iShares Morningstar Growth ETF (ILCG) Exchange: NYSE ARCA
Data as of April 30, 2024
$74.72 ($-1.06) -1.40%
iShares Morningstar Growth ETF - Daily Information
Click for more stock information on iShares Morningstar Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $75.20 |
| Previous Close | $74.72 |
| High | $75.39 |
| Low | $74.48 |
| Adjusted Open | $75.20 |
| Previous Adjusted Close | $74.72 |
| Adjusted High | $75.39 |
| Adjusted Low | $74.48 |
Invest in iShares Morningstar Growth ETF (ILCG)
Historical Stock Data for iShares Morningstar Growth ETF (ILCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $75.20 | $75.39 | $74.48 | $74.72 | $74.72 | 219,358 |
| 2024-04-11 | $74.95 | $75.85 | $74.55 | $75.78 | $75.78 | 48,661 |
| 2024-04-10 | $74.26 | $74.78 | $74.26 | $74.67 | $74.67 | 52,710 |
| 2024-04-09 | $75.38 | $75.38 | $74.43 | $75.18 | $75.18 | 31,910 |
| 2024-04-08 | $75.40 | $75.40 | $75.10 | $75.13 | $75.13 | 33,369 |
| 2024-04-05 | $74.42 | $75.41 | $74.42 | $75.14 | $75.14 | 102,958 |
| 2024-04-04 | $75.70 | $75.90 | $74.10 | $74.11 | $74.11 | 42,381 |
| 2024-04-03 | $74.66 | $75.42 | $74.66 | $75.05 | $75.05 | 155,286 |
| 2024-04-02 | $74.61 | $74.93 | $74.36 | $74.89 | $74.89 | 109,095 |
| 2024-04-01 | $75.73 | $75.90 | $75.20 | $75.49 | $75.49 | 121,846 |
| 2024-03-28 | $75.63 | $75.72 | $75.41 | $75.48 | $75.48 | 68,423 |
| 2024-03-27 | $75.97 | $75.97 | $75.21 | $75.63 | $75.63 | 59,254 |
| 2024-03-26 | $75.92 | $75.97 | $75.37 | $75.40 | $75.40 | 36,524 |
| 2024-03-25 | $75.56 | $75.89 | $75.50 | $75.65 | $75.65 | 34,245 |
| 2024-03-22 | $75.71 | $76.06 | $75.64 | $75.95 | $75.95 | 34,364 |
| 2024-03-21 | $76.38 | $76.38 | $75.84 | $75.86 | $75.86 | 33,756 |
| 2024-03-20 | $75.19 | $75.88 | $74.98 | $75.85 | $75.75 | 40,252 |
| 2024-03-19 | $74.36 | $75.13 | $74.13 | $75.10 | $75.01 | 27,075 |
| 2024-03-18 | $74.76 | $75.20 | $74.57 | $74.57 | $74.48 | 46,320 |
| 2024-03-15 | $74.26 | $74.35 | $73.82 | $74.04 | $74.04 | 50,286 |
| 2024-03-14 | $75.05 | $75.21 | $74.44 | $74.89 | $74.89 | 40,635 |
| 2024-03-13 | $75.09 | $75.09 | $74.69 | $74.87 | $74.87 | 24,021 |
| 2024-03-12 | $74.27 | $75.20 | $74.07 | $75.17 | $75.17 | 57,336 |
| 2024-03-11 | $73.93 | $74.07 | $73.62 | $73.86 | $73.86 | 246,120 |
| 2024-03-08 | $75.20 | $75.68 | $74.08 | $74.23 | $74.23 | 73,142 |
| 2024-03-07 | $74.38 | $75.09 | $74.36 | $74.90 | $74.90 | 50,598 |
| 2024-03-06 | $74.15 | $74.29 | $73.62 | $73.94 | $73.94 | 36,541 |
| 2024-03-05 | $74.25 | $74.25 | $73.16 | $73.52 | $73.52 | 34,977 |
| 2024-03-04 | $74.97 | $75.16 | $74.79 | $74.82 | $74.82 | 66,243 |
| 2024-03-01 | $74.39 | $75.04 | $74.34 | $75.00 | $75.00 | 56,747 |
| 2024-02-29 | $73.95 | $74.42 | $73.69 | $74.27 | $74.27 | 148,612 |
| 2024-02-28 | $73.70 | $73.90 | $73.55 | $73.70 | $73.70 | 50,386 |
| 2024-02-27 | $73.88 | $73.95 | $73.51 | $73.95 | $73.95 | 40,276 |
| 2024-02-26 | $74.02 | $74.15 | $73.83 | $73.83 | $73.83 | 43,146 |
| 2024-02-23 | $74.49 | $74.49 | $73.88 | $73.90 | $73.90 | 45,953 |
| 2024-02-22 | $73.29 | $74.13 | $73.23 | $74.04 | $74.04 | 33,301 |
| 2024-02-21 | $71.52 | $71.75 | $71.19 | $71.75 | $71.75 | 38,873 |
| 2024-02-20 | $72.39 | $72.44 | $71.47 | $71.97 | $71.97 | 49,816 |
| 2024-02-16 | $73.39 | $73.39 | $72.73 | $72.74 | $72.74 | 30,143 |
| 2024-02-15 | $73.18 | $73.30 | $72.83 | $73.30 | $73.30 | 52,137 |
| 2024-02-14 | $72.75 | $73.18 | $72.38 | $73.18 | $73.18 | 35,452 |
| 2024-02-13 | $71.96 | $72.61 | $71.72 | $72.19 | $72.19 | 44,777 |
| 2024-02-12 | $73.65 | $73.80 | $73.11 | $73.17 | $73.17 | 91,997 |
| 2024-02-09 | $73.10 | $73.68 | $73.07 | $73.62 | $73.62 | 47,427 |
| 2024-02-08 | $72.68 | $72.92 | $72.68 | $72.82 | $72.82 | 87,386 |
| 2024-02-07 | $72.16 | $72.76 | $72.16 | $72.69 | $72.69 | 58,306 |
| 2024-02-06 | $71.94 | $71.94 | $71.31 | $71.81 | $71.81 | 182,586 |
| 2024-02-05 | $71.80 | $71.85 | $71.26 | $71.73 | $71.73 | 50,058 |
| 2024-02-02 | $70.58 | $71.93 | $70.58 | $71.75 | $71.75 | 75,786 |
| 2024-02-01 | $69.75 | $70.48 | $69.74 | $70.46 | $70.46 | 37,102 |
| 2024-01-31 | $70.18 | $70.31 | $69.37 | $69.37 | $69.37 | 154,172 |
| 2024-01-30 | $71.07 | $71.10 | $70.67 | $70.81 | $70.81 | 31,538 |
| 2024-01-29 | $70.36 | $71.08 | $70.36 | $71.08 | $71.08 | 74,733 |
| 2024-01-26 | $70.18 | $70.59 | $70.14 | $70.22 | $70.22 | 32,288 |
| 2024-01-25 | $70.49 | $70.60 | $70.00 | $70.31 | $70.31 | 23,187 |
| 2024-01-24 | $70.54 | $70.89 | $70.22 | $70.22 | $70.22 | 35,745 |
| 2024-01-23 | $69.98 | $70.06 | $69.67 | $70.05 | $70.05 | 39,048 |
| 2024-01-22 | $70.03 | $70.12 | $69.76 | $69.85 | $69.85 | 38,119 |
| 2024-01-19 | $68.89 | $69.57 | $68.74 | $69.56 | $69.56 | 35,562 |
| 2024-01-18 | $68.25 | $68.63 | $67.98 | $68.61 | $68.61 | 48,253 |
| 2024-01-17 | $67.55 | $67.79 | $67.24 | $67.76 | $67.76 | 51,281 |
| 2024-01-16 | $68.00 | $68.37 | $67.77 | $68.09 | $68.09 | 69,710 |
| 2024-01-12 | $68.29 | $68.44 | $68.05 | $68.21 | $68.21 | 32,044 |
| 2024-01-11 | $68.26 | $68.33 | $67.48 | $68.16 | $68.16 | 52,341 |
| 2024-01-10 | $67.43 | $68.16 | $67.43 | $68.06 | $68.06 | 45,069 |
| 2024-01-09 | $66.85 | $67.51 | $66.78 | $67.36 | $67.36 | 61,995 |
| 2024-01-08 | $66.09 | $67.22 | $66.09 | $67.20 | $67.20 | 100,238 |
| 2024-01-05 | $65.79 | $66.24 | $65.61 | $65.82 | $65.82 | 44,787 |
| 2024-01-04 | $65.84 | $66.32 | $65.74 | $65.75 | $65.75 | 38,433 |
| 2024-01-03 | $66.29 | $66.39 | $65.97 | $66.05 | $66.05 | 38,380 |
| 2024-01-02 | $67.12 | $67.12 | $66.32 | $66.67 | $66.67 | 193,933 |
| 2023-12-29 | $68.05 | $68.11 | $67.53 | $67.82 | $67.82 | 30,185 |
| 2023-12-28 | $68.07 | $68.21 | $68.00 | $68.00 | $68.00 | 38,581 |
| 2023-12-27 | $67.93 | $68.04 | $67.80 | $68.02 | $68.02 | 43,357 |
| 2023-12-26 | $67.71 | $68.00 | $67.71 | $67.89 | $67.89 | 37,679 |
| 2023-12-22 | $67.86 | $67.91 | $67.41 | $67.68 | $67.68 | 36,918 |
| 2023-12-21 | $67.54 | $67.72 | $67.18 | $67.72 | $67.72 | 33,838 |
| 2023-12-20 | $67.90 | $68.19 | $66.95 | $66.95 | $66.95 | 72,128 |
| 2023-12-19 | $67.85 | $68.06 | $67.82 | $68.02 | $67.87 | 62,350 |
| 2023-12-18 | $67.43 | $67.87 | $67.43 | $67.76 | $67.61 | 57,435 |
| 2023-12-15 | $67.05 | $67.36 | $67.05 | $67.20 | $67.05 | 31,462 |
| 2023-12-14 | $67.48 | $67.48 | $66.60 | $67.10 | $66.95 | 68,257 |
| 2023-12-13 | $66.48 | $67.22 | $66.40 | $67.13 | $66.98 | 26,216 |
| 2023-12-12 | $65.70 | $66.36 | $65.70 | $66.33 | $66.18 | 34,824 |
| 2023-12-11 | $65.52 | $65.89 | $65.45 | $65.89 | $65.75 | 48,147 |
| 2023-12-08 | $65.20 | $65.87 | $65.20 | $65.81 | $65.67 | 68,040 |
| 2023-12-07 | $65.13 | $65.50 | $65.05 | $65.43 | $65.29 | 54,020 |
| 2023-12-06 | $65.48 | $65.50 | $64.77 | $64.81 | $64.67 | 31,507 |
| 2023-12-05 | $64.67 | $65.33 | $64.67 | $65.13 | $64.99 | 48,284 |
| 2023-12-04 | $64.87 | $64.95 | $64.45 | $64.92 | $64.78 | 33,248 |
| 2023-12-01 | $65.04 | $65.56 | $64.90 | $65.47 | $65.47 | 91,499 |
| 2023-11-30 | $65.17 | $65.27 | $64.68 | $65.21 | $65.21 | 41,932 |
| 2023-11-29 | $65.52 | $65.68 | $65.06 | $65.07 | $65.07 | 97,025 |
| 2023-11-28 | $64.92 | $65.32 | $64.86 | $65.15 | $65.15 | 50,534 |
| 2023-11-27 | $64.95 | $65.31 | $64.95 | $65.05 | $65.05 | 205,495 |
| 2023-11-24 | $65.07 | $65.12 | $64.96 | $65.08 | $65.08 | 12,821 |
| 2023-11-22 | $65.15 | $65.45 | $64.96 | $65.16 | $65.16 | 33,467 |
| 2023-11-21 | $64.82 | $64.96 | $64.65 | $64.91 | $64.91 | 44,396 |
| 2023-11-20 | $64.45 | $65.18 | $64.38 | $65.07 | $65.07 | 89,753 |
| 2023-11-17 | $64.47 | $64.49 | $64.17 | $64.37 | $64.37 | 73,498 |
| 2023-11-16 | $64.15 | $64.45 | $64.03 | $64.38 | $64.38 | 41,060 |
| 2023-11-15 | $64.41 | $64.55 | $64.14 | $64.18 | $64.18 | 55,939 |
| 2023-11-14 | $63.97 | $64.40 | $63.88 | $64.25 | $64.25 | 63,757 |
| 2023-11-13 | $62.77 | $63.07 | $62.53 | $62.93 | $62.93 | 52,344 |
| 2023-11-10 | $62.08 | $62.97 | $61.98 | $62.97 | $62.97 | 68,589 |
| 2023-11-09 | $62.46 | $62.48 | $61.71 | $61.77 | $61.77 | 55,689 |
| 2023-11-08 | $62.24 | $62.37 | $61.97 | $62.29 | $62.29 | 48,483 |
| 2023-11-07 | $61.64 | $62.19 | $61.55 | $62.07 | $62.07 | 184,108 |
| 2023-11-06 | $61.38 | $61.54 | $61.15 | $61.54 | $61.54 | 308,021 |
| 2023-11-03 | $60.74 | $61.41 | $60.74 | $61.24 | $61.24 | 407,081 |
| 2023-11-02 | $60.16 | $60.58 | $60.07 | $60.57 | $60.57 | 45,130 |
| 2023-11-01 | $58.75 | $59.45 | $58.69 | $59.40 | $59.40 | 37,622 |
| 2023-10-31 | $58.26 | $58.66 | $58.01 | $58.61 | $58.61 | 28,493 |
| 2023-10-30 | $58.04 | $58.42 | $57.79 | $58.29 | $58.29 | 29,323 |
| 2023-10-27 | $57.84 | $58.10 | $57.38 | $57.56 | $57.56 | 35,400 |
| 2023-10-26 | $58.26 | $58.42 | $57.26 | $57.45 | $57.45 | 47,436 |
| 2023-10-25 | $59.36 | $59.36 | $58.41 | $58.48 | $58.48 | 50,217 |
| 2023-10-24 | $59.35 | $59.72 | $59.07 | $59.59 | $59.59 | 28,711 |
| 2023-10-23 | $58.67 | $59.62 | $58.52 | $59.11 | $59.11 | 344,215 |
| 2023-10-20 | $59.77 | $59.85 | $58.95 | $58.95 | $58.95 | 231,451 |
| 2023-10-19 | $60.54 | $60.73 | $59.73 | $59.86 | $59.86 | 32,263 |
| 2023-10-18 | $60.97 | $61.11 | $60.19 | $60.35 | $60.35 | 42,386 |
| 2023-10-17 | $60.91 | $61.68 | $60.76 | $61.36 | $61.36 | 33,459 |
| 2023-10-16 | $60.98 | $61.64 | $60.98 | $61.50 | $61.50 | 28,525 |
| 2023-10-13 | $61.59 | $61.66 | $60.65 | $60.83 | $60.83 | 35,802 |
| 2023-10-12 | $61.88 | $62.06 | $61.13 | $61.44 | $61.44 | 47,281 |
| 2023-10-11 | $61.60 | $61.78 | $61.27 | $61.78 | $61.78 | 78,251 |
| 2023-10-10 | $61.10 | $61.74 | $61.07 | $61.30 | $61.30 | 40,935 |
| 2023-10-09 | $60.29 | $61.10 | $60.18 | $61.03 | $61.03 | 45,856 |
| 2023-10-06 | $59.23 | $60.88 | $59.23 | $60.73 | $60.73 | 157,249 |
| 2023-10-05 | $59.62 | $59.82 | $59.12 | $59.71 | $59.71 | 23,710 |
| 2023-10-04 | $59.02 | $59.78 | $59.02 | $59.70 | $59.70 | 34,252 |
| 2023-10-03 | $59.57 | $59.84 | $58.71 | $58.88 | $58.88 | 43,517 |
| 2023-10-02 | $59.61 | $60.21 | $59.55 | $59.99 | $59.99 | 452,005 |
| 2023-09-29 | $60.24 | $60.28 | $59.45 | $59.65 | $59.65 | 26,657 |
| 2023-09-28 | $58.99 | $59.89 | $58.93 | $59.60 | $59.60 | 50,903 |
| 2023-09-27 | $59.24 | $59.41 | $58.62 | $59.13 | $59.13 | 136,595 |
| 2023-09-26 | $59.70 | $59.70 | $58.97 | $59.11 | $59.11 | 95,751 |
| 2023-09-25 | $59.78 | $60.21 | $59.64 | $60.17 | $60.04 | 50,056 |
| 2023-09-22 | $60.28 | $60.52 | $59.87 | $59.90 | $59.78 | 493,224 |
| 2023-09-21 | $60.61 | $60.67 | $59.96 | $59.96 | $59.84 | 62,262 |
| 2023-09-20 | $62.15 | $62.21 | $61.18 | $61.18 | $61.05 | 25,478 |
| 2023-09-19 | $61.93 | $62.06 | $61.56 | $62.01 | $61.88 | 75,934 |
| 2023-09-18 | $61.93 | $62.33 | $61.93 | $62.16 | $62.03 | 24,041 |
| 2023-09-15 | $62.88 | $62.88 | $62.04 | $62.10 | $61.97 | 68,479 |
| 2023-09-14 | $63.02 | $63.18 | $62.65 | $63.06 | $62.93 | 68,376 |
| 2023-09-13 | $62.51 | $62.90 | $62.40 | $62.67 | $62.54 | 71,893 |
| 2023-09-12 | $62.90 | $63.10 | $62.51 | $62.58 | $62.45 | 170,492 |
| 2023-09-11 | $63.01 | $63.27 | $62.78 | $63.23 | $63.10 | 283,146 |
| 2023-09-08 | $62.78 | $62.88 | $62.44 | $62.58 | $62.45 | 26,811 |
| 2023-09-07 | $62.07 | $62.59 | $62.00 | $62.50 | $62.50 | 43,860 |
| 2023-09-06 | $63.30 | $63.30 | $62.52 | $62.84 | $62.84 | 37,102 |
| 2023-09-05 | $63.27 | $63.58 | $63.11 | $63.42 | $63.42 | 52,689 |
| 2023-09-01 | $63.83 | $63.83 | $63.20 | $63.45 | $63.45 | 46,683 |
| 2023-08-31 | $63.36 | $63.72 | $63.32 | $63.37 | $63.37 | 31,230 |
| 2023-08-30 | $63.00 | $63.37 | $62.93 | $63.32 | $63.32 | 37,163 |
| 2023-08-29 | $61.61 | $62.93 | $61.61 | $62.92 | $62.92 | 42,898 |
| 2023-08-28 | $61.73 | $61.81 | $61.39 | $61.73 | $61.73 | 43,548 |
| 2023-08-25 | $60.98 | $61.43 | $60.48 | $61.34 | $61.34 | 29,478 |
| 2023-08-24 | $62.39 | $62.42 | $60.82 | $60.82 | $60.82 | 24,207 |
| 2023-08-23 | $61.13 | $62.06 | $61.13 | $61.90 | $61.90 | 28,307 |
| 2023-08-22 | $61.44 | $61.44 | $60.91 | $61.03 | $61.03 | 181,609 |
| 2023-08-21 | $60.58 | $61.14 | $60.43 | $61.07 | $61.07 | 23,987 |
| 2023-08-18 | $59.70 | $60.33 | $59.70 | $60.23 | $60.23 | 35,802 |
| 2023-08-17 | $61.13 | $61.13 | $60.23 | $60.35 | $60.35 | 33,902 |
| 2023-08-16 | $61.37 | $61.68 | $61.00 | $61.01 | $61.01 | 31,584 |
| 2023-08-15 | $61.96 | $62.00 | $61.43 | $61.53 | $61.53 | 49,103 |
| 2023-08-14 | $61.37 | $62.08 | $61.37 | $62.08 | $62.08 | 17,995 |
| 2023-08-11 | $61.40 | $61.73 | $61.30 | $61.45 | $61.45 | 44,928 |
| 2023-08-10 | $62.01 | $62.56 | $61.69 | $61.74 | $61.74 | 23,242 |
| 2023-08-09 | $62.39 | $62.39 | $61.54 | $61.59 | $61.59 | 38,913 |
| 2023-08-08 | $62.25 | $62.30 | $61.77 | $62.27 | $62.27 | 70,161 |
| 2023-08-07 | $62.32 | $62.56 | $62.05 | $62.56 | $62.56 | 428,986 |
| 2023-08-04 | $62.93 | $63.07 | $62.06 | $62.10 | $62.10 | 103,366 |
| 2023-08-03 | $62.29 | $62.72 | $62.20 | $62.45 | $62.45 | 21,587 |
| 2023-08-02 | $63.30 | $63.30 | $62.45 | $62.60 | $62.60 | 62,595 |
| 2023-08-01 | $63.83 | $63.91 | $63.61 | $63.84 | $63.84 | 36,246 |
| 2023-07-31 | $63.94 | $64.04 | $63.80 | $64.02 | $64.02 | 143,136 |
| 2023-07-28 | $63.54 | $63.98 | $63.54 | $63.86 | $63.86 | 29,848 |
| 2023-07-27 | $64.14 | $64.25 | $62.84 | $63.00 | $63.00 | 37,118 |
| 2023-07-26 | $63.50 | $63.71 | $63.21 | $63.56 | $63.56 | 32,922 |
| 2023-07-25 | $63.43 | $64.01 | $63.43 | $63.80 | $63.80 | 30,425 |
| 2023-07-24 | $63.43 | $63.52 | $63.16 | $63.40 | $63.40 | 44,993 |
| 2023-07-21 | $63.73 | $63.77 | $63.23 | $63.28 | $63.28 | 40,001 |
| 2023-07-20 | $64.08 | $64.26 | $63.25 | $63.36 | $63.36 | 52,547 |
| 2023-07-19 | $64.65 | $64.85 | $64.33 | $64.54 | $64.54 | 61,829 |
| 2023-07-18 | $63.86 | $64.69 | $63.74 | $64.52 | $64.52 | 291,880 |
| 2023-07-17 | $63.57 | $64.07 | $63.57 | $63.93 | $63.93 | 43,909 |
| 2023-07-14 | $63.53 | $63.83 | $63.38 | $63.42 | $63.42 | 56,148 |
| 2023-07-13 | $63.07 | $63.47 | $63.00 | $63.39 | $63.39 | 61,584 |
| 2023-07-12 | $62.64 | $62.82 | $62.34 | $62.59 | $62.59 | 94,786 |
| 2023-07-11 | $61.73 | $62.03 | $61.51 | $61.99 | $61.99 | 152,187 |
| 2023-07-10 | $61.43 | $61.64 | $61.23 | $61.63 | $61.63 | 58,607 |
| 2023-07-07 | $61.69 | $62.20 | $61.60 | $61.61 | $61.61 | 36,010 |
| 2023-07-06 | $61.57 | $61.86 | $61.33 | $61.81 | $61.81 | 124,748 |
| 2023-07-05 | $62.01 | $62.40 | $62.01 | $62.15 | $62.15 | 200,263 |
| 2023-07-03 | $62.30 | $62.35 | $62.14 | $62.26 | $62.26 | 13,572 |
| 2023-06-30 | $61.88 | $62.37 | $61.88 | $62.34 | $62.34 | 25,632 |
| 2023-06-29 | $61.28 | $61.44 | $61.12 | $61.37 | $61.37 | 53,889 |
| 2023-06-28 | $60.89 | $61.50 | $60.89 | $61.26 | $61.26 | 96,239 |
| 2023-06-27 | $60.45 | $61.19 | $60.40 | $61.11 | $61.11 | 27,126 |
| 2023-06-26 | $60.70 | $61.12 | $60.18 | $60.18 | $60.18 | 56,518 |
| 2023-06-23 | $60.65 | $61.12 | $60.62 | $60.77 | $60.77 | 29,986 |
| 2023-06-22 | $60.68 | $61.27 | $60.68 | $61.27 | $61.27 | 37,308 |
| 2023-06-21 | $61.17 | $61.17 | $60.62 | $60.76 | $60.76 | 34,919 |
| 2023-06-20 | $61.08 | $61.40 | $60.91 | $61.30 | $61.30 | 29,415 |
| 2023-06-16 | $62.13 | $62.13 | $61.41 | $61.42 | $61.42 | 31,575 |
| 2023-06-15 | $60.81 | $61.96 | $60.79 | $61.76 | $61.76 | 54,122 |
| 2023-06-14 | $60.74 | $61.05 | $60.35 | $60.87 | $60.87 | 66,292 |
| 2023-06-13 | $60.71 | $60.84 | $60.39 | $60.79 | $60.79 | 75,234 |
| 2023-06-12 | $59.81 | $60.36 | $59.69 | $60.36 | $60.36 | 79,725 |
| 2023-06-09 | $59.67 | $60.00 | $59.44 | $59.59 | $59.59 | 111,298 |
| 2023-06-08 | $58.83 | $59.42 | $58.83 | $59.38 | $59.38 | 32,004 |
| 2023-06-07 | $59.60 | $59.80 | $58.77 | $58.85 | $58.85 | 47,529 |
| 2023-06-06 | $59.53 | $59.71 | $59.39 | $59.67 | $59.59 | 191,365 |
| 2023-06-05 | $59.65 | $60.07 | $59.49 | $59.64 | $59.56 | 134,587 |
| 2023-06-02 | $59.41 | $59.79 | $59.23 | $59.72 | $59.64 | 378,295 |
| 2023-06-01 | $58.19 | $59.10 | $58.07 | $58.93 | $58.85 | 46,740 |
| 2023-05-31 | $58.34 | $58.49 | $58.01 | $58.22 | $58.14 | 66,694 |
| 2023-05-30 | $58.92 | $59.03 | $58.42 | $58.56 | $58.48 | 142,609 |
| 2023-05-26 | $57.52 | $58.51 | $57.52 | $58.41 | $58.33 | 24,681 |
| 2023-05-25 | $57.43 | $57.60 | $57.02 | $57.42 | $57.34 | 51,375 |
| 2023-05-24 | $56.42 | $56.62 | $56.16 | $56.40 | $56.32 | 50,092 |
| 2023-05-23 | $57.30 | $57.40 | $56.68 | $56.73 | $56.65 | 39,530 |
| 2023-05-22 | $57.37 | $57.77 | $57.37 | $57.58 | $57.50 | 207,536 |
| 2023-05-19 | $57.63 | $57.69 | $57.31 | $57.46 | $57.38 | 36,770 |
| 2023-05-18 | $56.80 | $57.61 | $56.80 | $57.55 | $57.47 | 110,709 |
| 2023-05-17 | $56.31 | $56.84 | $56.19 | $56.77 | $56.69 | 133,631 |
| 2023-05-16 | $56.19 | $56.36 | $56.10 | $56.11 | $56.03 | 47,798 |
| 2023-05-15 | $56.21 | $56.35 | $56.03 | $56.33 | $56.25 | 26,516 |
| 2023-05-12 | $56.40 | $56.41 | $55.80 | $56.14 | $56.06 | 14,449 |
| 2023-05-11 | $56.27 | $56.34 | $56.00 | $56.30 | $56.22 | 57,437 |
| 2023-05-10 | $56.25 | $56.44 | $55.81 | $56.34 | $56.26 | 91,433 |
| 2023-05-09 | $55.93 | $55.99 | $55.85 | $55.85 | $55.77 | 85,579 |
| 2023-05-08 | $56.02 | $56.15 | $55.88 | $56.12 | $56.04 | 403,765 |
| 2023-05-05 | $55.37 | $56.14 | $55.37 | $55.96 | $55.88 | 20,260 |
| 2023-05-04 | $54.92 | $55.05 | $54.68 | $54.81 | $54.73 | 42,117 |
| 2023-05-03 | $55.38 | $55.84 | $55.07 | $55.07 | $54.99 | 36,452 |
| 2023-05-02 | $55.82 | $55.82 | $55.08 | $55.35 | $55.27 | 37,620 |
| 2023-05-01 | $55.86 | $56.13 | $55.79 | $55.88 | $55.80 | 105,035 |
| 2023-04-28 | $55.31 | $55.91 | $55.31 | $55.91 | $55.91 | 33,695 |
| 2023-04-27 | $54.61 | $55.42 | $54.61 | $55.39 | $55.39 | 24,247 |
| 2023-04-26 | $54.56 | $54.74 | $54.19 | $54.35 | $54.35 | 35,303 |
| 2023-04-25 | $54.88 | $54.94 | $54.14 | $54.17 | $54.17 | 29,170 |
| 2023-04-24 | $55.11 | $55.34 | $54.86 | $55.15 | $55.15 | 55,989 |
| 2023-04-21 | $55.22 | $55.28 | $54.93 | $55.22 | $55.22 | 113,885 |
| 2023-04-20 | $55.06 | $55.49 | $54.99 | $55.16 | $55.16 | 34,028 |
| 2023-04-19 | $55.20 | $55.68 | $55.20 | $55.55 | $55.55 | 28,818 |
| 2023-04-18 | $55.77 | $55.80 | $55.41 | $55.59 | $55.59 | 26,389 |
| 2023-04-17 | $55.24 | $55.46 | $55.07 | $55.46 | $55.46 | 33,520 |
| 2023-04-14 | $55.26 | $55.63 | $54.93 | $55.27 | $55.27 | 30,416 |
| 2023-04-13 | $54.80 | $55.58 | $54.80 | $55.49 | $55.49 | 20,838 |
| 2023-04-12 | $55.13 | $55.21 | $54.52 | $54.56 | $54.56 | 39,842 |
| 2023-04-11 | $55.00 | $55.05 | $54.73 | $54.82 | $54.82 | 97,837 |
| 2023-04-10 | $54.52 | $54.91 | $54.32 | $54.90 | $54.90 | 49,003 |
| 2023-04-06 | $54.40 | $54.94 | $54.23 | $54.92 | $54.92 | 28,248 |
| 2023-04-05 | $54.98 | $54.98 | $54.45 | $54.67 | $54.67 | 24,961 |
| 2023-04-04 | $55.44 | $55.56 | $54.99 | $55.12 | $55.12 | 67,511 |
| 2023-04-03 | $55.12 | $55.43 | $55.01 | $55.43 | $55.43 | 102,286 |
| 2023-03-31 | $54.47 | $55.36 | $54.47 | $55.36 | $55.36 | 48,053 |
| 2023-03-30 | $54.42 | $54.50 | $54.20 | $54.44 | $54.44 | 46,572 |
| 2023-03-29 | $53.79 | $54.08 | $53.63 | $54.02 | $54.02 | 36,354 |
| 2023-03-28 | $53.30 | $53.30 | $52.90 | $53.22 | $53.22 | 34,752 |
| 2023-03-27 | $53.82 | $53.86 | $53.33 | $53.34 | $53.34 | 139,314 |
| 2023-03-24 | $53.06 | $53.49 | $52.84 | $53.47 | $53.47 | 54,675 |
| 2023-03-23 | $53.50 | $54.04 | $52.91 | $53.37 | $53.37 | 39,953 |
| 2023-03-22 | $53.84 | $54.45 | $53.05 | $53.05 | $52.93 | 25,240 |
| 2023-03-21 | $53.51 | $53.91 | $53.32 | $53.84 | $53.72 | 61,330 |
| 2023-03-20 | $52.74 | $53.09 | $52.62 | $53.01 | $52.89 | 72,030 |
| 2023-03-17 | $53.19 | $53.19 | $52.53 | $52.76 | $52.64 | 390,739 |
| 2023-03-16 | $51.74 | $53.21 | $51.74 | $53.15 | $53.03 | 54,743 |
| 2023-03-15 | $51.44 | $52.02 | $51.27 | $52.02 | $51.91 | 69,512 |
| 2023-03-14 | $51.78 | $52.30 | $51.55 | $52.18 | $52.07 | 30,536 |
| 2023-03-13 | $50.45 | $51.73 | $50.37 | $51.10 | $50.99 | 137,692 |
| 2023-03-10 | $51.83 | $51.86 | $50.79 | $50.93 | $50.82 | 366,702 |
| 2023-03-09 | $52.97 | $53.35 | $51.92 | $51.94 | $51.83 | 27,018 |
| 2023-03-08 | $52.77 | $53.03 | $52.59 | $52.90 | $52.78 | 63,807 |
| 2023-03-07 | $53.50 | $53.58 | $52.72 | $52.76 | $52.64 | 38,858 |
| 2023-03-06 | $53.59 | $54.01 | $53.46 | $53.46 | $53.34 | 482,371 |
| 2023-03-03 | $52.64 | $53.39 | $52.64 | $53.37 | $53.37 | 34,217 |
| 2023-03-02 | $51.57 | $52.48 | $51.57 | $52.37 | $52.37 | 44,977 |
| 2023-03-01 | $52.19 | $52.25 | $51.74 | $51.90 | $51.90 | 44,537 |
| 2023-02-28 | $52.22 | $52.64 | $52.22 | $52.22 | $52.22 | 42,885 |
| 2023-02-27 | $52.53 | $52.84 | $52.29 | $52.38 | $52.38 | 66,216 |
| 2023-02-24 | $52.07 | $52.20 | $51.82 | $52.08 | $52.08 | 63,790 |
| 2023-02-23 | $52.99 | $53.04 | $52.22 | $52.86 | $52.86 | 39,445 |
| 2023-02-22 | $52.51 | $52.77 | $52.19 | $52.41 | $52.41 | 57,646 |
| 2023-02-21 | $53.00 | $53.17 | $52.40 | $52.41 | $52.41 | 288,481 |
| 2023-02-17 | $53.70 | $53.70 | $53.21 | $53.59 | $53.59 | 252,730 |
| 2023-02-16 | $54.16 | $54.74 | $53.99 | $53.99 | $53.99 | 79,365 |
| 2023-02-15 | $54.31 | $54.90 | $54.25 | $54.90 | $54.90 | 85,072 |
| 2023-02-14 | $54.11 | $54.76 | $53.85 | $54.55 | $54.55 | 90,365 |
| 2023-02-13 | $53.74 | $54.33 | $53.66 | $54.27 | $54.27 | 409,164 |
| 2023-02-10 | $53.37 | $53.68 | $53.14 | $53.52 | $53.52 | 25,643 |
| 2023-02-09 | $54.82 | $54.82 | $53.60 | $53.73 | $53.73 | 85,456 |
| 2023-02-08 | $54.61 | $54.79 | $54.02 | $54.13 | $54.13 | 143,148 |
| 2023-02-07 | $53.79 | $54.91 | $53.61 | $54.73 | $54.73 | 64,098 |
| 2023-02-06 | $53.75 | $54.05 | $53.66 | $53.80 | $53.80 | 49,231 |
| 2023-02-03 | $53.92 | $55.00 | $53.92 | $54.21 | $54.21 | 129,410 |
| 2023-02-02 | $54.51 | $55.07 | $54.32 | $54.82 | $54.82 | 49,829 |
| 2023-02-01 | $52.77 | $54.12 | $52.48 | $53.73 | $53.73 | 119,766 |
| 2023-01-31 | $52.05 | $52.89 | $52.05 | $52.88 | $52.88 | 76,547 |
| 2023-01-30 | $52.44 | $52.72 | $52.02 | $52.03 | $52.03 | 134,317 |
| 2023-01-27 | $52.38 | $53.26 | $52.38 | $52.93 | $52.93 | 104,613 |
| 2023-01-26 | $52.27 | $52.56 | $51.92 | $52.56 | $52.56 | 61,405 |
| 2023-01-25 | $51.08 | $51.77 | $50.74 | $51.73 | $51.73 | 168,900 |
| 2023-01-24 | $51.69 | $51.94 | $51.17 | $51.84 | $51.84 | 52,631 |
| 2023-01-23 | $51.13 | $52.13 | $51.07 | $51.89 | $51.89 | 47,330 |
| 2023-01-20 | $50.12 | $51.06 | $49.94 | $51.04 | $51.04 | 51,885 |
| 2023-01-19 | $49.95 | $50.21 | $49.69 | $49.86 | $49.86 | 62,315 |
| 2023-01-18 | $51.21 | $51.45 | $50.28 | $50.31 | $50.31 | 59,232 |
| 2023-01-17 | $50.86 | $51.18 | $50.76 | $50.98 | $50.98 | 52,443 |
| 2023-01-13 | $50.13 | $50.87 | $50.13 | $50.79 | $50.79 | 147,073 |
| 2023-01-12 | $50.39 | $50.70 | $49.81 | $50.56 | $50.56 | 46,410 |
| 2023-01-11 | $49.58 | $50.31 | $49.58 | $50.31 | $50.31 | 43,959 |
| 2023-01-10 | $48.87 | $49.38 | $48.80 | $49.38 | $49.38 | 66,337 |
| 2023-01-09 | $49.08 | $49.79 | $48.98 | $49.03 | $49.03 | 96,111 |
| 2023-01-06 | $47.99 | $48.86 | $47.50 | $48.70 | $48.70 | 46,629 |
| 2023-01-05 | $48.20 | $48.20 | $47.61 | $47.64 | $47.64 | 51,356 |
| 2023-01-04 | $48.43 | $48.69 | $47.97 | $48.47 | $48.47 | 59,073 |
| 2023-01-03 | $49.10 | $49.27 | $47.83 | $48.20 | $48.20 | 114,212 |
| 2022-12-30 | $48.39 | $48.68 | $48.14 | $48.68 | $48.68 | 137,018 |
| 2022-12-29 | $48.11 | $48.92 | $48.11 | $48.78 | $48.78 | 166,939 |
| 2022-12-28 | $48.25 | $48.65 | $47.70 | $47.70 | $47.70 | 135,950 |
| 2022-12-27 | $48.66 | $48.66 | $48.25 | $48.32 | $48.32 | 166,779 |
| 2022-12-23 | $48.35 | $48.82 | $48.12 | $48.76 | $48.76 | 168,560 |
| 2022-12-22 | $49.04 | $49.04 | $47.86 | $48.60 | $48.60 | 152,237 |
| 2022-12-21 | $49.04 | $49.74 | $49.01 | $49.55 | $49.55 | 183,041 |
| 2022-12-20 | $48.57 | $49.06 | $48.37 | $48.81 | $48.81 | 183,492 |
| 2022-12-19 | $49.49 | $49.49 | $48.58 | $48.79 | $48.79 | 152,446 |
| 2022-12-16 | $49.83 | $49.95 | $49.12 | $49.40 | $49.40 | 115,587 |
| 2022-12-15 | $50.94 | $50.94 | $49.88 | $50.07 | $50.07 | 68,665 |
| 2022-12-14 | $51.96 | $52.42 | $51.14 | $51.64 | $51.64 | 121,453 |
| 2022-12-13 | $53.22 | $53.33 | $51.55 | $52.01 | $52.01 | 118,269 |
| 2022-12-12 | $50.93 | $51.55 | $50.88 | $51.55 | $51.44 | 90,992 |
| 2022-12-09 | $50.98 | $51.39 | $50.81 | $50.81 | $50.70 | 59,448 |
| 2022-12-08 | $50.88 | $51.33 | $50.55 | $51.17 | $51.06 | 55,360 |
| 2022-12-07 | $50.66 | $50.88 | $50.37 | $50.59 | $50.59 | 84,800 |
| 2022-12-06 | $51.72 | $51.72 | $50.48 | $50.78 | $50.78 | 129,301 |
| 2022-12-05 | $52.52 | $52.55 | $51.52 | $51.74 | $51.74 | 110,985 |
| 2022-12-02 | $52.24 | $52.99 | $52.20 | $52.85 | $52.85 | 117,738 |
| 2022-12-01 | $53.02 | $53.23 | $52.55 | $53.01 | $53.01 | 239,589 |
| 2022-11-30 | $50.72 | $52.91 | $50.63 | $52.91 | $52.91 | 69,665 |
| 2022-11-29 | $50.99 | $51.13 | $50.50 | $50.69 | $50.69 | 99,219 |
| 2022-11-28 | $51.39 | $51.68 | $50.88 | $51.04 | $51.04 | 40,635 |
| 2022-11-25 | $51.79 | $51.96 | $51.79 | $51.85 | $51.85 | 11,097 |
| 2022-11-23 | $51.41 | $52.08 | $51.41 | $51.96 | $51.96 | 57,517 |
| 2022-11-22 | $50.99 | $51.49 | $50.62 | $51.47 | $51.47 | 70,712 |
| 2022-11-21 | $50.99 | $51.08 | $50.59 | $50.75 | $50.75 | 67,034 |
| 2022-11-18 | $51.64 | $51.64 | $50.75 | $51.20 | $51.20 | 49,417 |
| 2022-11-17 | $50.67 | $51.36 | $50.66 | $51.10 | $51.10 | 54,563 |
| 2022-11-16 | $51.82 | $51.85 | $51.36 | $51.49 | $51.49 | 43,092 |
| 2022-11-15 | $52.46 | $52.70 | $51.69 | $52.14 | $52.14 | 68,483 |
| 2022-11-14 | $51.67 | $52.13 | $51.41 | $51.46 | $51.46 | 42,024 |
| 2022-11-11 | $51.27 | $52.25 | $51.16 | $52.11 | $52.11 | 31,774 |
| 2022-11-10 | $49.72 | $51.21 | $49.72 | $51.19 | $51.19 | 39,735 |
| 2022-11-09 | $48.47 | $48.57 | $47.57 | $47.61 | $47.61 | 86,217 |
| 2022-11-08 | $48.76 | $49.42 | $48.30 | $48.86 | $48.86 | 38,125 |
| 2022-11-07 | $48.29 | $48.65 | $47.96 | $48.54 | $48.54 | 73,861 |
| 2022-11-04 | $48.41 | $48.45 | $47.25 | $48.11 | $48.11 | 93,937 |
| 2022-11-03 | $47.72 | $48.14 | $47.46 | $47.54 | $47.54 | 51,175 |
| 2022-11-02 | $50.00 | $50.21 | $48.31 | $48.31 | $48.31 | 54,834 |
| 2022-11-01 | $51.11 | $51.15 | $49.91 | $50.03 | $50.03 | 170,503 |
| 2022-10-31 | $50.60 | $50.74 | $50.24 | $50.44 | $50.44 | 49,425 |
| 2022-10-28 | $49.51 | $51.00 | $49.51 | $50.94 | $50.94 | 131,299 |
| 2022-10-27 | $50.27 | $50.53 | $49.72 | $49.80 | $49.80 | 75,289 |
| 2022-10-26 | $50.15 | $51.30 | $50.15 | $50.28 | $50.28 | 61,727 |
| 2022-10-25 | $50.13 | $51.21 | $50.13 | $51.14 | $51.14 | 45,255 |
| 2022-10-24 | $49.63 | $50.18 | $49.10 | $50.03 | $50.03 | 48,458 |
| 2022-10-21 | $48.25 | $49.57 | $48.09 | $49.56 | $49.56 | 42,277 |
| 2022-10-20 | $48.58 | $49.46 | $48.27 | $48.39 | $48.39 | 56,242 |
| 2022-10-19 | $48.87 | $49.29 | $48.39 | $48.79 | $48.79 | 67,429 |
| 2022-10-18 | $49.92 | $50.01 | $48.77 | $49.22 | $49.22 | 47,044 |
| 2022-10-17 | $48.09 | $48.77 | $48.09 | $48.67 | $48.67 | 57,582 |
| 2022-10-14 | $48.89 | $48.91 | $46.99 | $47.05 | $47.05 | 38,765 |
| 2022-10-13 | $46.17 | $48.73 | $45.97 | $48.52 | $48.52 | 72,341 |
| 2022-10-12 | $47.68 | $47.82 | $47.44 | $47.49 | $47.49 | 56,035 |
| 2022-10-11 | $47.88 | $48.27 | $47.31 | $47.58 | $47.58 | 63,195 |
| 2022-10-10 | $48.79 | $48.81 | $47.72 | $48.14 | $48.14 | 50,142 |
| 2022-10-07 | $49.70 | $49.70 | $48.50 | $48.72 | $48.72 | 36,784 |
| 2022-10-06 | $50.75 | $51.27 | $50.54 | $50.57 | $50.57 | 33,654 |
| 2022-10-05 | $50.30 | $51.22 | $49.93 | $50.92 | $50.92 | 37,781 |
| 2022-10-04 | $50.27 | $51.04 | $50.27 | $50.98 | $50.98 | 54,043 |
| 2022-10-03 | $48.52 | $49.61 | $48.39 | $49.33 | $49.33 | 45,656 |
| 2022-09-30 | $48.82 | $49.54 | $48.20 | $48.26 | $48.26 | 84,987 |
| 2022-09-29 | $49.51 | $49.51 | $48.47 | $48.98 | $48.98 | 89,303 |
| 2022-09-28 | $49.18 | $50.38 | $49.00 | $50.17 | $50.17 | 151,187 |
| 2022-09-27 | $49.74 | $50.10 | $48.75 | $49.13 | $49.13 | 744,152 |
| 2022-09-26 | $49.23 | $50.06 | $49.07 | $49.14 | $49.14 | 81,376 |
| 2022-09-23 | $49.89 | $49.93 | $48.96 | $49.58 | $49.47 | 70,437 |
| 2022-09-22 | $50.87 | $50.93 | $50.28 | $50.41 | $50.41 | 40,505 |
| 2022-09-21 | $52.25 | $52.75 | $51.11 | $51.13 | $51.13 | 139,847 |
| 2022-09-20 | $52.12 | $52.42 | $51.66 | $52.06 | $52.06 | 91,687 |
| 2022-09-19 | $51.69 | $52.66 | $51.69 | $52.63 | $52.63 | 62,193 |
| 2022-09-16 | $52.13 | $52.30 | $51.76 | $52.28 | $52.28 | 153,364 |
| 2022-09-15 | $53.25 | $53.75 | $52.62 | $52.82 | $52.82 | 62,833 |
| 2022-09-14 | $53.57 | $53.78 | $53.15 | $53.68 | $53.68 | 37,015 |
| 2022-09-13 | $54.53 | $54.62 | $53.29 | $53.29 | $53.29 | 161,337 |
| 2022-09-12 | $55.66 | $56.12 | $55.66 | $56.07 | $56.07 | 51,738 |
| 2022-09-09 | $54.68 | $55.50 | $54.68 | $55.42 | $55.42 | 116,999 |
| 2022-09-08 | $53.44 | $54.39 | $53.43 | $54.30 | $54.30 | 43,788 |
| 2022-09-07 | $52.83 | $54.03 | $52.82 | $53.91 | $53.91 | 60,113 |
| 2022-09-06 | $53.04 | $53.20 | $52.37 | $52.79 | $52.79 | 62,249 |
| 2022-09-02 | $54.11 | $54.32 | $52.70 | $52.94 | $52.94 | 72,387 |
| 2022-09-01 | $53.15 | $53.65 | $52.51 | $53.57 | $53.57 | 98,401 |
| 2022-08-31 | $54.40 | $54.60 | $53.67 | $53.67 | $53.67 | 78,744 |
| 2022-08-30 | $54.94 | $54.94 | $53.67 | $54.07 | $54.07 | 70,632 |
| 2022-08-29 | $54.78 | $55.09 | $54.52 | $54.68 | $54.68 | 44,701 |
| 2022-08-26 | $57.42 | $57.42 | $55.25 | $55.25 | $55.25 | 35,443 |
| 2022-08-25 | $56.78 | $57.49 | $56.67 | $57.49 | $57.49 | 31,338 |
| 2022-08-24 | $56.24 | $56.85 | $56.24 | $56.57 | $56.57 | 90,097 |
| 2022-08-23 | $56.32 | $56.85 | $56.24 | $56.34 | $56.34 | 88,190 |
| 2022-08-22 | $57.03 | $57.05 | $56.36 | $56.41 | $56.41 | 40,184 |
| 2022-08-19 | $58.49 | $58.49 | $57.77 | $57.94 | $57.94 | 79,756 |
| 2022-08-18 | $58.98 | $59.16 | $58.72 | $59.03 | $59.03 | 74,093 |
| 2022-08-17 | $58.93 | $59.31 | $58.58 | $58.92 | $58.92 | 50,064 |
| 2022-08-16 | $59.29 | $59.78 | $59.06 | $59.46 | $59.46 | 40,552 |
| 2022-08-15 | $58.97 | $59.64 | $58.97 | $59.52 | $59.52 | 132,303 |
| 2022-08-12 | $58.34 | $59.15 | $58.23 | $59.14 | $59.14 | 67,884 |
| 2022-08-11 | $58.72 | $59.01 | $57.91 | $58.04 | $58.04 | 131,581 |
| 2022-08-10 | $57.96 | $58.35 | $57.86 | $58.32 | $58.32 | 37,988 |
| 2022-08-09 | $57.06 | $57.06 | $56.52 | $56.73 | $56.73 | 54,436 |
| 2022-08-08 | $57.60 | $58.11 | $57.10 | $57.32 | $57.32 | 35,320 |
| 2022-08-05 | $56.90 | $57.70 | $56.90 | $57.48 | $57.48 | 51,325 |
| 2022-08-04 | $57.48 | $57.73 | $57.13 | $57.66 | $57.66 | 92,276 |
| 2022-08-03 | $56.50 | $57.56 | $56.50 | $57.43 | $57.43 | 47,200 |
| 2022-08-02 | $56.00 | $56.90 | $55.84 | $56.24 | $56.24 | 44,956 |
| 2022-08-01 | $56.19 | $56.95 | $56.15 | $56.43 | $56.43 | 33,281 |
| 2022-07-29 | $55.79 | $56.69 | $55.67 | $56.55 | $56.55 | 86,918 |
| 2022-07-28 | $54.58 | $55.55 | $54.21 | $55.43 | $55.43 | 104,956 |
| 2022-07-27 | $53.24 | $54.73 | $53.23 | $54.52 | $54.52 | 45,917 |
| 2022-07-26 | $53.09 | $53.09 | $52.35 | $52.46 | $52.46 | 52,507 |
| 2022-07-25 | $53.82 | $53.82 | $53.16 | $53.47 | $53.47 | 28,251 |
| 2022-07-22 | $54.47 | $54.81 | $53.44 | $53.74 | $53.74 | 36,031 |
| 2022-07-21 | $53.79 | $54.59 | $53.39 | $54.59 | $54.59 | 77,188 |
| 2022-07-20 | $52.98 | $53.89 | $52.93 | $53.70 | $53.70 | 68,562 |
| 2022-07-19 | $51.99 | $52.91 | $51.70 | $52.90 | $52.90 | 57,791 |
| 2022-07-18 | $52.14 | $52.41 | $51.12 | $51.30 | $51.30 | 42,600 |
| 2022-07-15 | $51.24 | $51.71 | $51.12 | $51.68 | $51.68 | 54,288 |
| 2022-07-14 | $50.12 | $50.80 | $49.58 | $50.71 | $50.71 | 34,672 |
| 2022-07-13 | $49.90 | $51.08 | $49.85 | $50.74 | $50.74 | 68,585 |
| 2022-07-12 | $51.62 | $52.04 | $50.65 | $50.83 | $50.83 | 45,422 |
| 2022-07-11 | $52.04 | $52.22 | $51.47 | $51.61 | $51.61 | 53,917 |
| 2022-07-08 | $52.04 | $52.78 | $51.91 | $52.50 | $52.50 | 42,510 |
| 2022-07-07 | $51.73 | $52.67 | $51.73 | $52.58 | $52.58 | 83,537 |
| 2022-07-06 | $51.27 | $51.92 | $51.03 | $51.51 | $51.51 | 197,633 |
| 2022-07-05 | $49.86 | $51.30 | $49.57 | $51.30 | $51.30 | 38,728 |
| 2022-07-01 | $49.78 | $50.61 | $49.68 | $50.57 | $50.57 | 59,724 |
| 2022-06-30 | $50.05 | $50.61 | $49.31 | $50.09 | $50.09 | 74,162 |
| 2022-06-29 | $50.57 | $50.93 | $50.21 | $50.68 | $50.68 | 46,761 |
| 2022-06-28 | $52.30 | $52.75 | $50.65 | $50.69 | $50.69 | 88,292 |
| 2022-06-27 | $52.76 | $52.76 | $52.06 | $52.21 | $52.21 | 59,796 |
| 2022-06-24 | $51.30 | $52.67 | $51.30 | $52.62 | $52.62 | 54,214 |
| 2022-06-23 | $50.34 | $50.96 | $49.98 | $50.84 | $50.84 | 73,694 |
| 2022-06-22 | $49.40 | $50.61 | $49.40 | $49.96 | $49.96 | 41,500 |
| 2022-06-21 | $49.46 | $50.34 | $49.46 | $49.95 | $49.95 | 107,601 |
| 2022-06-17 | $48.22 | $49.18 | $48.06 | $48.73 | $48.73 | 101,771 |
| 2022-06-16 | $48.93 | $48.94 | $47.78 | $48.16 | $48.16 | 60,291 |
| 2022-06-15 | $49.66 | $50.91 | $49.14 | $50.26 | $50.26 | 119,726 |
| 2022-06-14 | $49.29 | $49.45 | $48.58 | $49.00 | $49.00 | 185,128 |
| 2022-06-13 | $49.77 | $50.16 | $48.84 | $49.00 | $49.00 | 217,658 |
| 2022-06-10 | $52.58 | $52.58 | $51.47 | $51.49 | $51.49 | 132,198 |
| 2022-06-09 | $54.63 | $55.10 | $53.54 | $53.54 | $53.54 | 216,870 |
| 2022-06-08 | $55.31 | $55.69 | $54.93 | $55.06 | $54.99 | 121,486 |
| 2022-06-07 | $54.30 | $55.59 | $54.30 | $55.50 | $55.43 | 53,902 |
| 2022-06-06 | $55.44 | $55.83 | $54.80 | $54.99 | $54.92 | 41,411 |
| 2022-06-03 | $55.15 | $55.45 | $54.56 | $54.78 | $54.71 | 35,240 |
| 2022-06-02 | $54.23 | $56.15 | $54.12 | $56.15 | $56.08 | 71,782 |
| 2022-06-01 | $55.19 | $55.58 | $54.21 | $54.43 | $54.36 | 135,784 |
| 2022-05-31 | $54.99 | $55.34 | $54.34 | $54.82 | $54.75 | 49,620 |
| 2022-05-27 | $53.73 | $55.06 | $53.73 | $55.05 | $54.98 | 43,776 |
| 2022-05-26 | $51.77 | $53.43 | $51.77 | $53.22 | $53.16 | 68,992 |
| 2022-05-25 | $50.81 | $52.18 | $50.80 | $51.76 | $51.70 | 121,482 |
| 2022-05-24 | $51.34 | $51.42 | $50.25 | $51.04 | $50.98 | 83,583 |
| 2022-05-23 | $51.68 | $52.34 | $51.21 | $52.29 | $52.23 | 66,332 |
| 2022-05-20 | $52.17 | $52.31 | $50.04 | $51.40 | $51.34 | 119,525 |
| 2022-05-19 | $51.21 | $52.25 | $51.12 | $51.49 | $51.43 | 159,854 |
| 2022-05-18 | $53.22 | $53.34 | $51.36 | $51.51 | $51.45 | 737,255 |
| 2022-05-17 | $53.78 | $54.03 | $52.97 | $54.03 | $53.96 | 134,327 |
| 2022-05-16 | $53.14 | $53.34 | $52.52 | $52.66 | $52.60 | 50,622 |
| 2022-05-13 | $52.37 | $53.68 | $52.21 | $53.39 | $53.33 | 135,782 |
| 2022-05-12 | $50.77 | $52.12 | $50.32 | $51.43 | $51.37 | 111,683 |
| 2022-05-11 | $52.59 | $53.59 | $51.36 | $51.48 | $51.42 | 173,254 |
| 2022-05-10 | $53.68 | $53.99 | $52.18 | $53.04 | $52.98 | 106,900 |
| 2022-05-09 | $54.04 | $54.35 | $52.33 | $52.59 | $52.53 | 229,421 |
| 2022-05-06 | $55.48 | $55.94 | $54.27 | $55.09 | $55.02 | 84,515 |
| 2022-05-05 | $57.95 | $58.01 | $55.29 | $55.88 | $55.81 | 102,687 |
| 2022-05-04 | $57.15 | $58.84 | $56.06 | $58.81 | $58.74 | 84,492 |
| 2022-05-03 | $56.90 | $57.34 | $56.68 | $56.99 | $56.92 | 170,361 |
| 2022-05-02 | $56.12 | $57.05 | $55.47 | $57.01 | $56.94 | 356,557 |
| 2022-04-29 | $57.99 | $58.68 | $56.22 | $56.27 | $56.20 | 64,955 |
| 2022-04-28 | $57.87 | $59.20 | $57.15 | $58.88 | $58.81 | 285,107 |
| 2022-04-27 | $56.97 | $57.92 | $56.77 | $56.98 | $56.91 | 52,958 |
| 2022-04-26 | $58.71 | $58.78 | $56.83 | $56.85 | $56.78 | 105,706 |
| 2022-04-25 | $58.04 | $59.18 | $57.88 | $59.18 | $59.11 | 62,206 |
| 2022-04-22 | $60.08 | $60.25 | $58.39 | $58.48 | $58.41 | 54,959 |
| 2022-04-21 | $62.37 | $62.67 | $60.01 | $60.13 | $60.06 | 83,093 |
| 2022-04-20 | $62.36 | $62.47 | $61.37 | $61.53 | $61.46 | 60,641 |
| 2022-04-19 | $60.71 | $62.37 | $60.71 | $62.27 | $62.19 | 86,417 |
| 2022-04-18 | $60.68 | $61.24 | $60.33 | $60.88 | $60.81 | 125,738 |
| 2022-04-14 | $62.21 | $62.21 | $60.90 | $60.90 | $60.83 | 88,540 |
| 2022-04-13 | $61.01 | $62.34 | $61.01 | $62.23 | $62.15 | 216,684 |
| 2022-04-12 | $62.19 | $62.56 | $60.81 | $61.03 | $60.96 | 65,730 |
| 2022-04-11 | $62.09 | $62.17 | $61.33 | $61.42 | $61.35 | 214,189 |
| 2022-04-08 | $63.44 | $63.54 | $62.79 | $62.87 | $62.79 | 79,123 |
| 2022-04-07 | $63.15 | $63.97 | $62.70 | $63.63 | $63.55 | 192,407 |
| 2022-04-06 | $64.05 | $64.08 | $62.92 | $63.45 | $63.37 | 71,530 |
| 2022-04-05 | $66.02 | $66.12 | $64.80 | $64.97 | $64.89 | 43,293 |
| 2022-04-04 | $65.25 | $66.33 | $65.25 | $66.31 | $66.23 | 56,440 |
| 2022-04-01 | $65.07 | $65.36 | $64.64 | $65.16 | $65.08 | 110,536 |
| 2022-03-31 | $66.10 | $66.12 | $64.95 | $65.00 | $64.92 | 40,815 |
| 2022-03-30 | $66.57 | $66.63 | $65.77 | $65.99 | $65.91 | 91,102 |
| 2022-03-29 | $66.36 | $66.96 | $65.92 | $66.79 | $66.71 | 150,230 |
| 2022-03-28 | $64.55 | $65.60 | $64.52 | $65.58 | $65.50 | 46,323 |
| 2022-03-25 | $64.78 | $64.78 | $63.87 | $64.59 | $64.51 | 118,124 |
| 2022-03-24 | $63.88 | $64.67 | $63.35 | $64.64 | $64.56 | 48,586 |
| 2022-03-23 | $63.93 | $64.56 | $63.55 | $63.56 | $63.41 | 236,309 |
| 2022-03-22 | $63.39 | $64.75 | $63.39 | $64.51 | $64.36 | 111,658 |
| 2022-03-21 | $63.41 | $63.83 | $62.70 | $63.37 | $63.22 | 83,529 |
| 2022-03-18 | $62.05 | $63.66 | $62.01 | $63.65 | $63.50 | 152,280 |
| 2022-03-17 | $61.08 | $62.26 | $60.91 | $62.26 | $62.11 | 85,217 |
| 2022-03-16 | $59.97 | $61.33 | $59.31 | $61.31 | $61.16 | 61,007 |
| 2022-03-15 | $57.90 | $59.30 | $57.73 | $59.19 | $59.05 | 39,991 |
| 2022-03-14 | $58.42 | $58.98 | $57.34 | $57.45 | $57.31 | 93,294 |
| 2022-03-11 | $60.18 | $60.18 | $58.48 | $58.55 | $58.41 | 80,896 |
| 2022-03-10 | $59.35 | $59.87 | $58.88 | $59.68 | $59.54 | 104,435 |
| 2022-03-09 | $59.34 | $60.37 | $59.24 | $60.12 | $59.98 | 58,954 |
| 2022-03-08 | $57.95 | $59.53 | $57.27 | $57.85 | $57.71 | 173,103 |
| 2022-03-07 | $60.53 | $60.62 | $58.14 | $58.18 | $58.04 | 119,606 |
| 2022-03-04 | $61.31 | $61.40 | $60.10 | $60.70 | $60.55 | 95,149 |
| 2022-03-03 | $62.93 | $62.94 | $61.40 | $61.67 | $61.52 | 162,719 |
| 2022-03-02 | $62.04 | $62.86 | $61.48 | $62.60 | $62.45 | 177,842 |
| 2022-03-01 | $62.40 | $62.72 | $61.23 | $61.65 | $61.50 | 92,657 |
| 2022-02-28 | $61.97 | $62.89 | $61.77 | $62.63 | $62.48 | 156,699 |
| 2022-02-25 | $61.71 | $62.50 | $61.00 | $62.48 | $62.33 | 75,767 |
| 2022-02-24 | $57.36 | $61.54 | $57.10 | $61.49 | $61.34 | 266,226 |
| 2022-02-23 | $61.48 | $61.55 | $59.26 | $59.27 | $59.13 | 104,016 |
| 2022-02-22 | $61.07 | $61.92 | $60.39 | $60.83 | $60.69 | 186,996 |
| 2022-02-18 | $62.62 | $62.63 | $61.31 | $61.54 | $61.39 | 108,052 |
| 2022-02-17 | $63.86 | $63.87 | $62.31 | $62.35 | $62.20 | 43,547 |
| 2022-02-16 | $64.10 | $64.53 | $63.43 | $64.38 | $64.23 | 67,674 |
| 2022-02-15 | $63.87 | $64.43 | $63.73 | $64.38 | $64.23 | 95,774 |
| 2022-02-14 | $62.74 | $63.53 | $62.38 | $62.98 | $62.83 | 232,699 |
| 2022-02-11 | $65.04 | $65.16 | $62.64 | $62.93 | $62.78 | 132,199 |
| 2022-02-10 | $65.17 | $66.32 | $64.49 | $64.81 | $64.66 | 178,672 |
| 2022-02-09 | $65.64 | $66.18 | $65.51 | $66.16 | $66.00 | 94,406 |
| 2022-02-08 | $63.81 | $64.84 | $63.66 | $64.76 | $64.61 | 59,591 |
| 2022-02-07 | $64.63 | $65.15 | $63.95 | $64.15 | $64.00 | 74,827 |
| 2022-02-04 | $63.77 | $65.18 | $63.46 | $64.58 | $64.43 | 62,428 |
| 2022-02-03 | $64.40 | $64.80 | $63.46 | $63.49 | $63.34 | 110,783 |
| 2022-02-02 | $66.21 | $66.30 | $65.38 | $65.94 | $65.78 | 239,436 |
| 2022-02-01 | $65.24 | $65.62 | $64.54 | $65.57 | $65.41 | 240,913 |
| 2022-01-31 | $63.07 | $65.07 | $63.07 | $65.07 | $64.91 | 68,818 |
| 2022-01-28 | $61.34 | $62.99 | $60.50 | $62.95 | $62.80 | 82,312 |
| 2022-01-27 | $62.27 | $62.68 | $60.81 | $60.92 | $60.77 | 69,209 |
| 2022-01-26 | $63.04 | $63.61 | $60.79 | $61.38 | $61.23 | 91,940 |
| 2022-01-25 | $62.00 | $62.61 | $60.98 | $61.54 | $61.39 | 168,918 |
| 2022-01-24 | $61.35 | $63.05 | $59.36 | $62.99 | $62.84 | 189,594 |
| 2022-01-21 | $64.02 | $64.42 | $62.59 | $62.63 | $62.48 | 155,315 |
| 2022-01-20 | $65.64 | $66.61 | $64.35 | $64.42 | $64.27 | 127,406 |
| 2022-01-19 | $66.15 | $66.67 | $65.20 | $65.24 | $65.08 | 187,885 |
| 2022-01-18 | $66.36 | $66.76 | $65.77 | $65.92 | $65.76 | 107,525 |
| 2022-01-14 | $66.85 | $67.42 | $66.50 | $67.41 | $67.25 | 80,362 |
| 2022-01-13 | $69.29 | $69.46 | $67.16 | $67.26 | $67.10 | 119,597 |
| 2022-01-12 | $69.30 | $69.70 | $68.90 | $69.10 | $68.94 | 122,801 |
| 2022-01-11 | $67.98 | $68.91 | $67.48 | $68.88 | $68.72 | 100,300 |
| 2022-01-10 | $67.24 | $68.03 | $66.04 | $67.98 | $67.82 | 144,445 |
| 2022-01-07 | $68.71 | $69.10 | $67.84 | $68.07 | $67.91 | 61,447 |
| 2022-01-06 | $68.58 | $69.34 | $68.09 | $68.82 | $68.66 | 80,559 |
| 2022-01-05 | $71.11 | $71.11 | $68.91 | $68.97 | $68.81 | 174,632 |
| 2022-01-04 | $72.46 | $72.46 | $70.79 | $71.38 | $71.21 | 40,226 |
| 2022-01-03 | $72.06 | $72.33 | $71.62 | $72.23 | $72.06 | 58,565 |
| 2021-12-31 | $72.25 | $72.30 | $71.79 | $71.82 | $71.65 | 27,648 |
| 2021-12-30 | $72.48 | $72.78 | $72.23 | $72.23 | $72.06 | 40,850 |
| 2021-12-29 | $72.39 | $72.57 | $72.06 | $72.45 | $72.28 | 66,597 |
| 2021-12-28 | $73.03 | $73.03 | $72.32 | $72.47 | $72.30 | 51,464 |
| 2021-12-27 | $71.99 | $72.79 | $71.99 | $72.77 | $72.60 | 89,716 |
| 2021-12-23 | $71.25 | $71.97 | $71.25 | $71.76 | $71.59 | 97,646 |
| 2021-12-22 | $70.38 | $71.23 | $70.27 | $71.17 | $71.00 | 59,629 |
| 2021-12-21 | $69.12 | $70.32 | $68.75 | $70.29 | $70.12 | 45,871 |
| 2021-12-20 | $68.55 | $68.74 | $68.07 | $68.56 | $68.40 | 91,246 |
| 2021-12-17 | $69.18 | $69.99 | $68.78 | $69.51 | $69.34 | 129,591 |
| 2021-12-16 | $71.40 | $71.48 | $69.40 | $69.73 | $69.56 | 80,653 |
| 2021-12-15 | $69.70 | $71.26 | $69.09 | $71.20 | $71.03 | 77,864 |
| 2021-12-14 | $69.85 | $70.20 | $69.08 | $69.78 | $69.61 | 196,403 |
| 2021-12-13 | $71.47 | $71.60 | $70.68 | $70.77 | $70.60 | 101,727 |
| 2021-12-10 | $71.53 | $71.67 | $71.03 | $71.66 | $71.40 | 28,573 |
| 2021-12-09 | $71.88 | $72.26 | $71.14 | $71.17 | $70.92 | 30,117 |
| 2021-12-08 | $71.83 | $72.18 | $71.47 | $72.14 | $71.88 | 44,325 |
| 2021-12-07 | $70.67 | $71.76 | $70.67 | $71.59 | $71.33 | 43,343 |
| 2021-12-06 | $68.99 | $69.78 | $68.29 | $69.59 | $69.34 | 135,616 |
| 2021-12-03 | $70.54 | $70.54 | $68.19 | $68.92 | $68.67 | 157,922 |
| 2021-12-02 | $69.13 | $70.45 | $69.13 | $70.16 | $69.91 | 44,497 |
| 2021-12-01 | $71.48 | $71.74 | $69.31 | $69.34 | $69.09 | 75,107 |
| 2021-11-30 | $71.88 | $72.17 | $70.56 | $70.77 | $70.52 | 63,461 |
| 2021-11-29 | $71.61 | $72.30 | $71.48 | $72.09 | $71.83 | 101,141 |
| 2021-11-26 | $71.50 | $71.78 | $70.75 | $70.84 | $70.59 | 24,526 |
| 2021-11-24 | $71.47 | $72.25 | $70.97 | $72.23 | $71.97 | 28,124 |
| 2021-11-23 | $72.07 | $72.27 | $71.00 | $71.81 | $71.55 | 106,281 |
| 2021-11-22 | $73.63 | $73.77 | $72.18 | $72.22 | $71.96 | 47,820 |
| 2021-11-19 | $73.16 | $73.56 | $73.16 | $73.24 | $72.98 | 28,744 |
| 2021-11-18 | $73.05 | $73.14 | $72.49 | $73.01 | $72.75 | 30,176 |
| 2021-11-17 | $72.93 | $72.93 | $72.55 | $72.63 | $72.37 | 42,008 |
| 2021-11-16 | $72.05 | $72.92 | $72.05 | $72.82 | $72.56 | 32,935 |
| 2021-11-15 | $72.53 | $72.53 | $71.94 | $72.17 | $71.91 | 155,768 |
| 2021-11-12 | $71.74 | $72.30 | $71.46 | $72.23 | $71.97 | 57,261 |
| 2021-11-11 | $71.83 | $71.83 | $71.37 | $71.40 | $71.14 | 161,146 |
| 2021-11-10 | $72.03 | $72.38 | $70.94 | $71.33 | $71.08 | 73,485 |
| 2021-11-09 | $72.90 | $73.07 | $72.22 | $72.40 | $72.14 | 27,282 |
| 2021-11-08 | $72.83 | $72.99 | $72.70 | $72.79 | $72.53 | 137,428 |
| 2021-11-05 | $72.80 | $73.11 | $72.37 | $72.65 | $72.39 | 44,051 |
| 2021-11-04 | $72.06 | $72.65 | $71.94 | $72.53 | $72.27 | 41,252 |
| 2021-11-03 | $71.21 | $71.86 | $71.07 | $71.81 | $71.55 | 37,073 |
| 2021-11-02 | $71.21 | $71.37 | $71.00 | $71.35 | $71.10 | 25,233 |
| 2021-11-01 | $71.30 | $71.30 | $70.81 | $71.15 | $70.90 | 111,925 |
| 2021-10-29 | $70.13 | $71.09 | $70.13 | $71.04 | $70.79 | 29,752 |
| 2021-10-28 | $70.16 | $70.70 | $70.16 | $70.65 | $70.40 | 44,425 |
| 2021-10-27 | $70.06 | $70.58 | $69.98 | $69.98 | $69.73 | 47,805 |
| 2021-10-26 | $70.15 | $70.59 | $69.86 | $69.99 | $69.74 | 82,671 |
| 2021-10-25 | $69.62 | $69.99 | $69.21 | $69.78 | $69.54 | 97,509 |
| 2021-10-22 | $69.42 | $69.68 | $68.99 | $69.26 | $69.01 | 68,590 |
| 2021-10-21 | $69.00 | $69.76 | $69.00 | $69.76 | $69.51 | 37,327 |
| 2021-10-20 | $69.53 | $69.53 | $69.02 | $69.20 | $68.95 | 37,274 |
| 2021-10-19 | $68.97 | $69.36 | $68.97 | $69.28 | $69.03 | 32,534 |
| 2021-10-18 | $67.85 | $68.86 | $67.85 | $68.85 | $68.60 | 32,710 |
| 2021-10-15 | $67.88 | $68.22 | $67.87 | $68.17 | $67.93 | 69,219 |
| 2021-10-14 | $67.27 | $67.70 | $67.16 | $67.70 | $67.46 | 31,882 |
| 2021-10-13 | $66.34 | $66.51 | $66.10 | $66.49 | $66.25 | 29,196 |
| 2021-10-12 | $66.10 | $66.28 | $65.85 | $65.97 | $65.73 | 79,141 |
| 2021-10-11 | $66.16 | $66.76 | $65.97 | $65.97 | $65.73 | 24,567 |
| 2021-10-08 | $66.83 | $67.04 | $66.37 | $66.42 | $66.18 | 36,092 |
| 2021-10-07 | $66.74 | $67.19 | $66.67 | $66.74 | $66.50 | 46,471 |
| 2021-10-06 | $64.97 | $66.07 | $64.97 | $66.06 | $65.82 | 32,526 |
| 2021-10-05 | $65.13 | $65.99 | $64.98 | $65.63 | $65.40 | 155,288 |
| 2021-10-04 | $65.92 | $65.93 | $64.35 | $64.76 | $64.53 | 98,992 |
| 2021-10-01 | $65.66 | $66.43 | $65.11 | $66.26 | $66.02 | 165,413 |
| 2021-09-30 | $66.12 | $66.45 | $65.55 | $65.55 | $65.32 | 65,992 |
| 2021-09-29 | $66.27 | $66.65 | $65.90 | $65.95 | $65.71 | 30,959 |
| 2021-09-28 | $67.17 | $67.33 | $65.99 | $66.10 | $65.86 | 112,406 |
| 2021-09-27 | $68.34 | $68.34 | $67.78 | $68.01 | $67.77 | 34,298 |
| 2021-09-24 | $68.33 | $68.73 | $68.21 | $68.69 | $68.44 | 51,644 |
| 2021-09-23 | $68.09 | $68.88 | $68.09 | $68.72 | $68.39 | 29,337 |
| 2021-09-22 | $67.60 | $68.15 | $67.35 | $67.94 | $67.62 | 32,218 |
| 2021-09-21 | $67.50 | $67.79 | $67.14 | $67.33 | $67.01 | 145,945 |
| 2021-09-20 | $67.41 | $67.69 | $66.40 | $67.24 | $66.92 | 59,360 |
| 2021-09-17 | $69.22 | $69.22 | $68.37 | $68.50 | $68.18 | 45,896 |
| 2021-09-16 | $68.86 | $69.28 | $68.58 | $69.22 | $68.89 | 34,579 |
| 2021-09-15 | $68.63 | $69.18 | $68.34 | $69.11 | $68.78 | 33,418 |
| 2021-09-14 | $68.85 | $68.98 | $68.49 | $68.59 | $68.26 | 51,059 |
| 2021-09-13 | $69.20 | $69.20 | $68.34 | $68.69 | $68.36 | 97,970 |
| 2021-09-10 | $69.65 | $69.80 | $68.85 | $68.86 | $68.53 | 144,909 |
| 2021-09-09 | $69.64 | $69.99 | $69.38 | $69.40 | $69.07 | 32,775 |
| 2021-09-08 | $69.90 | $69.90 | $69.34 | $69.65 | $69.32 | 46,962 |
| 2021-09-07 | $70.01 | $70.01 | $69.62 | $69.88 | $69.55 | 35,424 |
| 2021-09-03 | $69.63 | $69.96 | $69.53 | $69.90 | $69.57 | 95,186 |
| 2021-09-02 | $70.02 | $70.02 | $69.55 | $69.67 | $69.33 | 56,887 |
| 2021-09-01 | $69.73 | $70.01 | $69.68 | $69.69 | $69.36 | 31,841 |
| 2021-08-31 | $69.62 | $69.69 | $69.40 | $69.49 | $69.16 | 34,398 |
| 2021-08-30 | $69.08 | $69.78 | $69.08 | $69.69 | $69.36 | 55,005 |
| 2021-08-27 | $68.34 | $69.13 | $68.34 | $69.07 | $68.74 | 47,029 |
| 2021-08-26 | $68.75 | $68.75 | $68.31 | $68.35 | $68.02 | 74,706 |
| 2021-08-25 | $68.55 | $68.78 | $68.55 | $68.76 | $68.43 | 48,623 |
| 2021-08-24 | $68.48 | $68.69 | $68.48 | $68.57 | $68.24 | 28,646 |
| 2021-08-23 | $67.81 | $68.47 | $67.78 | $68.38 | $68.05 | 26,626 |
| 2021-08-20 | $66.84 | $67.54 | $66.84 | $67.52 | $67.20 | 39,866 |
| 2021-08-19 | $66.20 | $67.09 | $66.12 | $66.79 | $66.47 | 129,533 |
| 2021-08-18 | $66.93 | $67.30 | $66.54 | $66.54 | $66.22 | 30,618 |
| 2021-08-17 | $67.16 | $67.36 | $66.72 | $67.16 | $66.84 | 48,071 |
| 2021-08-16 | $67.37 | $67.73 | $66.89 | $67.72 | $67.40 | 25,444 |
| 2021-08-13 | $67.70 | $67.77 | $67.52 | $67.68 | $67.36 | 62,870 |
| 2021-08-12 | $67.06 | $67.54 | $67.01 | $67.53 | $67.21 | 31,508 |
| 2021-08-11 | $67.43 | $67.53 | $66.95 | $67.16 | $66.84 | 25,754 |
| 2021-08-10 | $67.85 | $67.85 | $67.24 | $67.32 | $67.00 | 58,347 |
| 2021-08-09 | $67.74 | $67.77 | $67.43 | $67.67 | $67.34 | 30,985 |
| 2021-08-06 | $67.67 | $67.75 | $67.42 | $67.64 | $67.32 | 36,251 |
| 2021-08-05 | $67.38 | $67.87 | $67.38 | $67.87 | $67.55 | 53,648 |
| 2021-08-04 | $67.05 | $67.49 | $67.05 | $67.34 | $67.02 | 38,546 |
| 2021-08-03 | $67.00 | $67.19 | $66.43 | $67.16 | $66.84 | 74,447 |
| 2021-08-02 | $67.09 | $67.22 | $66.77 | $66.83 | $66.51 | 28,214 |
| 2021-07-30 | $66.60 | $67.08 | $66.60 | $66.88 | $66.56 | 32,903 |
| 2021-07-29 | $67.12 | $67.67 | $67.12 | $67.41 | $67.09 | 29,141 |
| 2021-07-28 | $67.16 | $67.49 | $67.08 | $67.35 | $67.03 | 61,816 |
| 2021-07-27 | $67.49 | $67.57 | $66.38 | $67.09 | $66.77 | 54,412 |
| 2021-07-26 | $67.49 | $67.72 | $67.47 | $67.70 | $67.38 | 41,317 |
| 2021-07-23 | $67.02 | $67.70 | $67.01 | $67.65 | $67.33 | 39,454 |
| 2021-07-22 | $66.22 | $66.67 | $66.22 | $66.65 | $66.33 | 154,501 |
| 2021-07-21 | $65.70 | $66.21 | $65.70 | $66.21 | $65.90 | 67,895 |
| 2021-07-20 | $64.88 | $65.97 | $64.67 | $65.73 | $65.42 | 62,492 |
| 2021-07-19 | $64.58 | $64.86 | $64.30 | $64.70 | $64.39 | 56,476 |
| 2021-07-16 | $66.01 | $66.14 | $65.38 | $65.41 | $65.10 | 18,368 |
| 2021-07-15 | $66.09 | $66.19 | $65.47 | $65.80 | $65.49 | 29,642 |
| 2021-07-14 | $66.57 | $66.73 | $66.12 | $66.18 | $65.87 | 88,216 |
| 2021-07-13 | $66.34 | $66.74 | $66.18 | $66.21 | $65.90 | 37,930 |
| 2021-07-12 | $66.44 | $66.44 | $66.18 | $66.37 | $66.06 | 48,891 |
| 2021-07-09 | $65.62 | $66.21 | $65.62 | $66.21 | $65.90 | 42,690 |
| 2021-07-08 | $65.01 | $65.86 | $64.90 | $65.63 | $65.32 | 145,338 |
| 2021-07-07 | $66.25 | $66.33 | $65.91 | $66.14 | $65.83 | 47,936 |
| 2021-07-06 | $65.74 | $66.04 | $65.49 | $66.04 | $65.73 | 100,487 |
| 2021-07-02 | $65.29 | $65.67 | $65.24 | $65.64 | $65.33 | 60,427 |
| 2021-07-01 | $64.62 | $64.96 | $64.62 | $64.96 | $64.65 | 31,138 |
| 2021-06-30 | $64.80 | $64.91 | $64.70 | $64.76 | $64.45 | 66,502 |
| 2021-06-29 | $64.80 | $64.96 | $64.71 | $64.93 | $64.62 | 57,502 |
| 2021-06-28 | $64.36 | $64.78 | $64.36 | $64.78 | $64.47 | 25,962 |
| 2021-06-25 | $64.26 | $64.39 | $64.08 | $64.23 | $63.93 | 67,706 |
| 2021-06-24 | $64.26 | $64.41 | $64.08 | $64.19 | $63.88 | 29,858 |
| 2021-06-23 | $63.83 | $63.95 | $63.69 | $63.80 | $63.50 | 75,993 |
| 2021-06-22 | $63.19 | $63.76 | $63.12 | $63.69 | $63.39 | 67,182 |
| 2021-06-21 | $62.52 | $63.13 | $62.22 | $63.11 | $62.81 | 107,635 |
| 2021-06-18 | $62.45 | $62.84 | $62.45 | $62.53 | $62.23 | 60,717 |
| 2021-06-17 | $61.83 | $63.03 | $61.81 | $62.94 | $62.64 | 67,788 |
| 2021-06-16 | $62.48 | $62.55 | $61.68 | $62.07 | $61.77 | 51,768 |
| 2021-06-15 | $62.56 | $62.63 | $62.22 | $62.28 | $61.98 | 144,237 |
| 2021-06-14 | $62.31 | $62.61 | $62.04 | $62.61 | $62.32 | 49,379 |
| 2021-06-11 | $62.11 | $62.14 | $61.90 | $62.14 | $61.84 | 36,281 |
| 2021-06-10 | $61.51 | $61.97 | $61.38 | $61.97 | $61.68 | 94,844 |
| 2021-06-09 | $61.45 | $61.70 | $61.33 | $61.33 | $60.98 | 39,204 |
| 2021-06-08 | $61.48 | $61.67 | $61.12 | $61.37 | $61.02 | 41,610 |
| 2021-06-07 | $60.81 | $61.26 | $60.81 | $61.24 | $60.89 | 65,221 |
| 2021-06-04 | $60.45 | $61.07 | $60.45 | $61.05 | $60.70 | 41,819 |
| 2021-06-03 | $60.41 | $60.51 | $60.00 | $60.19 | $59.85 | 29,691 |
| 2021-06-02 | $60.66 | $60.94 | $60.58 | $60.75 | $60.40 | 86,454 |
| 2021-06-01 | $61.15 | $61.26 | $60.53 | $60.65 | $60.31 | 28,125 |
| 2021-05-28 | $61.15 | $61.28 | $60.96 | $60.97 | $60.62 | 29,600 |
| 2021-05-27 | $60.79 | $61.01 | $60.69 | $60.89 | $60.54 | 55,083 |
| 2021-05-26 | $60.79 | $61.01 | $60.79 | $60.89 | $60.54 | 38,875 |
| 2021-05-25 | $60.99 | $61.03 | $60.65 | $60.78 | $60.43 | 41,112 |
| 2021-05-24 | $60.02 | $60.82 | $60.02 | $60.64 | $60.30 | 114,522 |
| 2021-05-21 | $60.26 | $60.35 | $59.72 | $59.72 | $59.38 | 28,217 |
| 2021-05-20 | $59.11 | $60.13 | $59.11 | $59.95 | $59.61 | 29,755 |
| 2021-05-19 | $58.11 | $58.93 | $57.98 | $58.93 | $58.60 | 65,437 |
| 2021-05-18 | $59.34 | $59.64 | $58.94 | $58.94 | $58.61 | 55,273 |
| 2021-05-17 | $59.26 | $59.40 | $58.82 | $59.29 | $58.95 | 42,215 |
| 2021-05-14 | $58.90 | $59.71 | $58.89 | $59.60 | $59.26 | 37,297 |
| 2021-05-13 | $58.35 | $58.85 | $57.95 | $58.39 | $58.06 | 70,922 |
| 2021-05-12 | $58.63 | $58.97 | $57.83 | $57.97 | $57.64 | 76,185 |
| 2021-05-11 | $58.46 | $59.63 | $58.45 | $59.55 | $59.21 | 1,936,669 |
| 2021-05-10 | $60.63 | $60.73 | $59.63 | $59.63 | $59.30 | 52,411 |
| 2021-05-07 | $60.84 | $61.28 | $60.77 | $60.95 | $60.60 | 44,189 |
| 2021-05-06 | $60.33 | $60.46 | $59.76 | $60.46 | $60.11 | 102,864 |
| 2021-05-05 | $60.91 | $61.09 | $60.20 | $60.23 | $59.89 | 66,000 |
| 2021-05-04 | $61.02 | $61.03 | $59.95 | $60.56 | $60.22 | 79,211 |
| 2021-05-03 | $61.98 | $62.21 | $61.47 | $61.52 | $61.17 | 480,114 |
| 2021-04-30 | $61.80 | $62.31 | $61.80 | $61.87 | $61.52 | 163,958 |
| 2021-04-29 | $62.67 | $62.67 | $61.79 | $62.32 | $61.97 | 38,021 |
| 2021-04-28 | $62.23 | $62.54 | $62.20 | $62.23 | $61.88 | 46,043 |
| 2021-04-27 | $62.51 | $62.60 | $62.27 | $62.39 | $62.04 | 56,340 |
| 2021-04-26 | $62.35 | $62.62 | $62.17 | $62.51 | $62.16 | 91,400 |
| 2021-04-23 | $61.65 | $62.36 | $61.65 | $62.19 | $61.84 | 78,222 |
| 2021-04-22 | $61.86 | $62.10 | $61.13 | $61.28 | $60.93 | 121,003 |
| 2021-04-21 | $61.16 | $61.79 | $61.01 | $61.78 | $61.43 | 53,917 |
| 2021-04-20 | $61.42 | $61.79 | $60.95 | $61.25 | $60.90 | 69,393 |
| 2021-04-19 | $62.07 | $62.18 | $61.44 | $61.62 | $61.27 | 51,288 |
| 2021-04-16 | $311.00 | $311.12 | $310.04 | $311.00 | $61.85 | 80,685 |
| 2021-04-15 | $307.66 | $310.77 | $307.66 | $310.75 | $61.80 | 54,115 |
| 2021-04-14 | $309.39 | $309.39 | $305.11 | $305.33 | $60.72 | 163,105 |
| 2021-04-13 | $306.01 | $309.27 | $306.01 | $308.95 | $61.44 | 61,000 |
| 2021-04-12 | $303.87 | $305.89 | $303.87 | $305.50 | $60.75 | 55,695 |
| 2021-04-09 | $302.56 | $305.17 | $301.88 | $305.17 | $60.69 | 72,215 |
| 2021-04-08 | $302.16 | $302.72 | $302.06 | $302.55 | $60.17 | 50,860 |
| 2021-04-07 | $297.96 | $300.05 | $297.96 | $299.09 | $59.48 | 94,250 |
| 2021-04-06 | $297.45 | $300.22 | $297.45 | $298.49 | $59.36 | 538,630 |
| 2021-04-05 | $294.95 | $298.54 | $294.95 | $298.31 | $59.32 | 90,225 |
| 2021-04-01 | $290.63 | $293.32 | $290.63 | $293.32 | $58.33 | 68,640 |
| 2021-03-31 | $285.07 | $289.99 | $285.07 | $288.47 | $57.37 | 69,870 |
| 2021-03-30 | $283.52 | $284.74 | $282.57 | $284.44 | $56.56 | 69,155 |
| 2021-03-29 | $284.87 | $285.92 | $283.52 | $285.22 | $56.72 | 62,350 |
| 2021-03-26 | $281.33 | $286.13 | $281.33 | $286.13 | $56.90 | 86,120 |
| 2021-03-25 | $280.00 | $282.14 | $279.66 | $281.69 | $56.02 | 38,200 |
| 2021-03-24 | $286.66 | $287.19 | $282.12 | $282.12 | $56.08 | 168,795 |
| 2021-03-23 | $287.60 | $289.33 | $285.45 | $286.02 | $56.86 | 109,085 |
| 2021-03-22 | $285.20 | $288.68 | $285.08 | $287.22 | $57.10 | 87,405 |
| 2021-03-19 | $283.79 | $284.70 | $281.97 | $283.81 | $56.42 | 125,195 |
| 2021-03-18 | $287.52 | $287.99 | $282.09 | $282.46 | $56.15 | 112,155 |
| 2021-03-17 | $287.93 | $293.30 | $286.94 | $291.51 | $57.95 | 49,885 |
| 2021-03-16 | $293.09 | $294.95 | $290.49 | $291.20 | $57.89 | 42,745 |
| 2021-03-15 | $288.85 | $291.26 | $287.76 | $291.24 | $57.90 | 84,425 |
| 2021-03-12 | $286.40 | $288.68 | $285.56 | $288.63 | $57.38 | 105,810 |
| 2021-03-11 | $287.04 | $291.69 | $287.04 | $290.84 | $57.82 | 54,330 |
| 2021-03-10 | $286.50 | $286.50 | $282.39 | $282.45 | $56.15 | 185,465 |
| 2021-03-09 | $279.09 | $283.75 | $279.09 | $282.18 | $56.10 | 80,800 |
| 2021-03-08 | $278.38 | $280.12 | $270.97 | $271.27 | $53.93 | 94,930 |
| 2021-03-05 | $277.26 | $279.52 | $267.06 | $279.13 | $55.49 | 165,120 |
| 2021-03-04 | $280.47 | $283.27 | $272.10 | $275.49 | $54.77 | 135,805 |
| 2021-03-03 | $290.96 | $290.96 | $281.49 | $281.49 | $55.96 | 188,935 |
| 2021-03-02 | $297.40 | $297.40 | $292.03 | $292.03 | $58.05 | 76,595 |
| 2021-03-01 | $293.29 | $295.80 | $293.23 | $295.74 | $58.79 | 37,410 |
| 2021-02-26 | $290.19 | $291.50 | $286.00 | $289.75 | $57.60 | 55,595 |
| 2021-02-25 | $296.52 | $297.50 | $286.66 | $288.10 | $57.27 | 98,635 |
| 2021-02-24 | $295.19 | $298.87 | $293.41 | $298.52 | $59.34 | 90,820 |
| 2021-02-23 | $291.67 | $297.55 | $287.85 | $296.47 | $58.94 | 212,975 |
| 2021-02-22 | $302.04 | $302.04 | $297.46 | $297.78 | $59.20 | 118,920 |
| 2021-02-19 | $308.42 | $308.76 | $305.20 | $305.20 | $60.67 | 59,850 |
| 2021-02-18 | $306.74 | $308.72 | $304.50 | $307.76 | $61.18 | 103,320 |
| 2021-02-17 | $308.19 | $309.02 | $305.71 | $309.01 | $61.43 | 62,785 |
| 2021-02-16 | $312.67 | $313.08 | $310.19 | $310.87 | $61.80 | 99,370 |
| 2021-02-12 | $308.19 | $311.75 | $308.19 | $311.75 | $61.97 | 66,000 |
| 2021-02-11 | $309.21 | $310.14 | $307.80 | $308.94 | $61.41 | 117,780 |
| 2021-02-10 | $309.29 | $309.64 | $305.91 | $307.49 | $61.13 | 87,510 |
| 2021-02-09 | $305.40 | $307.91 | $305.40 | $307.18 | $61.06 | 96,255 |
| 2021-02-08 | $307.49 | $307.65 | $305.28 | $306.63 | $60.96 | 119,560 |
| 2021-02-05 | $303.83 | $305.41 | $303.05 | $305.17 | $60.67 | 80,590 |
| 2021-02-04 | $301.13 | $302.85 | $301.13 | $302.83 | $60.20 | 123,305 |
| 2021-02-03 | $304.07 | $304.07 | $299.88 | $299.96 | $59.63 | 151,595 |
| 2021-02-02 | $298.00 | $302.68 | $297.73 | $301.60 | $59.96 | 82,340 |
| 2021-02-01 | $290.84 | $296.11 | $289.79 | $296.11 | $58.86 | 100,250 |
| 2021-01-29 | $291.05 | $291.75 | $285.82 | $288.36 | $57.32 | 98,445 |
| 2021-01-28 | $289.64 | $296.07 | $289.64 | $292.34 | $58.11 | 143,525 |
| 2021-01-27 | $293.92 | $293.92 | $286.19 | $287.49 | $57.15 | 102,165 |
| 2021-01-26 | $298.47 | $298.47 | $296.67 | $296.68 | $58.98 | 72,800 |
| 2021-01-25 | $299.34 | $299.72 | $292.04 | $297.65 | $59.17 | 141,995 |
| 2021-01-22 | $296.22 | $298.32 | $296.22 | $296.45 | $58.93 | 182,565 |
| 2021-01-21 | $299.05 | $299.05 | $294.57 | $298.15 | $59.27 | 238,135 |
| 2021-01-20 | $294.30 | $298.55 | $294.10 | $297.99 | $59.24 | 159,110 |
| 2021-01-19 | $288.87 | $290.98 | $287.53 | $290.42 | $57.73 | 105,635 |
| 2021-01-15 | $288.62 | $289.46 | $285.69 | $286.74 | $57.00 | 97,635 |
| 2021-01-14 | $291.82 | $291.91 | $287.56 | $287.65 | $57.18 | 151,530 |
| 2021-01-13 | $290.28 | $291.74 | $288.90 | $290.62 | $57.77 | 383,600 |
| 2021-01-12 | $291.40 | $291.56 | $287.30 | $289.99 | $57.65 | 176,960 |
| 2021-01-11 | $291.51 | $293.41 | $290.22 | $290.67 | $57.78 | 267,450 |
| 2021-01-08 | $292.86 | $294.77 | $292.06 | $294.77 | $58.60 | 79,910 |
| 2021-01-07 | $286.05 | $291.69 | $286.05 | $291.27 | $57.90 | 212,325 |
| 2021-01-06 | $284.47 | $287.30 | $283.41 | $283.81 | $56.42 | 99,235 |
| 2021-01-05 | $285.58 | $288.77 | $285.58 | $288.65 | $57.38 | 346,895 |
| 2021-01-04 | $291.44 | $291.44 | $283.13 | $286.52 | $56.96 | 207,520 |
| 2020-12-31 | $288.83 | $290.20 | $288.26 | $289.88 | $57.63 | 121,615 |
| 2020-12-30 | $289.71 | $290.11 | $288.96 | $289.01 | $57.45 | 66,520 |
| 2020-12-29 | $290.54 | $290.88 | $287.83 | $288.66 | $57.38 | 158,700 |
| 2020-12-28 | $290.02 | $290.02 | $288.39 | $288.62 | $57.38 | 52,400 |
| 2020-12-24 | $287.99 | $289.09 | $287.11 | $288.00 | $57.25 | 66,690 |
| 2020-12-23 | $290.43 | $290.43 | $287.23 | $287.23 | $57.10 | 42,995 |
| 2020-12-22 | $288.64 | $290.35 | $287.75 | $290.04 | $57.66 | 81,620 |
| 2020-12-21 | $286.80 | $289.59 | $284.50 | $288.64 | $57.38 | 82,685 |
| 2020-12-18 | $290.38 | $290.38 | $287.60 | $290.20 | $57.69 | 62,550 |
| 2020-12-17 | $288.31 | $289.83 | $288.31 | $289.79 | $57.61 | 83,095 |
| 2020-12-16 | $285.25 | $287.07 | $285.19 | $286.66 | $56.99 | 120,520 |
| 2020-12-15 | $285.73 | $285.73 | $283.33 | $284.83 | $56.62 | 117,100 |
| 2020-12-14 | $283.24 | $285.82 | $283.24 | $284.01 | $56.46 | 114,960 |
| 2020-12-11 | $281.56 | $282.19 | $279.37 | $282.16 | $56.05 | 281,785 |
| 2020-12-10 | $280.87 | $283.82 | $280.50 | $283.37 | $56.29 | 71,640 |
| 2020-12-09 | $288.48 | $288.48 | $281.75 | $283.12 | $56.24 | 67,205 |
| 2020-12-08 | $287.10 | $288.77 | $286.52 | $288.41 | $57.29 | 85,635 |
| 2020-12-07 | $286.87 | $288.73 | $286.87 | $288.30 | $57.27 | 62,675 |
| 2020-12-04 | $284.84 | $286.85 | $284.84 | $286.85 | $56.98 | 93,510 |
| 2020-12-03 | $285.44 | $285.60 | $284.03 | $284.03 | $56.42 | 52,815 |
| 2020-12-02 | $283.90 | $284.79 | $283.42 | $284.29 | $56.48 | 82,550 |
| 2020-12-01 | $285.47 | $286.86 | $284.04 | $285.88 | $56.79 | 75,120 |
| 2020-11-30 | $283.41 | $283.41 | $280.21 | $282.50 | $56.12 | 84,910 |
| 2020-11-27 | $282.32 | $283.70 | $282.28 | $282.66 | $56.15 | 52,225 |
| 2020-11-25 | $280.00 | $281.38 | $279.84 | $280.92 | $55.81 | 85,900 |
| 2020-11-24 | $277.67 | $279.70 | $276.99 | $279.15 | $55.45 | 142,860 |
| 2020-11-23 | $276.95 | $278.42 | $275.05 | $276.27 | $54.88 | 67,885 |
| 2020-11-20 | $278.53 | $278.53 | $275.87 | $275.87 | $54.80 | 80,955 |
| 2020-11-19 | $275.59 | $278.89 | $275.59 | $278.37 | $55.30 | 85,410 |
| 2020-11-18 | $278.86 | $279.66 | $276.72 | $276.72 | $54.97 | 124,175 |
| 2020-11-17 | $277.82 | $279.21 | $277.40 | $278.43 | $55.31 | 111,220 |
| 2020-11-16 | $276.97 | $278.16 | $276.25 | $277.61 | $55.15 | 167,495 |
| 2020-11-13 | $275.92 | $276.98 | $273.38 | $276.56 | $54.94 | 119,510 |
| 2020-11-12 | $275.98 | $277.11 | $272.96 | $273.94 | $54.42 | 90,425 |
| 2020-11-11 | $273.52 | $276.40 | $273.24 | $275.60 | $54.75 | 204,085 |
| 2020-11-10 | $273.92 | $274.75 | $268.92 | $270.44 | $53.72 | 240,545 |
| 2020-11-09 | $284.64 | $286.06 | $277.25 | $277.25 | $55.08 | 194,750 |
| 2020-11-06 | $278.90 | $280.81 | $276.39 | $280.07 | $55.64 | 356,415 |
| 2020-11-05 | $278.70 | $279.98 | $277.54 | $278.81 | $55.39 | 188,045 |
| 2020-11-04 | $267.96 | $274.38 | $267.96 | $272.27 | $54.09 | 282,910 |
| 2020-11-03 | $259.31 | $263.22 | $258.64 | $261.50 | $51.95 | 208,210 |
| 2020-11-02 | $257.98 | $260.41 | $254.43 | $257.14 | $51.08 | 819,955 |
| 2020-10-30 | $259.24 | $260.08 | $253.00 | $255.51 | $50.76 | 216,220 |
| 2020-10-29 | $258.16 | $262.54 | $257.33 | $261.69 | $51.99 | 178,780 |
| 2020-10-28 | $261.46 | $261.92 | $256.75 | $256.82 | $51.02 | 350,005 |
| 2020-10-27 | $266.91 | $267.26 | $265.13 | $266.97 | $53.03 | 75,990 |
| 2020-10-26 | $268.68 | $269.64 | $262.95 | $265.69 | $52.78 | 168,840 |
| 2020-10-23 | $270.47 | $270.88 | $268.08 | $270.88 | $53.81 | 107,505 |
| 2020-10-22 | $270.97 | $270.97 | $266.80 | $269.22 | $53.48 | 234,955 |
| 2020-10-21 | $271.28 | $273.03 | $270.14 | $270.76 | $53.79 | 83,930 |
| 2020-10-20 | $271.50 | $273.16 | $270.34 | $271.02 | $53.84 | 95,925 |
| 2020-10-19 | $275.27 | $276.56 | $269.39 | $270.19 | $53.67 | 120,660 |
| 2020-10-16 | $276.31 | $277.77 | $274.30 | $274.34 | $54.50 | 94,430 |
| 2020-10-15 | $272.43 | $274.97 | $271.89 | $274.26 | $54.48 | 101,245 |
| 2020-10-14 | $280.27 | $280.87 | $276.42 | $277.23 | $55.07 | 127,095 |
| 2020-10-13 | $280.26 | $280.49 | $278.43 | $279.46 | $55.52 | 354,265 |
| 2020-10-12 | $278.54 | $281.53 | $276.82 | $279.59 | $55.54 | 120,075 |
| 2020-10-09 | $272.68 | $274.92 | $272.68 | $274.92 | $54.61 | 93,520 |
| 2020-10-08 | $271.79 | $271.99 | $270.87 | $271.38 | $53.91 | 76,000 |
| 2020-10-07 | $268.08 | $270.30 | $267.78 | $269.92 | $53.62 | 222,515 |
| 2020-10-06 | $269.76 | $270.49 | $265.26 | $265.45 | $52.73 | 88,755 |
| 2020-10-05 | $266.73 | $269.59 | $266.54 | $269.59 | $53.55 | 122,155 |
| 2020-10-02 | $264.05 | $268.36 | $263.88 | $265.27 | $52.70 | 353,275 |
| 2020-10-01 | $270.46 | $270.63 | $268.56 | $270.26 | $53.69 | 316,830 |
| 2020-09-30 | $265.04 | $269.00 | $265.04 | $267.45 | $53.13 | 483,770 |
| 2020-09-29 | $264.09 | $265.50 | $264.08 | $264.77 | $52.60 | 51,785 |
| 2020-09-28 | $264.73 | $264.73 | $262.50 | $264.44 | $52.53 | 75,730 |
| 2020-09-25 | $254.42 | $260.63 | $254.01 | $260.15 | $51.68 | 86,345 |
| 2020-09-24 | $250.80 | $257.06 | $250.80 | $254.48 | $50.55 | 138,145 |
| 2020-09-23 | $260.99 | $260.99 | $252.34 | $253.02 | $50.26 | 68,725 |
| 2020-09-22 | $258.74 | $260.58 | $256.12 | $260.58 | $51.73 | 74,995 |
| 2020-09-21 | $254.04 | $257.51 | $251.74 | $257.51 | $51.12 | 138,420 |
| 2020-09-18 | $262.64 | $262.64 | $254.88 | $258.16 | $51.25 | 115,005 |
| 2020-09-17 | $259.18 | $262.52 | $258.33 | $261.00 | $51.81 | 107,430 |
| 2020-09-16 | $270.51 | $270.58 | $265.39 | $265.43 | $52.69 | 131,510 |
| 2020-09-15 | $268.42 | $269.80 | $268.21 | $269.29 | $53.46 | 88,280 |
| 2020-09-14 | $264.36 | $266.96 | $264.09 | $265.08 | $52.62 | 159,210 |
| 2020-09-11 | $263.73 | $263.91 | $258.49 | $260.62 | $51.73 | 97,495 |
| 2020-09-10 | $268.75 | $269.75 | $260.55 | $261.33 | $51.88 | 119,100 |
| 2020-09-09 | $262.97 | $267.82 | $261.91 | $266.36 | $52.87 | 250,210 |
| 2020-09-08 | $259.11 | $263.36 | $257.83 | $258.10 | $51.23 | 237,285 |
| 2020-09-04 | $271.52 | $273.47 | $259.65 | $268.08 | $53.22 | 380,620 |
| 2020-09-03 | $282.82 | $282.82 | $270.38 | $272.92 | $54.18 | 197,700 |
| 2020-09-02 | $284.93 | $286.41 | $281.59 | $286.41 | $56.85 | 519,360 |
| 2020-09-01 | $281.16 | $282.54 | $279.80 | $282.42 | $56.06 | 145,200 |
| 2020-08-31 | $277.98 | $281.16 | $277.67 | $279.87 | $55.56 | 136,050 |
| 2020-08-28 | $276.73 | $278.20 | $276.61 | $278.20 | $55.22 | 110,050 |
| 2020-08-27 | $276.40 | $277.48 | $274.14 | $276.12 | $54.81 | 134,235 |
| 2020-08-26 | $269.49 | $276.19 | $269.49 | $275.75 | $54.74 | 99,775 |
| 2020-08-25 | $265.17 | $268.47 | $265.17 | $268.47 | $53.29 | 162,850 |
| 2020-08-24 | $267.69 | $267.69 | $264.16 | $265.81 | $52.76 | 109,765 |
| 2020-08-21 | $265.06 | $265.24 | $263.70 | $264.91 | $52.59 | 155,015 |
| 2020-08-20 | $259.16 | $264.82 | $259.16 | $264.34 | $52.47 | 69,820 |
| 2020-08-19 | $262.76 | $263.03 | $260.54 | $260.61 | $51.73 | 150,185 |
| 2020-08-18 | $261.13 | $262.79 | $260.17 | $262.36 | $52.08 | 69,345 |
| 2020-08-17 | $258.21 | $260.35 | $258.21 | $260.17 | $51.64 | 138,580 |
| 2020-08-14 | $257.44 | $257.62 | $255.77 | $256.32 | $50.88 | 55,755 |
| 2020-08-13 | $256.95 | $259.07 | $256.78 | $257.29 | $51.07 | 241,245 |
| 2020-08-12 | $252.67 | $256.78 | $252.67 | $256.14 | $50.84 | 138,460 |
| 2020-08-11 | $253.64 | $254.45 | $249.65 | $249.95 | $49.62 | 198,465 |
| 2020-08-10 | $257.04 | $257.09 | $252.54 | $254.46 | $50.51 | 372,340 |
| 2020-08-07 | $258.87 | $259.49 | $254.96 | $257.02 | $51.02 | 328,390 |
| 2020-08-06 | $257.25 | $260.64 | $257.06 | $260.33 | $51.68 | 577,605 |
| 2020-08-05 | $257.07 | $258.42 | $256.61 | $257.53 | $51.12 | 803,870 |
| 2020-08-04 | $254.29 | $256.06 | $254.01 | $255.77 | $50.77 | 808,470 |
| 2020-08-03 | $253.64 | $255.30 | $253.64 | $254.75 | $50.57 | 131,270 |
| 2020-07-31 | $253.68 | $253.68 | $248.95 | $251.93 | $50.01 | 257,065 |
| 2020-07-30 | $248.62 | $251.47 | $247.28 | $250.70 | $49.77 | 95,850 |
| 2020-07-29 | $248.44 | $251.44 | $248.44 | $250.64 | $49.75 | 147,360 |
| 2020-07-28 | $249.47 | $249.83 | $246.95 | $246.98 | $49.03 | 120,730 |
| 2020-07-27 | $247.05 | $249.87 | $246.17 | $249.79 | $49.58 | 143,845 |
| 2020-07-24 | $243.71 | $246.47 | $242.64 | $245.62 | $48.76 | 166,375 |
| 2020-07-23 | $251.69 | $252.16 | $245.52 | $246.00 | $48.83 | 130,940 |
| 2020-07-22 | $249.27 | $251.38 | $248.94 | $251.25 | $49.87 | 167,730 |
| 2020-07-21 | $254.06 | $254.06 | $248.35 | $249.02 | $49.43 | 153,360 |
| 2020-07-20 | $246.53 | $252.75 | $245.73 | $252.29 | $50.08 | 350,580 |
| 2020-07-17 | $244.89 | $246.18 | $243.00 | $245.53 | $48.74 | 127,110 |
| 2020-07-16 | $243.34 | $244.45 | $241.40 | $243.78 | $48.39 | 191,950 |
| 2020-07-15 | $245.92 | $247.16 | $243.14 | $245.96 | $48.82 | 126,480 |
| 2020-07-14 | $240.14 | $244.50 | $237.54 | $244.50 | $48.53 | 158,535 |
| 2020-07-13 | $250.08 | $251.96 | $241.46 | $241.46 | $47.93 | 172,290 |
| 2020-07-10 | $246.85 | $248.16 | $244.11 | $248.16 | $49.26 | 119,955 |
| 2020-07-09 | $247.46 | $247.46 | $242.80 | $246.83 | $49.00 | 154,610 |
| 2020-07-08 | $244.84 | $245.76 | $242.90 | $245.76 | $48.78 | 88,975 |
| 2020-07-07 | $244.34 | $246.65 | $242.83 | $242.97 | $48.23 | 130,750 |
| 2020-07-06 | $242.78 | $245.14 | $241.94 | $244.37 | $48.51 | 183,870 |
| 2020-07-02 | $241.22 | $241.31 | $238.91 | $239.33 | $47.51 | 130,070 |
| 2020-07-01 | $234.71 | $238.86 | $234.48 | $238.10 | $47.26 | 477,015 |
| 2020-06-30 | $229.42 | $235.04 | $229.42 | $234.48 | $46.55 | 170,805 |
| 2020-06-29 | $227.47 | $228.86 | $224.73 | $228.72 | $45.40 | 204,700 |
| 2020-06-26 | $232.47 | $232.51 | $227.11 | $227.11 | $45.08 | 254,525 |
| 2020-06-25 | $230.53 | $233.41 | $228.58 | $233.41 | $46.33 | 146,380 |
| 2020-06-24 | $235.17 | $236.65 | $229.31 | $230.53 | $45.76 | 225,485 |
| 2020-06-23 | $237.17 | $239.00 | $236.52 | $236.72 | $46.99 | 109,240 |
| 2020-06-22 | $233.52 | $235.94 | $233.18 | $235.94 | $46.84 | 266,230 |
| 2020-06-19 | $236.93 | $236.93 | $232.67 | $233.36 | $46.32 | 116,580 |
| 2020-06-18 | $233.77 | $234.35 | $232.50 | $234.10 | $46.47 | 538,530 |
| 2020-06-17 | $234.58 | $235.44 | $233.09 | $233.91 | $46.43 | 235,245 |
| 2020-06-16 | $234.79 | $234.87 | $230.12 | $232.70 | $46.19 | 247,735 |
| 2020-06-15 | $222.00 | $229.64 | $222.00 | $229.05 | $45.47 | 98,080 |
| 2020-06-12 | $230.37 | $230.46 | $222.78 | $226.75 | $44.97 | 181,550 |
| 2020-06-11 | $232.80 | $232.81 | $224.45 | $224.54 | $44.54 | 385,955 |
| 2020-06-10 | $237.26 | $238.59 | $235.70 | $237.44 | $47.09 | 119,215 |
| 2020-06-09 | $234.44 | $236.79 | $234.44 | $235.61 | $46.73 | 286,960 |
| 2020-06-08 | $234.51 | $235.62 | $233.09 | $235.56 | $46.72 | 206,455 |
| 2020-06-05 | $232.33 | $235.10 | $231.09 | $234.44 | $46.50 | 363,315 |
| 2020-06-04 | $231.87 | $232.83 | $228.63 | $229.62 | $45.54 | 601,395 |
| 2020-06-03 | $232.66 | $233.30 | $231.53 | $232.65 | $46.14 | 428,615 |
| 2020-06-02 | $230.90 | $231.24 | $228.76 | $231.09 | $45.83 | 272,705 |
| 2020-06-01 | $228.27 | $230.47 | $228.27 | $230.03 | $45.62 | 281,745 |
| 2020-05-29 | $226.31 | $229.30 | $225.13 | $229.01 | $45.42 | 243,040 |
| 2020-05-28 | $225.97 | $229.62 | $225.57 | $226.34 | $44.89 | 785,095 |
| 2020-05-27 | $224.53 | $225.45 | $219.16 | $225.29 | $44.68 | 1,419,230 |
| 2020-05-26 | $228.42 | $228.42 | $223.38 | $223.48 | $44.33 | 140,935 |
| 2020-05-22 | $222.29 | $223.67 | $221.42 | $223.54 | $44.34 | 166,580 |
| 2020-05-21 | $224.50 | $224.50 | $222.08 | $222.20 | $44.07 | 157,550 |
| 2020-05-20 | $223.30 | $225.01 | $223.30 | $224.24 | $44.48 | 127,825 |
| 2020-05-19 | $221.64 | $223.57 | $220.57 | $220.57 | $43.75 | 174,825 |
| 2020-05-18 | $220.83 | $222.40 | $220.50 | $221.39 | $43.91 | 185,740 |
| 2020-05-15 | $213.26 | $216.63 | $212.27 | $216.63 | $42.97 | 94,040 |
| 2020-05-14 | $210.56 | $214.22 | $209.01 | $214.17 | $42.48 | 366,685 |
| 2020-05-13 | $215.34 | $216.83 | $210.19 | $212.73 | $42.19 | 392,010 |
| 2020-05-12 | $221.13 | $221.13 | $215.86 | $215.86 | $42.81 | 228,745 |
| 2020-05-11 | $217.40 | $221.02 | $217.00 | $220.20 | $43.67 | 153,780 |
| 2020-05-08 | $218.56 | $219.27 | $217.67 | $218.73 | $43.38 | 403,705 |
| 2020-05-07 | $215.69 | $217.24 | $215.22 | $216.28 | $42.90 | 153,660 |
| 2020-05-06 | $213.96 | $215.36 | $212.92 | $212.92 | $42.23 | 150,590 |
| 2020-05-05 | $212.34 | $215.24 | $212.34 | $213.27 | $42.30 | 397,205 |
| 2020-05-04 | $206.33 | $210.49 | $206.33 | $210.38 | $41.73 | 594,325 |
| 2020-05-01 | $210.40 | $210.79 | $207.26 | $208.27 | $41.31 | 268,745 |
| 2020-04-30 | $214.15 | $215.27 | $212.87 | $213.97 | $42.44 | 199,085 |
| 2020-04-29 | $212.31 | $215.22 | $211.38 | $214.13 | $42.47 | 524,640 |
| 2020-04-28 | $213.76 | $213.76 | $207.74 | $207.74 | $41.20 | 105,495 |
| 2020-04-27 | $210.38 | $211.49 | $210.36 | $210.83 | $41.82 | 131,945 |
| 2020-04-24 | $207.02 | $208.57 | $204.84 | $208.28 | $41.31 | 227,220 |
| 2020-04-23 | $207.37 | $209.28 | $205.66 | $205.67 | $40.79 | 395,170 |
| 2020-04-22 | $204.54 | $206.89 | $203.28 | $205.91 | $40.84 | 321,185 |
| 2020-04-21 | $205.31 | $205.31 | $199.20 | $200.12 | $39.69 | 200,910 |
| 2020-04-20 | $208.00 | $210.67 | $207.66 | $207.85 | $41.22 | 1,008,190 |
| 2020-04-17 | $210.56 | $210.56 | $207.72 | $210.52 | $41.75 | 345,720 |
| 2020-04-16 | $204.81 | $207.00 | $203.37 | $206.19 | $40.90 | 244,610 |
| 2020-04-15 | $202.00 | $204.32 | $201.32 | $203.43 | $40.35 | 316,585 |
| 2020-04-14 | $202.69 | $206.25 | $202.01 | $205.74 | $40.81 | 1,067,470 |
| 2020-04-13 | $197.34 | $198.03 | $194.23 | $198.03 | $39.28 | 189,640 |
| 2020-04-09 | $198.56 | $199.71 | $196.98 | $198.66 | $39.40 | 734,140 |
| 2020-04-08 | $192.18 | $196.86 | $190.70 | $196.39 | $38.95 | 510,190 |
| 2020-04-07 | $197.80 | $197.86 | $190.09 | $190.09 | $37.70 | 415,465 |
| 2020-04-06 | $183.83 | $191.61 | $183.83 | $190.66 | $37.82 | 225,940 |
| 2020-04-03 | $179.73 | $180.03 | $175.18 | $177.05 | $35.12 | 153,370 |
| 2020-04-02 | $175.84 | $180.11 | $175.45 | $179.73 | $35.65 | 327,565 |
| 2020-04-01 | $178.66 | $180.99 | $175.67 | $176.44 | $35.00 | 787,585 |
| 2020-03-31 | $187.99 | $189.46 | $184.84 | $185.75 | $36.84 | 270,870 |
| 2020-03-30 | $183.58 | $188.44 | $182.71 | $188.12 | $37.31 | 270,310 |
| 2020-03-27 | $182.59 | $186.54 | $180.63 | $181.79 | $36.06 | 310,615 |
| 2020-03-26 | $180.79 | $188.90 | $180.60 | $188.46 | $37.38 | 835,550 |
| 2020-03-25 | $176.37 | $184.42 | $174.48 | $178.36 | $35.38 | 1,117,390 |
| 2020-03-24 | $170.21 | $176.25 | $169.36 | $176.17 | $34.90 | 691,640 |
| 2020-03-23 | $164.08 | $165.07 | $158.00 | $161.07 | $31.91 | 429,640 |
| 2020-03-20 | $173.18 | $175.39 | $164.41 | $164.86 | $32.66 | 289,365 |
| 2020-03-19 | $166.59 | $175.36 | $163.83 | $171.02 | $33.88 | 602,060 |
| 2020-03-18 | $165.02 | $170.27 | $158.24 | $166.76 | $33.03 | 451,245 |
| 2020-03-17 | $170.44 | $178.81 | $165.28 | $176.25 | $34.91 | 240,750 |
| 2020-03-16 | $168.25 | $179.01 | $165.00 | $168.25 | $33.33 | 1,206,800 |
| 2020-03-13 | $185.53 | $191.01 | $175.85 | $190.87 | $37.81 | 794,220 |
| 2020-03-12 | $179.45 | $188.32 | $170.03 | $176.21 | $34.91 | 731,380 |
| 2020-03-11 | $197.28 | $198.18 | $190.51 | $193.54 | $38.34 | 359,020 |
| 2020-03-10 | $199.39 | $202.33 | $192.35 | $202.29 | $40.07 | 184,945 |
| 2020-03-09 | $190.54 | $198.89 | $190.00 | $192.32 | $38.10 | 367,500 |
| 2020-03-06 | $203.63 | $207.08 | $201.32 | $206.59 | $40.92 | 160,485 |
| 2020-03-05 | $212.69 | $214.82 | $208.87 | $210.27 | $41.65 | 139,900 |
| 2020-03-04 | $213.24 | $217.75 | $210.79 | $217.75 | $43.13 | 390,355 |
| 2020-03-03 | $215.57 | $217.70 | $207.25 | $208.42 | $41.29 | 511,310 |
| 2020-03-02 | $207.25 | $213.93 | $204.88 | $213.93 | $42.38 | 654,975 |
| 2020-02-28 | $198.25 | $205.30 | $197.68 | $205.30 | $40.67 | 324,145 |
| 2020-02-27 | $209.53 | $213.02 | $204.83 | $204.83 | $40.57 | 422,740 |
| 2020-02-26 | $215.60 | $218.70 | $213.88 | $214.75 | $42.54 | 247,750 |
| 2020-02-25 | $223.13 | $223.13 | $214.22 | $214.71 | $42.53 | 526,895 |
| 2020-02-24 | $220.55 | $223.76 | $219.39 | $221.32 | $43.84 | 266,785 |
| 2020-02-21 | $232.83 | $232.83 | $229.05 | $229.78 | $45.52 | 91,920 |
| 2020-02-20 | $235.19 | $235.39 | $231.53 | $233.57 | $46.27 | 146,050 |
| 2020-02-19 | $235.40 | $236.13 | $235.40 | $235.50 | $46.65 | 160,560 |
| 2020-02-18 | $232.55 | $233.71 | $232.33 | $233.56 | $46.27 | 296,475 |
| 2020-02-14 | $231.38 | $232.46 | $231.38 | $232.46 | $46.05 | 110,250 |
| 2020-02-13 | $229.22 | $231.87 | $229.22 | $230.99 | $45.76 | 112,985 |
| 2020-02-12 | $230.06 | $230.56 | $229.64 | $230.38 | $45.64 | 124,440 |
| 2020-02-11 | $230.30 | $230.49 | $228.50 | $228.93 | $45.35 | 195,620 |
| 2020-02-10 | $225.79 | $228.57 | $225.79 | $228.57 | $45.28 | 682,300 |
| 2020-02-07 | $225.60 | $226.89 | $225.48 | $225.84 | $44.74 | 490,250 |
| 2020-02-06 | $225.48 | $226.54 | $224.88 | $226.49 | $44.87 | 441,110 |
| 2020-02-05 | $228.99 | $228.99 | $224.31 | $225.32 | $44.63 | 2,099,375 |
| 2020-02-04 | $224.35 | $226.73 | $224.35 | $225.77 | $44.72 | 1,040,920 |
| 2020-02-03 | $218.94 | $221.59 | $218.94 | $221.34 | $43.85 | 260,500 |
| 2020-01-31 | $221.32 | $221.32 | $216.88 | $217.54 | $43.09 | 122,265 |
| 2020-01-30 | $218.62 | $220.69 | $218.62 | $220.69 | $43.72 | 49,645 |
| 2020-01-29 | $221.43 | $221.43 | $218.92 | $219.77 | $43.53 | 128,665 |
| 2020-01-28 | $218.51 | $220.23 | $218.00 | $219.93 | $43.57 | 76,980 |
| 2020-01-27 | $216.07 | $218.09 | $216.07 | $217.23 | $43.03 | 97,295 |
| 2020-01-24 | $223.41 | $223.41 | $219.58 | $220.50 | $43.68 | 116,165 |
| 2020-01-23 | $222.09 | $222.46 | $221.39 | $222.46 | $44.07 | 62,080 |
| 2020-01-22 | $224.47 | $224.47 | $222.36 | $222.57 | $44.09 | 277,920 |
| 2020-01-21 | $221.55 | $222.66 | $221.41 | $222.32 | $44.04 | 149,290 |
| 2020-01-17 | $220.90 | $221.49 | $220.43 | $221.48 | $43.87 | 126,145 |
| 2020-01-16 | $219.42 | $220.23 | $218.97 | $220.23 | $43.63 | 86,820 |
| 2020-01-15 | $217.46 | $218.89 | $217.46 | $218.24 | $43.23 | 71,190 |
| 2020-01-14 | $218.17 | $218.25 | $217.00 | $217.19 | $43.02 | 135,465 |
| 2020-01-13 | $217.00 | $218.03 | $216.92 | $217.99 | $43.18 | 52,805 |
| 2020-01-10 | $217.24 | $217.24 | $215.92 | $216.12 | $42.81 | 116,500 |
| 2020-01-09 | $216.39 | $216.76 | $215.75 | $216.34 | $42.85 | 92,570 |
| 2020-01-08 | $212.99 | $215.70 | $212.99 | $214.71 | $42.53 | 95,610 |
| 2020-01-07 | $212.92 | $213.54 | $212.31 | $212.81 | $42.16 | 42,770 |
| 2020-01-06 | $210.18 | $213.03 | $210.18 | $213.03 | $42.20 | 52,545 |
| 2020-01-03 | $210.55 | $212.41 | $210.55 | $211.46 | $41.89 | 63,440 |
| 2020-01-02 | $211.56 | $212.69 | $211.07 | $212.69 | $42.13 | 108,415 |
| 2019-12-31 | $209.33 | $210.10 | $209.28 | $209.96 | $41.59 | 47,295 |
| 2019-12-30 | $209.56 | $210.26 | $209.54 | $209.87 | $41.57 | 51,710 |
| 2019-12-27 | $212.15 | $212.15 | $211.72 | $211.72 | $41.91 | 50,955 |
| 2019-12-26 | $210.37 | $211.49 | $210.26 | $211.49 | $41.87 | 33,215 |
| 2019-12-24 | $210.40 | $210.43 | $209.88 | $210.22 | $41.61 | 18,485 |
| 2019-12-23 | $210.76 | $210.76 | $210.05 | $210.11 | $41.59 | 57,255 |
| 2019-12-20 | $209.87 | $210.20 | $209.59 | $209.99 | $41.57 | 35,175 |
| 2019-12-19 | $207.59 | $208.98 | $207.59 | $208.98 | $41.37 | 26,415 |
| 2019-12-18 | $207.26 | $207.66 | $207.18 | $207.43 | $41.06 | 51,400 |
| 2019-12-17 | $207.47 | $207.47 | $206.75 | $206.83 | $40.94 | 50,345 |
| 2019-12-16 | $206.24 | $207.14 | $206.24 | $207.02 | $40.98 | 53,430 |
| 2019-12-13 | $204.80 | $205.86 | $204.66 | $205.35 | $40.60 | 143,550 |
| 2019-12-12 | $203.37 | $205.29 | $203.17 | $204.68 | $40.47 | 94,705 |
| 2019-12-11 | $202.73 | $203.28 | $202.49 | $203.28 | $40.19 | 33,635 |
| 2019-12-10 | $202.59 | $203.00 | $202.16 | $202.26 | $39.99 | 39,110 |
| 2019-12-09 | $203.25 | $203.75 | $202.66 | $202.68 | $40.07 | 28,560 |
| 2019-12-06 | $203.12 | $203.59 | $203.12 | $203.40 | $40.21 | 36,575 |
| 2019-12-05 | $201.67 | $201.84 | $201.04 | $201.63 | $39.86 | 49,885 |
| 2019-12-04 | $201.76 | $202.01 | $201.33 | $201.77 | $39.89 | 75,685 |
| 2019-12-03 | $199.14 | $200.90 | $199.06 | $200.86 | $39.71 | 62,800 |
| 2019-12-02 | $203.70 | $203.70 | $200.75 | $201.60 | $39.86 | 64,535 |
| 2019-11-29 | $203.99 | $204.24 | $203.68 | $203.68 | $40.27 | 38,235 |
| 2019-11-27 | $203.65 | $204.26 | $203.46 | $204.26 | $40.38 | 38,465 |
| 2019-11-26 | $202.67 | $203.16 | $202.65 | $203.15 | $40.17 | 35,550 |
| 2019-11-25 | $201.54 | $202.15 | $201.54 | $202.15 | $39.97 | 51,595 |
| 2019-11-22 | $200.13 | $200.13 | $199.56 | $200.03 | $39.55 | 25,880 |
| 2019-11-21 | $201.09 | $201.09 | $199.95 | $200.26 | $39.59 | 43,955 |
| 2019-11-20 | $200.60 | $201.18 | $199.54 | $200.44 | $39.63 | 67,950 |
| 2019-11-19 | $200.60 | $201.18 | $200.26 | $200.93 | $39.73 | 115,280 |
| 2019-11-18 | $199.47 | $200.02 | $199.47 | $199.79 | $39.50 | 175,655 |
| 2019-11-15 | $199.39 | $199.65 | $199.03 | $199.63 | $39.47 | 55,350 |
| 2019-11-14 | $197.13 | $198.23 | $197.00 | $198.10 | $39.17 | 81,790 |
| 2019-11-13 | $196.91 | $197.42 | $196.74 | $197.20 | $38.99 | 137,470 |
| 2019-11-12 | $196.46 | $197.49 | $196.46 | $196.89 | $38.93 | 34,240 |
| 2019-11-11 | $195.61 | $196.22 | $195.61 | $196.02 | $38.76 | 45,165 |
| 2019-11-08 | $195.47 | $196.46 | $195.47 | $196.27 | $38.80 | 117,505 |
| 2019-11-07 | $196.37 | $196.75 | $195.74 | $195.83 | $38.72 | 115,555 |
| 2019-11-06 | $195.41 | $195.56 | $194.94 | $195.48 | $38.65 | 223,980 |
| 2019-11-05 | $196.43 | $196.43 | $195.03 | $195.43 | $38.64 | 274,820 |
| 2019-11-04 | $196.90 | $196.95 | $196.39 | $196.41 | $38.83 | 59,055 |
| 2019-11-01 | $195.66 | $196.79 | $195.66 | $196.01 | $38.75 | 39,280 |
| 2019-10-31 | $196.04 | $196.04 | $194.41 | $194.88 | $38.53 | 34,915 |
| 2019-10-30 | $194.84 | $196.00 | $194.06 | $195.81 | $38.71 | 44,280 |
| 2019-10-29 | $195.14 | $195.79 | $194.77 | $194.83 | $38.52 | 52,030 |
| 2019-10-28 | $194.65 | $195.51 | $194.65 | $195.26 | $38.61 | 40,560 |
| 2019-10-25 | $192.40 | $194.09 | $192.33 | $193.80 | $38.32 | 62,210 |
| 2019-10-24 | $192.87 | $193.44 | $192.29 | $193.32 | $38.22 | 39,475 |
| 2019-10-23 | $191.72 | $191.95 | $191.04 | $191.74 | $37.91 | 35,630 |
| 2019-10-22 | $193.63 | $193.63 | $190.90 | $190.90 | $37.74 | 68,975 |
| 2019-10-21 | $192.61 | $193.34 | $192.61 | $193.25 | $38.21 | 32,005 |
| 2019-10-18 | $193.77 | $194.08 | $191.80 | $192.61 | $38.08 | 23,735 |
| 2019-10-17 | $194.71 | $194.71 | $193.83 | $193.93 | $38.34 | 103,650 |
| 2019-10-16 | $193.38 | $193.42 | $192.86 | $193.38 | $38.23 | 90,070 |
| 2019-10-15 | $192.75 | $194.77 | $192.75 | $194.47 | $38.45 | 138,365 |
| 2019-10-14 | $191.68 | $192.09 | $191.68 | $191.87 | $37.93 | 23,880 |
| 2019-10-11 | $192.33 | $193.31 | $191.92 | $191.92 | $37.94 | 95,705 |
| 2019-10-10 | $188.77 | $190.50 | $188.77 | $189.89 | $37.54 | 41,010 |
| 2019-10-09 | $188.32 | $189.44 | $188.28 | $188.87 | $37.34 | 102,900 |
| 2019-10-08 | $188.64 | $188.69 | $186.80 | $186.83 | $36.94 | 60,160 |
| 2019-10-07 | $189.80 | $190.85 | $189.53 | $189.94 | $37.55 | 40,885 |
| 2019-10-04 | $188.47 | $190.65 | $188.47 | $190.54 | $37.67 | 43,900 |
| 2019-10-03 | $185.64 | $187.87 | $184.21 | $187.85 | $37.14 | 92,690 |
| 2019-10-02 | $187.53 | $187.53 | $184.76 | $185.80 | $36.73 | 184,535 |
| 2019-10-01 | $191.61 | $191.80 | $188.85 | $188.93 | $37.35 | 286,075 |
| 2019-09-30 | $190.59 | $191.73 | $189.89 | $191.45 | $37.85 | 258,760 |
| 2019-09-27 | $193.04 | $193.04 | $189.12 | $190.06 | $37.58 | 70,600 |
| 2019-09-26 | $192.96 | $192.96 | $191.45 | $192.48 | $38.06 | 51,385 |
| 2019-09-25 | $191.25 | $193.08 | $189.68 | $192.85 | $38.13 | 197,495 |
| 2019-09-24 | $194.59 | $194.85 | $190.84 | $191.42 | $37.85 | 114,530 |
| 2019-09-23 | $193.75 | $194.62 | $193.75 | $194.24 | $38.36 | 349,220 |
| 2019-09-20 | $196.40 | $196.47 | $193.95 | $194.64 | $38.43 | 63,435 |
| 2019-09-19 | $195.67 | $196.65 | $195.67 | $195.87 | $38.68 | 25,755 |
| 2019-09-18 | $195.04 | $195.19 | $193.31 | $195.19 | $38.54 | 59,845 |
| 2019-09-17 | $194.50 | $195.47 | $194.50 | $195.47 | $38.60 | 27,675 |
| 2019-09-16 | $193.81 | $194.81 | $193.81 | $194.30 | $38.37 | 50,930 |
| 2019-09-13 | $195.21 | $195.65 | $194.65 | $194.92 | $38.49 | 61,445 |
| 2019-09-12 | $195.09 | $196.18 | $195.05 | $195.28 | $38.56 | 88,595 |
| 2019-09-11 | $193.23 | $194.16 | $192.90 | $193.85 | $38.28 | 264,770 |
| 2019-09-10 | $193.90 | $194.00 | $191.78 | $192.87 | $38.09 | 53,530 |
| 2019-09-09 | $197.53 | $197.53 | $194.16 | $194.75 | $38.46 | 68,655 |
| 2019-09-06 | $197.03 | $197.27 | $196.55 | $196.57 | $38.82 | 33,425 |
| 2019-09-05 | $195.71 | $197.03 | $195.71 | $196.90 | $38.88 | 218,890 |
| 2019-09-04 | $193.45 | $193.85 | $193.04 | $193.82 | $38.27 | 39,650 |
| 2019-09-03 | $192.14 | $193.00 | $191.39 | $191.90 | $37.89 | 229,160 |
| 2019-08-30 | $194.82 | $194.82 | $192.88 | $193.56 | $38.22 | 36,960 |
| 2019-08-29 | $193.16 | $194.46 | $192.81 | $194.01 | $38.31 | 55,260 |
| 2019-08-28 | $189.80 | $191.44 | $189.80 | $191.08 | $37.73 | 63,985 |
| 2019-08-27 | $191.29 | $192.32 | $190.36 | $190.61 | $37.64 | 56,835 |
| 2019-08-26 | $190.07 | $190.52 | $189.35 | $190.52 | $37.62 | 32,020 |
| 2019-08-23 | $192.68 | $193.63 | $187.91 | $187.92 | $37.11 | 72,445 |
| 2019-08-22 | $194.20 | $194.20 | $192.61 | $193.61 | $38.23 | 29,705 |
| 2019-08-21 | $193.75 | $194.27 | $193.33 | $193.87 | $38.28 | 70,060 |
| 2019-08-20 | $193.32 | $193.63 | $192.35 | $192.39 | $37.99 | 155,885 |
| 2019-08-19 | $193.26 | $193.76 | $192.48 | $193.70 | $38.25 | 39,475 |
| 2019-08-16 | $189.99 | $191.17 | $189.99 | $191.15 | $37.75 | 32,840 |
| 2019-08-15 | $188.33 | $188.83 | $187.11 | $188.66 | $37.25 | 205,015 |
| 2019-08-14 | $190.40 | $190.92 | $187.34 | $187.90 | $37.10 | 78,050 |
| 2019-08-13 | $190.22 | $193.97 | $190.22 | $193.35 | $38.18 | 130,070 |
| 2019-08-12 | $191.42 | $191.85 | $189.72 | $190.32 | $37.58 | 146,415 |
| 2019-08-09 | $193.62 | $193.64 | $191.74 | $192.83 | $38.08 | 52,695 |
| 2019-08-08 | $191.16 | $194.10 | $191.06 | $194.02 | $38.31 | 74,830 |
| 2019-08-07 | $187.56 | $189.82 | $185.95 | $189.82 | $37.48 | 53,355 |
| 2019-08-06 | $188.20 | $189.11 | $186.77 | $189.00 | $37.32 | 414,315 |
| 2019-08-05 | $188.35 | $188.72 | $184.37 | $185.95 | $36.72 | 180,580 |
| 2019-08-02 | $193.56 | $193.56 | $191.27 | $192.18 | $37.95 | 101,020 |
| 2019-08-01 | $195.08 | $197.90 | $193.73 | $194.08 | $38.32 | 113,410 |
| 2019-07-31 | $196.91 | $197.30 | $192.85 | $194.83 | $38.47 | 65,960 |
| 2019-07-30 | $196.31 | $197.82 | $195.54 | $197.03 | $38.91 | 62,000 |
| 2019-07-29 | $198.34 | $198.34 | $197.00 | $197.80 | $39.06 | 46,180 |
| 2019-07-26 | $197.82 | $198.90 | $197.82 | $198.74 | $39.24 | 34,635 |
| 2019-07-25 | $197.89 | $197.89 | $196.51 | $196.62 | $38.83 | 31,340 |
| 2019-07-24 | $197.01 | $198.35 | $196.96 | $198.33 | $39.16 | 38,530 |
| 2019-07-23 | $197.05 | $197.22 | $195.95 | $197.22 | $38.94 | 38,965 |
| 2019-07-22 | $195.94 | $196.73 | $195.70 | $196.29 | $38.76 | 53,130 |
| 2019-07-19 | $198.03 | $198.03 | $195.15 | $195.18 | $38.54 | 35,995 |
| 2019-07-18 | $195.91 | $197.00 | $195.38 | $196.69 | $38.84 | 94,860 |
| 2019-07-17 | $197.49 | $198.08 | $196.90 | $196.90 | $38.88 | 64,940 |
| 2019-07-16 | $198.33 | $198.33 | $197.37 | $197.52 | $39.00 | 166,185 |
| 2019-07-15 | $198.54 | $198.54 | $198.03 | $198.38 | $39.17 | 29,125 |
| 2019-07-12 | $197.71 | $198.26 | $197.40 | $198.20 | $39.14 | 67,720 |
| 2019-07-11 | $197.81 | $198.35 | $197.38 | $198.04 | $39.11 | 59,735 |
| 2019-07-10 | $196.62 | $197.35 | $196.62 | $197.22 | $38.94 | 90,985 |
| 2019-07-09 | $194.47 | $195.73 | $194.47 | $195.72 | $38.65 | 159,750 |
| 2019-07-08 | $194.76 | $195.05 | $194.52 | $194.90 | $38.49 | 61,290 |
| 2019-07-05 | $195.01 | $195.76 | $194.07 | $195.46 | $38.60 | 59,610 |
| 2019-07-03 | $195.00 | $195.99 | $194.94 | $195.99 | $38.70 | 42,250 |
| 2019-07-02 | $193.66 | $194.25 | $193.45 | $194.25 | $38.36 | 43,520 |
| 2019-07-01 | $193.85 | $194.03 | $192.99 | $193.66 | $38.24 | 52,740 |
| 2019-06-28 | $191.39 | $192.05 | $190.72 | $191.85 | $37.88 | 92,500 |
| 2019-06-27 | $190.40 | $191.18 | $190.40 | $190.90 | $37.70 | 69,200 |
| 2019-06-26 | $190.89 | $191.10 | $189.83 | $189.85 | $37.49 | 58,930 |
| 2019-06-25 | $192.96 | $192.96 | $189.80 | $190.01 | $37.52 | 51,365 |
| 2019-06-24 | $193.32 | $193.32 | $192.80 | $192.83 | $38.08 | 37,615 |
| 2019-06-21 | $193.15 | $193.79 | $192.87 | $193.29 | $38.17 | 68,350 |
| 2019-06-20 | $193.58 | $193.59 | $191.95 | $193.36 | $38.18 | 75,380 |
| 2019-06-19 | $190.64 | $191.51 | $189.96 | $191.47 | $37.81 | 69,035 |
| 2019-06-18 | $190.00 | $191.06 | $189.92 | $190.21 | $37.56 | 75,470 |
| 2019-06-17 | $187.89 | $188.67 | $187.89 | $188.47 | $37.22 | 70,225 |
| 2019-06-14 | $187.74 | $188.49 | $187.57 | $187.81 | $37.04 | 45,060 |
| 2019-06-13 | $188.08 | $188.09 | $187.40 | $187.69 | $37.01 | 107,500 |
| 2019-06-12 | $187.77 | $187.79 | $186.86 | $187.28 | $36.93 | 363,465 |
| 2019-06-11 | $190.09 | $190.09 | $187.52 | $187.96 | $37.07 | 55,800 |
| 2019-06-10 | $188.55 | $189.81 | $188.42 | $188.42 | $37.16 | 47,810 |
| 2019-06-07 | $185.17 | $187.80 | $185.17 | $187.31 | $36.94 | 38,215 |
| 2019-06-06 | $183.09 | $184.75 | $183.09 | $184.39 | $36.36 | 33,735 |
| 2019-06-05 | $182.32 | $183.32 | $181.46 | $183.32 | $36.15 | 92,550 |
| 2019-06-04 | $178.54 | $180.91 | $177.80 | $180.91 | $35.68 | 93,775 |
| 2019-06-03 | $179.83 | $180.03 | $175.90 | $176.69 | $34.85 | 113,760 |
| 2019-05-31 | $180.30 | $181.01 | $179.84 | $180.20 | $35.54 | 36,795 |
| 2019-05-30 | $182.15 | $182.53 | $181.97 | $182.33 | $35.96 | 77,615 |
| 2019-05-29 | $181.93 | $182.27 | $180.51 | $181.65 | $35.82 | 76,310 |
| 2019-05-28 | $184.01 | $185.09 | $182.87 | $183.12 | $36.11 | 69,165 |
| 2019-05-24 | $184.32 | $184.32 | $183.42 | $183.42 | $36.17 | 23,905 |
| 2019-05-23 | $184.00 | $184.00 | $182.24 | $183.18 | $36.13 | 92,215 |
| 2019-05-22 | $184.93 | $186.31 | $184.93 | $185.86 | $36.65 | 81,660 |
| 2019-05-21 | $185.50 | $186.02 | $185.20 | $185.60 | $36.60 | 94,420 |
| 2019-05-20 | $183.64 | $184.89 | $183.41 | $184.07 | $36.30 | 100,120 |
| 2019-05-17 | $185.39 | $186.99 | $185.39 | $185.79 | $36.64 | 37,325 |
| 2019-05-16 | $185.38 | $188.00 | $185.38 | $187.06 | $36.89 | 55,105 |
| 2019-05-15 | $182.03 | $185.46 | $182.03 | $184.94 | $36.47 | 116,900 |
| 2019-05-14 | $182.22 | $184.26 | $182.21 | $183.30 | $36.15 | 50,885 |
| 2019-05-13 | $182.31 | $183.09 | $180.90 | $181.33 | $35.76 | 268,105 |
| 2019-05-10 | $184.97 | $186.90 | $182.75 | $186.37 | $36.75 | 129,945 |
| 2019-05-09 | $184.29 | $186.01 | $183.44 | $185.70 | $36.62 | 198,950 |
| 2019-05-08 | $185.73 | $187.09 | $185.63 | $186.09 | $36.70 | 59,570 |
| 2019-05-07 | $187.82 | $188.28 | $184.63 | $186.06 | $36.69 | 133,750 |
| 2019-05-06 | $186.39 | $189.83 | $186.39 | $189.53 | $37.38 | 117,745 |
| 2019-05-03 | $188.79 | $189.94 | $188.79 | $189.84 | $37.44 | 50,630 |
| 2019-05-02 | $187.97 | $188.61 | $186.35 | $187.55 | $36.99 | 109,605 |
| 2019-05-01 | $190.93 | $190.93 | $188.20 | $188.23 | $37.12 | 107,075 |
| 2019-04-30 | $189.98 | $190.45 | $189.63 | $190.45 | $37.56 | 27,840 |
| 2019-04-29 | $190.76 | $191.09 | $190.64 | $190.79 | $37.63 | 28,520 |
| 2019-04-26 | $189.91 | $190.62 | $189.06 | $190.62 | $37.59 | 61,500 |
| 2019-04-25 | $189.84 | $190.28 | $189.03 | $190.05 | $37.48 | 32,060 |
| 2019-04-24 | $188.74 | $189.20 | $188.61 | $188.61 | $37.20 | 33,055 |
| 2019-04-23 | $187.34 | $189.51 | $187.34 | $189.22 | $37.32 | 43,875 |
| 2019-04-22 | $185.45 | $186.94 | $185.45 | $186.84 | $36.85 | 56,810 |
| 2019-04-18 | $186.05 | $186.16 | $184.76 | $186.08 | $36.70 | 63,935 |
| 2019-04-17 | $187.54 | $187.54 | $185.03 | $185.39 | $36.56 | 49,125 |
| 2019-04-16 | $188.23 | $188.23 | $186.23 | $186.67 | $36.81 | 49,535 |
| 2019-04-15 | $187.08 | $187.50 | $186.74 | $187.48 | $36.97 | 28,840 |
| 2019-04-12 | $187.65 | $187.94 | $187.43 | $187.59 | $37.00 | 44,460 |
| 2019-04-11 | $187.65 | $187.65 | $186.38 | $186.79 | $36.84 | 38,435 |
| 2019-04-10 | $187.00 | $187.26 | $186.71 | $187.17 | $36.91 | 72,185 |
| 2019-04-09 | $186.28 | $186.67 | $186.18 | $186.45 | $36.77 | 94,645 |
| 2019-04-08 | $186.50 | $186.85 | $185.68 | $186.85 | $36.85 | 52,140 |
| 2019-04-05 | $186.89 | $186.96 | $186.46 | $186.83 | $36.85 | 92,045 |
| 2019-04-04 | $186.22 | $186.65 | $184.85 | $186.03 | $36.69 | 59,525 |
| 2019-04-03 | $186.34 | $187.02 | $185.86 | $186.19 | $36.72 | 234,470 |
| 2019-04-02 | $185.32 | $185.72 | $185.00 | $185.56 | $36.59 | 117,905 |
| 2019-04-01 | $184.56 | $185.18 | $184.06 | $185.10 | $36.50 | 61,265 |
| 2019-03-29 | $182.66 | $182.88 | $181.92 | $182.83 | $36.06 | 45,250 |
| 2019-03-28 | $181.18 | $181.58 | $180.39 | $181.58 | $35.81 | 29,635 |
| 2019-03-27 | $181.87 | $181.87 | $179.50 | $180.70 | $35.64 | 35,825 |
| 2019-03-26 | $182.29 | $182.75 | $180.99 | $181.88 | $35.87 | 31,855 |
| 2019-03-25 | $180.07 | $181.07 | $179.69 | $180.88 | $35.67 | 118,920 |
| 2019-03-22 | $183.44 | $183.55 | $180.69 | $180.69 | $35.63 | 87,850 |
| 2019-03-21 | $181.71 | $184.69 | $181.71 | $184.66 | $36.42 | 67,575 |
| 2019-03-20 | $181.68 | $182.98 | $181.04 | $182.21 | $35.93 | 87,355 |
| 2019-03-19 | $181.80 | $182.79 | $181.52 | $181.77 | $35.80 | 53,845 |
| 2019-03-18 | $181.11 | $181.65 | $180.57 | $181.32 | $35.71 | 72,970 |
| 2019-03-15 | $180.27 | $181.41 | $180.27 | $180.78 | $35.60 | 66,340 |
| 2019-03-14 | $180.07 | $180.35 | $179.93 | $180.01 | $35.45 | 143,610 |
| 2019-03-13 | $180.25 | $180.87 | $180.10 | $180.10 | $35.47 | 65,720 |
| 2019-03-12 | $178.46 | $179.23 | $178.45 | $178.63 | $35.18 | 55,410 |
| 2019-03-11 | $175.65 | $178.15 | $175.65 | $178.11 | $35.08 | 53,305 |
| 2019-03-08 | $174.05 | $175.44 | $173.88 | $175.41 | $34.54 | 49,865 |
| 2019-03-07 | $176.51 | $176.93 | $175.57 | $175.91 | $34.64 | 143,280 |
| 2019-03-06 | $178.82 | $178.84 | $177.52 | $177.68 | $34.99 | 149,420 |
| 2019-03-05 | $179.06 | $179.29 | $178.27 | $178.82 | $35.22 | 39,085 |
| 2019-03-04 | $180.98 | $180.98 | $177.67 | $178.85 | $35.22 | 144,225 |
| 2019-03-01 | $179.62 | $180.39 | $179.07 | $180.15 | $35.48 | 53,560 |
| 2019-02-28 | $178.36 | $179.11 | $178.25 | $178.26 | $35.11 | 40,665 |
| 2019-02-27 | $178.09 | $178.93 | $177.32 | $178.69 | $35.19 | 32,255 |
| 2019-02-26 | $178.10 | $179.21 | $178.10 | $178.86 | $35.22 | 65,080 |
| 2019-02-25 | $179.60 | $179.71 | $178.60 | $178.60 | $35.17 | 172,095 |
| 2019-02-22 | $177.33 | $178.66 | $177.33 | $178.54 | $35.16 | 43,925 |
| 2019-02-21 | $177.41 | $177.41 | $176.20 | $176.76 | $34.81 | 84,840 |
| 2019-02-20 | $177.91 | $178.18 | $176.96 | $177.76 | $35.01 | 149,605 |
| 2019-02-19 | $177.44 | $178.46 | $177.44 | $177.96 | $35.05 | 153,300 |
| 2019-02-15 | $177.86 | $178.02 | $177.32 | $178.02 | $35.06 | 84,080 |
| 2019-02-14 | $175.39 | $177.00 | $175.06 | $176.45 | $34.75 | 66,675 |
| 2019-02-13 | $176.17 | $176.97 | $176.13 | $176.20 | $34.70 | 137,750 |
| 2019-02-12 | $174.17 | $175.98 | $174.17 | $175.75 | $34.61 | 110,725 |
| 2019-02-11 | $173.73 | $173.95 | $172.97 | $173.15 | $34.10 | 203,680 |
| 2019-02-08 | $171.40 | $173.20 | $171.40 | $173.20 | $34.11 | 239,480 |
| 2019-02-07 | $172.93 | $173.34 | $171.47 | $172.53 | $33.98 | 1,125,195 |
| 2019-02-06 | $175.09 | $175.09 | $173.61 | $174.35 | $34.34 | 489,165 |
| 2019-02-05 | $174.47 | $175.50 | $174.46 | $175.23 | $34.51 | 1,059,570 |
| 2019-02-04 | $172.57 | $173.89 | $172.42 | $173.89 | $34.24 | 198,410 |
| 2019-02-01 | $172.50 | $173.51 | $172.13 | $172.51 | $33.97 | 170,465 |
| 2019-01-31 | $171.20 | $173.57 | $171.20 | $172.95 | $34.06 | 126,360 |
| 2019-01-30 | $168.32 | $170.93 | $168.32 | $170.56 | $33.59 | 108,165 |
| 2019-01-29 | $168.04 | $168.04 | $166.33 | $166.87 | $32.86 | 72,295 |
| 2019-01-28 | $168.24 | $168.24 | $167.20 | $167.98 | $33.08 | 119,700 |
| 2019-01-25 | $169.47 | $170.43 | $169.42 | $170.02 | $33.48 | 152,470 |
| 2019-01-24 | $167.60 | $168.36 | $167.14 | $168.13 | $33.11 | 196,595 |
| 2019-01-23 | $168.41 | $168.73 | $166.07 | $167.68 | $33.02 | 138,435 |
| 2019-01-22 | $169.24 | $169.29 | $166.51 | $167.83 | $33.05 | 128,030 |
| 2019-01-18 | $169.75 | $170.75 | $168.76 | $170.17 | $33.51 | 274,920 |
| 2019-01-17 | $166.54 | $168.94 | $166.54 | $168.30 | $33.14 | 188,910 |
| 2019-01-16 | $167.21 | $167.92 | $166.93 | $167.25 | $32.94 | 191,895 |
| 2019-01-15 | $164.43 | $167.00 | $164.43 | $166.86 | $32.86 | 67,215 |
| 2019-01-14 | $163.69 | $164.63 | $163.69 | $164.01 | $32.30 | 72,500 |
| 2019-01-11 | $164.57 | $165.15 | $163.99 | $165.15 | $32.52 | 119,060 |
| 2019-01-10 | $163.71 | $165.61 | $163.43 | $165.55 | $32.60 | 214,575 |
| 2019-01-09 | $164.17 | $165.24 | $163.99 | $164.54 | $32.40 | 235,965 |
| 2019-01-08 | $163.44 | $164.30 | $161.98 | $163.74 | $32.25 | 164,230 |
| 2019-01-07 | $160.61 | $163.05 | $160.61 | $162.24 | $31.95 | 199,770 |
| 2019-01-04 | $155.95 | $160.83 | $155.95 | $160.27 | $31.56 | 149,880 |
| 2019-01-03 | $157.02 | $157.02 | $153.84 | $153.84 | $30.30 | 423,055 |
| 2019-01-02 | $155.63 | $158.93 | $155.63 | $158.37 | $31.19 | 211,345 |
| 2018-12-31 | $158.26 | $158.83 | $157.07 | $158.53 | $31.22 | 323,610 |
| 2018-12-28 | $158.19 | $159.48 | $156.04 | $157.07 | $30.93 | 413,870 |
| 2018-12-27 | $153.56 | $157.32 | $151.15 | $157.32 | $30.98 | 448,580 |
| 2018-12-26 | $148.43 | $155.54 | $147.86 | $155.54 | $30.63 | 224,265 |
| 2018-12-24 | $149.53 | $151.00 | $147.58 | $147.58 | $29.06 | 262,430 |
| 2018-12-21 | $155.74 | $156.60 | $150.36 | $150.99 | $29.73 | 272,625 |
| 2018-12-20 | $156.91 | $157.73 | $153.15 | $154.90 | $30.50 | 509,530 |
| 2018-12-19 | $160.58 | $163.18 | $156.76 | $158.25 | $31.17 | 233,900 |
| 2018-12-18 | $161.21 | $162.17 | $159.78 | $160.75 | $31.66 | 282,710 |
| 2018-12-17 | $163.25 | $163.48 | $158.79 | $159.88 | $31.49 | 184,730 |
| 2018-12-14 | $166.19 | $166.57 | $163.98 | $164.49 | $32.32 | 112,600 |
| 2018-12-13 | $168.75 | $169.44 | $167.03 | $167.99 | $33.01 | 157,280 |
| 2018-12-12 | $169.15 | $170.64 | $168.36 | $168.37 | $33.08 | 77,195 |
| 2018-12-11 | $169.22 | $169.22 | $165.66 | $166.83 | $32.78 | 98,290 |
| 2018-12-10 | $165.12 | $167.13 | $163.29 | $166.81 | $32.78 | 156,130 |
| 2018-12-07 | $169.98 | $170.83 | $164.89 | $165.50 | $32.52 | 167,940 |
| 2018-12-06 | $166.59 | $170.06 | $165.43 | $169.98 | $33.40 | 151,720 |
| 2018-12-04 | $174.91 | $175.33 | $169.69 | $169.69 | $33.34 | 176,025 |
| 2018-12-03 | $176.43 | $176.57 | $174.92 | $175.53 | $34.49 | 114,500 |
| 2018-11-30 | $171.78 | $173.15 | $171.59 | $172.97 | $33.99 | 107,580 |
| 2018-11-29 | $171.45 | $172.77 | $170.66 | $171.74 | $33.75 | 72,265 |
| 2018-11-28 | $167.86 | $171.92 | $167.55 | $171.92 | $33.78 | 131,360 |
| 2018-11-27 | $165.50 | $166.84 | $164.82 | $166.57 | $32.73 | 103,370 |
| 2018-11-26 | $164.68 | $166.19 | $164.68 | $166.13 | $32.64 | 115,235 |
| 2018-11-23 | $162.34 | $163.50 | $162.34 | $162.87 | $32.00 | 20,135 |
| 2018-11-21 | $164.37 | $164.93 | $163.79 | $163.79 | $32.18 | 66,585 |
| 2018-11-20 | $161.22 | $164.15 | $161.02 | $162.51 | $31.93 | 165,410 |
| 2018-11-19 | $169.37 | $169.39 | $164.40 | $164.67 | $32.36 | 204,350 |
| 2018-11-16 | $168.78 | $170.69 | $168.48 | $169.90 | $33.38 | 51,460 |
| 2018-11-15 | $167.17 | $170.37 | $165.94 | $170.15 | $33.43 | 143,540 |
| 2018-11-14 | $171.19 | $171.19 | $167.23 | $168.21 | $33.05 | 302,495 |
| 2018-11-13 | $170.96 | $171.08 | $168.82 | $169.28 | $33.26 | 70,850 |
| 2018-11-12 | $173.26 | $173.26 | $169.33 | $169.38 | $33.28 | 74,910 |
| 2018-11-09 | $174.44 | $174.44 | $172.66 | $173.96 | $34.18 | 151,020 |
| 2018-11-08 | $176.52 | $176.78 | $175.56 | $176.10 | $34.60 | 120,060 |
| 2018-11-07 | $173.69 | $176.89 | $173.69 | $176.86 | $34.75 | 85,740 |
| 2018-11-06 | $171.85 | $171.97 | $170.75 | $171.93 | $33.78 | 1,133,240 |
| 2018-11-05 | $171.11 | $171.26 | $169.48 | $171.08 | $33.62 | 197,420 |
| 2018-11-02 | $172.33 | $173.11 | $169.92 | $170.83 | $33.57 | 67,695 |
| 2018-11-01 | $169.97 | $171.20 | $168.86 | $171.10 | $33.62 | 61,305 |
| 2018-10-31 | $168.33 | $170.68 | $168.33 | $169.20 | $33.25 | 147,695 |
| 2018-10-30 | $162.64 | $165.65 | $162.51 | $165.65 | $32.55 | 89,700 |
| 2018-10-29 | $168.52 | $169.13 | $160.42 | $163.22 | $32.07 | 156,930 |
| 2018-10-26 | $165.53 | $168.62 | $163.66 | $165.88 | $32.59 | 88,675 |
| 2018-10-25 | $166.77 | $170.77 | $166.23 | $169.79 | $33.36 | 65,330 |
| 2018-10-24 | $171.44 | $171.58 | $164.87 | $164.89 | $32.40 | 174,790 |
| 2018-10-23 | $169.49 | $172.05 | $167.88 | $171.31 | $33.66 | 145,425 |
| 2018-10-22 | $173.04 | $173.41 | $171.82 | $172.85 | $33.96 | 28,135 |
| 2018-10-19 | $173.98 | $174.91 | $172.14 | $172.62 | $33.92 | 28,115 |
| 2018-10-18 | $176.26 | $176.26 | $172.48 | $173.28 | $34.05 | 52,625 |
| 2018-10-17 | $177.37 | $177.37 | $175.29 | $176.80 | $34.74 | 110,270 |
| 2018-10-16 | $173.84 | $177.09 | $173.84 | $176.99 | $34.78 | 105,615 |
| 2018-10-15 | $173.42 | $173.46 | $171.83 | $172.00 | $33.80 | 48,280 |
| 2018-10-12 | $173.76 | $174.29 | $171.10 | $174.22 | $34.23 | 193,520 |
| 2018-10-11 | $171.54 | $173.24 | $169.20 | $170.34 | $33.47 | 149,950 |
| 2018-10-10 | $179.18 | $179.18 | $172.14 | $172.17 | $33.83 | 124,105 |
| 2018-10-09 | $179.51 | $181.36 | $179.51 | $180.26 | $35.42 | 91,850 |
| 2018-10-08 | $180.66 | $181.25 | $178.00 | $180.12 | $35.39 | 62,930 |
| 2018-10-05 | $182.50 | $183.30 | $180.19 | $181.28 | $35.62 | 85,220 |
| 2018-10-04 | $184.22 | $184.22 | $181.60 | $182.54 | $35.87 | 55,385 |
| 2018-10-03 | $186.49 | $186.49 | $185.46 | $185.63 | $36.47 | 91,950 |
| 2018-10-02 | $186.36 | $186.55 | $185.52 | $185.63 | $36.47 | 117,745 |
| 2018-10-01 | $187.03 | $187.59 | $186.18 | $186.55 | $36.66 | 151,190 |
| 2018-09-28 | $185.61 | $186.41 | $185.61 | $185.86 | $36.52 | 49,345 |
| 2018-09-27 | $185.66 | $186.56 | $185.66 | $186.27 | $36.60 | 54,450 |
| 2018-09-26 | $185.22 | $186.55 | $185.02 | $185.14 | $36.38 | 25,820 |
| 2018-09-25 | $185.45 | $185.55 | $185.04 | $185.39 | $36.38 | 41,865 |
| 2018-09-24 | $184.22 | $185.17 | $183.53 | $185.12 | $36.33 | 71,340 |
| 2018-09-21 | $185.80 | $185.90 | $184.95 | $185.02 | $36.31 | 36,715 |
| 2018-09-20 | $184.60 | $185.59 | $184.52 | $185.31 | $36.36 | 220,555 |
| 2018-09-19 | $184.01 | $184.44 | $183.02 | $183.79 | $36.06 | 38,585 |
| 2018-09-18 | $182.52 | $184.30 | $182.52 | $184.14 | $36.13 | 42,870 |
| 2018-09-17 | $184.37 | $184.37 | $182.52 | $182.52 | $35.81 | 40,935 |
| 2018-09-14 | $184.71 | $184.96 | $183.93 | $184.53 | $36.21 | 111,990 |
| 2018-09-13 | $183.70 | $184.58 | $183.70 | $184.31 | $36.17 | 43,825 |
| 2018-09-12 | $182.75 | $183.24 | $182.37 | $183.24 | $35.96 | 52,915 |
| 2018-09-11 | $182.24 | $183.03 | $182.14 | $182.92 | $35.89 | 35,045 |
| 2018-09-10 | $181.90 | $182.04 | $181.27 | $181.55 | $35.62 | 32,380 |
| 2018-09-07 | $180.81 | $181.87 | $180.00 | $181.05 | $35.53 | 67,875 |
| 2018-09-06 | $182.03 | $182.03 | $180.65 | $181.40 | $35.60 | 39,095 |
| 2018-09-05 | $183.75 | $183.75 | $181.36 | $181.43 | $35.60 | 150,930 |
| 2018-09-04 | $183.98 | $184.45 | $183.14 | $184.22 | $36.15 | 66,005 |
| 2018-08-31 | $184.28 | $184.90 | $184.02 | $184.53 | $36.21 | 47,145 |
| 2018-08-30 | $184.73 | $185.40 | $184.30 | $184.49 | $36.20 | 219,375 |
| 2018-08-29 | $183.54 | $185.33 | $183.54 | $185.25 | $36.35 | 67,625 |
| 2018-08-28 | $183.68 | $183.84 | $183.13 | $183.24 | $35.96 | 44,470 |
| 2018-08-27 | $182.66 | $183.30 | $182.66 | $183.27 | $35.96 | 59,320 |
| 2018-08-24 | $180.66 | $181.91 | $180.66 | $181.88 | $35.69 | 39,125 |
| 2018-08-23 | $180.01 | $180.90 | $179.81 | $179.97 | $35.31 | 48,625 |
| 2018-08-22 | $179.03 | $180.15 | $179.03 | $180.15 | $35.35 | 65,365 |
| 2018-08-21 | $179.44 | $180.13 | $179.40 | $179.49 | $35.22 | 57,820 |
| 2018-08-20 | $179.12 | $179.34 | $178.40 | $179.17 | $35.16 | 39,180 |
| 2018-08-17 | $178.60 | $178.99 | $177.75 | $178.58 | $35.04 | 86,530 |
| 2018-08-16 | $179.38 | $179.93 | $178.82 | $179.02 | $35.13 | 96,380 |
| 2018-08-15 | $179.34 | $179.34 | $177.51 | $178.36 | $35.00 | 53,975 |
| 2018-08-14 | $179.81 | $180.66 | $179.40 | $180.51 | $35.42 | 94,895 |
| 2018-08-13 | $180.63 | $180.85 | $179.29 | $179.39 | $35.20 | 48,725 |
| 2018-08-10 | $179.98 | $180.51 | $179.49 | $179.95 | $35.31 | 45,485 |
| 2018-08-09 | $181.14 | $181.59 | $180.90 | $180.95 | $35.51 | 70,560 |
| 2018-08-08 | $180.76 | $181.37 | $180.76 | $181.03 | $35.52 | 66,660 |
| 2018-08-07 | $180.61 | $181.15 | $180.58 | $180.92 | $35.50 | 130,110 |
| 2018-08-06 | $179.12 | $179.85 | $178.84 | $179.85 | $35.29 | 129,265 |
| 2018-08-03 | $179.14 | $179.24 | $178.30 | $178.95 | $35.11 | 250,070 |
| 2018-08-02 | $176.25 | $178.90 | $176.25 | $178.85 | $35.09 | 30,550 |
| 2018-08-01 | $177.16 | $178.07 | $176.67 | $177.27 | $34.78 | 70,885 |
| 2018-07-31 | $177.02 | $177.94 | $176.69 | $177.16 | $34.76 | 59,830 |
| 2018-07-30 | $179.22 | $179.22 | $175.93 | $175.99 | $34.53 | 67,575 |
| 2018-07-27 | $182.49 | $182.49 | $178.23 | $179.25 | $35.17 | 158,205 |
| 2018-07-26 | $181.61 | $182.37 | $181.49 | $181.81 | $35.68 | 94,135 |
| 2018-07-25 | $181.01 | $183.69 | $181.01 | $183.63 | $36.03 | 49,975 |
| 2018-07-24 | $182.35 | $182.61 | $180.62 | $181.21 | $35.56 | 89,750 |
| 2018-07-23 | $180.48 | $181.00 | $180.14 | $181.00 | $35.52 | 29,945 |
| 2018-07-20 | $180.99 | $181.54 | $180.84 | $180.84 | $35.49 | 34,235 |
| 2018-07-19 | $181.63 | $181.63 | $180.64 | $180.77 | $35.47 | 101,170 |
| 2018-07-18 | $181.79 | $181.98 | $181.00 | $181.93 | $35.70 | 161,955 |
| 2018-07-17 | $179.02 | $181.66 | $178.94 | $181.41 | $35.60 | 62,395 |
| 2018-07-16 | $180.73 | $180.73 | $180.03 | $180.21 | $35.36 | 42,775 |
| 2018-07-13 | $180.72 | $180.93 | $180.67 | $180.90 | $35.50 | 45,475 |
| 2018-07-12 | $179.06 | $180.60 | $179.06 | $180.60 | $35.44 | 70,900 |
| 2018-07-11 | $177.52 | $178.54 | $177.52 | $178.49 | $35.02 | 64,415 |
| 2018-07-10 | $178.59 | $179.03 | $178.25 | $178.75 | $35.08 | 67,555 |
| 2018-07-09 | $177.61 | $178.08 | $177.40 | $178.04 | $34.94 | 40,230 |
| 2018-07-06 | $174.84 | $176.85 | $174.73 | $176.74 | $34.68 | 46,440 |
| 2018-07-05 | $174.48 | $174.94 | $173.52 | $174.87 | $34.31 | 181,895 |
| 2018-07-03 | $175.59 | $175.59 | $173.54 | $173.54 | $34.05 | 174,870 |
| 2018-07-02 | $172.72 | $174.64 | $172.72 | $174.64 | $34.27 | 513,840 |
| 2018-06-29 | $174.27 | $175.10 | $174.27 | $174.68 | $34.28 | 60,990 |
| 2018-06-28 | $171.89 | $173.76 | $171.64 | $173.30 | $34.01 | 53,760 |
| 2018-06-27 | $174.47 | $175.20 | $172.01 | $172.42 | $33.83 | 37,210 |
| 2018-06-26 | $173.63 | $174.45 | $173.63 | $173.81 | $34.11 | 85,565 |
| 2018-06-25 | $176.02 | $176.02 | $172.37 | $173.59 | $33.99 | 76,460 |
| 2018-06-22 | $178.22 | $178.22 | $176.83 | $177.34 | $34.72 | 54,815 |
| 2018-06-21 | $178.76 | $178.76 | $177.00 | $177.01 | $34.66 | 52,425 |
| 2018-06-20 | $178.47 | $179.35 | $178.47 | $178.65 | $34.98 | 69,405 |
| 2018-06-19 | $177.02 | $178.07 | $176.54 | $177.87 | $34.83 | 63,585 |
| 2018-06-18 | $177.55 | $178.93 | $177.26 | $178.93 | $35.03 | 153,215 |
| 2018-06-15 | $178.22 | $178.62 | $177.79 | $178.62 | $34.97 | 32,905 |
| 2018-06-14 | $178.06 | $178.91 | $178.06 | $178.69 | $34.99 | 185,930 |
| 2018-06-13 | $178.01 | $178.56 | $177.30 | $177.30 | $34.71 | 47,335 |
| 2018-06-12 | $177.29 | $178.02 | $177.28 | $177.84 | $34.82 | 55,185 |
| 2018-06-11 | $176.64 | $177.62 | $176.64 | $177.05 | $34.67 | 93,205 |
| 2018-06-08 | $175.57 | $176.61 | $175.57 | $176.56 | $34.57 | 76,555 |
| 2018-06-07 | $177.32 | $177.32 | $175.51 | $176.10 | $34.48 | 107,480 |
| 2018-06-06 | $175.85 | $177.14 | $175.60 | $177.14 | $34.68 | 51,120 |
| 2018-06-05 | $175.11 | $175.66 | $174.94 | $175.59 | $34.38 | 97,965 |
| 2018-06-04 | $174.09 | $175.12 | $174.09 | $175.12 | $34.29 | 38,505 |
| 2018-06-01 | $172.25 | $173.66 | $172.25 | $173.49 | $33.97 | 53,755 |
| 2018-05-31 | $171.67 | $172.50 | $171.38 | $171.57 | $33.59 | 65,335 |
| 2018-05-30 | $170.60 | $172.17 | $170.60 | $172.11 | $33.70 | 55,365 |
| 2018-05-29 | $170.24 | $170.36 | $169.29 | $169.42 | $33.17 | 58,890 |
| 2018-05-25 | $171.06 | $171.45 | $170.91 | $170.95 | $33.47 | 22,715 |
| 2018-05-24 | $171.21 | $171.61 | $170.11 | $171.28 | $33.54 | 55,135 |
| 2018-05-23 | $169.33 | $171.31 | $169.33 | $171.31 | $33.54 | 110,380 |
| 2018-05-22 | $171.47 | $171.71 | $170.34 | $170.34 | $33.35 | 47,545 |
| 2018-05-21 | $171.04 | $171.23 | $170.56 | $171.04 | $33.49 | 41,015 |
| 2018-05-18 | $169.87 | $170.24 | $169.87 | $170.05 | $33.30 | 36,640 |
| 2018-05-17 | $170.05 | $171.00 | $169.66 | $170.18 | $33.32 | 74,820 |
| 2018-05-16 | $169.77 | $170.57 | $169.77 | $170.01 | $33.29 | 29,215 |
| 2018-05-15 | $170.03 | $170.03 | $169.08 | $169.60 | $33.21 | 74,920 |
| 2018-05-14 | $171.49 | $172.07 | $170.94 | $171.16 | $33.51 | 59,020 |
| 2018-05-11 | $170.62 | $171.41 | $170.59 | $171.11 | $33.50 | 59,670 |
| 2018-05-10 | $169.68 | $170.83 | $169.68 | $170.60 | $33.40 | 80,925 |
| 2018-05-09 | $168.00 | $169.34 | $167.54 | $169.15 | $33.12 | 188,780 |
| 2018-05-08 | $167.55 | $167.66 | $166.83 | $167.42 | $32.78 | 50,130 |
| 2018-05-07 | $167.41 | $168.06 | $167.12 | $167.65 | $32.83 | 224,705 |
| 2018-05-04 | $164.01 | $167.20 | $164.01 | $166.74 | $32.65 | 49,475 |
| 2018-05-03 | $164.10 | $165.14 | $162.26 | $164.59 | $32.23 | 100,770 |
| 2018-05-02 | $165.76 | $166.44 | $164.67 | $164.87 | $32.28 | 88,920 |
| 2018-05-01 | $164.62 | $166.18 | $164.19 | $166.18 | $32.54 | 39,875 |
| 2018-04-30 | $166.61 | $167.16 | $165.41 | $165.59 | $32.42 | 91,715 |
| 2018-04-27 | $167.11 | $167.11 | $165.68 | $166.27 | $32.56 | 28,830 |
| 2018-04-26 | $164.04 | $166.47 | $164.04 | $166.13 | $32.53 | 81,085 |
| 2018-04-25 | $162.55 | $162.80 | $160.74 | $162.34 | $31.79 | 51,705 |
| 2018-04-24 | $166.24 | $166.25 | $161.92 | $162.52 | $31.82 | 159,185 |
| 2018-04-23 | $166.51 | $166.80 | $165.23 | $165.45 | $32.39 | 32,575 |
| 2018-04-20 | $167.70 | $167.70 | $165.45 | $165.90 | $32.48 | 55,020 |
| 2018-04-19 | $167.90 | $167.93 | $166.84 | $167.48 | $32.79 | 97,665 |
| 2018-04-18 | $168.20 | $168.82 | $167.88 | $168.41 | $32.97 | 58,665 |
| 2018-04-17 | $166.36 | $168.03 | $166.14 | $168.03 | $32.90 | 52,235 |
| 2018-04-16 | $164.70 | $165.19 | $164.28 | $164.97 | $32.30 | 149,035 |
| 2018-04-13 | $165.10 | $165.10 | $162.98 | $163.70 | $32.05 | 42,525 |
| 2018-04-12 | $163.98 | $164.63 | $163.88 | $164.14 | $32.14 | 67,080 |
| 2018-04-11 | $162.85 | $163.83 | $162.71 | $162.74 | $31.86 | 36,625 |
| 2018-04-10 | $162.89 | $163.99 | $162.27 | $163.57 | $32.03 | 70,740 |
| 2018-04-09 | $161.12 | $163.10 | $160.94 | $161.09 | $31.54 | 64,830 |
| 2018-04-06 | $162.28 | $163.26 | $159.00 | $159.96 | $31.32 | 278,455 |
| 2018-04-05 | $164.03 | $164.44 | $163.37 | $164.21 | $32.15 | 70,885 |
| 2018-04-04 | $157.97 | $162.84 | $157.97 | $162.84 | $31.88 | 51,630 |
| 2018-04-03 | $160.05 | $161.07 | $158.74 | $160.80 | $31.48 | 226,915 |
| 2018-04-02 | $162.19 | $162.30 | $157.33 | $158.84 | $31.10 | 274,000 |
| 2018-03-29 | $160.94 | $164.07 | $160.04 | $163.86 | $32.08 | 71,905 |
| 2018-03-28 | $161.11 | $161.83 | $159.10 | $160.60 | $31.45 | 140,910 |
| 2018-03-27 | $166.58 | $166.58 | $160.34 | $161.29 | $31.58 | 215,385 |
| 2018-03-26 | $163.14 | $164.80 | $162.24 | $164.80 | $32.27 | 70,655 |
| 2018-03-23 | $164.25 | $164.25 | $160.32 | $160.34 | $31.39 | 188,055 |
| 2018-03-22 | $166.18 | $166.62 | $164.18 | $164.30 | $32.17 | 73,555 |
| 2018-03-21 | $168.88 | $170.14 | $168.43 | $168.72 | $32.98 | 83,610 |
| 2018-03-20 | $168.07 | $169.22 | $168.07 | $168.93 | $33.02 | 47,995 |
| 2018-03-19 | $169.62 | $169.62 | $167.11 | $167.90 | $32.82 | 66,515 |
| 2018-03-16 | $171.32 | $171.32 | $170.81 | $170.85 | $33.39 | 29,935 |
| 2018-03-15 | $171.29 | $171.80 | $170.64 | $171.15 | $33.45 | 27,340 |
| 2018-03-14 | $171.58 | $171.79 | $170.81 | $170.85 | $33.39 | 23,965 |
| 2018-03-13 | $173.54 | $173.88 | $170.74 | $171.03 | $33.43 | 97,765 |
| 2018-03-12 | $173.09 | $173.47 | $172.62 | $173.26 | $33.86 | 117,430 |
| 2018-03-09 | $170.35 | $172.20 | $170.35 | $172.20 | $33.66 | 48,700 |
| 2018-03-08 | $169.13 | $169.39 | $168.51 | $168.87 | $33.00 | 41,535 |
| 2018-03-07 | $166.37 | $168.80 | $166.37 | $168.66 | $32.96 | 65,835 |
| 2018-03-06 | $168.29 | $168.29 | $167.19 | $167.73 | $32.78 | 52,325 |
| 2018-03-05 | $164.58 | $167.60 | $164.58 | $167.40 | $32.72 | 40,325 |
| 2018-03-02 | $162.60 | $165.52 | $162.25 | $165.52 | $32.35 | 98,905 |
| 2018-03-01 | $166.85 | $167.33 | $163.05 | $164.55 | $32.16 | 106,835 |
| 2018-02-28 | $168.83 | $169.68 | $167.12 | $167.12 | $32.66 | 108,665 |
| 2018-02-27 | $170.42 | $170.76 | $168.33 | $168.33 | $32.90 | 94,775 |
| 2018-02-26 | $169.20 | $170.18 | $169.09 | $170.02 | $33.23 | 175,825 |
| 2018-02-23 | $166.51 | $168.13 | $166.11 | $168.11 | $32.86 | 57,160 |
| 2018-02-22 | $165.75 | $166.71 | $165.01 | $165.38 | $32.32 | 48,810 |
| 2018-02-21 | $166.43 | $167.92 | $165.34 | $165.34 | $32.31 | 43,070 |
| 2018-02-20 | $165.32 | $167.13 | $165.32 | $166.06 | $32.46 | 77,700 |
| 2018-02-16 | $165.61 | $167.19 | $165.58 | $165.85 | $32.41 | 366,375 |
| 2018-02-15 | $165.03 | $165.78 | $163.03 | $165.78 | $32.40 | 120,445 |
| 2018-02-14 | $160.10 | $163.96 | $160.10 | $163.95 | $32.04 | 84,830 |
| 2018-02-13 | $159.71 | $161.21 | $159.67 | $161.07 | $31.48 | 72,085 |
| 2018-02-12 | $159.74 | $161.30 | $158.96 | $160.50 | $31.37 | 167,935 |
| 2018-02-09 | $157.41 | $159.24 | $152.24 | $158.29 | $30.94 | 185,790 |
| 2018-02-08 | $162.59 | $162.59 | $155.88 | $155.93 | $30.48 | 105,700 |
| 2018-02-07 | $163.32 | $165.08 | $162.17 | $162.17 | $31.70 | 113,345 |
| 2018-02-06 | $157.03 | $163.73 | $156.12 | $163.70 | $31.99 | 188,335 |
| 2018-02-05 | $165.20 | $167.26 | $159.67 | $160.21 | $31.31 | 216,065 |
| 2018-02-02 | $168.88 | $169.20 | $166.90 | $166.93 | $32.63 | 135,980 |
| 2018-02-01 | $170.18 | $171.44 | $170.00 | $170.04 | $33.23 | 87,590 |
| 2018-01-31 | $171.25 | $171.36 | $170.05 | $170.86 | $33.39 | 184,020 |
| 2018-01-30 | $169.87 | $170.44 | $169.12 | $169.94 | $33.21 | 67,740 |
| 2018-01-29 | $172.30 | $172.76 | $171.31 | $171.50 | $33.52 | 153,750 |
| 2018-01-26 | $171.23 | $172.38 | $170.63 | $172.38 | $33.69 | 68,205 |
| 2018-01-25 | $171.24 | $171.24 | $170.18 | $170.42 | $33.31 | 79,515 |
| 2018-01-24 | $171.31 | $171.62 | $169.50 | $170.34 | $33.29 | 91,590 |
| 2018-01-23 | $170.13 | $170.93 | $170.13 | $170.88 | $33.40 | 55,220 |
| 2018-01-22 | $167.52 | $169.49 | $167.52 | $169.49 | $33.13 | 65,500 |
| 2018-01-19 | $167.09 | $167.45 | $166.94 | $167.45 | $32.73 | 46,175 |
| 2018-01-18 | $166.25 | $166.81 | $166.01 | $166.49 | $32.54 | 50,080 |
| 2018-01-17 | $165.33 | $166.38 | $164.83 | $166.24 | $32.49 | 67,980 |
| 2018-01-16 | $166.08 | $166.72 | $164.39 | $164.40 | $32.13 | 117,075 |
| 2018-01-12 | $163.74 | $165.19 | $163.74 | $165.01 | $32.25 | 97,090 |
| 2018-01-11 | $163.42 | $163.89 | $163.16 | $163.89 | $32.03 | 97,965 |
| 2018-01-10 | $162.88 | $163.08 | $162.34 | $163.08 | $31.87 | 57,185 |
| 2018-01-09 | $163.68 | $163.70 | $162.89 | $163.48 | $31.95 | 154,660 |
| 2018-01-08 | $162.23 | $163.18 | $162.23 | $163.14 | $31.88 | 110,095 |
| 2018-01-05 | $161.34 | $162.38 | $161.34 | $162.35 | $31.73 | 90,570 |
| 2018-01-04 | $160.69 | $161.08 | $160.57 | $160.65 | $31.40 | 88,320 |
| 2018-01-03 | $158.36 | $160.15 | $158.36 | $159.96 | $31.26 | 68,105 |
| 2018-01-02 | $157.17 | $158.08 | $157.01 | $158.08 | $30.90 | 91,410 |
| 2017-12-29 | $157.36 | $157.36 | $156.45 | $156.49 | $30.59 | 46,050 |
| 2017-12-28 | $157.25 | $157.25 | $157.03 | $157.14 | $30.71 | 50,595 |
| 2017-12-27 | $156.73 | $157.10 | $156.71 | $156.78 | $30.64 | 58,165 |
| 2017-12-26 | $155.82 | $156.62 | $155.82 | $156.54 | $30.59 | 33,705 |
| 2017-12-22 | $156.63 | $156.64 | $156.36 | $156.58 | $30.60 | 21,465 |
| 2017-12-21 | $157.22 | $157.46 | $156.82 | $156.82 | $30.65 | 68,255 |
| 2017-12-20 | $157.48 | $157.48 | $156.54 | $156.89 | $30.66 | 37,265 |
| 2017-12-19 | $157.65 | $157.65 | $156.86 | $157.18 | $30.72 | 49,850 |
| 2017-12-18 | $158.20 | $158.44 | $157.99 | $158.18 | $30.85 | 70,530 |
| 2017-12-15 | $156.70 | $157.47 | $156.39 | $157.33 | $30.68 | 45,855 |
| 2017-12-14 | $156.27 | $156.72 | $156.01 | $156.16 | $30.45 | 35,465 |
| 2017-12-13 | $156.28 | $156.45 | $155.91 | $156.17 | $30.46 | 56,365 |
| 2017-12-12 | $156.01 | $156.48 | $155.91 | $156.00 | $30.42 | 28,435 |
| 2017-12-11 | $155.35 | $155.85 | $155.18 | $155.75 | $30.37 | 48,150 |
| 2017-12-08 | $155.08 | $155.40 | $154.91 | $155.07 | $30.24 | 34,530 |
| 2017-12-07 | $153.50 | $154.33 | $153.46 | $154.16 | $30.06 | 41,500 |
| 2017-12-06 | $152.40 | $153.58 | $152.40 | $153.38 | $29.91 | 58,425 |
| 2017-12-05 | $152.53 | $154.14 | $152.53 | $152.79 | $29.80 | 198,970 |
| 2017-12-04 | $155.67 | $155.67 | $152.90 | $152.90 | $29.82 | 52,085 |
| 2017-12-01 | $154.57 | $155.27 | $152.50 | $154.69 | $30.17 | 60,835 |
| 2017-11-30 | $154.26 | $155.39 | $154.09 | $155.05 | $30.24 | 49,130 |
| 2017-11-29 | $155.54 | $155.54 | $153.16 | $153.68 | $29.97 | 55,985 |
| 2017-11-28 | $155.21 | $155.56 | $154.80 | $155.47 | $30.32 | 52,065 |
| 2017-11-27 | $154.59 | $155.00 | $154.59 | $154.80 | $30.19 | 50,205 |
| 2017-11-24 | $154.12 | $154.56 | $154.12 | $154.55 | $30.14 | 27,705 |
| 2017-11-22 | $154.30 | $154.30 | $153.78 | $153.88 | $30.01 | 52,525 |
| 2017-11-21 | $153.18 | $154.17 | $153.18 | $154.03 | $30.04 | 73,565 |
| 2017-11-20 | $152.82 | $152.82 | $152.60 | $152.62 | $29.76 | 52,375 |
| 2017-11-17 | $153.26 | $153.26 | $152.67 | $152.67 | $29.77 | 36,880 |
| 2017-11-16 | $152.38 | $153.44 | $152.38 | $153.25 | $29.89 | 30,790 |
| 2017-11-15 | $152.02 | $152.20 | $151.38 | $151.71 | $29.59 | 39,930 |
| 2017-11-14 | $152.29 | $152.70 | $152.27 | $152.53 | $29.75 | 31,795 |
| 2017-11-13 | $152.14 | $152.98 | $152.14 | $152.80 | $29.80 | 56,450 |
| 2017-11-10 | $152.45 | $152.64 | $152.18 | $152.59 | $29.76 | 53,055 |
| 2017-11-09 | $152.26 | $152.53 | $151.46 | $152.42 | $29.73 | 57,355 |
| 2017-11-08 | $152.74 | $153.31 | $152.60 | $153.17 | $29.87 | 69,100 |
| 2017-11-07 | $152.94 | $153.00 | $152.38 | $152.74 | $29.79 | 56,075 |
| 2017-11-06 | $152.28 | $152.92 | $152.28 | $152.92 | $29.82 | 202,245 |
| 2017-11-03 | $151.37 | $152.31 | $151.19 | $152.27 | $29.70 | 49,185 |
| 2017-11-02 | $151.43 | $151.53 | $150.99 | $151.51 | $29.55 | 44,245 |
| 2017-11-01 | $152.09 | $152.09 | $151.47 | $151.63 | $29.57 | 61,925 |
| 2017-10-31 | $151.60 | $151.62 | $151.26 | $151.50 | $29.55 | 59,710 |
| 2017-10-30 | $151.48 | $151.67 | $151.01 | $151.42 | $29.53 | 73,810 |
| 2017-10-27 | $150.37 | $151.65 | $150.30 | $151.42 | $29.53 | 49,900 |
| 2017-10-26 | $148.64 | $148.83 | $148.33 | $148.42 | $28.94 | 82,860 |
| 2017-10-25 | $148.72 | $148.93 | $147.79 | $148.67 | $28.99 | 76,125 |
| 2017-10-24 | $148.94 | $149.10 | $148.61 | $148.88 | $29.03 | 44,900 |
| 2017-10-23 | $149.83 | $149.83 | $148.67 | $148.73 | $29.01 | 177,005 |
| 2017-10-20 | $149.60 | $149.75 | $149.33 | $149.61 | $29.18 | 76,470 |
| 2017-10-19 | $148.52 | $149.04 | $148.25 | $149.04 | $29.07 | 39,585 |
| 2017-10-18 | $149.53 | $149.53 | $149.10 | $149.10 | $29.08 | 28,725 |
| 2017-10-17 | $148.98 | $149.37 | $148.98 | $149.30 | $29.12 | 115,510 |
| 2017-10-16 | $149.33 | $149.33 | $148.85 | $149.06 | $29.07 | 95,930 |
| 2017-10-13 | $149.34 | $149.37 | $149.12 | $149.12 | $29.08 | 81,145 |
| 2017-10-12 | $148.67 | $149.14 | $148.63 | $148.86 | $29.03 | 40,640 |
| 2017-10-11 | $148.44 | $148.79 | $148.18 | $148.79 | $29.02 | 105,560 |
| 2017-10-10 | $148.87 | $148.87 | $147.82 | $148.21 | $28.90 | 133,725 |
| 2017-10-09 | $148.73 | $148.73 | $148.20 | $148.26 | $28.91 | 50,995 |
| 2017-10-06 | $147.92 | $148.52 | $147.92 | $148.52 | $28.96 | 27,420 |
| 2017-10-05 | $147.51 | $148.31 | $147.48 | $148.31 | $28.92 | 51,485 |
| 2017-10-04 | $146.74 | $147.24 | $146.70 | $147.13 | $28.69 | 49,575 |
| 2017-10-03 | $146.69 | $146.79 | $146.54 | $146.78 | $28.63 | 159,635 |
| 2017-10-02 | $146.69 | $147.03 | $146.15 | $146.52 | $28.57 | 76,045 |
| 2017-09-29 | $145.67 | $146.41 | $145.65 | $146.39 | $28.55 | 48,050 |
| 2017-09-28 | $144.86 | $145.45 | $144.84 | $145.41 | $28.36 | 38,290 |
| 2017-09-27 | $144.46 | $145.59 | $144.39 | $145.15 | $28.31 | 45,580 |
| 2017-09-26 | $144.43 | $144.80 | $143.96 | $144.04 | $28.09 | 54,710 |
| 2017-09-25 | $145.70 | $145.70 | $144.06 | $144.52 | $28.10 | 83,725 |
| 2017-09-22 | $145.63 | $146.00 | $145.53 | $145.97 | $28.38 | 49,870 |
| 2017-09-21 | $146.04 | $146.27 | $145.76 | $145.84 | $28.35 | 60,385 |
| 2017-09-20 | $146.53 | $146.67 | $145.60 | $146.22 | $28.43 | 55,510 |
| 2017-09-19 | $146.33 | $146.58 | $146.21 | $146.46 | $28.47 | 34,315 |
| 2017-09-18 | $146.84 | $146.96 | $146.13 | $146.41 | $28.46 | 66,225 |
| 2017-09-15 | $146.43 | $146.63 | $146.07 | $146.38 | $28.46 | 54,660 |
| 2017-09-14 | $146.39 | $146.70 | $146.15 | $146.22 | $28.43 | 23,095 |
| 2017-09-13 | $146.45 | $146.74 | $146.45 | $146.68 | $28.52 | 27,385 |
| 2017-09-12 | $146.72 | $146.88 | $146.21 | $146.53 | $28.49 | 72,455 |
| 2017-09-11 | $145.97 | $146.48 | $145.97 | $146.31 | $28.44 | 36,275 |
| 2017-09-08 | $145.68 | $145.68 | $145.14 | $145.21 | $28.23 | 73,310 |
| 2017-09-07 | $145.63 | $145.99 | $145.51 | $145.75 | $28.33 | 36,645 |
| 2017-09-06 | $145.31 | $145.54 | $144.64 | $145.26 | $28.24 | 312,135 |
| 2017-09-05 | $145.15 | $145.61 | $144.13 | $144.95 | $28.18 | 78,730 |
| 2017-09-01 | $145.89 | $145.96 | $145.31 | $145.65 | $28.31 | 65,605 |
| 2017-08-31 | $144.85 | $145.68 | $144.66 | $145.60 | $28.31 | 54,675 |
| 2017-08-30 | $143.20 | $144.53 | $143.09 | $144.36 | $28.06 | 44,490 |
| 2017-08-29 | $141.84 | $143.24 | $141.84 | $143.10 | $27.82 | 50,760 |
| 2017-08-28 | $142.93 | $143.02 | $142.58 | $142.81 | $27.76 | 370,440 |
| 2017-08-25 | $143.16 | $143.42 | $142.39 | $142.48 | $27.70 | 82,845 |
| 2017-08-24 | $143.50 | $143.53 | $142.49 | $142.68 | $27.74 | 31,395 |
| 2017-08-23 | $143.00 | $143.28 | $142.84 | $143.05 | $27.81 | 40,475 |
| 2017-08-22 | $142.18 | $143.71 | $142.18 | $143.68 | $27.93 | 30,610 |
| 2017-08-21 | $141.70 | $141.82 | $141.15 | $141.77 | $27.56 | 76,445 |
| 2017-08-18 | $141.79 | $142.15 | $141.20 | $141.96 | $27.60 | 64,055 |
| 2017-08-17 | $143.90 | $144.07 | $141.90 | $141.90 | $27.59 | 67,180 |
| 2017-08-16 | $144.16 | $144.59 | $143.94 | $144.13 | $28.02 | 36,965 |
| 2017-08-15 | $144.42 | $144.42 | $143.63 | $143.79 | $27.95 | 139,635 |
| 2017-08-14 | $143.32 | $144.18 | $143.32 | $144.07 | $28.01 | 106,765 |
| 2017-08-11 | $141.76 | $142.62 | $141.64 | $142.34 | $27.67 | 50,200 |
| 2017-08-10 | $143.47 | $143.47 | $141.68 | $141.72 | $27.55 | 56,950 |
| 2017-08-09 | $143.15 | $144.09 | $143.04 | $144.09 | $28.01 | 63,240 |
| 2017-08-08 | $144.49 | $145.06 | $144.02 | $144.29 | $28.05 | 40,795 |
| 2017-08-07 | $144.30 | $144.63 | $144.28 | $144.59 | $28.11 | 34,055 |
| 2017-08-04 | $144.40 | $144.40 | $143.84 | $144.16 | $28.03 | 64,880 |
| 2017-08-03 | $144.25 | $144.26 | $143.93 | $144.00 | $27.99 | 32,245 |
| 2017-08-02 | $144.65 | $144.65 | $143.30 | $144.34 | $28.06 | 74,020 |
| 2017-08-01 | $144.82 | $144.82 | $144.44 | $144.57 | $28.10 | 59,965 |
| 2017-07-31 | $145.08 | $145.13 | $144.21 | $144.25 | $28.04 | 58,545 |
| 2017-07-28 | $143.77 | $144.76 | $143.77 | $144.66 | $28.12 | 35,885 |
| 2017-07-27 | $145.99 | $146.00 | $143.76 | $144.68 | $28.13 | 31,325 |
| 2017-07-26 | $145.09 | $145.24 | $144.94 | $145.14 | $28.22 | 24,025 |
| 2017-07-25 | $144.97 | $145.08 | $144.59 | $144.77 | $28.14 | 69,570 |
| 2017-07-24 | $144.64 | $145.06 | $144.64 | $145.00 | $28.19 | 36,860 |
| 2017-07-21 | $144.42 | $144.82 | $144.42 | $144.80 | $28.15 | 30,695 |
| 2017-07-20 | $144.96 | $145.27 | $144.39 | $144.77 | $28.14 | 25,450 |
| 2017-07-19 | $144.19 | $144.68 | $144.18 | $144.53 | $28.10 | 42,420 |
| 2017-07-18 | $142.93 | $143.74 | $142.77 | $143.74 | $27.94 | 70,395 |
| 2017-07-17 | $143.19 | $143.24 | $142.74 | $142.90 | $27.78 | 50,145 |
| 2017-07-14 | $142.38 | $143.10 | $142.37 | $142.89 | $27.78 | 37,060 |
| 2017-07-13 | $142.19 | $142.38 | $141.86 | $142.11 | $27.63 | 66,575 |
| 2017-07-12 | $141.34 | $142.09 | $141.34 | $142.00 | $27.61 | 39,755 |
| 2017-07-11 | $139.95 | $140.41 | $139.60 | $140.33 | $27.28 | 93,910 |
| 2017-07-10 | $139.62 | $140.26 | $139.57 | $140.26 | $27.27 | 33,675 |
| 2017-07-07 | $138.50 | $139.65 | $138.07 | $139.53 | $27.13 | 59,550 |
| 2017-07-06 | $138.48 | $138.76 | $138.04 | $138.04 | $26.84 | 125,270 |
| 2017-07-05 | $138.70 | $139.47 | $138.51 | $139.34 | $27.09 | 200,615 |
| 2017-07-03 | $139.72 | $140.04 | $138.67 | $138.67 | $26.96 | 27,310 |
| 2017-06-30 | $139.78 | $139.85 | $139.07 | $139.24 | $27.07 | 41,125 |
| 2017-06-29 | $140.59 | $140.59 | $138.08 | $139.11 | $27.04 | 70,170 |
| 2017-06-28 | $139.76 | $141.05 | $139.35 | $140.96 | $27.40 | 48,830 |
| 2017-06-27 | $140.76 | $140.88 | $139.40 | $139.44 | $27.11 | 86,480 |
| 2017-06-26 | $142.43 | $142.44 | $141.27 | $141.47 | $27.43 | 75,705 |
| 2017-06-23 | $141.58 | $141.96 | $141.33 | $141.93 | $27.52 | 19,680 |
| 2017-06-22 | $141.58 | $142.00 | $141.30 | $141.61 | $27.46 | 49,955 |
| 2017-06-21 | $141.52 | $141.97 | $141.35 | $141.97 | $27.53 | 25,835 |
| 2017-06-20 | $141.79 | $141.93 | $140.99 | $140.99 | $27.34 | 31,155 |
| 2017-06-19 | $141.57 | $142.07 | $141.55 | $142.04 | $27.54 | 61,025 |
| 2017-06-16 | $140.82 | $140.82 | $140.10 | $140.40 | $27.23 | 91,780 |
| 2017-06-15 | $139.85 | $140.60 | $139.36 | $140.44 | $27.23 | 37,230 |
| 2017-06-14 | $141.09 | $141.67 | $140.48 | $141.12 | $27.37 | 24,510 |
| 2017-06-13 | $140.60 | $141.26 | $140.43 | $140.88 | $27.32 | 54,485 |
| 2017-06-12 | $139.91 | $140.09 | $138.86 | $139.79 | $27.11 | 234,490 |
| 2017-06-09 | $142.45 | $142.58 | $139.98 | $140.30 | $27.21 | 40,325 |
| 2017-06-08 | $142.48 | $142.48 | $141.80 | $141.90 | $27.52 | 34,105 |
| 2017-06-07 | $141.98 | $142.23 | $141.76 | $142.07 | $27.55 | 72,740 |
| 2017-06-06 | $141.94 | $142.38 | $141.54 | $141.59 | $27.46 | 57,140 |
| 2017-06-05 | $142.16 | $142.40 | $142.16 | $142.20 | $27.58 | 43,570 |
| 2017-06-02 | $141.40 | $142.25 | $141.36 | $142.13 | $27.56 | 41,685 |
| 2017-06-01 | $140.80 | $141.14 | $140.44 | $141.14 | $27.37 | 104,455 |
| 2017-05-31 | $140.49 | $140.50 | $139.90 | $140.35 | $27.22 | 56,825 |
| 2017-05-30 | $140.33 | $140.51 | $140.21 | $140.45 | $27.24 | 104,345 |
| 2017-05-26 | $140.28 | $140.41 | $140.15 | $140.41 | $27.23 | 91,120 |
| 2017-05-25 | $139.45 | $140.53 | $139.45 | $140.42 | $27.23 | 38,980 |
| 2017-05-24 | $138.48 | $139.24 | $138.45 | $139.08 | $26.97 | 49,860 |
| 2017-05-23 | $138.72 | $138.72 | $138.18 | $138.33 | $26.83 | 181,875 |
| 2017-05-22 | $137.79 | $138.42 | $137.79 | $138.42 | $26.84 | 116,845 |
| 2017-05-19 | $137.17 | $137.79 | $137.17 | $137.43 | $26.65 | 33,205 |
| 2017-05-18 | $135.71 | $137.11 | $135.71 | $136.65 | $26.50 | 56,255 |
| 2017-05-17 | $137.38 | $137.38 | $135.74 | $135.76 | $26.33 | 53,590 |
| 2017-05-16 | $138.49 | $138.49 | $137.97 | $138.22 | $26.80 | 109,690 |
| 2017-05-15 | $137.71 | $138.25 | $137.71 | $138.17 | $26.79 | 44,340 |
| 2017-05-12 | $137.53 | $137.64 | $137.35 | $137.59 | $26.68 | 31,600 |
| 2017-05-11 | $137.43 | $137.56 | $136.78 | $137.53 | $26.67 | 29,635 |
| 2017-05-10 | $137.43 | $137.59 | $137.19 | $137.59 | $26.68 | 33,360 |
| 2017-05-09 | $137.48 | $137.67 | $137.19 | $137.24 | $26.61 | 46,260 |
| 2017-05-08 | $137.29 | $137.29 | $136.90 | $137.14 | $26.59 | 114,890 |
| 2017-05-05 | $137.29 | $137.29 | $136.68 | $137.22 | $26.61 | 142,685 |
| 2017-05-04 | $136.75 | $137.03 | $136.72 | $137.03 | $26.57 | 141,050 |
| 2017-05-03 | $136.96 | $137.04 | $136.45 | $136.80 | $26.53 | 46,505 |
| 2017-05-02 | $137.13 | $137.23 | $136.78 | $137.21 | $26.61 | 54,160 |
| 2017-05-01 | $136.54 | $137.20 | $136.48 | $136.89 | $26.55 | 66,070 |
| 2017-04-28 | $136.68 | $136.68 | $136.10 | $136.32 | $26.44 | 60,980 |
| 2017-04-27 | $135.53 | $135.92 | $135.53 | $135.80 | $26.33 | 21,900 |
| 2017-04-26 | $135.29 | $135.41 | $135.10 | $135.20 | $26.22 | 32,155 |
| 2017-04-25 | $134.47 | $135.20 | $134.41 | $135.06 | $26.19 | 69,785 |
| 2017-04-24 | $133.97 | $134.00 | $133.68 | $133.98 | $25.98 | 52,070 |
| 2017-04-21 | $132.96 | $132.96 | $132.44 | $132.75 | $25.74 | 30,165 |
| 2017-04-20 | $132.11 | $133.12 | $132.06 | $132.86 | $25.76 | 28,220 |
| 2017-04-19 | $132.03 | $132.40 | $131.62 | $131.74 | $25.55 | 84,600 |
| 2017-04-18 | $131.44 | $131.85 | $131.31 | $131.64 | $25.53 | 55,355 |
| 2017-04-17 | $130.52 | $131.68 | $130.52 | $131.68 | $25.54 | 81,325 |
| 2017-04-13 | $130.82 | $131.23 | $130.44 | $130.56 | $25.32 | 80,015 |
| 2017-04-12 | $131.30 | $131.30 | $130.90 | $131.01 | $25.41 | 55,590 |
| 2017-04-11 | $131.52 | $131.52 | $130.84 | $131.27 | $25.46 | 65,135 |
| 2017-04-10 | $131.55 | $132.11 | $131.42 | $131.59 | $25.52 | 53,155 |
| 2017-04-07 | $131.41 | $131.74 | $131.08 | $131.44 | $25.49 | 35,750 |
| 2017-04-06 | $131.43 | $131.77 | $131.21 | $131.53 | $25.51 | 71,250 |
| 2017-04-05 | $131.95 | $132.67 | $131.16 | $131.25 | $25.45 | 64,250 |
| 2017-04-04 | $131.23 | $131.56 | $131.23 | $131.45 | $25.49 | 57,720 |
| 2017-04-03 | $131.74 | $131.81 | $130.89 | $131.70 | $25.54 | 30,210 |
| 2017-03-31 | $131.60 | $131.89 | $131.58 | $131.67 | $25.53 | 36,385 |
| 2017-03-30 | $131.59 | $131.88 | $131.47 | $131.74 | $25.55 | 44,910 |
| 2017-03-29 | $131.13 | $131.65 | $131.09 | $131.57 | $25.51 | 66,810 |
| 2017-03-28 | $130.56 | $131.42 | $130.12 | $131.17 | $25.44 | 47,555 |
| 2017-03-27 | $129.56 | $130.68 | $129.45 | $130.47 | $25.30 | 63,330 |
| 2017-03-24 | $130.59 | $130.94 | $130.04 | $130.46 | $25.30 | 91,360 |
| 2017-03-23 | $130.58 | $131.14 | $130.35 | $130.51 | $25.26 | 56,130 |
| 2017-03-22 | $130.31 | $130.92 | $130.07 | $130.82 | $25.32 | 41,785 |
| 2017-03-21 | $132.23 | $132.27 | $130.45 | $130.45 | $25.25 | 53,830 |
| 2017-03-20 | $132.14 | $132.27 | $131.66 | $131.98 | $25.54 | 34,660 |
| 2017-03-17 | $132.28 | $132.33 | $132.07 | $132.07 | $25.56 | 29,385 |
| 2017-03-16 | $132.38 | $132.38 | $131.80 | $132.09 | $25.57 | 75,320 |
| 2017-03-15 | $131.48 | $132.48 | $131.33 | $132.25 | $25.60 | 49,275 |
| 2017-03-14 | $131.38 | $131.42 | $131.03 | $131.36 | $25.42 | 32,185 |
| 2017-03-13 | $131.29 | $131.70 | $131.27 | $131.66 | $25.48 | 38,680 |
| 2017-03-10 | $131.59 | $131.59 | $130.89 | $131.37 | $25.43 | 57,320 |
| 2017-03-09 | $130.76 | $131.00 | $130.50 | $130.92 | $25.34 | 90,545 |
| 2017-03-08 | $130.80 | $131.11 | $130.65 | $130.65 | $25.29 | 59,925 |
| 2017-03-07 | $130.75 | $131.23 | $130.61 | $130.61 | $25.28 | 54,185 |
| 2017-03-06 | $130.87 | $131.14 | $130.61 | $130.97 | $25.35 | 58,855 |
| 2017-03-03 | $131.19 | $131.33 | $130.84 | $131.33 | $25.42 | 139,415 |
| 2017-03-02 | $131.87 | $131.87 | $131.23 | $131.32 | $25.42 | 85,265 |
| 2017-03-01 | $131.31 | $132.07 | $131.15 | $131.82 | $25.51 | 70,760 |
| 2017-02-28 | $130.48 | $130.52 | $130.00 | $130.26 | $25.21 | 61,495 |
| 2017-02-27 | $130.29 | $130.59 | $130.04 | $130.52 | $25.26 | 71,210 |
| 2017-02-24 | $129.48 | $130.27 | $129.48 | $130.27 | $25.21 | 79,525 |
| 2017-02-23 | $130.62 | $130.62 | $129.66 | $129.94 | $25.15 | 54,580 |
| 2017-02-22 | $130.17 | $130.57 | $130.05 | $130.44 | $25.25 | 87,710 |
| 2017-02-21 | $129.81 | $130.33 | $129.81 | $130.31 | $25.22 | 70,475 |
| 2017-02-17 | $129.05 | $129.62 | $129.05 | $129.62 | $25.09 | 279,580 |
| 2017-02-16 | $129.66 | $129.66 | $128.96 | $129.28 | $25.02 | 136,760 |
| 2017-02-15 | $128.93 | $129.72 | $128.59 | $129.63 | $25.09 | 142,735 |
| 2017-02-14 | $128.48 | $129.01 | $128.31 | $128.93 | $24.95 | 56,525 |
| 2017-02-13 | $128.26 | $128.64 | $128.24 | $128.52 | $24.88 | 1,778,510 |
| 2017-02-10 | $127.69 | $128.09 | $127.68 | $128.01 | $24.78 | 43,245 |
| 2017-02-09 | $126.90 | $127.69 | $126.90 | $127.47 | $24.67 | 58,395 |
| 2017-02-08 | $126.16 | $126.83 | $126.15 | $126.69 | $24.52 | 54,770 |
| 2017-02-07 | $126.26 | $126.54 | $126.08 | $126.16 | $24.42 | 120,730 |
| 2017-02-06 | $125.99 | $126.06 | $125.65 | $126.00 | $24.39 | 114,065 |
| 2017-02-03 | $125.87 | $126.26 | $125.87 | $126.03 | $24.39 | 43,880 |
| 2017-02-02 | $125.40 | $125.79 | $125.40 | $125.59 | $24.31 | 62,445 |
| 2017-02-01 | $125.73 | $125.73 | $125.10 | $125.57 | $24.30 | 143,755 |
| 2017-01-31 | $124.98 | $125.41 | $124.85 | $125.41 | $24.27 | 100,880 |
| 2017-01-30 | $125.87 | $125.87 | $124.83 | $125.52 | $24.29 | 57,105 |
| 2017-01-27 | $126.31 | $126.32 | $125.92 | $126.31 | $24.45 | 265,325 |
| 2017-01-26 | $126.67 | $126.80 | $126.41 | $126.41 | $24.47 | 69,835 |
| 2017-01-25 | $126.30 | $126.58 | $126.02 | $126.58 | $24.50 | 78,065 |
| 2017-01-24 | $125.38 | $125.89 | $124.99 | $125.65 | $24.32 | 197,790 |
| 2017-01-23 | $124.43 | $125.01 | $124.36 | $125.01 | $24.20 | 55,600 |
| 2017-01-20 | $124.89 | $125.13 | $124.30 | $124.65 | $24.13 | 78,730 |
| 2017-01-19 | $125.13 | $125.13 | $124.40 | $124.61 | $24.12 | 85,070 |
| 2017-01-18 | $124.83 | $125.01 | $124.59 | $125.01 | $24.20 | 85,030 |
| 2017-01-17 | $124.80 | $124.90 | $124.51 | $124.54 | $24.11 | 65,010 |
| 2017-01-13 | $124.82 | $125.20 | $124.82 | $124.99 | $24.19 | 88,690 |
| 2017-01-12 | $124.34 | $124.67 | $123.69 | $124.66 | $24.13 | 237,695 |
| 2017-01-11 | $124.39 | $124.76 | $123.79 | $124.57 | $24.11 | 61,635 |
| 2017-01-10 | $124.60 | $124.95 | $124.32 | $124.75 | $24.15 | 209,075 |
| 2017-01-09 | $124.40 | $124.64 | $124.12 | $124.49 | $24.10 | 97,750 |
| 2017-01-06 | $123.34 | $124.72 | $123.34 | $124.36 | $24.07 | 136,550 |
| 2017-01-05 | $122.95 | $123.50 | $122.92 | $123.50 | $23.90 | 322,385 |
| 2017-01-04 | $122.27 | $123.08 | $122.27 | $122.95 | $23.80 | 78,950 |
| 2017-01-03 | $121.69 | $122.44 | $121.38 | $121.81 | $23.58 | 70,300 |
| 2016-12-30 | $122.01 | $122.01 | $120.76 | $121.02 | $23.42 | 40,950 |
| 2016-12-29 | $121.90 | $122.10 | $121.54 | $121.76 | $23.57 | 247,075 |
| 2016-12-28 | $123.02 | $123.02 | $121.73 | $121.80 | $23.57 | 176,310 |
| 2016-12-27 | $122.46 | $123.27 | $122.46 | $122.75 | $23.76 | 143,580 |
| 2016-12-23 | $122.09 | $122.37 | $121.98 | $122.37 | $23.68 | 107,210 |
| 2016-12-22 | $122.43 | $122.50 | $121.79 | $122.15 | $23.64 | 70,565 |
| 2016-12-21 | $122.69 | $122.72 | $122.49 | $122.50 | $23.71 | 39,180 |
| 2016-12-20 | $122.98 | $123.25 | $122.88 | $123.03 | $23.75 | 226,355 |
| 2016-12-19 | $122.65 | $123.16 | $122.36 | $122.43 | $23.63 | 137,560 |
| 2016-12-16 | $123.09 | $123.09 | $122.33 | $122.39 | $23.62 | 60,420 |
| 2016-12-15 | $122.77 | $123.35 | $122.63 | $122.74 | $23.69 | 285,945 |
| 2016-12-14 | $123.20 | $123.41 | $122.50 | $122.65 | $23.67 | 188,850 |
| 2016-12-13 | $122.49 | $123.67 | $122.49 | $123.31 | $23.80 | 118,410 |
| 2016-12-12 | $122.55 | $122.55 | $121.86 | $122.18 | $23.58 | 49,325 |
| 2016-12-09 | $122.13 | $122.67 | $122.13 | $122.67 | $23.68 | 95,385 |
| 2016-12-08 | $121.71 | $122.12 | $121.42 | $121.87 | $23.52 | 119,305 |
| 2016-12-07 | $120.05 | $121.64 | $119.75 | $121.51 | $23.45 | 138,595 |
| 2016-12-06 | $120.32 | $120.32 | $119.76 | $120.04 | $23.17 | 74,915 |
| 2016-12-05 | $119.50 | $120.10 | $119.50 | $119.89 | $23.14 | 367,160 |
| 2016-12-02 | $118.84 | $119.35 | $118.70 | $118.87 | $22.94 | 63,035 |
| 2016-12-01 | $120.31 | $120.31 | $118.67 | $118.90 | $22.95 | 227,600 |
| 2016-11-30 | $121.54 | $121.54 | $120.22 | $120.31 | $23.22 | 52,015 |
| 2016-11-29 | $121.14 | $121.71 | $121.14 | $121.37 | $23.43 | 92,360 |
| 2016-11-28 | $121.06 | $121.25 | $120.83 | $120.84 | $23.32 | 245,840 |
| 2016-11-25 | $121.39 | $121.39 | $121.16 | $121.26 | $23.41 | 39,700 |
| 2016-11-23 | $120.64 | $121.04 | $120.45 | $121.03 | $23.36 | 144,230 |
| 2016-11-22 | $121.30 | $121.30 | $120.89 | $121.23 | $23.40 | 81,840 |
| 2016-11-21 | $120.25 | $120.91 | $120.25 | $120.91 | $23.34 | 78,440 |
| 2016-11-18 | $120.67 | $120.67 | $119.90 | $119.90 | $23.14 | 75,265 |
| 2016-11-17 | $119.45 | $120.39 | $119.45 | $120.37 | $23.23 | 255,980 |
| 2016-11-16 | $118.59 | $119.40 | $118.59 | $119.34 | $23.03 | 57,045 |
| 2016-11-15 | $118.85 | $119.25 | $118.60 | $119.09 | $22.99 | 87,910 |
| 2016-11-14 | $118.90 | $118.90 | $117.92 | $118.30 | $22.83 | 67,705 |
| 2016-11-11 | $119.24 | $119.38 | $118.63 | $119.15 | $23.00 | 72,280 |
| 2016-11-10 | $120.51 | $121.00 | $118.48 | $119.59 | $23.08 | 371,435 |
| 2016-11-09 | $117.16 | $120.12 | $117.16 | $120.09 | $23.18 | 147,830 |
| 2016-11-08 | $118.38 | $119.82 | $118.32 | $119.52 | $23.07 | 58,040 |
| 2016-11-07 | $117.83 | $118.95 | $117.70 | $118.80 | $22.93 | 120,295 |
| 2016-11-04 | $115.99 | $116.94 | $115.88 | $116.19 | $22.43 | 75,135 |
| 2016-11-03 | $116.82 | $117.09 | $115.87 | $116.10 | $22.41 | 117,255 |
| 2016-11-02 | $117.71 | $118.06 | $116.91 | $117.01 | $22.58 | 46,080 |
| 2016-11-01 | $118.81 | $118.81 | $117.13 | $117.83 | $22.74 | 69,650 |
| 2016-10-31 | $119.23 | $119.29 | $118.72 | $118.78 | $22.93 | 72,630 |
| 2016-10-28 | $119.23 | $119.73 | $118.75 | $118.94 | $22.96 | 70,885 |
| 2016-10-27 | $120.59 | $120.59 | $119.48 | $119.48 | $23.06 | 53,130 |
| 2016-10-26 | $120.30 | $120.39 | $119.71 | $119.94 | $23.15 | 54,660 |
| 2016-10-25 | $121.45 | $121.45 | $120.73 | $120.82 | $23.32 | 55,590 |
| 2016-10-24 | $121.52 | $121.84 | $121.52 | $121.77 | $23.50 | 49,620 |
| 2016-10-21 | $120.09 | $120.91 | $119.89 | $120.90 | $23.34 | 33,745 |
| 2016-10-20 | $120.43 | $120.72 | $120.23 | $120.54 | $23.27 | 27,640 |
| 2016-10-19 | $120.25 | $120.72 | $120.10 | $120.56 | $23.27 | 74,945 |
| 2016-10-18 | $119.98 | $120.51 | $119.98 | $120.05 | $23.17 | 46,300 |
| 2016-10-17 | $119.34 | $119.50 | $118.78 | $118.84 | $22.94 | 110,330 |
| 2016-10-14 | $119.97 | $120.24 | $119.54 | $119.59 | $23.08 | 27,435 |
| 2016-10-13 | $118.94 | $119.68 | $118.65 | $119.42 | $23.05 | 62,000 |
| 2016-10-12 | $119.53 | $120.17 | $119.53 | $119.85 | $23.13 | 74,025 |
| 2016-10-11 | $120.85 | $120.85 | $119.20 | $119.65 | $23.09 | 45,935 |
| 2016-10-10 | $121.12 | $121.50 | $121.12 | $121.26 | $23.41 | 164,135 |
| 2016-10-07 | $121.42 | $121.42 | $120.31 | $120.99 | $23.35 | 71,725 |
| 2016-10-06 | $121.10 | $121.42 | $120.64 | $121.21 | $23.40 | 75,305 |
| 2016-10-05 | $121.43 | $121.44 | $121.13 | $121.13 | $23.38 | 65,755 |
| 2016-10-04 | $121.59 | $121.62 | $120.72 | $120.97 | $23.35 | 47,365 |
| 2016-10-03 | $121.56 | $121.56 | $121.12 | $121.37 | $23.43 | 33,930 |
| 2016-09-30 | $121.30 | $122.04 | $121.12 | $121.93 | $23.53 | 47,800 |
| 2016-09-29 | $121.84 | $122.06 | $120.62 | $121.11 | $23.38 | 52,140 |
| 2016-09-28 | $121.86 | $121.86 | $121.37 | $121.83 | $23.52 | 41,055 |
| 2016-09-27 | $120.85 | $121.87 | $120.85 | $121.85 | $23.52 | 46,510 |
| 2016-09-26 | $121.47 | $121.47 | $120.77 | $120.84 | $23.32 | 35,465 |
| 2016-09-23 | $122.24 | $122.54 | $122.24 | $122.29 | $23.56 | 71,405 |
| 2016-09-22 | $122.61 | $122.99 | $122.50 | $122.78 | $23.65 | 86,445 |
| 2016-09-21 | $121.11 | $121.92 | $120.32 | $121.88 | $23.48 | 290,470 |
| 2016-09-20 | $121.00 | $121.17 | $120.62 | $120.82 | $23.28 | 55,325 |
| 2016-09-19 | $120.99 | $121.15 | $120.45 | $120.52 | $23.22 | 23,475 |
| 2016-09-16 | $120.54 | $120.62 | $119.92 | $120.55 | $23.22 | 54,885 |
| 2016-09-15 | $119.51 | $120.94 | $119.51 | $120.59 | $23.23 | 43,620 |
| 2016-09-14 | $119.54 | $120.22 | $119.44 | $119.55 | $23.03 | 44,490 |
| 2016-09-13 | $120.25 | $120.25 | $119.11 | $119.53 | $23.03 | 86,200 |
| 2016-09-12 | $118.87 | $121.33 | $118.87 | $121.11 | $23.33 | 65,155 |
| 2016-09-09 | $121.46 | $121.49 | $119.66 | $119.66 | $23.05 | 149,750 |
| 2016-09-08 | $122.54 | $122.61 | $122.18 | $122.31 | $23.56 | 47,090 |
| 2016-09-07 | $122.84 | $122.99 | $122.48 | $122.70 | $23.64 | 37,315 |
| 2016-09-06 | $122.36 | $122.73 | $122.19 | $122.71 | $23.64 | 66,990 |
| 2016-09-02 | $122.41 | $122.60 | $121.90 | $122.34 | $23.57 | 41,240 |
| 2016-09-01 | $121.98 | $122.00 | $121.33 | $121.87 | $23.48 | 32,795 |
| 2016-08-31 | $121.89 | $121.94 | $121.40 | $121.88 | $23.48 | 42,210 |
| 2016-08-30 | $122.37 | $122.43 | $121.72 | $121.97 | $23.50 | 55,965 |
| 2016-08-29 | $122.24 | $122.62 | $122.23 | $122.56 | $23.61 | 98,560 |
| 2016-08-26 | $122.05 | $122.78 | $121.44 | $122.01 | $23.50 | 114,290 |
| 2016-08-25 | $122.15 | $122.54 | $121.72 | $121.99 | $23.50 | 25,695 |
| 2016-08-24 | $123.36 | $123.53 | $122.07 | $122.14 | $23.53 | 107,080 |
| 2016-08-23 | $123.40 | $123.60 | $123.28 | $123.30 | $23.75 | 53,245 |
| 2016-08-22 | $122.77 | $123.17 | $122.77 | $123.03 | $23.70 | 56,625 |
| 2016-08-19 | $122.71 | $122.98 | $122.54 | $122.86 | $23.67 | 48,045 |
| 2016-08-18 | $123.00 | $123.12 | $122.85 | $122.89 | $23.67 | 23,645 |
| 2016-08-17 | $122.76 | $123.05 | $122.22 | $123.05 | $23.70 | 125,700 |
| 2016-08-16 | $123.38 | $123.38 | $122.84 | $122.84 | $23.66 | 64,190 |
| 2016-08-15 | $123.82 | $123.99 | $123.72 | $123.73 | $23.84 | 73,955 |
| 2016-08-12 | $123.43 | $123.64 | $123.30 | $123.61 | $23.81 | 41,930 |
| 2016-08-11 | $123.63 | $123.84 | $123.40 | $123.69 | $23.83 | 67,175 |
| 2016-08-10 | $123.38 | $123.47 | $123.00 | $123.12 | $23.72 | 45,705 |
| 2016-08-09 | $123.18 | $123.76 | $123.15 | $123.27 | $23.75 | 56,025 |
| 2016-08-08 | $123.67 | $123.67 | $122.92 | $122.94 | $23.68 | 79,875 |
| 2016-08-05 | $123.14 | $123.77 | $123.14 | $123.60 | $23.81 | 61,400 |
| 2016-08-04 | $122.85 | $123.40 | $122.74 | $123.11 | $23.72 | 44,675 |
| 2016-08-03 | $122.61 | $123.04 | $122.53 | $122.59 | $23.62 | 60,990 |
| 2016-08-02 | $122.77 | $122.98 | $122.22 | $122.84 | $23.66 | 134,570 |
| 2016-08-01 | $122.93 | $123.51 | $122.93 | $123.39 | $23.77 | 53,495 |
| 2016-07-29 | $123.05 | $123.46 | $122.77 | $123.15 | $23.72 | 97,125 |
| 2016-07-28 | $122.64 | $122.89 | $122.31 | $122.89 | $23.67 | 26,300 |
| 2016-07-27 | $122.43 | $122.50 | $121.83 | $122.29 | $23.56 | 41,020 |
| 2016-07-26 | $122.10 | $122.41 | $121.79 | $122.10 | $23.52 | 64,390 |
| 2016-07-25 | $122.32 | $122.32 | $121.84 | $122.04 | $23.51 | 50,355 |
| 2016-07-22 | $121.91 | $122.46 | $121.81 | $122.31 | $23.56 | 56,635 |
| 2016-07-21 | $122.34 | $122.34 | $121.50 | $121.78 | $23.46 | 83,120 |
| 2016-07-20 | $121.81 | $122.47 | $121.81 | $122.38 | $23.58 | 75,230 |
| 2016-07-19 | $121.19 | $121.61 | $121.19 | $121.59 | $23.42 | 104,855 |
| 2016-07-18 | $121.35 | $121.80 | $121.35 | $121.68 | $23.44 | 65,760 |
| 2016-07-15 | $121.71 | $121.71 | $120.95 | $121.11 | $23.33 | 91,760 |
| 2016-07-14 | $121.57 | $121.68 | $121.08 | $121.38 | $23.38 | 192,625 |
| 2016-07-13 | $121.26 | $121.26 | $120.73 | $120.86 | $23.28 | 1,241,225 |
| 2016-07-12 | $121.00 | $121.16 | $120.78 | $121.06 | $23.32 | 360,720 |
| 2016-07-11 | $120.28 | $120.82 | $120.28 | $120.47 | $23.21 | 119,500 |
| 2016-07-08 | $118.79 | $120.02 | $118.79 | $119.93 | $23.10 | 62,915 |
| 2016-07-07 | $118.24 | $118.35 | $117.79 | $118.15 | $22.76 | 89,605 |
| 2016-07-06 | $116.88 | $118.04 | $116.63 | $118.01 | $22.73 | 88,655 |
| 2016-07-05 | $116.82 | $117.44 | $116.75 | $117.37 | $22.61 | 84,375 |
| 2016-07-01 | $117.14 | $118.12 | $117.14 | $117.74 | $22.68 | 62,965 |
| 2016-06-30 | $116.56 | $117.10 | $116.07 | $117.08 | $22.55 | 97,460 |
| 2016-06-29 | $115.21 | $116.44 | $115.21 | $116.19 | $22.38 | 93,210 |
| 2016-06-28 | $113.53 | $114.32 | $113.23 | $114.32 | $22.02 | 120,675 |
| 2016-06-27 | $113.30 | $113.30 | $111.60 | $112.22 | $21.62 | 160,110 |
| 2016-06-24 | $113.58 | $116.10 | $113.46 | $114.25 | $22.01 | 173,515 |
| 2016-06-23 | $117.72 | $118.15 | $117.34 | $118.15 | $22.76 | 80,985 |
| 2016-06-22 | $117.16 | $117.64 | $116.90 | $116.90 | $22.52 | 104,320 |
| 2016-06-21 | $117.30 | $117.38 | $116.88 | $117.15 | $22.57 | 76,595 |
| 2016-06-20 | $117.45 | $118.15 | $117.18 | $117.25 | $22.54 | 125,425 |
| 2016-06-17 | $117.41 | $117.41 | $116.45 | $116.56 | $22.40 | 57,725 |
| 2016-06-16 | $116.99 | $117.84 | $116.28 | $117.79 | $22.64 | 48,140 |
| 2016-06-15 | $118.00 | $118.44 | $117.61 | $117.71 | $22.63 | 52,935 |
| 2016-06-14 | $117.96 | $117.96 | $117.02 | $117.84 | $22.65 | 52,255 |
| 2016-06-13 | $118.37 | $118.98 | $117.71 | $117.91 | $22.66 | 88,830 |
| 2016-06-10 | $119.05 | $119.05 | $118.31 | $118.57 | $22.79 | 36,050 |
| 2016-06-09 | $119.52 | $120.01 | $119.41 | $119.82 | $23.03 | 88,610 |
| 2016-06-08 | $119.62 | $120.09 | $119.53 | $119.97 | $23.06 | 80,710 |
| 2016-06-07 | $119.80 | $120.06 | $119.59 | $119.59 | $22.99 | 95,890 |
| 2016-06-06 | $119.60 | $120.13 | $119.49 | $119.89 | $23.04 | 64,550 |
| 2016-06-03 | $119.86 | $119.86 | $118.91 | $119.61 | $22.99 | 94,590 |
| 2016-06-02 | $119.54 | $120.03 | $119.08 | $120.02 | $23.07 | 88,000 |
| 2016-06-01 | $119.60 | $119.81 | $118.93 | $119.62 | $22.99 | 74,905 |
| 2016-05-31 | $119.90 | $119.90 | $119.11 | $119.69 | $23.01 | 72,435 |
| 2016-05-27 | $119.10 | $119.69 | $119.10 | $119.69 | $23.01 | 50,705 |
| 2016-05-26 | $119.21 | $119.25 | $118.85 | $119.08 | $22.89 | 67,670 |
| 2016-05-25 | $118.53 | $119.19 | $118.53 | $118.93 | $22.86 | 37,745 |
| 2016-05-24 | $116.87 | $118.51 | $116.87 | $118.35 | $22.75 | 90,655 |
| 2016-05-23 | $117.03 | $117.10 | $116.48 | $116.49 | $22.39 | 372,490 |
| 2016-05-20 | $116.59 | $117.10 | $116.56 | $116.83 | $22.46 | 55,260 |
| 2016-05-19 | $116.18 | $116.18 | $115.18 | $115.85 | $22.27 | 120,735 |
| 2016-05-18 | $115.80 | $116.84 | $115.60 | $116.44 | $22.38 | 92,325 |
| 2016-05-17 | $117.27 | $117.27 | $115.90 | $116.11 | $22.32 | 127,165 |
| 2016-05-16 | $116.51 | $117.75 | $116.42 | $117.45 | $22.58 | 154,185 |
| 2016-05-13 | $116.49 | $117.08 | $115.97 | $116.09 | $22.31 | 179,735 |
| 2016-05-12 | $117.64 | $117.64 | $116.05 | $116.88 | $22.47 | 202,695 |
| 2016-05-11 | $118.35 | $118.35 | $116.91 | $117.11 | $22.51 | 114,855 |
| 2016-05-10 | $117.51 | $118.61 | $117.51 | $118.61 | $22.80 | 77,770 |
| 2016-05-09 | $116.51 | $117.57 | $116.51 | $117.17 | $22.52 | 99,500 |
| 2016-05-06 | $115.83 | $116.60 | $115.45 | $116.53 | $22.40 | 87,055 |
| 2016-05-05 | $116.40 | $116.49 | $115.79 | $116.14 | $22.32 | 50,040 |
| 2016-05-04 | $116.15 | $116.42 | $115.98 | $116.19 | $22.33 | 96,330 |
| 2016-05-03 | $117.05 | $117.23 | $116.33 | $116.71 | $22.43 | 98,425 |
| 2016-05-02 | $116.61 | $117.47 | $116.57 | $117.43 | $22.57 | 87,345 |
| 2016-04-29 | $116.78 | $116.78 | $115.57 | $116.30 | $22.35 | 71,555 |
| 2016-04-28 | $117.49 | $118.16 | $116.17 | $116.52 | $22.40 | 290,375 |
| 2016-04-27 | $117.53 | $117.66 | $116.84 | $117.29 | $22.54 | 121,955 |
| 2016-04-26 | $118.86 | $119.00 | $118.30 | $118.53 | $22.78 | 90,265 |
| 2016-04-25 | $118.84 | $118.89 | $118.27 | $118.71 | $22.82 | 90,500 |
| 2016-04-22 | $118.80 | $119.29 | $118.08 | $118.95 | $22.86 | 143,700 |
| 2016-04-21 | $119.85 | $120.22 | $119.51 | $119.64 | $23.00 | 136,085 |
| 2016-04-20 | $119.68 | $120.38 | $119.45 | $119.83 | $23.03 | 78,050 |
| 2016-04-19 | $120.10 | $120.15 | $119.09 | $119.63 | $22.99 | 213,540 |
| 2016-04-18 | $119.05 | $120.07 | $119.05 | $120.02 | $23.07 | 66,900 |
| 2016-04-15 | $119.39 | $119.62 | $119.15 | $119.38 | $22.95 | 110,015 |
| 2016-04-14 | $119.59 | $119.98 | $119.25 | $119.57 | $22.98 | 76,985 |
| 2016-04-13 | $118.69 | $119.58 | $118.69 | $119.45 | $22.96 | 62,960 |
| 2016-04-12 | $117.23 | $118.14 | $117.12 | $118.12 | $22.70 | 95,080 |
| 2016-04-11 | $118.03 | $118.41 | $117.00 | $117.01 | $22.49 | 220,085 |
| 2016-04-08 | $118.59 | $118.61 | $117.32 | $117.50 | $22.58 | 109,885 |
| 2016-04-07 | $118.80 | $119.07 | $117.56 | $117.78 | $22.64 | 50,940 |
| 2016-04-06 | $117.87 | $119.50 | $117.48 | $119.47 | $22.96 | 111,425 |
| 2016-04-05 | $117.88 | $118.28 | $117.54 | $117.71 | $22.63 | 611,225 |
| 2016-04-04 | $119.60 | $119.60 | $118.95 | $119.06 | $22.88 | 69,415 |
| 2016-04-01 | $117.79 | $119.49 | $117.41 | $119.42 | $22.95 | 62,415 |
| 2016-03-31 | $118.47 | $118.74 | $117.99 | $118.14 | $22.71 | 103,820 |
| 2016-03-30 | $118.54 | $118.77 | $118.16 | $118.32 | $22.74 | 130,350 |
| 2016-03-29 | $116.05 | $117.83 | $115.84 | $117.78 | $22.64 | 80,445 |
| 2016-03-28 | $116.49 | $116.73 | $116.22 | $116.27 | $22.35 | 127,355 |
| 2016-03-24 | $115.68 | $116.23 | $115.44 | $116.19 | $22.33 | 71,530 |
| 2016-03-23 | $116.57 | $116.62 | $115.99 | $116.18 | $22.33 | 54,405 |
| 2016-03-22 | $116.03 | $117.34 | $116.03 | $117.03 | $22.43 | 68,900 |
| 2016-03-21 | $116.27 | $116.88 | $116.21 | $116.74 | $22.38 | 67,790 |
| 2016-03-18 | $116.60 | $116.80 | $116.09 | $116.54 | $22.34 | 259,550 |
| 2016-03-17 | $115.70 | $116.39 | $115.34 | $116.10 | $22.25 | 56,585 |
| 2016-03-16 | $115.05 | $116.11 | $114.94 | $115.90 | $22.22 | 87,020 |
| 2016-03-15 | $114.99 | $115.47 | $114.77 | $115.34 | $22.11 | 83,720 |
| 2016-03-14 | $114.75 | $115.57 | $114.75 | $115.26 | $22.09 | 82,715 |
| 2016-03-11 | $114.29 | $115.17 | $113.92 | $115.13 | $22.07 | 114,210 |
| 2016-03-10 | $113.63 | $114.20 | $111.90 | $113.07 | $21.67 | 69,080 |
| 2016-03-09 | $113.42 | $113.42 | $112.51 | $113.08 | $21.68 | 72,280 |
| 2016-03-08 | $113.02 | $113.89 | $112.87 | $112.96 | $21.65 | 73,555 |
| 2016-03-07 | $113.98 | $114.45 | $113.10 | $113.76 | $21.81 | 103,050 |
| 2016-03-04 | $114.71 | $115.04 | $114.04 | $114.47 | $21.94 | 79,830 |
| 2016-03-03 | $114.12 | $114.35 | $113.45 | $114.35 | $21.92 | 122,145 |
| 2016-03-02 | $113.97 | $114.23 | $113.58 | $114.23 | $21.90 | 124,140 |
| 2016-03-01 | $112.07 | $114.24 | $111.81 | $114.24 | $21.90 | 95,805 |
| 2016-02-29 | $111.90 | $112.61 | $111.04 | $111.04 | $21.28 | 59,125 |
| 2016-02-26 | $112.68 | $112.68 | $111.83 | $112.03 | $21.47 | 109,615 |
| 2016-02-25 | $111.22 | $112.09 | $110.48 | $112.05 | $21.48 | 72,845 |
| 2016-02-24 | $109.17 | $110.99 | $108.50 | $110.80 | $21.24 | 151,730 |
| 2016-02-23 | $111.31 | $111.36 | $110.10 | $110.10 | $21.10 | 235,775 |
| 2016-02-22 | $110.95 | $111.67 | $110.95 | $111.46 | $21.37 | 185,345 |
| 2016-02-19 | $108.94 | $109.89 | $108.76 | $109.87 | $21.06 | 105,385 |
| 2016-02-18 | $110.86 | $110.86 | $109.29 | $109.38 | $20.97 | 122,460 |
| 2016-02-17 | $109.21 | $110.76 | $109.21 | $110.61 | $21.20 | 78,255 |
| 2016-02-16 | $107.79 | $108.33 | $107.10 | $108.33 | $20.77 | 88,360 |
| 2016-02-12 | $105.99 | $106.38 | $105.24 | $106.38 | $20.39 | 73,750 |
| 2016-02-11 | $103.87 | $105.17 | $103.67 | $104.76 | $20.08 | 83,545 |
| 2016-02-10 | $105.76 | $107.23 | $105.37 | $105.43 | $20.21 | 163,955 |
| 2016-02-09 | $103.32 | $105.98 | $103.32 | $105.04 | $20.13 | 77,180 |
| 2016-02-08 | $105.19 | $105.27 | $103.22 | $104.84 | $20.10 | 161,140 |
| 2016-02-05 | $110.00 | $110.00 | $106.48 | $107.00 | $20.51 | 209,175 |
| 2016-02-04 | $110.44 | $111.35 | $109.67 | $110.61 | $21.20 | 165,080 |
| 2016-02-03 | $111.73 | $111.73 | $108.95 | $110.91 | $21.26 | 223,615 |
| 2016-02-02 | $112.57 | $112.57 | $110.89 | $111.06 | $21.29 | 95,395 |
| 2016-02-01 | $112.29 | $113.52 | $111.99 | $113.21 | $21.70 | 78,465 |
| 2016-01-29 | $110.24 | $112.62 | $110.24 | $112.62 | $21.59 | 99,200 |
| 2016-01-28 | $110.99 | $111.23 | $109.15 | $110.41 | $21.16 | 170,535 |
| 2016-01-27 | $111.35 | $111.72 | $108.88 | $109.39 | $20.97 | 143,840 |
| 2016-01-26 | $111.41 | $112.00 | $110.66 | $111.81 | $21.43 | 79,345 |
| 2016-01-25 | $112.28 | $112.60 | $110.83 | $111.05 | $21.29 | 147,630 |
| 2016-01-22 | $111.62 | $112.76 | $111.61 | $112.52 | $21.57 | 195,875 |
| 2016-01-21 | $110.02 | $111.08 | $109.36 | $109.86 | $21.06 | 132,775 |
| 2016-01-20 | $108.50 | $110.60 | $106.16 | $109.65 | $21.02 | 303,070 |
| 2016-01-19 | $111.34 | $111.45 | $109.15 | $110.35 | $21.15 | 213,335 |
| 2016-01-15 | $109.16 | $110.58 | $108.60 | $109.93 | $21.07 | 262,720 |
| 2016-01-14 | $110.75 | $113.14 | $109.09 | $112.37 | $21.54 | 251,530 |
| 2016-01-13 | $114.40 | $114.58 | $110.34 | $110.42 | $21.17 | 405,080 |
| 2016-01-12 | $113.83 | $114.35 | $112.58 | $114.08 | $21.87 | 906,395 |
| 2016-01-11 | $113.13 | $113.41 | $111.37 | $112.77 | $21.62 | 157,355 |
| 2016-01-08 | $114.75 | $114.94 | $112.22 | $112.37 | $21.54 | 230,680 |
| 2016-01-07 | $114.52 | $115.83 | $113.49 | $114.00 | $21.85 | 161,965 |
| 2016-01-06 | $115.92 | $117.34 | $115.92 | $116.54 | $22.34 | 186,220 |
| 2016-01-05 | $118.18 | $118.46 | $117.21 | $117.69 | $22.56 | 109,685 |
| 2016-01-04 | $117.89 | $117.93 | $116.59 | $117.93 | $22.61 | 250,610 |
| 2015-12-31 | $121.22 | $121.57 | $120.29 | $120.29 | $23.06 | 89,495 |
| 2015-12-30 | $122.29 | $122.35 | $121.49 | $121.53 | $23.30 | 165,365 |
| 2015-12-29 | $121.46 | $122.72 | $121.46 | $122.45 | $23.47 | 147,830 |
| 2015-12-28 | $120.48 | $120.89 | $120.09 | $120.89 | $23.17 | 109,005 |
| 2015-12-24 | $120.71 | $121.15 | $120.71 | $120.95 | $23.18 | 28,575 |
| 2015-12-23 | $120.93 | $121.25 | $120.70 | $121.22 | $23.17 | 61,570 |
| 2015-12-22 | $120.14 | $120.47 | $119.61 | $120.34 | $23.01 | 122,520 |
| 2015-12-21 | $119.56 | $119.77 | $118.78 | $119.48 | $22.84 | 98,070 |
| 2015-12-18 | $120.42 | $120.48 | $118.70 | $118.70 | $22.69 | 158,320 |
| 2015-12-17 | $123.26 | $123.26 | $120.93 | $121.01 | $23.13 | 72,620 |
| 2015-12-16 | $121.86 | $123.01 | $121.00 | $122.75 | $23.47 | 123,955 |
| 2015-12-15 | $121.29 | $121.90 | $120.86 | $120.86 | $23.11 | 102,060 |
| 2015-12-14 | $119.62 | $120.38 | $118.60 | $120.35 | $23.01 | 120,340 |
| 2015-12-11 | $120.80 | $120.96 | $119.36 | $119.58 | $22.86 | 96,580 |
| 2015-12-10 | $121.95 | $123.14 | $121.95 | $122.26 | $23.37 | 71,300 |
| 2015-12-09 | $122.95 | $123.88 | $121.14 | $121.93 | $23.31 | 152,915 |
| 2015-12-08 | $122.73 | $123.89 | $122.60 | $123.52 | $23.61 | 110,780 |
| 2015-12-07 | $124.34 | $124.41 | $122.96 | $123.48 | $23.61 | 74,995 |
| 2015-12-04 | $122.16 | $124.55 | $122.11 | $124.39 | $23.78 | 94,925 |
| 2015-12-03 | $124.23 | $124.23 | $121.53 | $122.02 | $23.33 | 102,650 |
| 2015-12-02 | $124.91 | $125.26 | $123.60 | $123.93 | $23.69 | 363,235 |
| 2015-12-01 | $124.09 | $124.93 | $123.95 | $124.93 | $23.88 | 128,695 |
| 2015-11-30 | $124.70 | $124.70 | $123.59 | $123.59 | $23.63 | 99,565 |
| 2015-11-27 | $124.58 | $124.72 | $124.03 | $124.48 | $23.80 | 67,345 |
| 2015-11-25 | $124.37 | $124.81 | $124.37 | $124.46 | $23.79 | 91,060 |
| 2015-11-24 | $123.70 | $124.48 | $123.04 | $124.27 | $23.76 | 131,900 |
| 2015-11-23 | $124.70 | $125.06 | $123.83 | $124.38 | $23.78 | 184,940 |
| 2015-11-20 | $124.32 | $124.74 | $124.15 | $124.61 | $23.82 | 126,155 |
| 2015-11-19 | $123.74 | $123.95 | $123.42 | $123.55 | $23.62 | 137,445 |
| 2015-11-18 | $122.00 | $123.84 | $121.96 | $123.79 | $23.67 | 100,330 |
| 2015-11-17 | $121.66 | $122.36 | $121.16 | $121.40 | $23.21 | 479,270 |
| 2015-11-16 | $119.20 | $121.28 | $119.17 | $121.28 | $23.19 | 117,365 |
| 2015-11-13 | $121.15 | $121.15 | $119.44 | $119.47 | $22.84 | 163,835 |
| 2015-11-12 | $122.42 | $122.99 | $121.51 | $121.51 | $23.23 | 195,200 |
| 2015-11-11 | $123.54 | $123.60 | $122.90 | $122.94 | $23.50 | 49,815 |
| 2015-11-10 | $122.49 | $123.33 | $122.44 | $123.18 | $23.55 | 167,025 |
| 2015-11-09 | $123.76 | $123.88 | $122.41 | $123.08 | $23.53 | 137,010 |
| 2015-11-06 | $124.14 | $124.50 | $123.40 | $124.08 | $23.72 | 169,695 |
| 2015-11-05 | $124.92 | $125.10 | $123.83 | $124.30 | $23.76 | 466,000 |
| 2015-11-04 | $125.51 | $125.51 | $124.19 | $124.59 | $23.82 | 123,280 |
| 2015-11-03 | $124.33 | $125.55 | $124.20 | $125.08 | $23.91 | 156,495 |
| 2015-11-02 | $123.36 | $124.59 | $123.25 | $124.45 | $23.79 | 124,200 |
| 2015-10-30 | $124.05 | $124.07 | $123.11 | $123.11 | $23.54 | 298,985 |
| 2015-10-29 | $123.22 | $124.07 | $123.19 | $123.94 | $23.69 | 108,380 |
| 2015-10-28 | $122.25 | $123.43 | $121.88 | $123.43 | $23.60 | 83,115 |
| 2015-10-27 | $121.73 | $122.17 | $121.42 | $121.87 | $23.30 | 94,180 |
| 2015-10-26 | $121.77 | $122.10 | $121.34 | $121.88 | $23.30 | 76,175 |
| 2015-10-23 | $122.14 | $122.39 | $121.35 | $122.02 | $23.33 | 309,990 |
| 2015-10-22 | $119.02 | $119.91 | $119.02 | $119.77 | $22.90 | 129,090 |
| 2015-10-21 | $119.42 | $119.42 | $118.19 | $118.23 | $22.60 | 99,550 |
| 2015-10-20 | $119.50 | $119.65 | $118.45 | $118.99 | $22.75 | 122,635 |
| 2015-10-19 | $118.99 | $119.53 | $118.53 | $119.52 | $22.85 | 110,990 |
| 2015-10-16 | $118.75 | $118.99 | $118.27 | $118.99 | $22.75 | 107,415 |
| 2015-10-15 | $116.83 | $118.49 | $116.83 | $118.49 | $22.65 | 74,880 |
| 2015-10-14 | $117.09 | $117.49 | $116.31 | $116.64 | $22.30 | 335,800 |
| 2015-10-13 | $117.52 | $118.44 | $116.90 | $116.98 | $22.36 | 49,035 |
| 2015-10-12 | $117.75 | $118.05 | $117.50 | $117.79 | $22.52 | 81,205 |
| 2015-10-09 | $117.10 | $117.65 | $116.94 | $117.56 | $22.47 | 72,810 |
| 2015-10-08 | $115.81 | $117.08 | $115.22 | $116.96 | $22.36 | 66,865 |
| 2015-10-07 | $115.84 | $116.27 | $115.12 | $116.15 | $22.20 | 70,975 |
| 2015-10-06 | $115.88 | $116.19 | $114.76 | $115.41 | $22.06 | 101,670 |
| 2015-10-05 | $115.29 | $116.32 | $115.29 | $116.16 | $22.21 | 141,590 |
| 2015-10-02 | $111.37 | $114.72 | $111.13 | $114.72 | $21.93 | 64,830 |
| 2015-10-01 | $112.10 | $112.80 | $111.23 | $112.79 | $21.56 | 186,170 |
| 2015-09-30 | $111.21 | $111.97 | $110.62 | $111.97 | $21.41 | 131,600 |
| 2015-09-29 | $110.16 | $111.23 | $108.84 | $109.55 | $20.94 | 103,325 |
| 2015-09-28 | $112.96 | $112.96 | $109.74 | $109.98 | $21.03 | 424,885 |
| 2015-09-25 | $115.68 | $115.68 | $113.01 | $113.60 | $21.72 | 120,985 |
| 2015-09-24 | $114.21 | $114.80 | $113.15 | $114.71 | $21.87 | 57,180 |
| 2015-09-23 | $115.04 | $115.55 | $114.72 | $114.96 | $21.92 | 69,525 |
| 2015-09-22 | $115.11 | $115.31 | $114.19 | $115.23 | $21.97 | 80,760 |
| 2015-09-21 | $116.84 | $117.35 | $115.96 | $116.43 | $22.20 | 106,515 |
| 2015-09-18 | $116.09 | $117.12 | $116.09 | $116.16 | $22.15 | 337,230 |
| 2015-09-17 | $117.70 | $119.27 | $117.29 | $117.50 | $22.41 | 135,600 |
| 2015-09-16 | $116.65 | $117.63 | $116.38 | $117.63 | $22.43 | 92,145 |
| 2015-09-15 | $116.21 | $116.95 | $116.00 | $116.93 | $22.30 | 65,745 |
| 2015-09-14 | $116.31 | $116.31 | $114.93 | $115.25 | $21.98 | 154,660 |
| 2015-09-11 | $114.52 | $115.77 | $114.29 | $115.77 | $22.07 | 93,880 |
| 2015-09-10 | $113.86 | $115.50 | $113.86 | $114.94 | $21.92 | 69,045 |
| 2015-09-09 | $116.43 | $116.75 | $113.86 | $114.10 | $21.76 | 63,425 |
| 2015-09-08 | $115.00 | $115.67 | $114.22 | $115.52 | $22.03 | 30,545 |
| 2015-09-04 | $113.22 | $113.45 | $112.15 | $112.74 | $21.50 | 124,685 |
| 2015-09-03 | $114.65 | $115.82 | $113.83 | $114.19 | $21.77 | 165,075 |
| 2015-09-02 | $113.39 | $114.62 | $112.57 | $114.62 | $21.86 | 101,230 |