131.93 | $132.88 | $132.62 | 294,510 |
| 2021-05-12 | $137.64 | $138.36 | $131.19 | $131.22 | $130.96 | 409,919 |
| 2021-05-11 | $136.92 | $138.98 | $128.50 | $138.19 | $137.92 | 480,409 |
| 2021-05-10 | $142.50 | $142.50 | $139.10 | $139.10 | $138.83 | 540,685 |
| 2021-05-07 | $137.86 | $142.04 | $137.40 | $141.63 | $141.35 | 335,314 |
| 2021-05-06 | $136.93 | $138.22 | $135.00 | $138.08 | $137.81 | 282,209 |
| 2021-05-05 | $140.08 | $140.08 | $136.76 | $136.99 | $136.72 | 224,000 |
| 2021-05-04 | $139.17 | $140.02 | $137.08 | $139.69 | $139.42 | 279,456 |
| 2021-05-03 | $141.93 | $141.93 | $138.85 | $139.95 | $139.68 | 205,348 |
| 2021-04-30 | $141.69 | $141.86 | $139.64 | $140.80 | $140.53 | 217,325 |
| 2021-04-29 | $141.73 | $142.89 | $140.80 | $142.46 | $142.18 | 252,810 |
| 2021-04-28 | $139.19 | $140.92 | $139.01 | $140.44 | $140.17 | 282,703 |
| 2021-04-27 | $140.70 | $141.60 | $139.20 | $139.99 | $139.72 | 280,132 |
| 2021-04-26 | $140.47 | $141.74 | $139.32 | $139.60 | $139.33 | 392,041 |
| 2021-04-23 | $138.10 | $139.90 | $137.75 | $139.20 | $138.93 | 173,830 |
| 2021-04-22 | $137.39 | $140.44 | $136.79 | $137.58 | $137.31 | 493,940 |
| 2021-04-21 | $132.43 | $135.90 | $132.03 | $134.99 | $134.73 | 404,959 |
| 2021-04-20 | $132.38 | $133.19 | $130.60 | $132.68 | $132.42 | 400,953 |
| 2021-04-19 | $135.28 | $135.28 | $133.10 | $133.76 | $133.50 | 281,258 |
| 2021-04-16 | $135.96 | $136.00 | $133.90 | $135.46 | $135.20 | 246,329 |
| 2021-04-15 | $134.56 | $135.97 | $132.99 | $135.31 | $135.05 | 337,142 |
| 2021-04-14 | $132.93 | $134.60 | $132.79 | $133.77 | $133.51 | 239,251 |
| 2021-04-13 | $131.15 | $132.40 | $130.55 | $132.10 | $131.84 | 223,442 |
| 2021-04-12 | $130.94 | $132.04 | $130.07 | $132.03 | $131.77 | 193,688 |
| 2021-04-09 | $131.47 | $131.68 | $129.59 | $131.34 | $131.08 | 229,249 |
| 2021-04-08 | $127.49 | $132.01 | $126.76 | $131.70 | $131.44 | 547,021 |
| 2021-04-07 | $130.67 | $130.67 | $127.39 | $128.13 | $127.88 | 159,643 |
| 2021-04-06 | $128.42 | $130.85 | $127.87 | $130.01 | $129.76 | 209,494 |
| 2021-04-05 | $128.75 | $130.84 | $127.98 | $129.17 | $128.92 | 287,726 |
| 2021-04-01 | $127.54 | $129.85 | $126.51 | $127.98 | $127.73 | 416,343 |
| 2021-03-31 | $124.34 | $125.93 | $123.95 | $125.80 | $125.56 | 482,902 |
| 2021-03-30 | $122.96 | $124.99 | $122.46 | $123.80 | $123.56 | 217,213 |
| 2021-03-29 | $123.55 | $124.50 | $122.03 | $122.97 | $122.73 | 281,468 |
| 2021-03-26 | $123.24 | $123.59 | $121.26 | $123.46 | $123.22 | 275,935 |
| 2021-03-25 | $122.17 | $122.99 | $118.52 | $122.42 | $122.18 | 415,966 |
| 2021-03-24 | $123.01 | $126.09 | $122.56 | $122.75 | $122.51 | 316,807 |
| 2021-03-23 | $124.11 | $125.31 | $121.21 | $121.97 | $121.73 | 312,012 |
| 2021-03-22 | $125.00 | $126.17 | $124.25 | $125.23 | $124.99 | 267,977 |
| 2021-03-19 | $128.21 | $128.21 | $124.76 | $125.26 | $125.02 | 754,660 |
| 2021-03-18 | $131.96 | $133.49 | $128.42 | $128.52 | $128.27 | 292,711 |
| 2021-03-17 | $132.40 | $133.67 | $131.55 | $133.18 | $132.92 | 248,131 |
| 2021-03-16 | $132.68 | $133.28 | $131.19 | $131.82 | $131.56 | 371,888 |
| 2021-03-15 | $131.23 | $132.74 | $130.71 | $132.45 | $132.19 | 270,388 |
| 2021-03-12 | $126.63 | $130.90 | $126.48 | $130.70 | $130.45 | 326,404 |
| 2021-03-11 | $126.19 | $127.80 | $124.76 | $126.18 | $125.93 | 195,253 |
| 2021-03-10 | $126.85 | $126.93 | $123.68 | $125.86 | $125.62 | 181,453 |
| 2021-03-09 | $123.86 | $126.84 | $122.90 | $125.32 | $125.08 | 344,523 |
| 2021-03-08 | $124.66 | $125.67 | $122.95 | $123.44 | $123.20 | 360,433 |
| 2021-03-05 | $124.68 | $124.68 | $117.06 | $123.33 | $123.09 | 625,357 |
| 2021-03-04 | $126.55 | $127.70 | $121.17 | $123.00 | $122.76 | 361,280 |
| 2021-03-03 | $129.83 | $130.05 | $126.46 | $126.56 | $126.31 | 230,180 |
| 2021-03-02 | $129.99 | $130.49 | $128.76 | $129.30 | $129.05 | 166,018 |
| 2021-03-01 | $128.45 | $130.99 | $128.22 | $130.17 | $129.92 | 307,385 |
| 2021-02-26 | $127.94 | $127.94 | $124.26 | $125.78 | $125.54 | 477,720 |
| 2021-02-25 | $132.29 | $132.52 | $126.99 | $127.90 | $127.65 | 515,481 |
| 2021-02-24 | $128.61 | $134.47 | $127.17 | $133.04 | $132.78 | 506,209 |
| 2021-02-23 | $128.67 | $132.75 | $128.13 | $132.37 | $132.11 | 386,298 |
| 2021-02-22 | $130.42 | $132.25 | $129.30 | $129.59 | $129.34 | 208,125 |
| 2021-02-19 | $128.75 | $132.29 | $128.56 | $132.16 | $131.90 | 290,245 |
| 2021-02-18 | $127.07 | $128.84 | $126.29 | $128.09 | $127.84 | 219,659 |
| 2021-02-17 | $126.48 | $128.91 | $125.80 | $128.34 | $128.09 | 226,026 |
| 2021-02-16 | $128.64 | $129.09 | $127.21 | $127.36 | $127.11 | 270,222 |
| 2021-02-12 | $129.54 | $130.20 | $128.35 | $128.54 | $128.29 | 298,580 |
| 2021-02-11 | $130.62 | $132.09 | $129.74 | $130.45 | $130.20 | 201,850 |
| 2021-02-10 | $132.20 | $133.04 | $129.77 | $129.91 | $129.66 | 268,828 |
| 2021-02-09 | $131.46 | $131.85 | $129.50 | $131.54 | $131.28 | 193,728 |
| 2021-02-08 | $129.77 | $131.94 | $129.77 | $131.84 | $131.58 | 206,385 |
| 2021-02-05 | $129.44 | $130.27 | $128.03 | $128.97 | $128.72 | 291,848 |
| 2021-02-04 | $127.68 | $129.73 | $127.15 | $128.71 | $128.46 | 346,679 |
| 2021-02-03 | $124.58 | $127.39 | $123.90 | $126.80 | $126.55 | 412,611 |
| 2021-02-02 | $121.18 | $125.21 | $120.45 | $124.93 | $124.69 | 600,604 |
| 2021-02-01 | $119.40 | $120.24 | $118.02 | $119.22 | $118.99 | 413,294 |
| 2021-01-29 | $117.87 | $119.04 | $116.31 | $117.74 | $117.51 | 553,605 |
| 2021-01-28 | $117.54 | $120.61 | $116.30 | $118.43 | $118.20 | 803,054 |
| 2021-01-27 | $121.19 | $121.46 | $115.57 | $116.13 | $115.90 | 731,595 |
| 2021-01-26 | $127.25 | $127.94 | $121.99 | $122.13 | $121.89 | 377,324 |
| 2021-01-25 | $128.39 | $128.78 | $125.84 | $126.34 | $126.09 | 435,511 |
| 2021-01-22 | $130.25 | $131.50 | $128.26 | $128.70 | $128.45 | 705,835 |
| 2021-01-21 | $135.72 | $136.53 | $131.00 | $131.61 | $131.35 | 519,031 |
| 2021-01-20 | $137.03 | $137.60 | $136.04 | $136.72 | $136.45 | 369,553 |
| 2021-01-19 | $136.03 | $137.36 | $135.45 | $136.01 | $135.75 | 343,128 |
| 2021-01-15 | $137.84 | $137.84 | $134.91 | $135.06 | $134.80 | 483,508 |
| 2021-01-14 | $139.05 | $141.31 | $138.04 | $138.78 | $138.51 | 499,411 |
| 2021-01-13 | $136.46 | $138.45 | $136.39 | $138.02 | $137.75 | 271,465 |
| 2021-01-12 | $138.46 | $138.65 | $136.74 | $137.08 | $136.81 | 229,014 |
| 2021-01-11 | $136.02 | $138.76 | $136.02 | $137.65 | $137.38 | 232,993 |
| 2021-01-08 | $137.44 | $139.15 | $136.38 | $138.50 | $138.23 | 430,736 |
| 2021-01-07 | $135.78 | $137.41 | $135.32 | $137.04 | $136.77 | 419,645 |
| 2021-01-06 | $130.33 | $135.19 | $130.33 | $134.32 | $134.06 | 537,213 |
| 2021-01-05 | $127.71 | $131.00 | $127.69 | $130.88 | $130.55 | 309,001 |
| 2021-01-04 | $132.48 | $132.85 | $126.42 | $127.62 | $127.30 | 428,678 |
| 2020-12-31 | $132.23 | $133.66 | $131.50 | $132.40 | $132.06 | 331,066 |
| 2020-12-30 | $131.09 | $133.55 | $131.09 | $132.49 | $132.15 | 712,849 |
| 2020-12-29 | $132.77 | $132.99 | $129.54 | $131.22 | $130.89 | 177,627 |
| 2020-12-28 | $131.93 | $133.33 | $131.51 | $132.04 | $131.70 | 223,262 |
| 2020-12-24 | $131.75 | $131.80 | $130.38 | $131.20 | $130.87 | 84,510 |
| 2020-12-23 | $131.12 | $133.49 | $130.89 | $131.65 | $131.32 | 372,242 |
| 2020-12-22 | $128.73 | $130.80 | $127.87 | $129.09 | $128.76 | 490,067 |
| 2020-12-21 | $129.79 | $133.28 | $129.35 | $131.67 | $131.34 | 571,505 |
| 2020-12-18 | $131.45 | $134.23 | $131.16 | $133.09 | $132.75 | 874,827 |
| 2020-12-17 | $132.91 | $133.50 | $131.39 | $131.56 | $131.23 | 599,510 |
| 2020-12-16 | $134.43 | $135.09 | $131.77 | $132.50 | $132.16 | 360,905 |
| 2020-12-15 | $132.77 | $134.02 | $131.88 | $133.95 | $133.61 | 414,717 |
| 2020-12-14 | $133.02 | $134.16 | $131.81 | $132.33 | $131.99 | 441,949 |
| 2020-12-11 | $130.80 | $132.24 | $130.03 | $131.86 | $131.53 | 433,901 |
| 2020-12-10 | $130.13 | $131.97 | $129.71 | $131.09 | $130.76 | 331,907 |
| 2020-12-09 | $132.49 | $133.10 | $129.71 | $130.88 | $130.55 | 317,551 |
| 2020-12-08 | $132.51 | $134.76 | $131.08 | $132.23 | $131.89 | 295,595 |
| 2020-12-07 | $133.90 | $134.49 | $132.49 | $133.56 | $133.22 | 334,492 |
| 2020-12-04 | $132.49 | $133.58 | $131.37 | $132.85 | $132.51 | 208,932 |
| 2020-12-03 | $130.19 | $133.90 | $129.18 | $131.56 | $131.23 | 432,535 |
| 2020-12-02 | $127.92 | $130.08 | $126.48 | $129.66 | $129.33 | 430,322 |
| 2020-12-01 | $125.24 | $129.77 | $125.17 | $128.81 | $128.48 | 439,732 |
| 2020-11-30 | $126.50 | $126.81 | $123.38 | $123.58 | $123.27 | 475,663 |
| 2020-11-27 | $129.32 | $129.34 | $126.11 | $127.06 | $126.74 | 116,619 |
| 2020-11-25 | $128.90 | $129.54 | $127.46 | $128.46 | $128.13 | 350,941 |
| 2020-11-24 | $130.54 | $131.29 | $129.36 | $129.60 | $129.27 | 628,382 |
| 2020-11-23 | $128.77 | $130.15 | $127.64 | $128.25 | $127.92 | 489,666 |
| 2020-11-20 | $132.98 | $132.98 | $127.61 | $127.98 | $127.65 | 573,833 |
| 2020-11-19 | $133.46 | $134.82 | $132.45 | $133.17 | $132.83 | 543,535 |
| 2020-11-18 | $137.22 | $137.97 | $134.11 | $134.29 | $133.95 | 360,402 |
| 2020-11-17 | $133.87 | $137.13 | $132.16 | $135.47 | $135.13 | 324,191 |
| 2020-11-16 | $134.50 | $136.37 | $133.45 | $135.46 | $135.12 | 616,318 |
| 2020-11-13 | $126.85 | $130.16 | $126.57 | $130.07 | $129.74 | 433,833 |
| 2020-11-12 | $125.01 | $126.85 | $124.30 | $125.29 | $124.97 | 438,886 |
| 2020-11-11 | $129.73 | $129.77 | $125.37 | $126.68 | $126.36 | 375,726 |
| 2020-11-10 | $126.32 | $130.92 | $125.81 | $129.77 | $129.44 | 508,187 |
| 2020-11-09 | $122.67 | $129.25 | $120.92 | $125.79 | $125.47 | 762,056 |
| 2020-11-06 | $114.90 | $115.52 | $113.71 | $115.00 | $114.71 | 201,877 |
| 2020-11-05 | $113.44 | $114.95 | $113.37 | $114.04 | $113.75 | 294,281 |
| 2020-11-04 | $112.70 | $114.74 | $111.35 | $113.22 | $112.93 | 239,325 |
| 2020-11-03 | $110.57 | $113.96 | $110.01 | $112.97 | $112.68 | 346,753 |
| 2020-11-02 | $106.50 | $109.53 | $106.39 | $108.63 | $108.35 | 262,805 |
| 2020-10-30 | $105.34 | $106.30 | $102.93 | $105.05 | $104.78 | 327,111 |
| 2020-10-29 | $104.00 | $106.21 | $102.64 | $105.50 | $105.23 | 390,151 |
| 2020-10-28 | $104.83 | $108.42 | $104.15 | $104.18 | $103.92 | 333,240 |
| 2020-10-27 | $108.67 | $108.94 | $106.48 | $106.92 | $106.65 | 333,724 |
| 2020-10-26 | $112.55 | $112.55 | $108.66 | $109.16 | $108.88 | 339,017 |
| 2020-10-23 | $114.10 | $114.88 | $112.56 | $114.08 | $113.79 | 265,779 |
| 2020-10-22 | $110.17 | $113.41 | $110.17 | $112.98 | $112.69 | 246,949 |
| 2020-10-21 | $111.09 | $112.45 | $110.13 | $110.50 | $110.22 | 229,019 |
| 2020-10-20 | $111.62 | $113.20 | $110.61 | $110.97 | $110.69 | 328,700 |
| 2020-10-19 | $113.24 | $114.00 | $110.41 | $110.57 | $110.29 | 230,173 |
| 2020-10-16 | $115.18 | $115.18 | $112.62 | $112.70 | $112.41 | 440,531 |
| 2020-10-15 | $109.77 | $116.00 | $109.21 | $114.59 | $114.30 | 647,611 |
| 2020-10-14 | $108.92 | $111.14 | $108.92 | $109.78 | $109.50 | 189,065 |
| 2020-10-13 | $109.61 | $110.60 | $108.94 | $109.41 | $109.13 | 181,198 |
| 2020-10-12 | $111.71 | $111.93 | $110.70 | $110.73 | $110.45 | 206,873 |
| 2020-10-09 | $112.00 | $113.22 | $111.29 | $111.66 | $111.38 | 243,358 |
| 2020-10-08 | $111.87 | $112.09 | $110.66 | $111.78 | $111.50 | 213,781 |
| 2020-10-07 | $109.01 | $111.06 | $108.56 | $110.48 | $110.20 | 337,697 |
| 2020-10-06 | $107.87 | $109.05 | $105.89 | $106.04 | $105.77 | 354,417 |
| 2020-10-05 | $107.55 | $108.40 | $106.36 | $106.67 | $106.40 | 225,951 |
| 2020-10-02 | $102.07 | $106.37 | $102.01 | $106.10 | $105.83 | 245,270 |
| 2020-10-01 | $106.15 | $106.90 | $104.63 | $105.42 | $105.15 | 273,138 |
| 2020-09-30 | $104.73 | $106.28 | $103.47 | $104.66 | $104.39 | 521,722 |
| 2020-09-29 | $104.98 | $105.71 | $104.04 | $104.44 | $104.17 | 269,404 |
| 2020-09-28 | $106.15 | $107.39 | $105.13 | $105.44 | $105.17 | 400,768 |
| 2020-09-25 | $100.50 | $104.55 | $100.29 | $104.17 | $103.91 | 472,405 |
| 2020-09-24 | $102.29 | $103.24 | $99.55 | $101.48 | $101.22 | 468,562 |
| 2020-09-23 | $107.61 | $109.06 | $102.83 | $102.90 | $102.64 | 358,224 |
| 2020-09-22 | $106.85 | $108.55 | $106.66 | $107.51 | $107.24 | 298,438 |
| 2020-09-21 | $109.16 | $109.46 | $106.01 | $106.80 | $106.53 | 398,821 |
| 2020-09-18 | $112.01 | $113.77 | $110.83 | $111.35 | $111.07 | 901,516 |
| 2020-09-17 | $110.50 | $113.93 | $109.68 | $112.22 | $111.93 | 467,574 |
| 2020-09-16 | $109.84 | $113.01 | $109.29 | $111.68 | $111.40 | 363,463 |
| 2020-09-15 | $110.15 | $111.15 | $109.01 | $109.65 | $109.37 | 457,054 |
| 2020-09-14 | $109.33 | $110.28 | $108.58 | $110.02 | $109.74 | 415,192 |
| 2020-09-11 | $107.21 | $109.34 | $106.89 | $109.01 | $108.73 | 363,985 |
| 2020-09-10 | $109.37 | $110.64 | $107.14 | $107.20 | $106.93 | 345,583 |
| 2020-09-09 | $110.75 | $110.75 | $108.27 | $108.61 | $108.33 | 461,113 |
| 2020-09-08 | $110.56 | $110.96 | $107.84 | $109.49 | $109.21 | 407,400 |
| 2020-09-04 | $114.52 | $114.83 | $109.41 | $111.44 | $111.16 | 457,095 |
| 2020-09-03 | $114.95 | $115.42 | $111.74 | $113.49 | $113.20 | 705,153 |
| 2020-09-02 | $112.00 | $114.99 | $111.46 | $114.51 | $114.22 | 510,522 |
| 2020-09-01 | $109.28 | $112.60 | $108.68 | $111.98 | $111.70 | 414,299 |
| 2020-08-31 | $109.74 | $110.37 | $108.97 | $109.92 | $109.64 | 392,756 |
| 2020-08-28 | $109.21 | $110.66 | $108.96 | $110.59 | $110.31 | 391,190 |
| 2020-08-27 | $107.53 | $109.29 | $107.00 | $108.25 | $107.98 | 678,753 |
| 2020-08-26 | $109.00 | $109.20 | $101.70 | $106.15 | $105.88 | 860,704 |
| 2020-08-25 | $110.73 | $112.13 | $109.54 | $110.34 | $110.06 | 604,268 |
| 2020-08-24 | $106.85 | $110.70 | $106.15 | $110.66 | $110.38 | 465,106 |
| 2020-08-21 | $105.55 | $106.59 | $105.24 | $105.80 | $105.53 | 221,844 |
| 2020-08-20 | $105.67 | $106.19 | $103.92 | $106.02 | $105.75 | 266,880 |
| 2020-08-19 | $105.45 | $107.70 | $104.24 | $106.64 | $106.37 | 435,205 |
| 2020-08-18 | $105.25 | $105.65 | $103.76 | $105.26 | $104.99 | 216,110 |
| 2020-08-17 | $107.28 | $107.28 | $105.14 | $105.24 | $104.97 | 392,971 |
| 2020-08-14 | $105.39 | $107.10 | $105.37 | $106.57 | $106.30 | 201,689 |
| 2020-08-13 | $103.80 | $106.75 | $103.04 | $105.96 | $105.69 | 329,219 |
| 2020-08-12 | $106.44 | $106.44 | $102.89 | $104.71 | $104.44 | 352,372 |
| 2020-08-11 | $104.84 | $108.06 | $103.71 | $103.85 | $103.59 | 641,996 |
| 2020-08-10 | $100.77 | $103.00 | $100.68 | $102.89 | $102.63 | 290,216 |
| 2020-08-07 | $100.11 | $100.83 | $99.67 | $100.39 | $100.14 | 204,501 |
| 2020-08-06 | $99.86 | $100.75 | $99.33 | $100.51 | $100.25 | 279,927 |
| 2020-08-05 | $98.50 | $101.03 | $97.62 | $100.08 | $99.83 | 409,981 |
| 2020-08-04 | $96.53 | $97.79 | $96.08 | $97.58 | $97.33 | 257,082 |
| 2020-08-03 | $96.13 | $96.48 | $93.33 | $96.43 | $96.19 | 290,851 |
| 2020-07-31 | $96.11 | $96.12 | $94.11 | $96.12 | $95.88 | 245,257 |
| 2020-07-30 | $94.99 | $96.60 | $94.07 | $95.77 | $95.53 | 255,245 |
| 2020-07-29 | $95.19 | $96.03 | $94.27 | $95.86 | $95.62 | 324,777 |
| 2020-07-28 | $93.95 | $95.67 | $93.59 | $94.29 | $94.05 | 197,359 |
| 2020-07-27 | $95.19 | $95.86 | $93.82 | $94.26 | $94.02 | 256,558 |
| 2020-07-24 | $97.21 | $97.21 | $95.05 | $95.45 | $95.21 | 263,263 |
| 2020-07-23 | $98.37 | $99.32 | $96.50 | $97.27 | $97.02 | 260,032 |
| 2020-07-22 | $97.00 | $98.70 | $96.85 | $98.67 | $98.42 | 191,431 |
| 2020-07-21 | $98.78 | $99.45 | $96.92 | $97.26 | $97.01 | 278,604 |
| 2020-07-20 | $97.34 | $98.45 | $96.97 | $97.68 | $97.43 | 336,860 |
| 2020-07-17 | $97.47 | $98.29 | $96.80 | $97.78 | $97.53 | 425,844 |
| 2020-07-16 | $95.62 | $97.52 | $95.34 | $96.69 | $96.44 | 335,042 |
| 2020-07-15 | $96.50 | $97.92 | $95.87 | $96.67 | $96.42 | 331,390 |
| 2020-07-14 | $93.42 | $94.56 | $92.45 | $94.48 | $94.24 | 292,949 |
| 2020-07-13 | $95.95 | $96.61 | $93.20 | $93.63 | $93.39 | 416,855 |
| 2020-07-10 | $94.62 | $95.63 | $93.94 | $94.84 | $94.60 | 301,486 |
| 2020-07-09 | $98.64 | $98.64 | $94.20 | $94.87 | $94.63 | 392,225 |
| 2020-07-08 | $97.94 | $99.56 | $97.47 | $99.10 | $98.85 | 269,104 |
| 2020-07-07 | $99.73 | $101.05 | $97.62 | $97.76 | $97.51 | 372,696 |
| 2020-07-06 | $101.70 | $102.21 | $99.76 | $100.75 | $100.49 | 276,405 |
| 2020-07-02 | $102.53 | $103.37 | $98.87 | $99.88 | $99.63 | 303,059 |
| 2020-07-01 | $99.98 | $103.03 | $99.73 | $100.75 | $100.49 | 443,580 |
| 2020-06-30 | $99.40 | $100.36 | $98.16 | $99.65 | $99.40 | 704,252 |
| 2020-06-29 | $96.64 | $101.14 | $95.49 | $100.70 | $100.36 | 607,591 |
| 2020-06-26 | $98.64 | $98.71 | $94.55 | $95.15 | $94.83 | 708,584 |
| 2020-06-25 | $96.82 | $99.28 | $96.43 | $99.17 | $98.84 | 604,598 |
| 2020-06-24 | $104.80 | $105.01 | $98.92 | $98.97 | $98.64 | 648,208 |
| 2020-06-23 | $108.07 | $108.42 | $105.06 | $105.08 | $104.73 | 647,612 |
| 2020-06-22 | $110.81 | $111.97 | $105.79 | $107.02 | $106.66 | 709,591 |
| 2020-06-19 | $112.44 | $112.47 | $110.54 | $111.25 | $110.88 | 1,134,354 |
| 2020-06-18 | $109.59 | $112.01 | $109.05 | $110.85 | $110.48 | 689,381 |
| 2020-06-17 | $110.77 | $111.97 | $110.00 | $111.25 | $110.88 | 704,590 |
| 2020-06-16 | $114.55 | $114.70 | $109.03 | $110.77 | $110.40 | 401,366 |
| 2020-06-15 | $104.81 | $109.67 | $104.50 | $109.08 | $108.72 | 459,536 |
| 2020-06-12 | $110.43 | $110.74 | $106.00 | $109.49 | $109.12 | 802,335 |
| 2020-06-11 | $104.19 | $108.06 | $103.94 | $105.17 | $104.82 | 792,845 |
| 2020-06-10 | $112.82 | $113.38 | $108.96 | $111.13 | $110.76 | 672,558 |
| 2020-06-09 | $113.22 | $115.91 | $112.52 | $113.72 | $113.34 | 377,439 |
| 2020-06-08 | $117.67 | $118.67 | $116.06 | $116.72 | $116.33 | 592,223 |
| 2020-06-05 | $116.36 | $119.56 | $114.06 | $114.34 | $113.96 | 759,303 |
| 2020-06-04 | $110.25 | $112.18 | $107.51 | $110.78 | $110.41 | 554,812 |
| 2020-06-03 | $104.20 | $110.86 | $104.20 | $110.37 | $110.00 | 562,642 |
| 2020-06-02 | $104.90 | $104.92 | $102.83 | $103.06 | $102.72 | 453,544 |
| 2020-06-01 | $101.54 | $104.34 | $101.34 | $103.40 | $103.05 | 597,746 |
| 2020-05-29 | $102.51 | $103.71 | $100.62 | $100.76 | $100.42 | 950,224 |
| 2020-05-28 | $104.90 | $109.31 | $103.78 | $103.92 | $103.57 | 943,033 |
| 2020-05-27 | $109.00 | $109.78 | $101.50 | $105.15 | $104.80 | 1,523,762 |
| 2020-05-26 | $98.05 | $100.27 | $97.32 | $99.62 | $99.29 | 989,549 |
| 2020-05-22 | $93.83 | $94.45 | $91.56 | $93.99 | $93.68 | 602,955 |
| 2020-05-21 | $91.97 | $93.57 | $90.64 | $93.11 | $92.80 | 791,667 |
| 2020-05-20 | $90.18 | $91.96 | $89.63 | $91.02 | $90.72 | 451,322 |
| 2020-05-19 | $90.50 | $91.92 | $88.40 | $88.51 | $88.21 | 572,010 |
| 2020-05-18 | $86.50 | $91.57 | $85.72 | $90.82 | $90.52 | 720,723 |
| 2020-05-15 | $84.61 | $86.76 | $82.57 | $83.18 | $82.90 | 999,210 |
| 2020-05-14 | $84.21 | $86.75 | $81.56 | $85.95 | $85.66 | 615,794 |
| 2020-05-13 | $88.28 | $88.45 | $84.87 | $85.74 | $85.45 | 584,479 |
| 2020-05-12 | $90.85 | $91.81 | $88.92 | $88.99 | $88.69 | 589,796 |
| 2020-05-11 | $89.53 | $91.08 | $88.04 | $90.36 | $90.06 | 836,057 |
| 2020-05-08 | $86.54 | $90.74 | $86.54 | $90.43 | $90.13 | 675,536 |
| 2020-05-07 | $83.53 | $86.18 | $82.59 | $85.07 | $84.79 | 471,912 |
| 2020-05-06 | $83.21 | $83.85 | $80.82 | $81.28 | $81.01 | 666,400 |
| 2020-05-05 | $83.97 | $85.98 | $81.93 | $82.38 | $82.10 | 944,151 |
| 2020-05-04 | $81.02 | $83.03 | $79.65 | $82.47 | $82.19 | 647,378 |
| 2020-05-01 | $85.79 | $86.04 | $81.87 | $83.15 | $82.87 | 721,000 |
| 2020-04-30 | $89.43 | $90.00 | $86.47 | $87.60 | $87.31 | 758,924 |
| 2020-04-29 | $87.34 | $91.12 | $86.77 | $90.98 | $90.68 | 1,123,703 |
| 2020-04-28 | $81.05 | $85.16 | $80.37 | $84.73 | $84.45 | 1,212,872 |
| 2020-04-27 | $75.63 | $79.45 | $74.25 | $78.69 | $78.43 | 1,264,096 |
| 2020-04-24 | $77.69 | $78.31 | $75.70 | $75.70 | $75.45 | 602,744 |
| 2020-04-23 | $78.08 | $80.10 | $77.30 | $77.48 | $77.22 | 564,772 |
| 2020-04-22 | $77.92 | $78.00 | $76.11 | $77.16 | $76.90 | 450,510 |
| 2020-04-21 | $78.65 | $79.40 | $75.30 | $75.69 | $75.44 | 600,181 |
| 2020-04-20 | $80.82 | $82.65 | $79.49 | $80.73 | $80.46 | 462,826 |
| 2020-04-17 | $79.22 | $83.74 | $79.22 | $82.61 | $82.33 | 875,725 |
| 2020-04-16 | $79.72 | $81.50 | $75.36 | $76.20 | $75.95 | 1,040,681 |
| 2020-04-15 | $76.26 | $80.43 | $74.85 | $79.17 | $78.91 | 963,850 |
| 2020-04-14 | $79.83 | $81.30 | $77.96 | $78.07 | $77.81 | 801,467 |
| 2020-04-13 | $80.00 | $80.82 | $77.23 | $77.83 | $77.57 | 673,747 |
| 2020-04-09 | $87.71 | $89.33 | $81.77 | $82.00 | $81.73 | 1,051,944 |
| 2020-04-08 | $80.95 | $86.80 | $79.58 | $84.69 | $84.41 | 1,065,012 |
| 2020-04-07 | $81.65 | $83.14 | $77.36 | $79.37 | $79.10 | 1,708,966 |
| 2020-04-06 | $71.83 | $77.39 | $70.00 | $76.63 | $76.37 | 712,142 |
| 2020-04-03 | $70.33 | $71.32 | $67.12 | $68.08 | $67.85 | 862,650 |
| 2020-04-02 | $68.88 | $72.62 | $68.50 | $70.69 | $70.45 | 1,382,791 |
| 2020-04-01 | $71.84 | $73.00 | $67.74 | $68.83 | $68.60 | 1,302,944 |
| 2020-03-31 | $75.52 | $79.12 | $74.18 | $74.61 | $74.36 | 1,264,022 |
| 2020-03-30 | $79.96 | $80.09 | $74.46 | $76.89 | $76.63 | 1,099,999 |
| 2020-03-27 | $83.70 | $84.95 | $80.70 | $81.71 | $81.44 | 1,248,901 |
| 2020-03-26 | $80.04 | $87.33 | $79.36 | $87.08 | $86.79 | 1,286,532 |
| 2020-03-25 | $75.72 | $83.49 | $73.35 | $77.67 | $77.41 | 1,229,790 |
| 2020-03-24 | $70.43 | $75.37 | $69.92 | $74.57 | $74.32 | 1,267,132 |
| 2020-03-23 | $67.92 | $69.29 | $63.82 | $66.56 | $66.34 | 1,319,389 |
| 2020-03-20 | $68.39 | $78.33 | $67.02 | $70.20 | $69.97 | 1,917,531 |
| 2020-03-19 | $59.02 | $67.70 | $57.81 | $66.39 | $66.17 | 1,371,959 |
| 2020-03-18 | $63.12 | $63.99 | $52.01 | $61.66 | $61.45 | 2,634,819 |
| 2020-03-17 | $69.95 | $70.50 | $64.91 | $67.68 | $67.45 | 1,623,706 |
| 2020-03-16 | $73.53 | $77.85 | $69.63 | $70.51 | $70.27 | 1,070,181 |
| 2020-03-13 | $85.53 | $86.27 | $81.63 | $84.32 | $84.04 | 1,380,669 |
| 2020-03-12 | $84.27 | $87.49 | $78.48 | $81.00 | $80.73 | 1,607,338 |
| 2020-03-11 | $96.44 | $98.32 | $89.23 | $90.06 | $89.76 | 1,079,583 |
| 2020-03-10 | $99.03 | $100.50 | $96.21 | $99.33 | $99.00 | 1,022,305 |
| 2020-03-09 | $100.23 | $100.66 | $94.63 | $96.67 | $96.35 | 1,012,077 |
| 2020-03-06 | $108.24 | $108.24 | $102.08 | $105.08 | $104.73 | 1,682,961 |
| 2020-03-05 | $117.00 | $117.72 | $108.90 | $111.39 | $111.02 | 1,656,306 |
| 2020-03-04 | $114.47 | $119.09 | $113.46 | $118.97 | $118.57 | 808,641 |
| 2020-03-03 | $113.04 | $116.45 | $112.37 | $113.07 | $112.69 | 1,137,375 |
| 2020-03-02 | $107.86 | $113.15 | $107.33 | $112.70 | $112.32 | 1,319,630 |
| 2020-02-28 | $104.00 | $108.83 | $103.09 | $107.85 | $107.49 | 2,366,166 |
| 2020-02-27 | $102.00 | $105.78 | $99.42 | $105.32 | $104.97 | 2,159,801 |
| 2020-02-26 | $114.51 | $116.83 | $103.14 | $103.33 | $102.98 | 1,882,851 |
| 2020-02-25 | $119.54 | $120.48 | $112.82 | $113.34 | $112.96 | 1,117,995 |
| 2020-02-24 | $124.07 | $124.07 | $118.89 | $119.00 | $118.60 | 724,032 |
| 2020-02-21 | $126.76 | $127.44 | $126.27 | $126.77 | $126.35 | 520,829 |
| 2020-02-20 | $129.77 | $130.45 | $126.26 | $127.23 | $126.81 | 394,935 |
| 2020-02-19 | $128.91 | $130.67 | $128.91 | $129.60 | $129.17 | 478,407 |
| 2020-02-18 | $129.49 | $130.15 | $128.60 | $128.77 | $128.34 | 343,653 |
| 2020-02-14 | $128.48 | $129.87 | $128.47 | $129.76 | $129.33 | 253,973 |
| 2020-02-13 | $127.00 | $128.40 | $126.75 | $128.23 | $127.80 | 289,421 |
| 2020-02-12 | $128.01 | $128.92 | $126.09 | $127.27 | $126.84 | 512,842 |
| 2020-02-11 | $129.80 | $129.99 | $127.72 | $128.17 | $127.74 | 337,468 |
| 2020-02-10 | $128.49 | $129.63 | $128.24 | $129.35 | $128.92 | 326,063 |
| 2020-02-07 | $125.99 | $128.79 | $125.34 | $128.58 | $128.15 | 612,152 |
| 2020-02-06 | $125.02 | $126.15 | $124.06 | $126.09 | $125.67 | 239,885 |
| 2020-02-05 | $126.30 | $126.95 | $124.07 | $124.92 | $124.50 | 436,004 |
| 2020-02-04 | $124.53 | $126.44 | $124.53 | $125.55 | $125.13 | 564,778 |
| 2020-02-03 | $122.67 | $124.36 | $122.06 | $123.39 | $122.98 | 721,045 |
| 2020-01-31 | $123.05 | $123.17 | $121.05 | $122.43 | $122.02 | 561,059 |
| 2020-01-30 | $122.19 | $123.91 | $121.60 | $123.11 | $122.70 | 349,766 |
| 2020-01-29 | $123.63 | $123.84 | $121.93 | $122.99 | $122.58 | 282,925 |
| 2020-01-28 | $122.21 | $123.46 | $121.50 | $123.16 | $122.75 | 290,715 |
| 2020-01-27 | $120.92 | $122.44 | $120.02 | $121.79 | $121.38 | 561,646 |
| 2020-01-24 | $122.12 | $124.17 | $121.78 | $122.39 | $121.98 | 499,965 |
| 2020-01-23 | $122.10 | $123.10 | $121.43 | $121.50 | $121.09 | 419,717 |
| 2020-01-22 | $124.06 | $124.75 | $121.78 | $121.94 | $121.53 | 575,668 |
| 2020-01-21 | $121.37 | $123.89 | $121.37 | $123.79 | $123.38 | 805,094 |
| 2020-01-17 | $121.56 | $122.06 | $120.83 | $121.38 | $120.97 | 324,621 |
| 2020-01-16 | $122.19 | $123.37 | $120.54 | $121.47 | $121.06 | 462,081 |
| 2020-01-15 | $121.06 | $122.00 | $120.68 | $121.57 | $121.16 | 454,214 |
| 2020-01-14 | $121.95 | $122.13 | $120.64 | $120.95 | $120.55 | 426,158 |
| 2020-01-13 | $120.77 | $122.41 | $120.58 | $122.13 | $121.72 | 486,160 |
| 2020-01-10 | $122.10 | $122.13 | $120.03 | $120.09 | $119.69 | 437,198 |
| 2020-01-09 | $121.62 | $122.78 | $121.36 | $122.10 | $121.69 | 328,133 |
| 2020-01-08 | $121.87 | $122.82 | $120.19 | $120.62 | $120.22 | 599,812 |
| 2020-01-07 | $121.21 | $123.26 | $120.68 | $122.36 | $121.87 | 518,575 |
| 2020-01-06 | $121.44 | $121.62 | $120.31 | $121.44 | $120.95 | 615,818 |
| 2020-01-03 | $119.20 | $120.79 | $119.09 | $120.48 | $120.00 | 479,561 |
| 2020-01-02 | $114.95 | $119.80 | $114.73 | $119.79 | $119.31 | 876,098 |
| 2019-12-31 | $114.25 | $115.00 | $113.72 | $114.15 | $113.69 | 436,378 |
| 2019-12-30 | $114.99 | $115.00 | $113.37 | $114.18 | $113.72 | 387,150 |
| 2019-12-27 | $115.63 | $116.04 | $114.59 | $115.09 | $114.63 | 391,659 |
| 2019-12-26 | $116.92 | $116.95 | $114.44 | $115.40 | $114.94 | 454,760 |
| 2019-12-24 | $117.00 | $117.38 | $116.34 | $117.03 | $116.56 | 166,395 |
| 2019-12-23 | $117.10 | $117.11 | $115.91 | $116.53 | $116.06 | 513,775 |
| 2019-12-20 | $115.95 | $117.47 | $115.29 | $116.73 | $116.26 | 955,978 |
| 2019-12-19 | $116.03 | $117.12 | $114.83 | $115.62 | $115.16 | 747,095 |
| 2019-12-18 | $120.00 | $120.13 | $115.39 | $116.05 | $115.59 | 1,157,794 |
| 2019-12-17 | $130.48 | $130.50 | $119.77 | $120.67 | $120.19 | 1,688,632 |
| 2019-12-16 | $126.85 | $127.76 | $124.67 | $127.06 | $126.55 | 984,221 |
| 2019-12-13 | $123.25 | $126.31 | $122.94 | $126.18 | $125.68 | 544,760 |
| 2019-12-12 | $124.01 | $124.50 | $122.31 | $123.43 | $122.94 | 485,910 |
| 2019-12-11 | $124.56 | $125.01 | $123.79 | $124.10 | $123.60 | 390,180 |
| 2019-12-10 | $122.71 | $124.58 | $122.71 | $124.31 | $123.81 | 499,939 |
| 2019-12-09 | $127.68 | $127.68 | $122.60 | $122.98 | $122.49 | 675,497 |
| 2019-12-06 | $127.51 | $128.30 | $127.07 | $127.84 | $127.33 | 233,166 |
| 2019-12-05 | $128.09 | $128.87 | $126.82 | $126.95 | $126.44 | 390,669 |
| 2019-12-04 | $128.51 | $129.47 | $127.90 | $128.01 | $127.50 | 383,412 |
| 2019-12-03 | $125.48 | $128.72 | $124.26 | $128.17 | $127.66 | 528,332 |
| 2019-12-02 | $130.07 | $130.18 | $125.85 | $125.93 | $125.43 | 474,287 |
| 2019-11-29 | $129.72 | $131.18 | $128.64 | $129.89 | $129.37 | 189,861 |
| 2019-11-27 | $129.06 | $129.79 | $127.32 | $129.59 | $129.07 | 285,201 |
| 2019-11-26 | $128.37 | $130.20 | $128.01 | $128.92 | $128.40 | 473,166 |
| 2019-11-25 | $129.00 | $129.74 | $128.42 | $128.67 | $128.16 | 280,238 |
| 2019-11-22 | $130.00 | $130.13 | $128.06 | $128.90 | $128.38 | 375,146 |
| 2019-11-21 | $133.11 | $133.35 | $129.71 | $129.83 | $129.31 | 385,221 |
| 2019-11-20 | $131.91 | $134.45 | $131.51 | $132.76 | $132.23 | 437,904 |
| 2019-11-19 | $130.94 | $133.09 | $130.87 | $132.28 | $131.75 | 569,788 |
| 2019-11-18 | $128.98 | $131.27 | $128.18 | $130.71 | $130.19 | 507,267 |
| 2019-11-15 | $128.91 | $129.73 | $128.73 | $129.44 | $128.92 | 413,229 |
| 2019-11-14 | $127.18 | $128.67 | $127.00 | $128.51 | $128.00 | 430,731 |
| 2019-11-13 | $123.92 | $128.08 | $123.50 | $127.22 | $126.71 | 430,887 |
| 2019-11-12 | $122.88 | $124.72 | $122.57 | $124.04 | $123.54 | 395,303 |
| 2019-11-11 | $121.60 | $123.50 | $121.00 | $122.56 | $122.07 | 206,384 |
| 2019-11-08 | $121.85 | $122.82 | $121.32 | $121.69 | $121.20 | 336,871 |
| 2019-11-07 | $122.00 | $122.83 | $121.05 | $121.43 | $120.94 | 396,826 |
| 2019-11-06 | $122.24 | $122.49 | $121.07 | $122.08 | $121.59 | 467,309 |
| 2019-11-05 | $122.48 | $122.60 | $120.44 | $122.09 | $121.60 | 379,225 |
| 2019-11-04 | $125.00 | $125.62 | $121.75 | $122.49 | $122.00 | 361,730 |
| 2019-11-01 | $124.03 | $124.51 | $122.82 | $124.46 | $123.96 | 423,955 |
| 2019-10-31 | $121.27 | $124.75 | $121.01 | $123.34 | $122.85 | 586,022 |
| 2019-10-30 | $121.11 | $122.14 | $119.69 | $120.62 | $120.14 | 468,562 |
| 2019-10-29 | $120.51 | $122.44 | $120.33 | $121.27 | $120.78 | 341,784 |
| 2019-10-28 | $118.99 | $121.47 | $118.44 | $120.51 | $120.03 | 332,348 |
| 2019-10-25 | $119.94 | $121.12 | $118.41 | $118.64 | $118.17 | 334,944 |
| 2019-10-24 | $118.56 | $120.77 | $118.29 | $120.31 | $119.83 | 362,258 |
| 2019-10-23 | $117.52 | $118.83 | $116.90 | $118.36 | $117.89 | 354,169 |
| 2019-10-22 | $118.14 | $119.75 | $117.46 | $117.50 | $117.03 | 349,852 |
| 2019-10-21 | $118.59 | $119.62 | $118.20 | $118.59 | $118.12 | 427,559 |
| 2019-10-18 | $120.48 | $120.81 | $117.79 | $119.00 | $118.52 | 627,010 |
| 2019-10-17 | $122.61 | $122.81 | $120.52 | $120.66 | $120.18 | 441,386 |
| 2019-10-16 | $122.28 | $123.49 | $121.19 | $122.41 | $121.92 | 575,278 |
| 2019-10-15 | $124.00 | $124.85 | $122.55 | $122.78 | $122.29 | 367,252 |
| 2019-10-14 | $122.53 | $124.01 | $122.48 | $123.55 | $123.06 | 326,464 |
| 2019-10-11 | $125.65 | $126.57 | $122.22 | $122.40 | $121.91 | 498,349 |
| 2019-10-10 | $124.55 | $125.41 | $124.06 | $124.89 | $124.39 | 428,337 |
| 2019-10-09 | $122.90 | $125.97 | $122.84 | $124.82 | $124.32 | 462,237 |
| 2019-10-08 | $121.96 | $123.18 | $120.78 | $121.98 | $121.49 | 292,109 |
| 2019-10-07 | $123.47 | $123.56 | $122.36 | $122.78 | $122.29 | 428,520 |
| 2019-10-04 | $123.20 | $123.99 | $122.26 | $123.74 | $123.24 | 353,448 |
| 2019-10-03 | $121.70 | $122.99 | $120.16 | $122.50 | $122.01 | 414,690 |
| 2019-10-02 | $118.94 | $121.97 | $117.48 | $121.70 | $121.21 | 735,946 |
| 2019-10-01 | $125.25 | $125.80 | $119.55 | $119.90 | $119.42 | 796,766 |
| 2019-09-30 | $124.92 | $125.53 | $123.68 | $124.88 | $124.38 | 800,393 |
| 2019-09-27 | $127.41 | $127.78 | $124.15 | $124.74 | $124.24 | 457,923 |
| 2019-09-26 | $128.54 | $128.86 | $126.99 | $127.40 | $126.89 | 295,456 |
| 2019-09-25 | $129.06 | $129.84 | $126.30 | $128.38 | $127.87 | 414,134 |
| 2019-09-24 | $129.23 | $130.76 | $128.13 | $129.21 | $128.69 | 672,510 |
| 2019-09-23 | $127.60 | $129.90 | $125.80 | $128.56 | $128.05 | 786,305 |
| 2019-09-20 | $130.88 | $131.72 | $127.57 | $127.57 | $127.06 | 1,405,527 |
| 2019-09-19 | $130.59 | $131.85 | $129.53 | $130.81 | $130.29 | 833,450 |
| 2019-09-18 | $130.16 | $131.29 | $128.88 | $130.47 | $129.95 | 672,014 |
| 2019-09-17 | $128.12 | $131.25 | $127.88 | $130.05 | $129.53 | 567,307 |
| 2019-09-16 | $125.51 | $128.63 | $125.16 | $127.98 | $127.47 | 592,699 |
| 2019-09-13 | $125.17 | $127.49 | $124.82 | $125.64 | $125.14 | 687,101 |
| 2019-09-12 | $125.02 | $127.54 | $125.02 | $125.70 | $125.20 | 615,255 |
| 2019-09-11 | $127.66 | $129.21 | $123.62 | $123.77 | $123.27 | 1,379,612 |
| 2019-09-10 | $132.00 | $132.00 | $123.57 | $127.49 | $126.98 | 1,572,319 |
| 2019-09-09 | $143.00 | $143.10 | $133.27 | $133.57 | $133.04 | 943,910 |
| 2019-09-06 | $144.57 | $146.00 | $142.55 | $142.86 | $142.29 | 726,713 |
| 2019-09-05 | $145.56 | $145.90 | $143.69 | $144.57 | $143.99 | 495,438 |
| 2019-09-04 | $142.96 | $145.20 | $142.66 | $144.17 | $143.59 | 634,565 |
| 2019-09-03 | $142.40 | $144.05 | $140.01 | $142.01 | $141.44 | 738,104 |
| 2019-08-30 | $146.76 | $146.94 | $143.72 | $144.67 | $144.09 | 551,902 |
| 2019-08-29 | $145.45 | $147.65 | $144.10 | $145.95 | $145.37 | 925,725 |
| 2019-08-28 | $144.71 | $147.93 | $134.16 | $143.76 | $143.18 | 1,569,559 |
| 2019-08-27 | $145.00 | $146.49 | $142.49 | $145.10 | $144.52 | 1,152,063 |
| 2019-08-26 | $143.57 | $144.29 | $141.83 | $144.28 | $143.70 | 748,787 |
| 2019-08-23 | $144.20 | $145.15 | $141.51 | $141.86 | $141.29 | 586,526 |
| 2019-08-22 | $144.32 | $144.99 | $142.29 | $144.70 | $144.12 | 380,388 |
| 2019-08-21 | $145.78 | $146.07 | $143.30 | $144.20 | $143.62 | 455,893 |
| 2019-08-20 | $141.97 | $144.85 | $141.17 | $144.32 | $143.74 | 399,658 |
| 2019-08-19 | $143.15 | $143.28 | $141.10 | $142.44 | $141.87 | 373,602 |
| 2019-08-16 | $142.00 | $143.65 | $141.32 | $141.80 | $141.23 | 408,356 |
| 2019-08-15 | $139.00 | $141.46 | $138.65 | $141.23 | $140.66 | 347,199 |
| 2019-08-14 | $140.34 | $141.50 | $137.30 | $138.58 | $138.03 | 459,029 |
| 2019-08-13 | $142.50 | $144.37 | $141.69 | $142.01 | $141.44 | 411,271 |
| 2019-08-12 | $142.33 | $143.36 | $141.09 | $141.21 | $140.65 | 228,300 |
| 2019-08-09 | $142.22 | $143.19 | $141.61 | $142.42 | $141.85 | 291,864 |
| 2019-08-08 | $140.28 | $143.71 | $140.03 | $142.82 | $142.25 | 541,589 |
| 2019-08-07 | $138.74 | $140.57 | $136.47 | $139.48 | $138.92 | 367,645 |
| 2019-08-06 | $133.36 | $140.00 | $133.36 | $139.64 | $139.08 | 660,302 |
| 2019-08-05 | $134.77 | $134.91 | $130.74 | $132.41 | $131.88 | 537,948 |
| 2019-08-02 | $137.83 | $137.83 | $135.38 | $136.43 | $135.88 | 335,404 |
| 2019-08-01 | $136.79 | $139.72 | $136.15 | $138.01 | $137.46 | 496,522 |
| 2019-07-31 | $138.39 | $139.35 | $135.69 | $136.75 | $136.20 | 435,798 |
| 2019-07-30 | $137.36 | $138.51 | $136.23 | $138.14 | $137.59 | 339,910 |
| 2019-07-29 | $138.75 | $138.75 | $136.77 | $137.63 | $137.08 | 394,752 |
| 2019-07-26 | $140.00 | $140.31 | $138.49 | $138.68 | $138.13 | 347,598 |
| 2019-07-25 | $139.56 | $140.03 | $138.19 | $139.83 | $139.27 | 474,472 |
| 2019-07-24 | $137.72 | $139.12 | $137.09 | $138.95 | $138.39 | 301,208 |
| 2019-07-23 | $138.21 | $138.23 | $136.17 | $138.11 | $137.56 | 237,701 |
| 2019-07-22 | $137.18 | $137.65 | $136.25 | $137.16 | $136.61 | 372,010 |
| 2019-07-19 | $139.03 | $139.25 | $137.07 | $137.13 | $136.58 | 507,125 |
| 2019-07-18 | $136.71 | $138.28 | $136.12 | $138.06 | $137.51 | 318,942 |
| 2019-07-17 | $136.55 | $137.48 | $135.87 | $137.00 | $136.45 | 327,219 |
| 2019-07-16 | $135.73 | $136.93 | $135.12 | $136.79 | $136.24 | 399,648 |
| 2019-07-15 | $136.30 | $136.66 | $134.91 | $135.73 | $135.19 | 425,779 |
| 2019-07-12 | $136.00 | $136.63 | $133.37 | $136.01 | $135.47 | 655,743 |
| 2019-07-11 | $133.08 | $136.21 | $131.18 | $136.13 | $135.59 | 910,294 |
| 2019-07-10 | $137.57 | $138.79 | $136.06 | $136.34 | $135.79 | 427,386 |
| 2019-07-09 | $134.88 | $137.16 | $134.72 | $137.12 | $136.57 | 455,364 |
| 2019-07-08 | $135.84 | $135.88 | $134.57 | $135.15 | $134.61 | 388,278 |
| 2019-07-05 | $136.03 | $136.05 | $134.00 | $135.92 | $135.38 | 354,021 |
| 2019-07-03 | $136.05 | $137.57 | $135.19 | $136.32 | $135.77 | 274,573 |
| 2019-07-02 | $133.20 | $136.19 | $132.59 | $136.19 | $135.65 | 687,419 |
| 2019-07-01 | $134.20 | $134.79 | $131.85 | $132.75 | $132.22 | 693,722 |
| 2019-06-28 | $131.93 | $133.81 | $130.31 | $133.81 | $133.27 | 1,141,037 |
| 2019-06-27 | $130.54 | $131.95 | $129.65 | $131.55 | $130.96 | 445,727 |
| 2019-06-26 | $129.20 | $130.87 | $128.35 | $130.31 | $129.72 | 514,555 |
| 2019-06-25 | $129.74 | $131.32 | $128.64 | $129.25 | $128.67 | 952,707 |
| 2019-06-24 | $128.50 | $131.68 | $128.39 | $129.42 | $128.83 | 802,485 |
| 2019-06-21 | $128.71 | $129.35 | $127.30 | $128.27 | $127.69 | 1,144,335 |
| 2019-06-20 | $131.60 | $132.60 | $128.93 | $129.14 | $128.56 | 777,992 |
| 2019-06-19 | $127.49 | $130.93 | $127.49 | $130.90 | $130.31 | 874,382 |
| 2019-06-18 | $126.71 | $127.45 | $126.44 | $127.24 | $126.66 | 580,887 |
| 2019-06-17 | $126.57 | $127.15 | $125.44 | $126.27 | $125.70 | 381,962 |
| 2019-06-14 | $127.38 | $127.56 | $125.62 | $126.17 | $125.60 | 501,735 |
| 2019-06-13 | $127.64 | $127.83 | $126.53 | $127.46 | $126.88 | 610,869 |
| 2019-06-12 | $126.96 | $127.35 | $125.81 | $127.20 | $126.62 | 482,615 |
| 2019-06-11 | $128.55 | $129.33 | $126.07 | $126.95 | $126.38 | 551,495 |
| 2019-06-10 | $129.45 | $129.64 | $127.72 | $128.00 | $127.42 | 450,441 |
| 2019-06-07 | $127.10 | $128.31 | $126.57 | $127.95 | $127.37 | 682,447 |
| 2019-06-06 | $127.51 | $128.11 | $125.64 | $126.58 | $126.01 | 770,494 |
| 2019-06-05 | $125.33 | $127.70 | $125.33 | $127.14 | $126.57 | 768,502 |
| 2019-06-04 | $123.19 | $125.24 | $122.79 | $125.18 | $124.61 | 679,821 |
| 2019-06-03 | $121.59 | $124.27 | $121.40 | $122.49 | $121.94 | 990,373 |
| 2019-05-31 | $118.79 | $121.60 | $118.38 | $121.59 | $121.04 | 1,144,261 |
| 2019-05-30 | $117.94 | $119.99 | $117.20 | $119.68 | $119.14 | 852,349 |
| 2019-05-29 | $113.51 | $117.81 | $110.23 | $117.14 | $116.61 | 1,826,795 |
| 2019-05-28 | $104.48 | $106.60 | $104.48 | $104.86 | $104.39 | 2,665,750 |
| 2019-05-24 | $104.17 | $104.94 | $103.28 | $104.11 | $103.64 | 427,239 |
| 2019-05-23 | $104.43 | $104.80 | $102.95 | $103.64 | $103.17 | 393,330 |
| 2019-05-22 | $103.66 | $104.34 | $103.47 | $103.73 | $103.26 | 318,608 |
| 2019-05-21 | $103.14 | $104.38 | $102.75 | $103.83 | $103.36 | 256,044 |
| 2019-05-20 | $102.99 | $103.37 | $102.23 | $102.70 | $102.24 | 337,367 |
| 2019-05-17 | $103.36 | $104.51 | $102.96 | $103.14 | $102.67 | 240,631 |
| 2019-05-16 | $104.11 | $105.16 | $103.88 | $104.25 | $103.78 | 349,105 |
| 2019-05-15 | $102.20 | $104.14 | $102.01 | $103.75 | $103.28 | 354,976 |
| 2019-05-14 | $104.35 | $104.64 | $102.36 | $102.79 | $102.33 | 555,773 |
| 2019-05-13 | $102.32 | $103.43 | $101.26 | $102.74 | $102.28 | 426,802 |
| 2019-05-10 | $103.98 | $105.22 | $102.09 | $104.55 | $104.08 | 369,421 |
| 2019-05-09 | $103.59 | $104.55 | $103.03 | $104.36 | $103.89 | 256,268 |
| 2019-05-08 | $104.33 | $105.30 | $103.85 | $104.36 | $103.89 | 480,143 |
| 2019-05-07 | $105.22 | $105.61 | $104.06 | $104.61 | $104.14 | 311,914 |
| 2019-05-06 | $103.18 | $107.45 | $102.85 | $106.65 | $106.17 | 349,945 |
| 2019-05-03 | $103.91 | $104.87 | $103.53 | $104.57 | $104.10 | 301,959 |
| 2019-05-02 | $102.92 | $103.67 | $102.41 | $103.60 | $103.13 | 412,797 |
| 2019-05-01 | $105.61 | $106.15 | $103.19 | $103.23 | $102.76 | 531,081 |
| 2019-04-30 | $105.78 | $106.78 | $104.86 | $105.53 | $105.05 | 383,071 |
| 2019-04-29 | $104.69 | $106.31 | $104.55 | $105.60 | $105.12 | 423,599 |
| 2019-04-26 | $103.80 | $104.99 | $103.35 | $104.82 | $104.35 | 280,351 |
| 2019-04-25 | $103.10 | $103.90 | $102.15 | $103.58 | $103.11 | 394,891 |
| 2019-04-24 | $103.90 | $104.98 | $103.25 | $103.50 | $103.03 | 343,670 |
| 2019-04-23 | $101.48 | $103.58 | $100.87 | $103.49 | $103.02 | 440,503 |
| 2019-04-22 | $99.53 | $100.71 | $99.13 | $100.55 | $100.10 | 200,531 |
| 2019-04-18 | $99.53 | $100.36 | $98.80 | $100.00 | $99.55 | 256,657 |
| 2019-04-17 | $100.80 | $101.25 | $98.54 | $99.16 | $98.71 | 272,935 |
| 2019-04-16 | $100.21 | $100.82 | $99.82 | $100.22 | $99.77 | 215,688 |
| 2019-04-15 | $100.50 | $100.80 | $99.36 | $99.92 | $99.47 | 202,592 |
| 2019-04-12 | $100.27 | $101.39 | $100.17 | $100.57 | $100.12 | 286,674 |
| 2019-04-11 | $98.96 | $99.93 | $98.77 | $99.80 | $99.35 | 354,545 |
| 2019-04-10 | $98.42 | $99.31 | $97.91 | $98.90 | $98.45 | 328,898 |
| 2019-04-09 | $97.77 | $98.61 | $97.47 | $98.01 | $97.57 | 256,556 |
| 2019-04-08 | $98.00 | $98.50 | $97.05 | $98.43 | $97.98 | 253,053 |
| 2019-04-05 | $98.13 | $98.73 | $98.13 | $98.64 | $98.19 | 366,322 |
| 2019-04-04 | $97.90 | $99.11 | $97.39 | $97.86 | $97.42 | 263,834 |
| 2019-04-03 | $98.08 | $98.40 | $97.35 | $97.82 | $97.38 | 223,413 |
| 2019-04-02 | $98.04 | $98.28 | $97.14 | $97.75 | $97.31 | 279,369 |
| 2019-04-01 | $99.63 | $99.63 | $97.52 | $98.23 | $97.79 | 563,072 |
| 2019-03-29 | $94.50 | $95.00 | $93.80 | $94.87 | $94.44 | 354,816 |
| 2019-03-28 | $93.04 | $94.38 | $93.02 | $94.33 | $93.90 | 211,583 |
| 2019-03-27 | $93.53 | $94.07 | $92.15 | $92.97 | $92.55 | 250,662 |
| 2019-03-26 | $94.01 | $94.02 | $92.77 | $93.55 | $93.13 | 258,848 |
| 2019-03-25 | $91.88 | $93.62 | $91.88 | $93.28 | $92.86 | 276,713 |
| 2019-03-22 | $94.09 | $94.14 | $91.93 | $91.93 | $91.51 | 328,457 |
| 2019-03-21 | $92.55 | $94.93 | $92.55 | $94.75 | $94.32 | 244,706 |
| 2019-03-20 | $92.58 | $93.74 | $92.23 | $92.92 | $92.50 | 189,359 |
| 2019-03-19 | $93.07 | $93.90 | $92.46 | $92.69 | $92.27 | 226,652 |
| 2019-03-18 | $90.93 | $93.25 | $90.93 | $92.92 | $92.50 | 254,395 |
| 2019-03-15 | $92.23 | $92.23 | $90.97 | $91.13 | $90.72 | 815,862 |
| 2019-03-14 | $92.42 | $93.01 | $91.83 | $92.16 | $91.74 | 283,518 |
| 2019-03-13 | $92.04 | $92.69 | $91.51 | $92.44 | $92.02 | 306,792 |
| 2019-03-12 | $91.63 | $91.91 | $90.56 | $91.66 | $91.25 | 326,817 |
| 2019-03-11 | $89.58 | $91.75 | $89.26 | $91.72 | $91.31 | 427,697 |
| 2019-03-08 | $89.90 | $91.17 | $89.29 | $91.08 | $90.67 | 256,850 |
| 2019-03-07 | $90.65 | $91.19 | $89.63 | $90.63 | $90.22 | 239,454 |
| 2019-03-06 | $91.34 | $91.99 | $90.85 | $90.89 | $90.48 | 207,545 |
| 2019-03-05 | $92.91 | $93.48 | $90.96 | $91.52 | $91.11 | 316,372 |
| 2019-03-04 | $94.13 | $94.13 | $92.42 | $93.10 | $92.68 | 440,726 |
| 2019-03-01 | $94.30 | $94.32 | $93.39 | $93.76 | $93.34 | 349,328 |
| 2019-02-28 | $93.37 | $94.62 | $92.93 | $93.73 | $93.31 | 414,338 |
| 2019-02-27 | $94.69 | $94.95 | $90.50 | $92.91 | $92.49 | 911,684 |
| 2019-02-26 | $94.21 | $94.25 | $93.14 | $93.60 | $93.18 | 512,366 |
| 2019-02-25 | $94.47 | $95.00 | $93.86 | $94.24 | $93.81 | 372,742 |
| 2019-02-22 | $93.45 | $94.04 | $92.86 | $94.01 | $93.58 | 196,700 |
| 2019-02-21 | $92.52 | $93.18 | $92.02 | $93.09 | $92.67 | 187,683 |
| 2019-02-20 | $92.37 | $93.28 | $92.31 | $92.79 | $92.37 | 212,380 |
| 2019-02-19 | $92.10 | $92.76 | $91.67 | $92.49 | $92.07 | 183,309 |
| 2019-02-15 | $91.74 | $92.77 | $91.38 | $92.51 | $92.09 | 198,050 |
| 2019-02-14 | $90.51 | $91.32 | $90.51 | $91.04 | $90.63 | 155,145 |
| 2019-02-13 | $91.00 | $91.38 | $90.33 | $90.97 | $90.56 | 271,621 |
| 2019-02-12 | $89.59 | $90.81 | $89.33 | $90.71 | $90.30 | 220,977 |
| 2019-02-11 | $88.30 | $89.22 | $88.18 | $88.90 | $88.50 | 197,182 |
| 2019-02-08 | $87.14 | $88.40 | $86.48 | $88.30 | $87.90 | 184,923 |
| 2019-02-07 | $87.35 | $87.73 | $86.15 | $87.52 | $87.12 | 219,133 |
| 2019-02-06 | $87.64 | $87.99 | $86.57 | $87.68 | $87.28 | 216,565 |
| 2019-02-05 | $86.66 | $87.75 | $86.44 | $87.66 | $87.26 | 376,384 |
| 2019-02-04 | $85.00 | $86.36 | $84.75 | $86.33 | $85.94 | 268,321 |
| 2019-02-01 | $84.78 | $85.29 | $84.02 | $84.67 | $84.29 | 287,988 |
| 2019-01-31 | $82.36 | $84.62 | $82.36 | $84.50 | $84.12 | 352,454 |
| 2019-01-30 | $82.00 | $83.16 | $80.80 | $82.61 | $82.24 | 278,364 |
| 2019-01-29 | $80.17 | $81.68 | $79.92 | $81.11 | $80.74 | 211,259 |
| 2019-01-28 | $79.45 | $80.02 | $78.85 | $79.96 | $79.60 | 156,042 |
| 2019-01-25 | $80.39 | $80.66 | $79.83 | $80.16 | $79.80 | 235,343 |
| 2019-01-24 | $79.29 | $80.12 | $79.17 | $79.63 | $79.27 | 304,843 |
| 2019-01-23 | $78.57 | $79.77 | $77.83 | $78.85 | $78.49 | 310,466 |
| 2019-01-22 | $80.01 | $80.01 | $77.62 | $78.06 | $77.71 | 270,002 |
| 2019-01-18 | $79.93 | $80.91 | $79.52 | $80.27 | $79.91 | 250,488 |
| 2019-01-17 | $78.53 | $79.88 | $78.18 | $79.27 | $78.91 | 220,568 |
| 2019-01-16 | $78.60 | $79.06 | $78.09 | $78.76 | $78.40 | 237,521 |
| 2019-01-15 | $79.04 | $79.37 | $78.39 | $78.58 | $78.22 | 284,070 |
| 2019-01-14 | $77.98 | $79.58 | $77.75 | $78.96 | $78.60 | 255,863 |
| 2019-01-11 | $77.77 | $79.25 | $77.61 | $78.72 | $78.36 | 285,132 |
| 2019-01-10 | $77.00 | $78.58 | $76.97 | $78.49 | $78.14 | 287,275 |
| 2019-01-09 | $77.82 | $78.13 | $77.08 | $77.56 | $77.21 | 331,693 |
| 2019-01-08 | $76.74 | $77.43 | $76.13 | $77.42 | $77.07 | 292,590 |
| 2019-01-07 | $76.00 | $76.40 | $74.54 | $75.80 | $75.46 | 304,800 |
| 2019-01-04 | $73.94 | $75.84 | $73.90 | $75.44 | $75.10 | 330,703 |
| 2019-01-03 | $75.42 | $75.53 | $72.81 | $72.97 | $72.64 | 462,301 |
| 2019-01-02 | $76.31 | $76.69 | $75.18 | $75.94 | $75.60 | 375,436 |
| 2018-12-31 | $77.40 | $77.96 | $76.56 | $77.48 | $77.06 | 342,610 |
| 2018-12-28 | $76.42 | $77.71 | $76.11 | $76.73 | $76.31 | 285,588 |
| 2018-12-27 | $74.19 | $76.38 | $72.49 | $76.38 | $75.96 | 347,724 |
| 2018-12-26 | $72.74 | $75.33 | $71.76 | $75.33 | $74.92 | 439,279 |
| 2018-12-24 | $72.49 | $73.22 | $71.47 | $71.65 | $71.26 | 238,752 |
| 2018-12-21 | $75.00 | $76.70 | $73.39 | $73.42 | $73.02 | 981,282 |
| 2018-12-20 | $78.70 | $79.09 | $73.20 | $74.89 | $74.48 | 650,932 |
| 2018-12-19 | $80.32 | $82.33 | $78.67 | $79.30 | $78.87 | 533,146 |
| 2018-12-18 | $80.40 | $83.25 | $78.75 | $80.25 | $79.81 | 1,215,940 |
| 2018-12-17 | $80.69 | $81.24 | $77.54 | $77.87 | $77.45 | 714,006 |
| 2018-12-14 | $80.69 | $81.84 | $79.61 | $80.88 | $80.44 | 369,069 |
| 2018-12-13 | $83.76 | $84.36 | $81.27 | $81.49 | $81.05 | 332,091 |
| 2018-12-12 | $82.78 | $84.43 | $82.17 | $83.28 | $82.83 | 253,685 |
| 2018-12-11 | $83.02 | $83.66 | $81.05 | $81.54 | $81.10 | 318,135 |
| 2018-12-10 | $81.09 | $82.55 | $80.87 | $81.77 | $81.33 | 382,193 |
| 2018-12-07 | $81.89 | $82.99 | $80.86 | $81.11 | $80.67 | 560,122 |
| 2018-12-06 | $81.13 | $82.33 | $79.28 | $82.11 | $81.66 | 425,077 |
| 2018-12-04 | $85.20 | $85.82 | $82.74 | $82.82 | $82.37 | 313,422 |
| 2018-12-03 | $85.78 | $86.50 | $84.66 | $85.67 | $85.20 | 313,110 |
| 2018-11-30 | $84.45 | $84.90 | $83.96 | $84.52 | $84.06 | 362,626 |
| 2018-11-29 | $84.68 | $85.55 | $84.14 | $84.65 | $84.19 | 250,709 |
| 2018-11-28 | $82.23 | $84.78 | $82.23 | $84.68 | $84.22 | 290,337 |
| 2018-11-27 | $82.17 | $82.75 | $80.81 | $81.35 | $80.91 | 203,431 |
| 2018-11-26 | $82.95 | $83.66 | $82.03 | $82.70 | $82.25 | 348,351 |
| 2018-11-23 | $80.90 | $83.25 | $80.66 | $82.33 | $81.88 | 196,021 |
| 2018-11-21 | $81.57 | $82.00 | $80.67 | $81.32 | $80.88 | 299,808 |
| 2018-11-20 | $80.32 | $81.09 | $78.64 | $80.82 | $80.38 | 426,644 |
| 2018-11-19 | $84.60 | $84.60 | $81.76 | $82.07 | $81.62 | 373,112 |
| 2018-11-16 | $84.06 | $84.85 | $83.53 | $84.71 | $84.25 | 315,461 |
| 2018-11-15 | $82.00 | $84.64 | $82.00 | $84.52 | $84.06 | 293,663 |
| 2018-11-14 | $87.72 | $88.00 | $82.39 | $82.60 | $82.15 | 544,898 |
| 2018-11-13 | $86.44 | $87.71 | $85.52 | $87.43 | $86.95 | 302,845 |
| 2018-11-12 | $87.90 | $88.28 | $85.90 | $86.43 | $85.96 | 324,688 |
| 2018-11-09 | $87.21 | $88.29 | $86.81 | $87.98 | $87.50 | 409,510 |
| 2018-11-08 | $88.19 | $88.87 | $87.23 | $87.90 | $87.42 | 267,424 |
| 2018-11-07 | $87.25 | $88.53 | $85.96 | $88.11 | $87.63 | 493,041 |
| 2018-11-06 | $85.00 | $87.45 | $85.00 | $86.65 | $86.18 | 320,646 |
| 2018-11-05 | $85.64 | $85.84 | $83.59 | $85.01 | $84.55 | 286,244 |
| 2018-11-02 | $86.07 | $86.50 | $85.15 | $85.50 | $85.04 | 335,256 |
| 2018-11-01 | $84.36 | $85.44 | $83.77 | $85.10 | $84.64 | 449,353 |
| 2018-10-31 | $82.14 | $84.72 | $82.00 | $83.83 | $83.37 | 321,990 |
| 2018-10-30 | $80.26 | $81.61 | $79.76 | $81.24 | $80.80 | 486,221 |
| 2018-10-29 | $83.38 | $83.38 | $79.62 | $80.61 | $80.17 | 721,803 |
| 2018-10-26 | $81.24 | $83.01 | $80.51 | $82.56 | $82.11 | 567,973 |
| 2018-10-25 | $82.45 | $83.00 | $81.50 | $82.30 | $81.85 | 414,133 |
| 2018-10-24 | $83.66 | $84.33 | $81.69 | $81.75 | $81.31 | 285,966 |
| 2018-10-23 | $84.00 | $84.69 | $81.79 | $83.15 | $82.70 | 665,704 |
| 2018-10-22 | $86.01 | $86.12 | $84.28 | $85.18 | $84.72 | 288,018 |
| 2018-10-19 | $86.58 | $87.00 | $85.05 | $85.67 | $85.20 | 548,977 |
| 2018-10-18 | $86.22 | $86.88 | $85.03 | $86.42 | $85.95 | 411,268 |
| 2018-10-17 | $87.27 | $87.27 | $85.93 | $86.61 | $86.14 | 228,671 |
| 2018-10-16 | $84.34 | $87.84 | $83.85 | $87.38 | $86.90 | 527,082 |
| 2018-10-15 | $84.29 | $84.29 | $82.94 | $83.72 | $83.26 | 361,774 |
| 2018-10-12 | $84.42 | $85.42 | $82.92 | $83.49 | $83.04 | 562,748 |
| 2018-10-11 | $83.21 | $85.02 | $82.27 | $82.80 | $82.35 | 687,534 |
| 2018-10-10 | $87.00 | $87.39 | $83.25 | $83.40 | $82.95 | 701,120 |
| 2018-10-09 | $88.74 | $89.51 | $87.23 | $87.39 | $86.91 | 328,233 |
| 2018-10-08 | $89.63 | $89.88 | $88.41 | $89.07 | $88.59 | 346,243 |
| 2018-10-05 | $90.00 | $90.91 | $88.31 | $89.72 | $89.23 | 285,058 |
| 2018-10-04 | $91.86 | $91.86 | $89.27 | $90.16 | $89.67 | 356,772 |
| 2018-10-03 | $91.84 | $92.44 | $91.39 | $92.06 | $91.56 | 377,797 |
| 2018-10-02 | $92.50 | $92.98 | $91.37 | $91.59 | $91.09 | 288,643 |
| 2018-10-01 | $93.31 | $93.89 | $92.03 | $92.35 | $91.85 | 268,803 |
| 2018-09-28 | $91.40 | $93.75 | $91.39 | $92.61 | $92.11 | 844,758 |
| 2018-09-27 | $91.44 | $92.06 | $91.25 | $91.36 | $90.86 | 263,588 |
| 2018-09-26 | $91.50 | $91.77 | $90.73 | $91.20 | $90.70 | 366,011 |
| 2018-09-25 | $89.90 | $91.46 | $89.34 | $91.18 | $90.68 | 406,565 |
| 2018-09-24 | $91.00 | $91.25 | $87.80 | $89.76 | $89.27 | 733,483 |
| 2018-09-21 | $91.01 | $91.65 | $90.72 | $91.21 | $90.71 | 644,925 |
| 2018-09-20 | $91.54 | $91.54 | $90.10 | $90.63 | $90.14 | 271,742 |
| 2018-09-19 | $92.48 | $92.94 | $90.70 | $90.96 | $90.47 | 283,722 |
| 2018-09-18 | $92.39 | $93.22 | $91.67 | $92.60 | $92.10 | 334,155 |
| 2018-09-17 | $93.31 | $93.51 | $91.65 | $92.07 | $91.57 | 445,732 |
| 2018-09-14 | $93.00 | $93.83 | $92.76 | $93.61 | $93.10 | 467,397 |
| 2018-09-13 | $93.23 | $93.90 | $92.76 | $93.00 | $92.49 | 536,532 |
| 2018-09-12 | $93.12 | $93.65 | $92.34 | $92.99 | $92.48 | 207,721 |
| 2018-09-11 | $92.94 | $93.96 | $92.48 | $93.11 | $92.60 | 423,685 |
| 2018-09-10 | $93.37 | $93.82 | $92.62 | $93.17 | $92.66 | 251,582 |
| 2018-09-07 | $92.16 | $93.88 | $92.07 | $92.87 | $92.36 | 226,188 |
| 2018-09-06 | $92.57 | $94.12 | $92.09 | $92.63 | $92.13 | 335,045 |
| 2018-09-05 | $91.95 | $92.61 | $90.64 | $92.35 | $91.85 | 326,677 |
| 2018-09-04 | $90.95 | $91.97 | $90.08 | $91.95 | $91.45 | 405,078 |
| 2018-08-31 | $90.92 | $91.32 | $89.51 | $90.68 | $90.19 | 480,076 |
| 2018-08-30 | $92.62 | $93.26 | $90.66 | $90.95 | $90.46 | 478,797 |
| 2018-08-29 | $90.10 | $93.63 | $89.97 | $92.74 | $92.24 | 763,860 |
| 2018-08-28 | $87.79 | $89.94 | $85.60 | $89.72 | $89.23 | 1,547,731 |
| 2018-08-27 | $80.75 | $81.11 | $79.60 | $80.76 | $80.32 | 666,497 |
| 2018-08-24 | $80.04 | $80.49 | $79.57 | $80.42 | $79.98 | 202,041 |
| 2018-08-23 | $79.57 | $80.59 | $79.25 | $79.71 | $79.28 | 206,437 |
| 2018-08-22 | $79.90 | $80.96 | $79.77 | $79.79 | $79.36 | 279,076 |
| 2018-08-21 | $79.36 | $80.30 | $79.31 | $80.24 | $79.80 | 221,440 |
| 2018-08-20 | $78.09 | $79.36 | $77.78 | $78.98 | $78.55 | 231,794 |
| 2018-08-17 | $77.00 | $78.15 | $76.61 | $78.00 | $77.58 | 234,614 |
| 2018-08-16 | $77.22 | $77.27 | $76.77 | $77.01 | $76.59 | 169,967 |
| 2018-08-15 | $78.00 | $78.00 | $76.05 | $76.52 | $76.10 | 203,181 |
| 2018-08-14 | $77.21 | $78.56 | $77.18 | $78.30 | $77.87 | 524,549 |
| 2018-08-13 | $77.19 | $77.37 | $76.61 | $77.04 | $76.62 | 152,097 |
| 2018-08-10 | $76.70 | $77.27 | $76.38 | $76.99 | $76.57 | 123,958 |
| 2018-08-09 | $76.92 | $77.50 | $76.34 | $77.00 | $76.58 | 177,389 |
| 2018-08-08 | $77.53 | $77.56 | $76.70 | $76.93 | $76.51 | 157,694 |
| 2018-08-07 | $76.87 | $77.75 | $76.31 | $77.52 | $77.10 | 434,445 |
| 2018-08-06 | $76.08 | $76.79 | $75.27 | $76.75 | $76.33 | 239,167 |
| 2018-08-03 | $75.75 | $76.96 | $75.75 | $76.08 | $75.67 | 213,168 |
| 2018-08-02 | $75.75 | $76.83 | $75.75 | $76.68 | $76.26 | 311,493 |
| 2018-08-01 | $76.07 | $76.90 | $75.26 | $76.35 | $75.93 | 201,796 |
| 2018-07-31 | $74.15 | $77.04 | $73.78 | $76.37 | $75.95 | 401,701 |
| 2018-07-30 | $76.00 | $76.36 | $73.60 | $73.75 | $73.35 | 311,425 |
| 2018-07-27 | $77.52 | $78.00 | $75.81 | $75.94 | $75.53 | 193,595 |
| 2018-07-26 | $76.19 | $77.71 | $75.68 | $77.40 | $76.98 | 509,416 |
| 2018-07-25 | $76.05 | $76.69 | $75.51 | $76.16 | $75.75 | 425,042 |
| 2018-07-24 | $77.36 | $77.56 | $75.63 | $76.21 | $75.80 | 245,343 |
| 2018-07-23 | $77.72 | $77.93 | $76.61 | $76.67 | $76.25 | 187,835 |
| 2018-07-20 | $78.00 | $78.52 | $77.63 | $77.71 | $77.29 | 183,729 |
| 2018-07-19 | $77.89 | $78.44 | $77.42 | $78.20 | $77.77 | 288,160 |
| 2018-07-18 | $77.53 | $78.58 | $77.10 | $78.12 | $77.70 | 282,124 |
| 2018-07-17 | $76.40 | $77.17 | $76.32 | $77.10 | $76.68 | 244,877 |
| 2018-07-16 | $76.45 | $76.45 | $75.86 | $76.33 | $75.91 | 219,864 |
| 2018-07-13 | $74.95 | $76.17 | $74.95 | $76.11 | $75.70 | 186,230 |
| 2018-07-12 | $74.00 | $75.17 | $73.71 | $74.94 | $74.53 | 191,563 |
| 2018-07-11 | $74.47 | $74.67 | $73.44 | $73.58 | $73.18 | 498,617 |
| 2018-07-10 | $73.88 | $74.88 | $73.82 | $74.74 | $74.33 | 280,770 |
| 2018-07-09 | $72.92 | $73.89 | $72.92 | $73.80 | $73.34 | 292,249 |
| 2018-07-06 | $72.37 | $72.51 | $72.02 | $72.38 | $71.93 | 198,973 |
| 2018-07-05 | $73.39 | $73.49 | $72.22 | $72.48 | $72.03 | 422,805 |
| 2018-07-03 | $73.51 | $73.92 | $73.03 | $73.06 | $72.60 | 197,516 |
| 2018-07-02 | $72.62 | $72.99 | $71.94 | $72.95 | $72.50 | 261,638 |
| 2018-06-29 | $73.35 | $73.76 | $72.75 | $72.93 | $72.48 | 553,965 |
| 2018-06-28 | $72.24 | $73.34 | $71.85 | $73.06 | $72.60 | 400,304 |
| 2018-06-27 | $91.35 | $92.74 | $90.13 | $90.42 | $71.88 | 331,283 |
| 2018-06-26 | $90.35 | $91.20 | $89.66 | $91.08 | $72.41 | 329,178 |
| 2018-06-25 | $91.94 | $93.10 | $89.69 | $90.35 | $71.83 | 447,368 |
| 2018-06-22 | $91.65 | $91.99 | $90.58 | $91.62 | $72.84 | 273,798 |
| 2018-06-21 | $91.46 | $91.85 | $90.40 | $91.15 | $72.47 | 279,047 |
| 2018-06-20 | $90.39 | $91.99 | $90.01 | $91.87 | $73.04 | 359,542 |
| 2018-06-19 | $91.79 | $92.00 | $89.05 | $90.30 | $71.79 | 504,878 |
| 2018-06-18 | $92.17 | $93.06 | $91.82 | $92.22 | $73.32 | 323,553 |
| 2018-06-15 | $92.15 | $93.24 | $91.58 | $92.30 | $73.38 | 489,511 |
| 2018-06-14 | $93.80 | $94.31 | $92.20 | $92.56 | $73.59 | 533,446 |
| 2018-06-13 | $94.80 | $95.72 | $93.15 | $93.71 | $74.50 | 383,217 |
| 2018-06-12 | $96.08 | $96.19 | $94.10 | $94.73 | $75.31 | 325,871 |
| 2018-06-11 | $96.00 | $97.32 | $95.02 | $95.74 | $76.11 | 264,517 |
| 2018-06-08 | $94.66 | $95.87 | $94.66 | $95.82 | $76.18 | 332,721 |
| 2018-06-07 | $95.57 | $95.90 | $94.05 | $94.76 | $75.34 | 193,408 |
| 2018-06-06 | $94.96 | $95.96 | $94.90 | $95.22 | $75.70 | 383,011 |
| 2018-06-05 | $94.78 | $95.74 | $94.28 | $94.77 | $75.34 | 290,563 |
| 2018-06-04 | $93.41 | $94.64 | $93.37 | $94.54 | $75.16 | 228,732 |
| 2018-06-01 | $92.60 | $93.86 | $91.84 | $92.92 | $73.87 | 524,380 |
| 2018-05-31 | $93.47 | $94.60 | $91.64 | $91.86 | $73.03 | 525,396 |
| 2018-05-30 | $94.25 | $95.65 | $88.00 | $93.28 | $74.16 | 1,356,028 |
| 2018-05-29 | $93.55 | $95.87 | $92.02 | $93.19 | $74.09 | 1,183,553 |
| 2018-05-25 | $91.44 | $91.76 | $90.45 | $90.89 | $72.26 | 334,172 |
| 2018-05-24 | $91.09 | $91.90 | $90.75 | $91.56 | $72.79 | 173,201 |
| 2018-05-23 | $90.30 | $91.45 | $90.14 | $91.22 | $72.52 | 214,625 |
| 2018-05-22 | $91.78 | $92.11 | $90.39 | $90.60 | $72.03 | 176,007 |
| 2018-05-21 | $91.46 | $92.60 | $91.32 | $91.77 | $72.96 | 294,235 |
| 2018-05-18 | $90.23 | $91.07 | $90.17 | $91.06 | $72.39 | 288,988 |
| 2018-05-17 | $90.15 | $90.91 | $89.52 | $90.18 | $71.69 | 286,236 |
| 2018-05-16 | $90.65 | $91.41 | $90.00 | $90.14 | $71.66 | 224,328 |
| 2018-05-15 | $91.61 | $92.14 | $90.50 | $90.65 | $72.07 | 313,147 |
| 2018-05-14 | $93.00 | $93.55 | $91.51 | $92.04 | $73.17 | 258,025 |
| 2018-05-11 | $92.34 | $93.14 | $91.94 | $92.97 | $73.91 | 207,850 |
| 2018-05-10 | $92.42 | $92.66 | $91.75 | $92.17 | $73.28 | 156,918 |
| 2018-05-09 | $91.67 | $92.41 | $91.35 | $92.11 | $73.23 | 180,083 |
| 2018-05-08 | $90.03 | $91.48 | $90.03 | $91.32 | $72.60 | 254,227 |
| 2018-05-07 | $88.51 | $90.76 | $88.51 | $90.58 | $72.01 | 311,853 |
| 2018-05-04 | $86.57 | $88.63 | $86.57 | $88.40 | $70.28 | 193,920 |
| 2018-05-03 | $86.57 | $87.72 | $86.46 | $87.00 | $69.17 | 542,432 |
| 2018-05-02 | $87.08 | $88.60 | $86.65 | $86.72 | $68.94 | 264,108 |
| 2018-05-01 | $87.83 | $87.88 | $85.51 | $87.07 | $69.22 | 343,985 |
| 2018-04-30 | $88.61 | $89.19 | $87.70 | $87.85 | $69.84 | 365,888 |
| 2018-04-27 | $90.29 | $90.36 | $88.15 | $88.43 | $70.30 | 196,165 |
| 2018-04-26 | $89.81 | $90.85 | $89.05 | $90.19 | $71.70 | 185,730 |
| 2018-04-25 | $90.46 | $90.46 | $88.22 | $89.58 | $71.22 | 274,862 |
| 2018-04-24 | $92.62 | $92.89 | $88.84 | $90.15 | $71.67 | 456,947 |
| 2018-04-23 | $92.43 | $93.16 | $92.17 | $92.30 | $73.38 | 214,251 |
| 2018-04-20 | $92.21 | $93.10 | $91.44 | $92.16 | $73.27 | 338,036 |
| 2018-04-19 | $90.88 | $92.56 | $90.70 | $92.11 | $73.23 | 333,962 |
| 2018-04-18 | $90.50 | $91.24 | $90.09 | $90.80 | $72.19 | 264,891 |
| 2018-04-17 | $89.63 | $90.67 | $89.18 | $90.04 | $71.58 | 235,467 |
| 2018-04-16 | $88.30 | $89.25 | $87.97 | $88.78 | $70.58 | 262,498 |
| 2018-04-13 | $88.36 | $88.41 | $87.33 | $87.86 | $69.85 | 281,063 |
| 2018-04-12 | $87.63 | $88.27 | $87.26 | $87.79 | $69.79 | 442,986 |
| 2018-04-11 | $86.75 | $87.90 | $86.75 | $87.24 | $69.36 | 284,557 |
| 2018-04-10 | $87.81 | $88.04 | $86.85 | $87.15 | $69.29 | 339,461 |
| 2018-04-09 | $87.99 | $88.60 | $86.60 | $86.67 | $68.90 | 242,966 |
| 2018-04-06 | $88.48 | $89.43 | $86.59 | $87.26 | $69.37 | 226,793 |
| 2018-04-05 | $88.28 | $89.46 | $87.94 | $89.28 | $70.98 | 351,956 |
| 2018-04-04 | $85.09 | $87.99 | $84.94 | $87.82 | $69.82 | 331,015 |
| 2018-04-03 | $86.11 | $87.29 | $85.63 | $86.83 | $69.03 | 331,096 |
| 2018-04-02 | $86.63 | $86.77 | $84.08 | $85.93 | $68.32 | 475,206 |
| 2018-03-29 | $87.40 | $87.91 | $86.62 | $86.81 | $69.01 | 1,288,552 |
| 2018-03-28 | $87.71 | $88.10 | $85.74 | $86.98 | $69.15 | 654,228 |
| 2018-03-27 | $91.00 | $91.34 | $87.60 | $87.99 | $69.95 | 578,940 |
| 2018-03-26 | $89.00 | $90.82 | $87.46 | $90.56 | $72.00 | 534,907 |
| 2018-03-23 | $87.15 | $89.01 | $87.15 | $87.58 | $69.63 | 442,978 |
| 2018-03-22 | $88.70 | $89.22 | $86.34 | $86.61 | $68.86 | 275,892 |
| 2018-03-21 | $88.64 | $90.01 | $88.19 | $89.55 | $71.19 | 268,846 |
| 2018-03-20 | $87.99 | $89.26 | $87.71 | $88.63 | $70.46 | 431,548 |
| 2018-03-19 | $88.16 | $88.16 | $86.25 | $87.90 | $69.88 | 602,786 |
| 2018-03-16 | $89.29 | $89.33 | $88.14 | $88.32 | $70.22 | 940,780 |
| 2018-03-15 | $90.33 | $90.63 | $87.86 | $89.05 | $70.80 | 448,470 |
| 2018-03-14 | $88.54 | $90.81 | $88.08 | $90.07 | $71.61 | 806,668 |
| 2018-03-13 | $86.99 | $88.21 | $86.54 | $88.09 | $70.03 | 392,093 |
| 2018-03-12 | $87.93 | $87.93 | $86.24 | $86.53 | $68.79 | 410,045 |
| 2018-03-09 | $87.82 | $87.82 | $86.38 | $87.61 | $69.65 | 393,845 |
| 2018-03-08 | $88.09 | $88.09 | $86.69 | $87.22 | $69.34 | 363,397 |
| 2018-03-07 | $85.22 | $87.78 | $84.90 | $87.49 | $69.56 | 374,551 |
| 2018-03-06 | $86.59 | $86.88 | $85.40 | $86.00 | $68.37 | 459,950 |
| 2018-03-05 | $85.99 | $86.62 | $85.02 | $86.30 | $68.61 | 315,078 |
| 2018-03-02 | $85.12 | $86.78 | $84.10 | $86.28 | $68.59 | 407,650 |
| 2018-03-01 | $86.15 | $87.16 | $84.87 | $85.37 | $67.87 | 589,372 |
| 2018-02-28 | $84.26 | $88.73 | $82.00 | $85.60 | $68.05 | 895,138 |
| 2018-02-27 | $82.02 | $82.95 | $81.20 | $81.21 | $64.56 | 478,290 |
| 2018-02-26 | $80.81 | $81.96 | $80.58 | $81.82 | $65.05 | 396,942 |
| 2018-02-23 | $80.17 | $80.89 | $79.93 | $80.74 | $64.19 | 255,436 |
| 2018-02-22 | $80.78 | $80.98 | $79.70 | $79.77 | $63.42 | 334,082 |
| 2018-02-21 | $80.82 | $81.83 | $80.10 | $80.41 | $63.93 | 544,990 |
| 2018-02-20 | $80.27 | $81.77 | $80.09 | $80.82 | $64.25 | 267,141 |
| 2018-02-16 | $79.42 | $81.06 | $79.19 | $80.64 | $64.11 | 308,600 |
| 2018-02-15 | $78.10 | $79.45 | $77.88 | $79.30 | $63.04 | 328,888 |
| 2018-02-14 | $76.13 | $77.75 | $75.81 | $77.51 | $61.62 | 245,606 |
| 2018-02-13 | $75.96 | $77.02 | $75.91 | $76.83 | $61.08 | 275,997 |
| 2018-02-12 | $75.42 | $77.12 | $74.81 | $76.32 | $60.68 | 211,245 |
| 2018-02-09 | $75.59 | $76.58 | $72.95 | $74.96 | $59.59 | 348,501 |
| 2018-02-08 | $77.72 | $77.75 | $74.62 | $74.62 | $59.32 | 321,758 |
| 2018-02-07 | $77.33 | $78.60 | $77.28 | $77.36 | $61.50 | 361,008 |
| 2018-02-06 | $73.99 | $77.64 | $73.04 | $77.32 | $61.47 | 627,068 |
| 2018-02-05 | $79.80 | $80.23 | $73.02 | $75.49 | $60.02 | 566,085 |
| 2018-02-02 | $81.44 | $81.86 | $80.29 | $80.48 | $63.98 | 184,238 |
| 2018-02-01 | $80.12 | $82.23 | $80.12 | $81.79 | $65.02 | 213,571 |
| 2018-01-31 | $81.99 | $82.51 | $80.15 | $80.32 | $63.86 | 245,713 |
| 2018-01-30 | $83.16 | $83.60 | $80.98 | $81.52 | $64.81 | 353,288 |
| 2018-01-29 | $82.61 | $85.47 | $82.21 | $83.72 | $66.56 | 563,101 |
| 2018-01-26 | $81.13 | $83.13 | $80.01 | $82.68 | $65.73 | 480,846 |
| 2018-01-25 | $79.04 | $80.89 | $78.86 | $80.80 | $64.24 | 453,076 |
| 2018-01-24 | $77.75 | $78.90 | $77.71 | $78.80 | $62.65 | 310,623 |
| 2018-01-23 | $77.77 | $77.84 | $76.90 | $77.50 | $61.61 | 344,600 |
| 2018-01-22 | $78.52 | $78.74 | $77.55 | $77.77 | $61.83 | 261,900 |
| 2018-01-19 | $77.76 | $78.73 | $77.47 | $78.71 | $62.58 | 338,955 |
| 2018-01-18 | $78.04 | $78.04 | $76.52 | $77.28 | $61.44 | 348,542 |
| 2018-01-17 | $96.58 | $97.46 | $96.58 | $96.89 | $61.62 | 259,318 |
| 2018-01-16 | $97.84 | $98.08 | $96.29 | $96.42 | $61.32 | 325,135 |
| 2018-01-12 | $96.57 | $97.44 | $95.81 | $97.10 | $61.76 | 289,415 |
| 2018-01-11 | $95.95 | $96.45 | $95.60 | $96.12 | $61.13 | 195,256 |
| 2018-01-10 | $96.75 | $96.78 | $95.35 | $95.85 | $60.96 | 287,348 |
| 2018-01-09 | $98.19 | $98.53 | $96.58 | $97.25 | $61.85 | 373,165 |
| 2018-01-08 | $97.02 | $98.84 | $96.75 | $98.06 | $62.37 | 434,162 |
| 2018-01-05 | $94.66 | $96.34 | $94.29 | $95.65 | $60.83 | 428,528 |
| 2018-01-04 | $94.03 | $94.82 | $93.82 | $94.25 | $59.94 | 937,842 |
| 2018-01-03 | $93.90 | $94.34 | $92.95 | $93.68 | $59.58 | 358,437 |
| 2018-01-02 | $94.35 | $94.64 | $92.88 | $93.58 | $59.52 | 273,976 |
| 2017-12-29 | $93.80 | $94.94 | $93.49 | $94.35 | $59.96 | 294,487 |
| 2017-12-28 | $94.18 | $94.45 | $93.25 | $93.70 | $59.55 | 304,112 |
| 2017-12-27 | $94.40 | $94.56 | $93.58 | $94.18 | $59.85 | 156,809 |
| 2017-12-26 | $94.16 | $94.64 | $93.59 | $94.13 | $59.82 | 206,632 |
| 2017-12-22 | $94.54 | $94.67 | $93.51 | $93.72 | $59.56 | 252,687 |
| 2017-12-21 | $97.20 | $97.20 | $94.22 | $94.54 | $60.08 | 562,975 |
| 2017-12-20 | $97.95 | $101.40 | $96.75 | $96.89 | $61.58 | 597,143 |
| 2017-12-19 | $98.31 | $100.00 | $96.42 | $97.20 | $61.77 | 1,001,965 |
| 2017-12-18 | $97.13 | $98.67 | $95.41 | $95.96 | $60.99 | 995,314 |
| 2017-12-15 | $92.34 | $96.57 | $92.28 | $96.13 | $61.09 | 983,443 |
| 2017-12-14 | $91.27 | $92.13 | $90.55 | $91.80 | $58.34 | 337,359 |
| 2017-12-13 | $91.09 | $91.72 | $90.48 | $91.25 | $57.99 | 572,082 |
| 2017-12-12 | $90.94 | $92.37 | $90.60 | $91.13 | $57.92 | 447,492 |
| 2017-12-11 | $89.75 | $91.36 | $89.75 | $90.76 | $57.68 | 455,389 |
| 2017-12-08 | $89.91 | $90.42 | $89.52 | $89.88 | $57.12 | 635,168 |
| 2017-12-07 | $88.85 | $90.35 | $88.85 | $89.65 | $56.98 | 243,918 |
| 2017-12-06 | $88.77 | $89.77 | $88.42 | $89.01 | $56.57 | 289,087 |
| 2017-12-05 | $89.03 | $89.78 | $88.27 | $88.85 | $56.47 | 530,046 |
| 2017-12-04 | $90.08 | $91.79 | $88.35 | $88.79 | $56.43 | 821,920 |
| 2017-12-01 | $90.29 | $90.29 | $86.61 | $88.74 | $56.40 | 309,307 |
| 2017-11-30 | $89.60 | $90.75 | $88.91 | $90.36 | $57.43 | 345,651 |
| 2017-11-29 | $92.53 | $92.53 | $88.99 | $89.56 | $56.92 | 375,831 |
| 2017-11-28 | $91.78 | $92.58 | $91.34 | $92.48 | $58.77 | 195,435 |
| 2017-11-27 | $91.75 | $92.02 | $91.56 | $91.65 | $58.25 | 144,579 |
| 2017-11-24 | $92.21 | $92.65 | $91.48 | $91.77 | $58.32 | 114,454 |
| 2017-11-22 | $92.21 | $92.88 | $91.28 | $92.23 | $58.62 | 128,746 |
| 2017-11-21 | $92.45 | $92.89 | $91.96 | $92.25 | $58.63 | 186,456 |
| 2017-11-20 | $89.24 | $91.78 | $89.18 | $91.68 | $58.27 | 319,157 |
| 2017-11-17 | $89.83 | $90.24 | $89.03 | $89.31 | $56.76 | 164,664 |
| 2017-11-16 | $89.76 | $90.56 | $89.63 | $89.93 | $57.15 | 174,553 |
| 2017-11-15 | $89.87 | $90.29 | $89.30 | $89.52 | $56.89 | 153,279 |
| 2017-11-14 | $90.49 | $90.52 | $89.52 | $90.14 | $57.29 | 198,403 |
| 2017-11-13 | $90.17 | $90.50 | $89.14 | $90.16 | $57.30 | 140,040 |
| 2017-11-10 | $90.54 | $90.83 | $89.64 | $90.44 | $57.48 | 165,989 |
| 2017-11-09 | $90.66 | $90.94 | $89.58 | $90.74 | $57.67 | 220,220 |
| 2017-11-08 | $91.41 | $91.62 | $90.13 | $90.82 | $57.72 | 237,865 |
| 2017-11-07 | $91.10 | $92.32 | $90.94 | $91.36 | $58.06 | 298,815 |
| 2017-11-06 | $90.87 | $91.39 | $90.12 | $91.26 | $58.00 | 378,062 |
| 2017-11-03 | $91.20 | $91.61 | $90.38 | $90.87 | $57.75 | 188,707 |
| 2017-11-02 | $89.99 | $91.32 | $89.30 | $91.19 | $57.95 | 303,565 |
| 2017-11-01 | $90.88 | $90.88 | $89.23 | $89.89 | $57.13 | 325,235 |
| 2017-10-31 | $90.65 | $91.42 | $90.53 | $90.68 | $57.63 | 302,573 |
| 2017-10-30 | $90.80 | $91.07 | $90.00 | $90.58 | $57.57 | 171,475 |
| 2017-10-27 | $91.91 | $92.35 | $91.13 | $91.29 | $58.02 | 178,296 |
| 2017-10-26 | $92.77 | $92.95 | $91.65 | $91.94 | $58.43 | 193,992 |
| 2017-10-25 | $91.62 | $92.31 | $91.02 | $92.22 | $58.61 | 244,806 |
| 2017-10-24 | $92.49 | $93.00 | $91.60 | $91.73 | $58.30 | 254,000 |
| 2017-10-23 | $92.46 | $93.00 | $91.14 | $91.62 | $58.23 | 221,401 |
| 2017-10-20 | $90.50 | $93.00 | $90.46 | $92.29 | $58.65 | 354,612 |
| 2017-10-19 | $89.14 | $90.39 | $88.60 | $90.26 | $57.36 | 250,628 |
| 2017-10-18 | $89.50 | $89.91 | $88.86 | $89.69 | $57.00 | 200,614 |
| 2017-10-17 | $90.05 | $90.24 | $88.80 | $89.28 | $56.74 | 518,501 |
| 2017-10-16 | $87.27 | $90.00 | $87.03 | $89.79 | $57.06 | 689,987 |
| 2017-10-13 | $88.20 | $88.44 | $87.01 | $87.11 | $55.36 | 200,218 |
| 2017-10-12 | $87.95 | $88.34 | $87.68 | $88.12 | $56.00 | 270,718 |
| 2017-10-11 | $89.54 | $89.54 | $87.56 | $87.88 | $55.85 | 213,878 |
| 2017-10-10 | $89.82 | $90.33 | $89.05 | $89.36 | $56.79 | 253,454 |
| 2017-10-09 | $89.28 | $89.83 | $88.70 | $89.51 | $56.89 | 204,401 |
| 2017-10-06 | $89.00 | $89.31 | $88.53 | $88.88 | $56.49 | 277,923 |
| 2017-10-05 | $89.46 | $90.07 | $89.08 | $89.35 | $56.78 | 603,371 |
| 2017-10-04 | $87.53 | $89.49 | $87.19 | $89.35 | $56.78 | 688,809 |
| 2017-10-03 | $90.67 | $90.67 | $86.13 | $87.42 | $55.56 | 767,775 |
| 2017-10-02 | $90.10 | $90.86 | $89.47 | $90.61 | $57.59 | 353,487 |
| 2017-09-29 | $89.64 | $90.22 | $89.19 | $89.81 | $57.08 | 394,310 |
| 2017-09-28 | $90.63 | $91.15 | $89.53 | $89.64 | $56.97 | 274,523 |
| 2017-09-27 | $89.98 | $91.22 | $89.30 | $90.95 | $57.80 | 351,379 |
| 2017-09-26 | $89.57 | $90.22 | $89.46 | $89.67 | $56.99 | 284,982 |
| 2017-09-25 | $90.50 | $91.32 | $89.32 | $89.56 | $56.92 | 489,514 |
| 2017-09-22 | $89.47 | $90.90 | $89.44 | $90.47 | $57.50 | 289,967 |
| 2017-09-21 | $89.28 | $89.45 | $88.80 | $89.38 | $56.80 | 288,204 |
| 2017-09-20 | $88.33 | $89.27 | $87.74 | $89.21 | $56.70 | 290,490 |
| 2017-09-19 | $87.76 | $89.22 | $87.65 | $88.34 | $56.14 | 422,632 |
| 2017-09-18 | $84.82 | $87.90 | $84.10 | $87.70 | $55.74 | 475,904 |
| 2017-09-15 | $84.86 | $85.09 | $84.16 | $84.57 | $53.75 | 533,064 |
| 2017-09-14 | $85.25 | $85.50 | $84.32 | $84.69 | $53.82 | 317,193 |
| 2017-09-13 | $85.24 | $85.58 | $84.72 | $85.38 | $54.26 | 320,832 |
| 2017-09-12 | $85.54 | $85.62 | $84.80 | $85.42 | $54.29 | 254,312 |
| 2017-09-11 | $85.72 | $86.19 | $85.00 | $85.49 | $54.33 | 295,520 |
| 2017-09-08 | $85.15 | $86.09 | $84.85 | $85.40 | $54.27 | 521,675 |
| 2017-09-07 | $85.50 | $85.75 | $84.72 | $85.28 | $54.20 | 260,600 |
| 2017-09-06 | $85.75 | $86.01 | $85.00 | $85.37 | $54.26 | 406,467 |
| 2017-09-05 | $86.09 | $86.67 | $84.56 | $85.47 | $54.32 | 424,353 |
| 2017-09-01 | $85.85 | $86.45 | $85.26 | $86.00 | $54.66 | 226,985 |
| 2017-08-31 | $85.12 | $86.06 | $84.53 | $85.77 | $54.51 | 373,660 |
| 2017-08-30 | $84.70 | $85.14 | $83.91 | $84.55 | $53.73 | 321,143 |
| 2017-08-29 | $84.36 | $85.31 | $83.87 | $84.47 | $53.68 | 451,279 |
| 2017-08-28 | $84.67 | $84.67 | $83.15 | $83.25 | $52.91 | 238,642 |
| 2017-08-25 | $83.65 | $85.05 | $83.52 | $84.35 | $53.61 | 486,881 |
| 2017-08-24 | $82.12 | $85.48 | $82.00 | $83.35 | $52.97 | 495,034 |
| 2017-08-23 | $81.56 | $82.20 | $80.66 | $81.11 | $51.55 | 472,034 |
| 2017-08-22 | $81.70 | $82.70 | $81.55 | $82.06 | $52.15 | 410,709 |
| 2017-08-21 | $82.85 | $83.21 | $80.86 | $81.44 | $51.76 | 546,589 |
| 2017-08-18 | $81.87 | $84.08 | $81.59 | $82.87 | $52.67 | 328,835 |
| 2017-08-17 | $83.60 | $83.60 | $80.29 | $81.84 | $52.01 | 636,490 |
| 2017-08-16 | $86.57 | $86.64 | $85.37 | $85.55 | $54.37 | 309,114 |
| 2017-08-15 | $87.23 | $87.36 | $85.40 | $86.42 | $54.92 | 494,126 |
| 2017-08-14 | $86.76 | $87.06 | $86.34 | $86.86 | $55.20 | 276,095 |
| 2017-08-11 | $84.99 | $86.42 | $84.68 | $85.94 | $54.62 | 249,554 |
| 2017-08-10 | $86.40 | $87.11 | $85.15 | $85.62 | $54.41 | 307,346 |
| 2017-08-09 | $85.41 | $87.11 | $85.18 | $86.37 | $54.89 | 316,021 |
| 2017-08-08 | $85.20 | $86.13 | $84.59 | $85.49 | $54.33 | 267,635 |
| 2017-08-07 | $83.77 | $85.27 | $83.61 | $85.22 | $54.16 | 479,637 |
| 2017-08-04 | $83.32 | $83.78 | $82.83 | $83.78 | $53.25 | 157,159 |
| 2017-08-03 | $81.98 | $83.04 | $81.55 | $83.00 | $52.75 | 189,837 |
| 2017-08-02 | $81.54 | $82.10 | $81.07 | $81.96 | $52.09 | 207,325 |
| 2017-08-01 | $80.59 | $81.43 | $80.29 | $81.37 | $51.71 | 307,620 |
| 2017-07-31 | $81.55 | $81.69 | $80.24 | $80.37 | $51.08 | 212,306 |
| 2017-07-28 | $79.81 | $81.34 | $79.63 | $81.28 | $51.66 | 238,675 |
| 2017-07-27 | $80.50 | $80.54 | $79.61 | $79.88 | $50.77 | 240,192 |
| 2017-07-26 | $80.35 | $80.35 | $79.39 | $80.12 | $50.92 | 240,173 |
| 2017-07-25 | $79.50 | $80.97 | $78.95 | $80.26 | $51.01 | 337,853 |
| 2017-07-24 | $77.86 | $78.96 | $77.39 | $78.77 | $50.06 | 288,889 |
| 2017-07-21 | $76.70 | $77.56 | $76.34 | $77.49 | $49.25 | 141,451 |
| 2017-07-20 | $77.03 | $77.30 | $76.62 | $76.91 | $48.88 | 149,532 |
| 2017-07-19 | $77.00 | $77.00 | $75.95 | $76.86 | $48.85 | 217,939 |
| 2017-07-18 | $77.00 | $77.20 | $76.24 | $76.79 | $48.80 | 213,382 |
| 2017-07-17 | $77.14 | $77.37 | $76.73 | $77.07 | $48.98 | 238,418 |
| 2017-07-14 | $77.31 | $77.46 | $76.55 | $76.97 | $48.92 | 286,037 |
| 2017-07-13 | $76.81 | $77.73 | $76.09 | $76.94 | $48.90 | 207,292 |
| 2017-07-12 | $77.35 | $78.11 | $76.55 | $76.81 | $48.82 | 280,568 |
| 2017-07-11 | $75.83 | $77.19 | $75.44 | $77.06 | $48.97 | 282,100 |
| 2017-07-10 | $75.87 | $75.87 | $75.06 | $75.46 | $47.96 | 418,015 |
| 2017-07-07 | $74.20 | $75.84 | $73.81 | $75.84 | $48.20 | 347,812 |
| 2017-07-06 | $75.25 | $75.57 | $73.44 | $74.09 | $47.09 | 955,115 |
| 2017-07-05 | $73.86 | $75.83 | $73.71 | $75.64 | $48.07 | 584,485 |
| 2017-07-03 | $73.55 | $75.54 | $73.31 | $73.70 | $46.84 | 453,993 |
| 2017-06-30 | $70.99 | $72.16 | $70.66 | $71.84 | $45.66 | 209,231 |
| 2017-06-29 | $72.62 | $72.73 | $70.59 | $70.82 | $44.96 | 251,581 |
| 2017-06-28 | $72.19 | $72.77 | $72.03 | $72.59 | $46.08 | 324,028 |
| 2017-06-27 | $71.86 | $72.75 | $71.52 | $72.25 | $45.87 | 243,242 |
| 2017-06-26 | $71.71 | $72.22 | $71.69 | $71.90 | $45.64 | 145,453 |
| 2017-06-23 | $72.22 | $72.46 | $71.35 | $71.61 | $45.46 | 329,351 |
| 2017-06-22 | $71.40 | $71.78 | $70.85 | $71.70 | $45.52 | 169,606 |
| 2017-06-21 | $71.91 | $72.00 | $71.05 | $71.45 | $45.36 | 212,671 |
| 2017-06-20 | $73.39 | $73.67 | $71.77 | $71.83 | $45.60 | 204,114 |
| 2017-06-19 | $73.22 | $73.78 | $72.64 | $73.29 | $46.53 | 214,717 |
| 2017-06-16 | $73.10 | $73.39 | $72.49 | $72.90 | $46.28 | 273,837 |
| 2017-06-15 | $72.82 | $73.14 | $72.08 | $73.10 | $46.41 | 124,429 |
| 2017-06-14 | $73.38 | $73.77 | $72.71 | $73.43 | $46.62 | 151,710 |
| 2017-06-13 | $73.21 | $73.54 | $72.70 | $73.39 | $46.59 | 217,760 |
| 2017-06-12 | $73.13 | $73.23 | $71.80 | $72.76 | $46.19 | 186,554 |
| 2017-06-09 | $73.44 | $74.24 | $73.02 | $73.44 | $46.62 | 143,912 |
| 2017-06-08 | $73.02 | $73.97 | $71.61 | $73.27 | $46.51 | 377,629 |
| 2017-06-07 | $73.48 | $73.75 | $72.78 | $73.13 | $46.42 | 141,114 |
| 2017-06-06 | $73.87 | $73.87 | $73.08 | $73.45 | $46.63 | 139,650 |
| 2017-06-05 | $74.61 | $74.61 | $73.79 | $74.20 | $47.10 | 214,539 |
| 2017-06-02 | $73.95 | $75.00 | $73.84 | $74.66 | $47.40 | 179,392 |
| 2017-06-01 | $74.34 | $74.57 | $73.38 | $73.86 | $46.89 | 180,064 |
| 2017-05-31 | $74.02 | $74.59 | $73.24 | $74.21 | $47.11 | 227,137 |
| 2017-05-30 | $74.30 | $74.55 | $73.22 | $73.95 | $46.95 | 267,832 |
| 2017-05-26 | $73.11 | $74.79 | $73.11 | $74.45 | $47.26 | 275,560 |
| 2017-05-25 | $72.80 | $73.17 | $72.13 | $73.12 | $46.42 | 332,423 |
| 2017-05-24 | $73.95 | $73.95 | $71.01 | $72.26 | $45.87 | 759,912 |
| 2017-05-23 | $74.96 | $75.17 | $73.85 | $74.77 | $47.47 | 423,693 |
| 2017-05-22 | $74.54 | $74.85 | $74.12 | $74.32 | $47.18 | 220,960 |
| 2017-05-19 | $72.78 | $74.01 | $72.78 | $73.76 | $46.82 | 131,003 |
| 2017-05-18 | $72.79 | $73.07 | $72.12 | $72.60 | $46.09 | 206,395 |
| 2017-05-17 | $73.72 | $74.37 | $72.38 | $72.96 | $46.32 | 300,546 |
| 2017-05-16 | $74.00 | $74.92 | $74.00 | $74.59 | $47.35 | 198,773 |
| 2017-05-15 | $74.21 | $74.50 | $73.94 | $73.98 | $46.96 | 196,528 |
| 2017-05-12 | $73.95 | $73.95 | $73.32 | $73.80 | $46.85 | 113,775 |
| 2017-05-11 | $73.53 | $74.14 | $73.11 | $74.11 | $47.05 | 158,215 |
| 2017-05-10 | $73.25 | $73.88 | $73.15 | $73.83 | $46.87 | 178,567 |
| 2017-05-09 | $73.97 | $73.97 | $73.13 | $73.46 | $46.63 | 327,120 |
| 2017-05-08 | $73.29 | $73.97 | $73.00 | $73.63 | $46.74 | 300,289 |
| 2017-05-05 | $72.37 | $73.05 | $72.18 | $73.03 | $46.36 | 196,854 |
| 2017-05-04 | $71.50 | $72.33 | $71.40 | $72.25 | $45.87 | 288,870 |
| 2017-05-03 | $72.52 | $72.76 | $71.09 | $71.27 | $45.24 | 223,815 |
| 2017-05-02 | $71.83 | $72.92 | $71.79 | $72.66 | $46.13 | 417,026 |
| 2017-05-01 | $71.61 | $71.99 | $70.88 | $71.69 | $45.51 | 206,264 |
| 2017-04-28 | $71.07 | $71.62 | $70.92 | $71.07 | $45.12 | 239,210 |
| 2017-04-27 | $70.38 | $71.12 | $70.38 | $70.96 | $45.05 | 222,870 |
| 2017-04-26 | $69.93 | $70.67 | $69.65 | $70.13 | $44.52 | 231,626 |
| 2017-04-25 | $71.07 | $71.07 | $69.28 | $70.01 | $44.44 | 299,206 |
| 2017-04-24 | $70.11 | $70.59 | $69.92 | $70.46 | $44.73 | 239,342 |
| 2017-04-21 | $68.95 | $69.98 | $68.68 | $69.54 | $44.15 | 314,015 |
| 2017-04-20 | $69.31 | $69.31 | $67.56 | $68.84 | $43.70 | 377,823 |
| 2017-04-19 | $69.33 | $70.00 | $69.02 | $69.03 | $43.82 | 3,618 |
| 2017-04-18 | $84.94 | $85.67 | $84.52 | $85.36 | $43.35 | 203,033 |
| 2017-04-17 | $84.35 | $85.46 | $84.35 | $85.14 | $43.24 | 205,041 |
| 2017-04-13 | $85.71 | $86.50 | $84.14 | $84.20 | $42.76 | 184,634 |
| 2017-04-12 | $86.64 | $87.75 | $85.08 | $85.69 | $43.52 | 227,751 |
| 2017-04-11 | $85.81 | $86.59 | $85.67 | $86.28 | $43.82 | 179,150 |
| 2017-04-10 | $86.47 | $86.62 | $85.75 | $86.23 | $43.79 | 145,208 |
| 2017-04-07 | $85.97 | $86.43 | $85.81 | $86.32 | $43.84 | 245,207 |
| 2017-04-06 | $85.47 | $86.40 | $85.05 | $85.70 | $43.52 | 209,070 |
| 2017-04-05 | $86.73 | $86.90 | $85.21 | $85.42 | $43.38 | 470,837 |
| 2017-04-04 | $86.40 | $86.82 | $85.92 | $86.24 | $43.80 | 301,353 |
| 2017-04-03 | $87.55 | $87.81 | $86.26 | $86.37 | $43.86 | 360,857 |
| 2017-03-31 | $87.28 | $87.80 | $86.29 | $87.20 | $44.29 | 236,359 |
| 2017-03-30 | $86.85 | $87.54 | $86.66 | $87.26 | $44.32 | 155,267 |
| 2017-03-29 | $86.02 | $86.84 | $85.85 | $86.69 | $44.03 | 107,599 |
| 2017-03-28 | $85.65 | $86.72 | $84.97 | $86.23 | $43.79 | 184,115 |
| 2017-03-27 | $85.10 | $85.78 | $83.48 | $85.69 | $43.52 | 231,033 |
| 2017-03-24 | $85.68 | $86.26 | $85.11 | $85.53 | $43.44 | 174,087 |
| 2017-03-23 | $85.50 | $86.17 | $85.36 | $85.40 | $43.37 | 210,568 |
| 2017-03-22 | $85.10 | $85.89 | $84.86 | $85.65 | $43.50 | 201,980 |
| 2017-03-21 | $88.13 | $89.02 | $85.63 | $85.73 | $43.54 | 234,210 |
| 2017-03-20 | $88.02 | $88.45 | $87.43 | $87.52 | $44.45 | 233,582 |
| 2017-03-17 | $86.75 | $88.05 | $86.36 | $87.82 | $44.60 | 273,091 |
| 2017-03-16 | $87.04 | $87.43 | $86.49 | $86.72 | $44.04 | 119,730 |
| 2017-03-15 | $85.99 | $86.90 | $85.99 | $86.72 | $44.04 | 210,441 |
| 2017-03-14 | $85.75 | $86.71 | $85.27 | $85.81 | $43.58 | 135,677 |
| 2017-03-13 | $87.25 | $87.60 | $85.85 | $86.29 | $43.82 | 206,164 |
| 2017-03-10 | $85.40 | $86.94 | $85.37 | $86.90 | $44.13 | 343,503 |
| 2017-03-09 | $85.26 | $85.72 | $84.87 | $85.01 | $43.17 | 290,693 |
| 2017-03-08 | $86.25 | $86.25 | $85.05 | $85.18 | $43.26 | 163,986 |
| 2017-03-07 | $85.75 | $86.11 | $85.45 | $85.66 | $43.50 | 200,435 |
| 2017-03-06 | $85.93 | $86.13 | $85.16 | $85.69 | $43.52 | 191,939 |
| 2017-03-03 | $85.37 | $86.20 | $85.27 | $86.00 | $43.68 | 224,423 |
| 2017-03-02 | $86.88 | $86.88 | $84.77 | $85.22 | $43.28 | 342,347 |
| 2017-03-01 | $87.64 | $88.01 | $85.60 | $86.13 | $43.74 | 852,566 |
| 2017-02-28 | $83.42 | $83.71 | $81.47 | $82.15 | $41.72 | 378,951 |
| 2017-02-27 | $80.49 | $82.94 | $80.49 | $82.88 | $42.09 | 344,437 |
| 2017-02-24 | $79.92 | $80.71 | $79.59 | $80.51 | $40.89 | 286,351 |
| 2017-02-23 | $82.52 | $82.66 | $80.32 | $80.37 | $40.82 | 225,431 |
| 2017-02-22 | $82.88 | $83.24 | $82.18 | $82.69 | $42.00 | 489,337 |
| 2017-02-21 | $81.88 | $83.03 | $81.75 | $83.00 | $42.15 | 327,431 |
| 2017-02-17 | $80.70 | $81.84 | $80.51 | $81.78 | $41.53 | 232,296 |
| 2017-02-16 | $79.97 | $81.37 | $79.75 | $81.26 | $41.27 | 304,449 |
| 2017-02-15 | $79.57 | $80.18 | $79.48 | $80.02 | $40.64 | 215,148 |
| 2017-02-14 | $79.78 | $80.28 | $78.68 | $79.44 | $40.34 | 159,707 |
| 2017-02-13 | $79.79 | $80.44 | $79.53 | $79.92 | $40.59 | 183,714 |
| 2017-02-10 | $78.71 | $80.26 | $78.71 | $79.51 | $40.38 | 350,962 |
| 2017-02-09 | $77.14 | $78.30 | $76.32 | $78.25 | $39.74 | 179,806 |
| 2017-02-08 | $77.28 | $77.34 | $76.38 | $76.84 | $39.02 | 190,439 |
| 2017-02-07 | $77.43 | $78.00 | $76.95 | $77.36 | $39.29 | 308,087 |
| 2017-02-06 | $77.31 | $77.45 | $76.77 | $77.32 | $39.27 | 142,185 |
| 2017-02-03 | $75.77 | $77.28 | $75.77 | $77.23 | $39.22 | 177,429 |
| 2017-02-02 | $75.55 | $76.01 | $75.00 | $75.57 | $38.38 | 204,457 |
| 2017-02-01 | $76.89 | $77.71 | $75.22 | $75.71 | $38.45 | 363,861 |
| 2017-01-31 | $76.56 | $77.18 | $75.62 | $76.95 | $39.08 | 397,324 |
| 2017-01-30 | $76.46 | $77.12 | $75.66 | $77.09 | $39.15 | 206,503 |
| 2017-01-27 | $76.90 | $77.64 | $76.41 | $76.66 | $38.93 | 155,535 |
| 2017-01-26 | $77.34 | $77.35 | $76.40 | $76.90 | $39.05 | 158,984 |
| 2017-01-25 | $77.95 | $78.39 | $76.90 | $77.29 | $39.25 | 244,091 |
| 2017-01-24 | $76.44 | $77.49 | $76.44 | $77.33 | $39.27 | 153,734 |
| 2017-01-23 | $77.83 | $77.96 | $76.05 | $76.36 | $38.78 | 209,462 |
| 2017-01-20 | $78.56 | $78.63 | $77.42 | $77.81 | $39.52 | 437,984 |
| 2017-01-19 | $78.48 | $78.48 | $77.01 | $78.21 | $39.72 | 473,826 |
| 2017-01-18 | $76.97 | $77.61 | $76.75 | $77.17 | $39.19 | 496,597 |
| 2017-01-17 | $77.36 | $78.02 | $76.27 | $76.65 | $38.93 | 433,222 |
| 2017-01-13 | $77.67 | $78.15 | $77.33 | $78.03 | $39.63 | 195,349 |
| 2017-01-12 | $77.63 | $77.76 | $76.11 | $77.35 | $39.28 | 175,951 |
| 2017-01-11 | $78.52 | $78.52 | $76.81 | $77.47 | $39.34 | 176,007 |
| 2017-01-10 | $77.21 | $78.69 | $77.20 | $78.51 | $39.87 | 249,234 |
| 2017-01-09 | $77.71 | $78.00 | $76.77 | $77.22 | $39.22 | 257,789 |
| 2017-01-06 | $77.06 | $78.58 | $76.79 | $78.21 | $39.72 | 257,800 |
| 2017-01-05 | $78.40 | $78.69 | $77.02 | $77.22 | $39.22 | 296,371 |
| 2017-01-04 | $78.17 | $79.04 | $77.70 | $78.34 | $39.79 | 271,978 |
| 2017-01-03 | $78.03 | $78.63 | $77.77 | $77.95 | $39.59 | 304,164 |
| 2016-12-30 | $79.01 | $79.01 | $77.01 | $77.15 | $39.18 | 413,214 |
| 2016-12-29 | $78.95 | $79.25 | $78.56 | $78.87 | $40.01 | 229,871 |
| 2016-12-28 | $79.81 | $79.94 | $78.44 | $78.86 | $40.00 | 221,033 |
| 2016-12-27 | $79.09 | $79.60 | $78.87 | $79.35 | $40.25 | 151,185 |
| 2016-12-23 | $79.21 | $79.76 | $78.68 | $79.21 | $40.18 | 146,376 |
| 2016-12-22 | $79.31 | $79.40 | $78.34 | $78.96 | $40.05 | 222,718 |
| 2016-12-21 | $79.83 | $79.93 | $78.95 | $79.01 | $40.08 | 320,150 |
| 2016-12-20 | $78.46 | $79.76 | $78.46 | $79.54 | $40.35 | 323,890 |
| 2016-12-19 | $76.55 | $78.68 | $76.55 | $78.64 | $39.89 | 324,843 |
| 2016-12-16 | $76.46 | $77.25 | $76.27 | $76.74 | $38.93 | 741,894 |
| 2016-12-15 | $77.38 | $77.97 | $76.30 | $76.55 | $38.83 | 428,353 |
| 2016-12-14 | $80.61 | $80.80 | $74.93 | $75.63 | $38.36 | 963,019 |
| 2016-12-13 | $79.87 | $79.97 | $78.22 | $78.94 | $40.04 | 472,986 |
| 2016-12-12 | $81.03 | $81.19 | $78.62 | $79.48 | $40.32 | 411,455 |
| 2016-12-09 | $82.37 | $82.37 | $81.04 | $81.65 | $41.42 | 205,242 |
| 2016-12-08 | $81.81 | $82.17 | $80.86 | $81.92 | $41.56 | 276,099 |
| 2016-12-07 | $80.59 | $81.78 | $80.49 | $81.54 | $41.36 | 244,664 |
| 2016-12-06 | $79.70 | $80.46 | $79.54 | $80.37 | $40.77 | 401,509 |
| 2016-12-05 | $80.65 | $80.85 | $79.38 | $79.85 | $40.51 | 255,619 |
| 2016-12-02 | $79.25 | $80.39 | $78.78 | $80.05 | $40.61 | 297,519 |
| 2016-12-01 | $79.00 | $79.77 | $78.54 | $79.45 | $40.30 | 298,744 |
| 2016-11-30 | $79.38 | $79.62 | $78.25 | $78.50 | $39.82 | 247,189 |
| 2016-11-29 | $79.81 | $79.92 | $78.95 | $79.02 | $40.08 | 334,802 |
| 2016-11-28 | $78.49 | $80.19 | $78.38 | $79.77 | $40.46 | 756,148 |
| 2016-11-25 | $78.89 | $78.95 | $78.40 | $78.49 | $39.82 | 201,376 |
| 2016-11-23 | $77.78 | $78.95 | $77.42 | $78.41 | $39.78 | 386,363 |
| 2016-11-22 | $76.26 | $77.68 | $75.78 | $77.51 | $39.32 | 311,195 |
| 2016-11-21 | $75.92 | $76.30 | $75.49 | $75.79 | $38.45 | 328,599 |
| 2016-11-18 | $75.97 | $76.10 | $75.05 | $75.67 | $38.39 | 411,052 |
| 2016-11-17 | $74.89 | $75.70 | $74.89 | $75.53 | $38.31 | 215,330 |
| 2016-11-16 | $74.31 | $74.94 | $73.99 | $74.87 | $37.98 | 262,341 |
| 2016-11-15 | $74.90 | $74.90 | $73.16 | $74.64 | $37.86 | 212,687 |
| 2016-11-14 | $74.39 | $75.65 | $74.00 | $74.79 | $37.94 | 355,984 |
| 2016-11-11 | $71.67 | $73.97 | $71.46 | $73.56 | $37.31 | 271,681 |
| 2016-11-10 | $73.02 | $73.70 | $71.66 | $71.96 | $36.50 | 350,501 |
| 2016-11-09 | $68.13 | $72.64 | $68.13 | $72.00 | $36.52 | 461,472 |
| 2016-11-08 | $68.05 | $68.71 | $68.05 | $68.43 | $34.71 | 126,009 |
| 2016-11-07 | $67.66 | $68.30 | $67.45 | $68.28 | $34.64 | 194,982 |
| 2016-11-04 | $66.37 | $67.56 | $66.37 | $67.06 | $34.02 | 268,144 |
| 2016-11-03 | $67.09 | $67.15 | $66.35 | $66.43 | $33.70 | 169,236 |
| 2016-11-02 | $67.03 | $67.45 | $66.54 | $66.61 | $33.79 | 184,158 |
| 2016-11-01 | $67.79 | $67.97 | $67.05 | $67.17 | $34.07 | 232,347 |
| 2016-10-31 | $67.59 | $67.90 | $67.10 | $67.56 | $34.27 | 101,572 |
| 2016-10-28 | $67.20 | $67.91 | $67.13 | $67.43 | $34.21 | 124,853 |
| 2016-10-27 | $67.56 | $67.56 | $66.87 | $67.21 | $34.09 | 177,490 |
| 2016-10-26 | $66.72 | $67.51 | $66.64 | $67.38 | $34.18 | 214,449 |
| 2016-10-25 | $67.03 | $67.26 | $66.45 | $66.88 | $33.93 | 172,283 |
| 2016-10-24 | $67.08 | $67.38 | $66.64 | $66.92 | $33.95 | 88,732 |
| 2016-10-21 | $66.10 | $66.57 | $65.89 | $66.52 | $33.74 | 377,128 |
| 2016-10-20 | $67.30 | $68.00 | $66.38 | $66.42 | $33.69 | 199,111 |
| 2016-10-19 | $67.75 | $68.11 | $67.41 | $67.60 | $34.29 | 203,488 |
| 2016-10-18 | $67.00 | $67.75 | $67.00 | $67.53 | $34.26 | 177,732 |
| 2016-10-17 | $66.64 | $67.14 | $66.60 | $66.68 | $33.82 | 122,503 |
| 2016-10-14 | $67.29 | $67.49 | $66.53 | $66.68 | $33.82 | 269,632 |
| 2016-10-13 | $65.94 | $67.29 | $65.70 | $66.87 | $33.92 | 276,738 |
| 2016-10-12 | $67.02 | $67.22 | $66.42 | $66.50 | $33.73 | 272,843 |
| 2016-10-11 | $67.15 | $67.43 | $66.67 | $66.78 | $33.88 | 317,919 |
| 2016-10-10 | $67.19 | $67.80 | $67.19 | $67.39 | $34.18 | 392,076 |
| 2016-10-07 | $68.17 | $68.17 | $67.07 | $67.07 | $34.02 | 475,701 |
| 2016-10-06 | $68.38 | $68.52 | $67.93 | $68.16 | $34.58 | 397,916 |
| 2016-10-05 | $68.88 | $69.12 | $68.30 | $68.71 | $34.85 | 244,347 |
| 2016-10-04 | $69.49 | $69.93 | $68.42 | $68.48 | $34.74 | 278,705 |
| 2016-10-03 | $68.82 | $69.94 | $68.82 | $69.53 | $35.27 | 409,449 |
| 2016-09-30 | $69.12 | $69.64 | $68.56 | $69.20 | $35.10 | 287,078 |
| 2016-09-29 | $69.21 | $69.28 | $68.58 | $68.76 | $34.88 | 302,054 |
| 2016-09-28 | $68.95 | $69.47 | $68.80 | $69.16 | $35.08 | 232,718 |
| 2016-09-27 | $68.72 | $69.59 | $68.72 | $69.06 | $35.03 | 330,460 |
| 2016-09-26 | $68.67 | $69.58 | $68.34 | $68.94 | $34.97 | 234,083 |
| 2016-09-23 | $68.93 | $69.55 | $68.74 | $69.02 | $35.01 | 147,646 |
| 2016-09-22 | $68.78 | $69.63 | $68.48 | $69.19 | $35.10 | 473,648 |
| 2016-09-21 | $68.04 | $68.56 | $68.04 | $68.38 | $34.69 | 360,250 |
| 2016-09-20 | $68.68 | $68.72 | $67.63 | $67.84 | $34.41 | 282,349 |
| 2016-09-19 | $68.41 | $69.41 | $68.35 | $68.56 | $34.78 | 165,447 |
| 2016-09-16 | $69.02 | $69.02 | $68.31 | $68.34 | $34.67 | 455,041 |
| 2016-09-15 | $68.13 | $69.47 | $67.79 | $69.11 | $35.06 | 221,070 |
| 2016-09-14 | $68.06 | $68.78 | $68.06 | $68.29 | $34.64 | 313,324 |
| 2016-09-13 | $68.14 | $68.94 | $68.06 | $68.24 | $34.62 | 265,361 |
| 2016-09-12 | $67.71 | $68.93 | $67.44 | $68.48 | $34.74 | 430,820 |
| 2016-09-09 | $68.42 | $68.56 | $67.55 | $67.61 | $34.30 | 194,603 |
| 2016-09-08 | $68.94 | $70.08 | $68.38 | $68.79 | $34.90 | 483,835 |
| 2016-09-07 | $68.36 | $68.98 | $67.86 | $68.81 | $34.91 | 771,943 |
| 2016-09-06 | $69.32 | $70.09 | $67.68 | $68.24 | $34.62 | 557,298 |
| 2016-09-02 | $68.97 | $69.52 | $68.72 | $69.26 | $35.13 | 267,021 |
| 2016-09-01 | $67.98 | $68.71 | $67.67 | $68.59 | $34.79 | 296,900 |
| 2016-08-31 | $68.21 | $68.29 | $67.81 | $67.96 | $34.47 | 298,869 |
| 2016-08-30 | $67.69 | $68.41 | $67.42 | $68.41 | $34.70 | 365,837 |
| 2016-08-29 | $69.00 | $69.57 | $69.00 | $69.09 | $35.05 | 473,314 |
| 2016-08-26 | $70.50 | $71.22 | $68.38 | $69.07 | $35.04 | 1,074,009 |
| 2016-08-25 | $75.00 | $75.01 | $69.56 | $71.72 | $36.38 | 1,605,142 |
| 2016-08-24 | $73.35 | $74.76 | $73.28 | $74.24 | $37.66 | 752,900 |
| 2016-08-23 | $74.50 | $74.66 | $73.36 | $73.37 | $37.22 | 301,720 |
| 2016-08-22 | $74.04 | $74.49 | $73.80 | $74.22 | $37.65 | 118,201 |
| 2016-08-19 | $73.51 | $74.34 | $73.26 | $74.07 | $37.57 | 273,359 |
| 2016-08-18 | $73.73 | $74.06 | $73.35 | $73.69 | $37.38 | 265,179 |
| 2016-08-17 | $72.87 | $73.52 | $72.71 | $73.33 | $37.20 | 442,626 |
| 2016-08-16 | $72.71 | $73.02 | $72.23 | $72.78 | $36.92 | 309,392 |
| 2016-08-15 | $71.55 | $72.58 | $71.33 | $72.57 | $36.81 | 260,162 |
| 2016-08-12 | $71.32 | $71.84 | $70.97 | $71.55 | $36.30 | 267,263 |
| 2016-08-11 | $71.14 | $71.81 | $70.84 | $71.30 | $36.17 | 247,431 |
| 2016-08-10 | $70.52 | $71.00 | $70.10 | $70.99 | $36.01 | 195,287 |
| 2016-08-09 | $70.54 | $70.67 | $70.26 | $70.60 | $35.81 | 112,732 |
| 2016-08-08 | $70.56 | $70.56 | $69.75 | $70.39 | $35.71 | 155,390 |
| 2016-08-05 | $70.14 | $70.69 | $69.90 | $70.32 | $35.67 | 276,656 |
| 2016-08-04 | $70.43 | $70.56 | $69.48 | $69.86 | $35.44 | 194,007 |
| 2016-08-03 | $69.61 | $70.48 | $69.57 | $70.29 | $35.66 | 282,207 |
| 2016-08-02 | $70.41 | $70.70 | $68.85 | $69.41 | $35.21 | 357,748 |
| 2016-08-01 | $69.44 | $70.74 | $69.29 | $70.68 | $35.85 | 469,128 |
| 2016-07-29 | $69.37 | $69.73 | $68.59 | $69.51 | $35.26 | 284,244 |
| 2016-07-28 | $69.65 | $69.96 | $69.21 | $69.59 | $35.30 | 374,513 |
| 2016-07-27 | $68.01 | $69.97 | $68.00 | $69.70 | $35.36 | 591,998 |
| 2016-07-26 | $65.53 | $67.84 | $65.53 | $67.75 | $34.37 | 549,714 |
| 2016-07-25 | $66.22 | $66.36 | $65.36 | $65.52 | $33.24 | 372,269 |
| 2016-07-22 | $66.17 | $66.70 | $65.81 | $66.42 | $33.69 | 169,078 |
| 2016-07-21 | $66.23 | $66.97 | $66.04 | $66.37 | $33.67 | 153,263 |
| 2016-07-20 | $66.39 | $66.75 | $66.05 | $66.37 | $33.67 | 171,068 |
| 2016-07-19 | $65.48 | $66.53 | $65.48 | $66.12 | $33.54 | 142,962 |
| 2016-07-18 | $65.31 | $65.82 | $65.27 | $65.56 | $33.26 | 205,740 |
| 2016-07-15 | $65.64 | $65.93 | $65.08 | $65.16 | $33.05 | 223,054 |
| 2016-07-14 | $65.95 | $66.05 | $65.40 | $65.60 | $33.28 | 264,847 |
| 2016-07-13 | $66.35 | $66.97 | $65.66 | $65.68 | $33.32 | 304,615 |
| 2016-07-12 | $66.91 | $67.01 | $66.24 | $66.35 | $33.66 | 302,099 |
| 2016-07-11 | $66.39 | $67.14 | $66.37 | $66.53 | $33.75 | 224,265 |
| 2016-07-08 | $66.11 | $66.87 | $66.04 | $66.33 | $33.65 | 193,572 |
| 2016-07-07 | $65.37 | $66.00 | $65.34 | $65.62 | $33.29 | 257,259 |
| 2016-07-06 | $65.39 | $66.06 | $65.22 | $65.38 | $33.17 | 449,511 |
| 2016-07-05 | $66.76 | $66.76 | $64.82 | $65.54 | $33.25 | 255,408 |
| 2016-07-01 | $67.00 | $67.81 | $66.72 | $66.87 | $33.92 | 272,164 |
| 2016-06-30 | $65.40 | $66.83 | $65.33 | $66.81 | $33.89 | 269,242 |
| 2016-06-29 | $64.74 | $65.38 | $64.43 | $65.19 | $33.03 | 275,986 |
| 2016-06-28 | $63.99 | $64.44 | $63.75 | $64.25 | $32.55 | 254,537 |
| 2016-06-27 | $63.43 | $63.88 | $63.04 | $63.45 | $32.15 | 408,199 |
| 2016-06-24 | $63.85 | $64.71 | $63.14 | $64.26 | $32.56 | 3,497,279 |
| 2016-06-23 | $65.45 | $65.72 | $64.51 | $65.68 | $33.28 | 323,232 |
| 2016-06-22 | $65.37 | $65.47 | $64.59 | $64.82 | $32.84 | 236,138 |
| 2016-06-21 | $65.54 | $65.76 | $65.18 | $65.21 | $33.04 | 184,457 |
| 2016-06-20 | $66.22 | $66.30 | $65.31 | $65.79 | $33.33 | 243,113 |
| 2016-06-17 | $65.16 | $65.37 | $64.47 | $65.05 | $32.96 | 590,830 |
| 2016-06-16 | $64.88 | $65.36 | $64.16 | $64.95 | $32.91 | 201,861 |
| 2016-06-15 | $65.27 | $65.76 | $64.81 | $65.23 | $33.05 | 251,265 |
| 2016-06-14 | $64.65 | $65.48 | $64.20 | $65.20 | $33.03 | 278,949 |
| 2016-06-13 | $66.39 | $66.51 | $64.83 | $64.91 | $32.89 | 254,287 |
| 2016-06-10 | $67.24 | $67.53 | $66.25 | $66.55 | $33.72 | 285,361 |
| 2016-06-09 | $67.22 | $67.66 | $67.17 | $67.43 | $34.16 | 233,484 |
| 2016-06-08 | $67.04 | $67.62 | $66.79 | $67.52 | $34.21 | 177,662 |
| 2016-06-07 | $67.65 | $67.97 | $67.02 | $67.17 | $34.03 | 206,587 |
| 2016-06-06 | $65.99 | $67.66 | $65.60 | $67.63 | $34.27 | 340,628 |
| 2016-06-03 | $66.14 | $66.33 | $65.76 | $65.86 | $33.37 | 308,486 |
| 2016-06-02 | $66.45 | $66.95 | $65.91 | $66.36 | $33.62 | 374,345 |
| 2016-06-01 | $66.67 | $66.77 | $65.70 | $66.40 | $33.64 | 341,437 |
| 2016-05-31 | $67.24 | $67.46 | $66.20 | $66.55 | $33.72 | 316,539 |
| 2016-05-27 | $67.31 | $67.77 | $66.38 | $66.63 | $33.76 | 368,044 |
| 2016-05-26 | $65.11 | $66.99 | $65.11 | $66.90 | $33.90 | 572,582 |
| 2016-05-25 | $66.05 | $66.38 | $64.87 | $64.91 | $32.89 | 372,654 |
| 2016-05-24 | $64.85 | $66.17 | $64.44 | $65.88 | $33.38 | 330,121 |
| 2016-05-23 | $64.70 | $64.85 | $64.15 | $64.50 | $32.68 | 261,414 |
| 2016-05-20 | $63.80 | $64.71 | $63.67 | $64.66 | $32.76 | 190,433 |
| 2016-05-19 | $63.50 | $63.76 | $63.00 | $63.55 | $32.20 | 216,078 |
| 2016-05-18 | $63.29 | $64.39 | $62.87 | $63.89 | $32.37 | 318,916 |
| 2016-05-17 | $63.08 | $63.91 | $62.79 | $63.30 | $32.07 | 494,898 |
| 2016-05-16 | $62.05 | $63.32 | $62.01 | $63.09 | $31.97 | 154,671 |
| 2016-05-13 | $61.71 | $62.22 | $61.23 | $62.05 | $31.44 | 190,660 |
| 2016-05-12 | $62.27 | $62.62 | $61.42 | $61.59 | $31.21 | 217,746 |
| 2016-05-11 | $62.31 | $62.87 | $61.87 | $62.28 | $31.55 | 164,884 |
| 2016-05-10 | $62.05 | $62.78 | $61.86 | $62.55 | $31.69 | 162,054 |
| 2016-05-09 | $61.71 | $62.00 | $61.35 | $61.63 | $31.23 | 132,507 |
| 2016-05-06 | $61.14 | $62.04 | $60.34 | $61.77 | $31.30 | 201,789 |
| 2016-05-05 | $60.86 | $61.71 | $60.62 | $61.45 | $31.13 | 282,617 |
| 2016-05-04 | $60.94 | $61.02 | $60.44 | $60.53 | $30.67 | 195,802 |
| 2016-05-03 | $61.60 | $61.64 | $60.90 | $61.30 | $31.06 | 217,478 |
| 2016-05-02 | $61.49 | $62.36 | $60.85 | $61.89 | $31.36 | 270,609 |
| 2016-04-29 | $60.89 | $61.57 | $60.57 | $61.31 | $31.06 | 310,753 |
| 2016-04-28 | $60.67 | $61.34 | $60.14 | $60.90 | $30.86 | 188,291 |
| 2016-04-27 | $60.56 | $60.99 | $60.26 | $60.75 | $30.78 | 206,955 |
| 2016-04-26 | $59.53 | $60.49 | $59.30 | $60.44 | $30.62 | 235,925 |
| 2016-04-25 | $59.95 | $60.02 | $59.07 | $59.34 | $30.07 | 201,988 |
| 2016-04-22 | $59.66 | $60.49 | $59.36 | $60.18 | $30.49 | 285,943 |
| 2016-04-21 | $60.57 | $60.70 | $59.33 | $59.71 | $30.25 | 201,279 |
| 2016-04-20 | $60.72 | $60.75 | $60.26 | $60.43 | $30.62 | 337,488 |
| 2016-04-19 | $61.89 | $61.89 | $60.75 | $61.05 | $30.93 | 322,833 |
| 2016-04-18 | $60.94 | $61.95 | $60.94 | $61.55 | $31.19 | 134,060 |
| 2016-04-15 | $62.38 | $62.69 | $61.27 | $61.40 | $31.11 | 202,757 |
| 2016-04-14 | $61.96 | $62.61 | $61.47 | $62.38 | $31.61 | 258,269 |
| 2016-04-13 | $60.08 | $61.95 | $59.91 | $61.93 | $31.38 | 525,640 |
| 2016-04-12 | $59.83 | $60.53 | $59.61 | $59.87 | $30.33 | 353,550 |
| 2016-04-11 | $59.64 | $60.22 | $59.44 | $60.06 | $30.43 | 477,648 |
| 2016-04-08 | $59.25 | $59.62 | $59.03 | $59.51 | $30.15 | 306,937 |
| 2016-04-07 | $58.67 | $59.15 | $58.28 | $58.83 | $29.81 | 345,845 |
| 2016-04-06 | $58.35 | $59.21 | $57.30 | $58.97 | $29.88 | 223,042 |
| 2016-04-05 | $57.53 | $58.60 | $57.53 | $58.44 | $29.61 | 408,085 |
| 2016-04-04 | $59.49 | $59.49 | $57.72 | $57.97 | $29.37 | 301,445 |
| 2016-04-01 | $59.59 | $60.01 | $58.95 | $59.71 | $30.25 | 258,253 |
| 2016-03-31 | $60.50 | $60.50 | $59.54 | $60.13 | $30.47 | 253,193 |
| 2016-03-30 | $60.90 | $60.90 | $60.21 | $60.47 | $30.64 | 410,466 |
| 2016-03-29 | $58.86 | $60.75 | $58.34 | $60.74 | $30.77 | 294,541 |
| 2016-03-28 | $59.72 | $59.82 | $58.73 | $59.09 | $29.94 | 236,771 |
| 2016-03-24 | $59.29 | $59.78 | $58.61 | $59.64 | $30.22 | 287,070 |
| 2016-03-23 | $60.13 | $60.32 | $59.33 | $59.44 | $30.12 | 350,070 |
| 2016-03-22 | $60.13 | $60.41 | $59.68 | $60.39 | $30.60 | 372,216 |
| 2016-03-21 | $60.21 | $60.79 | $59.67 | $60.70 | $30.75 | 431,507 |
| 2016-03-18 | $60.00 | $60.21 | $59.61 | $60.08 | $30.44 | 711,458 |
| 2016-03-17 | $58.77 | $59.73 | $57.94 | $59.56 | $30.18 | 370,705 |
| 2016-03-16 | $57.62 | $59.03 | $57.23 | $58.78 | $29.78 | 424,111 |
| 2016-03-15 | $56.83 | $58.12 | $56.70 | $57.79 | $29.28 | 384,083 |
| 2016-03-14 | $57.42 | $57.42 | $56.58 | $57.22 | $28.99 | 282,154 |
| 2016-03-11 | $56.83 | $57.86 | $56.64 | $57.64 | $29.20 | 187,228 |
| 2016-03-10 | $57.59 | $58.40 | $55.96 | $56.48 | $28.62 | 387,449 |
| 2016-03-09 | $58.20 | $58.46 | $57.25 | $57.56 | $29.16 | 224,919 |
| 2016-03-08 | $59.00 | $59.05 | $58.08 | $58.13 | $29.45 | 342,013 |
| 2016-03-07 | $59.01 | $59.67 | $58.91 | $59.34 | $30.07 | 316,396 |
| 2016-03-04 | $59.14 | $59.53 | $58.41 | $59.32 | $30.06 | 400,648 |
| 2016-03-03 | $59.06 | $60.00 | $58.70 | $59.14 | $29.96 | 469,240 |
| 2016-03-02 | $58.45 | $59.69 | $58.20 | $59.29 | $30.04 | 451,658 |
| 2016-03-01 | $58.08 | $58.67 | $57.23 | $58.42 | $29.60 | 558,279 |
| 2016-02-29 | $57.92 | $58.04 | $56.21 | $57.51 | $29.14 | 703,078 |
| 2016-02-26 | $57.10 | $58.79 | $56.54 | $57.56 | $29.16 | 881,054 |
| 2016-02-25 | $54.50 | $55.76 | $54.50 | $55.49 | $28.11 | 365,820 |
| 2016-02-24 | $55.15 | $55.15 | $53.76 | $54.34 | $27.53 | 314,474 |
| 2016-02-23 | $53.99 | $55.97 | $53.79 | $55.68 | $28.21 | 532,910 |
| 2016-02-22 | $55.13 | $55.64 | $53.71 | $54.04 | $27.38 | 473,531 |
| 2016-02-19 | $54.49 | $54.91 | $54.06 | $54.33 | $27.53 | 377,687 |
| 2016-02-18 | $54.63 | $54.92 | $53.96 | $54.54 | $27.63 | 325,871 |
| 2016-02-17 | $53.57 | $54.31 | $53.33 | $54.13 | $27.43 | 462,759 |
| 2016-02-16 | $52.96 | $53.44 | $52.44 | $53.17 | $26.94 | 292,269 |
| 2016-02-12 | $53.41 | $54.06 | $52.29 | $52.49 | $26.59 | 268,277 |
| 2016-02-11 | $53.80 | $54.43 | $51.76 | $53.08 | $26.89 | 257,697 |
| 2016-02-10 | $55.23 | $55.58 | $54.57 | $54.66 | $27.69 | 356,753 |
| 2016-02-09 | $54.52 | $55.36 | $54.41 | $54.88 | $27.81 | 368,701 |
| 2016-02-08 | $52.76 | $55.37 | $52.31 | $55.18 | $27.96 | 540,875 |
| 2016-02-05 | $54.15 | $54.15 | $52.94 | $53.25 | $26.98 | 736,294 |
| 2016-02-04 | $54.25 | $55.04 | $53.96 | $54.50 | $27.61 | 540,890 |
| 2016-02-03 | $54.31 | $55.02 | $53.72 | $54.35 | $27.54 | 357,800 |
| 2016-02-02 | $54.47 | $54.56 | $53.76 | $54.05 | $27.39 | 443,232 |
| 2016-02-01 | $55.49 | $55.49 | $54.23 | $54.95 | $27.84 | 359,062 |
| 2016-01-29 | $53.95 | $55.70 | $53.95 | $55.70 | $28.22 | 467,650 |
| 2016-01-28 | $54.38 | $54.43 | $53.51 | $53.80 | $27.26 | 228,101 |
| 2016-01-27 | $54.67 | $54.74 | $53.78 | $53.99 | $27.35 | 324,078 |
| 2016-01-26 | $53.63 | $55.38 | $53.63 | $55.16 | $27.95 | 279,009 |
| 2016-01-25 | $53.81 | $54.01 | $53.11 | $53.49 | $27.10 | 359,140 |
| 2016-01-22 | $53.51 | $54.27 | $53.36 | $53.85 | $27.28 | 356,431 |
| 2016-01-21 | $53.27 | $54.17 | $52.73 | $52.92 | $26.81 | 340,312 |
| 2016-01-20 | $51.56 | $53.72 | $50.85 | $53.22 | $26.96 | 309,912 |
| 2016-01-19 | $53.49 | $53.49 | $51.77 | $52.37 | $26.53 | 454,509 |
| 2016-01-15 | $52.41 | $53.18 | $51.81 | $52.99 | $26.85 | 533,605 |
| 2016-01-14 | $54.23 | $54.32 | $53.14 | $53.70 | $27.21 | 350,929 |
| 2016-01-13 | $56.52 | $56.58 | $53.80 | $54.09 | $27.41 | 409,251 |
| 2016-01-12 | $55.37 | $56.77 | $55.37 | $56.28 | $28.51 | 506,294 |
| 2016-01-11 | $55.01 | $55.35 | $54.34 | $54.92 | $27.83 | 436,851 |
| 2016-01-08 | $55.59 | $55.59 | $54.60 | $54.75 | $27.74 | 550,470 |
| 2016-01-07 | $54.93 | $55.53 | $54.61 | $55.36 | $28.05 | 490,423 |
| 2016-01-06 | $55.14 | $56.20 | $55.14 | $55.91 | $28.33 | 609,439 |
| 2016-01-05 | $54.26 | $55.64 | $54.17 | $55.60 | $28.17 | 620,330 |
| 2016-01-04 | $53.76 | $54.44 | $53.23 | $54.12 | $27.42 | 479,111 |
| 2015-12-31 | $54.58 | $54.94 | $54.02 | $54.36 | $27.54 | 372,132 |
| 2015-12-30 | $54.23 | $55.01 | $53.88 | $54.89 | $27.81 | 410,304 |
| 2015-12-29 | $53.61 | $54.39 | $53.40 | $54.26 | $27.45 | 237,322 |
| 2015-12-28 | $53.45 | $53.45 | $52.63 | $53.17 | $26.90 | 236,552 |
| 2015-12-24 | $53.77 | $54.02 | $53.34 | $53.54 | $27.09 | 110,068 |
| 2015-12-23 | $53.82 | $54.13 | $53.43 | $53.68 | $27.16 | 229,113 |
| 2015-12-22 | $52.27 | $53.85 | $51.71 | $53.58 | $27.11 | 638,626 |
| 2015-12-21 | $49.13 | $50.71 | $49.01 | $50.68 | $25.64 | 435,707 |
| 2015-12-18 | $49.38 | $49.58 | $48.48 | $48.51 | $24.54 | 739,164 |
| 2015-12-17 | $50.36 | $50.36 | $49.53 | $49.69 | $25.14 | 424,058 |
| 2015-12-16 | $53.00 | $53.50 | $49.09 | $50.28 | $25.44 | 1,006,255 |
| 2015-12-15 | $49.00 | $49.67 | $48.77 | $49.61 | $25.10 | 429,300 |
| 2015-12-14 | $48.34 | $48.81 | $47.86 | $48.73 | $24.65 | 344,775 |
| 2015-12-11 | $49.64 | $49.93 | $48.16 | $48.36 | $24.47 | 322,220 |
| 2015-12-10 | $49.67 | $50.84 | $49.38 | $50.25 | $25.42 | 334,083 |
| 2015-12-09 | $50.31 | $50.96 | $49.37 | $49.51 | $25.05 | 300,365 |
| 2015-12-08 | $51.09 | $51.69 | $50.04 | $50.38 | $25.49 | 325,468 |
| 2015-12-07 | $52.16 | $52.38 | $51.03 | $51.29 | $25.95 | 285,242 |
| 2015-12-04 | $51.45 | $52.44 | $51.45 | $52.16 | $26.39 | 235,197 |
| 2015-12-03 | $51.85 | $52.23 | $51.08 | $51.56 | $26.09 | 238,302 |
| 2015-12-02 | $51.67 | $51.78 | $51.47 | $51.62 | $26.12 | 189,623 |
| 2015-12-01 | $51.59 | $52.21 | $51.17 | $51.72 | $26.17 | 242,460 |
| 2015-11-30 | $50.80 | $51.61 | $50.80 | $51.48 | $26.05 | 408,332 |
| 2015-11-27 | $51.23 | $51.40 | $50.62 | $50.78 | $25.69 | 106,507 |
| 2015-11-25 | $51.75 | $51.75 | $51.09 | $51.29 | $25.95 | 166,257 |
| 2015-11-24 | $51.58 | $51.89 | $51.25 | $51.62 | $26.12 | 222,542 |
| 2015-11-23 | $51.49 | $52.00 | $51.42 | $51.98 | $26.30 | 238,207 |
| 2015-11-20 | $51.52 | $51.86 | $51.22 | $51.66 | $26.14 | 280,283 |
| 2015-11-19 | $50.91 | $51.31 | $50.51 | $51.17 | $25.89 | 230,277 |
| 2015-11-18 | $50.42 | $51.14 | $50.36 | $51.08 | $25.84 | 169,406 |
| 2015-11-17 | $50.48 | $51.21 | $50.04 | $50.36 | $25.48 | 146,849 |
| 2015-11-16 | $49.42 | $50.58 | $49.34 | $50.52 | $25.56 | 201,005 |
| 2015-11-13 | $49.71 | $50.60 | $49.29 | $49.42 | $25.00 | 260,455 |
| 2015-11-12 | $50.08 | $50.79 | $49.59 | $50.00 | $25.30 | 219,878 |
| 2015-11-11 | $51.89 | $51.89 | $50.89 | $51.24 | $25.92 | 200,263 |
| 2015-11-10 | $51.51 | $51.85 | $51.12 | $51.73 | $26.17 | 182,433 |
| 2015-11-09 | $51.76 | $51.99 | $51.19 | $51.52 | $26.07 | 230,056 |
| 2015-11-06 | $51.62 | $51.88 | $50.85 | $51.86 | $26.24 | 153,431 |
| 2015-11-05 | $51.39 | $51.79 | $50.78 | $51.74 | $26.18 | 148,863 |
| 2015-11-04 | $51.36 | $51.70 | $50.92 | $51.35 | $25.98 | 172,824 |
| 2015-11-03 | $51.40 | $51.67 | $50.94 | $51.32 | $25.96 | 169,972 |
| 2015-11-02 | $50.40 | $51.42 | $50.36 | $51.40 | $26.00 | 167,212 |
| 2015-10-30 | $50.32 | $50.74 | $49.94 | $50.44 | $25.52 | 209,007 |
| 2015-10-29 | $49.98 | $50.41 | $49.57 | $50.35 | $25.47 | 194,757 |
| 2015-10-28 | $49.53 | $50.16 | $48.95 | $50.13 | $25.36 | 266,421 |
| 2015-10-27 | $49.61 | $49.91 | $49.23 | $49.41 | $25.00 | 610,541 |
| 2015-10-26 | $50.30 | $50.41 | $49.61 | $49.76 | $25.17 | 220,601 |
| 2015-10-23 | $50.85 | $51.20 | $49.94 | $50.28 | $25.44 | 123,371 |
| 2015-10-22 | $49.55 | $50.89 | $49.40 | $50.58 | $25.59 | 175,121 |
| 2015-10-21 | $50.06 | $50.40 | $49.29 | $49.40 | $24.99 | 147,822 |
| 2015-10-20 | $49.70 | $50.23 | $49.32 | $49.80 | $25.20 | 119,974 |
| 2015-10-19 | $49.18 | $49.92 | $49.17 | $49.79 | $25.19 | 142,546 |
| 2015-10-16 | $49.57 | $49.75 | $49.05 | $49.34 | $24.96 | 139,855 |
| 2015-10-15 | $49.74 | $50.21 | $48.95 | $49.59 | $25.09 | 128,179 |
| 2015-10-14 | $50.30 | $50.72 | $49.55 | $49.66 | $25.12 | 225,443 |
| 2015-10-13 | $50.55 | $50.59 | $50.02 | $50.33 | $25.46 | 226,775 |
| 2015-10-12 | $50.56 | $50.90 | $50.10 | $50.66 | $25.63 | 121,296 |
| 2015-10-09 | $50.48 | $50.88 | $50.44 | $50.56 | $25.58 | 141,050 |
| 2015-10-08 | $49.98 | $50.59 | $49.92 | $50.43 | $25.51 | 186,201 |
| 2015-10-07 | $49.99 | $50.68 | $49.78 | $50.08 | $25.34 | 198,468 |
| 2015-10-06 | $49.87 | $50.38 | $49.54 | $49.81 | $25.20 | 347,748 |
| 2015-10-05 | $48.83 | $49.93 | $48.69 | $49.86 | $25.23 | 317,128 |
| 2015-10-02 | $47.76 | $48.63 | $47.51 | $48.59 | $24.58 | 308,712 |
| 2015-10-01 | $48.87 | $49.00 | $47.72 | $48.22 | $24.40 | 401,199 |
| 2015-09-30 | $48.25 | $49.06 | $48.00 | $48.88 | $24.73 | 739,818 |
| 2015-09-29 | $47.50 | $47.94 | $47.24 | $47.81 | $24.19 | 660,369 |
| 2015-09-28 | $47.60 | $48.08 | $47.38 | $47.50 | $24.03 | 345,056 |
| 2015-09-25 | $48.54 | $48.54 | $47.60 | $47.69 | $24.13 | 444,660 |
| 2015-09-24 | $48.07 | $48.48 | $47.57 | $48.10 | $24.34 | 461,320 |
| 2015-09-23 | $49.75 | $50.00 | $48.11 | $48.29 | $24.43 | 463,136 |
| 2015-09-22 | $50.57 | $51.14 | $49.56 | $49.66 | $25.12 | 371,886 |
| 2015-09-21 | $49.57 | $51.36 | $49.46 | $51.05 | $25.83 | 940,371 |
| 2015-09-18 | $49.31 | $50.43 | $48.28 | $50.43 | $25.51 | 2,474,955 |
| 2015-09-17 | $49.99 | $50.65 | $49.74 | $49.85 | $25.22 | 436,035 |
| 2015-09-16 | $49.52 | $50.36 | $49.39 | $50.03 | $25.31 | 359,394 |
| 2015-09-15 | $49.05 | $49.77 | $48.91 | $49.42 | $25.00 | 383,812 |
| 2015-09-14 | $50.16 | $50.16 | $48.85 | $48.90 | $24.74 | 446,341 |
| 2015-09-11 | $49.43 | $50.25 | $49.17 | $50.01 | $25.30 | 384,755 |
| 2015-09-10 | $50.31 | $50.50 | $49.49 | $49.59 | $25.09 | 555,894 |
| 2015-09-09 | $51.58 | $51.76 | $50.31 | $50.35 | $25.47 | 428,568 |
| 2015-09-08 | $50.95 | $51.61 | $50.48 | $51.28 | $25.94 | 731,441 |
| 2015-09-04 | $49.91 | $50.70 | $49.88 | $50.44 | $25.52 | 210,476 |
| 2015-09-03 | $50.76 | $51.25 | $50.37 | $50.42 | $25.51 | 289,359 |
| 2015-09-02 | $50.16 | $50.74 | $49.92 | $50.68 | $25.64 | 294,519 |
| 2015-09-01 | $50.16 | $50.47 | $49.50 | $49.78 | $25.18 | 324,082 |
| 2015-08-31 | $49.84 | $51.47 | $49.69 | $50.90 | $25.75 | 494,205 |
| 2015-08-28 | $49.67 | $50.92 | $48.54 | $50.41 | $25.50 | 477,847 |
| 2015-08-27 | $50.46 | $50.99 | $48.68 | $49.91 | $25.25 | 690,101 |
| 2015-08-26 | $53.00 | $53.00 | $48.73 | $50.36 | $25.48 | 1,397,550 |
Heico Corp (HEI) News Headlines
.jpg)
More gains are ahead for this defense stock, according to the charts
This stock is well positioned in two specific areas of commercial aerospace and industrial gas turbines.
cnbc.com March 25, 2025Recent Heico Corp (HEI) News
Similar Companies to Heico Corp (HEI) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |