IPG Photonics Corp (IPGP) Exchange: NASDAQ
Data as of May 9, 2025
$58.73 ($0.85) 1.47%
IPG Photonics Corp - Daily Information
Click for more stock information on IPG Photonics Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $59.19 |
| Previous Close | $58.73 |
| High | $60.18 |
| Low | $58.09 |
| Adjusted Open | $59.19 |
| Previous Adjusted Close | $58.73 |
| Adjusted High | $60.18 |
| Adjusted Low | $58.09 |
About IPG Photonics Corp (IPGP)
IPG Photonics Corporation is the global leader in high-power fibre lasers and amplifiers. Founded in 1990, the company since its inception has been rapidly growing and developing in the field of laser technology. IPGâs products are used in various areas such as medical, materials processing, scientific research and industrial manufacturing. It has employed more than 5500 people worldwide and has manufacturing operations in USA, Germany, Russia and Lithuania. IPG Photonics Corporation is listed on NASDAQ and is headquartered in Oxford, Massachusetts.
Invest in IPG Photonics Corp (IPGP)
Historical Stock Data for IPG Photonics Corp (IPGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $59.19 | $60.18 | $58.09 | $58.73 | $58.73 | 403,495 |
| 2025-05-07 | $54.74 | $58.23 | $53.98 | $57.88 | $57.88 | 832,650 |
| 2025-05-06 | $56.65 | $56.68 | $51.77 | $54.91 | $54.91 | 890,623 |
| 2025-05-05 | $62.88 | $64.21 | $62.33 | $63.13 | $63.13 | 413,266 |
| 2025-05-02 | $62.74 | $64.58 | $62.47 | $63.80 | $63.80 | 197,136 |
| 2025-05-01 | $60.60 | $62.27 | $60.53 | $61.80 | $61.80 | 286,911 |
| 2025-04-30 | $57.77 | $60.15 | $57.25 | $59.89 | $59.89 | 331,070 |
| 2025-04-29 | $58.21 | $59.44 | $57.80 | $59.19 | $59.19 | 250,353 |
| 2025-04-28 | $58.07 | $60.39 | $57.89 | $58.85 | $58.85 | 321,787 |
| 2025-04-25 | $57.05 | $58.42 | $56.73 | $58.15 | $58.15 | 215,197 |
| 2025-04-24 | $55.84 | $58.12 | $55.84 | $57.94 | $57.94 | 180,127 |
| 2025-04-23 | $56.58 | $58.67 | $54.92 | $55.09 | $55.09 | 241,364 |
| 2025-04-22 | $53.00 | $53.86 | $52.45 | $53.53 | $53.53 | 328,351 |
| 2025-04-21 | $52.35 | $53.35 | $51.06 | $51.98 | $51.98 | 317,911 |
| 2025-04-17 | $52.19 | $53.33 | $51.94 | $53.30 | $53.30 | 392,498 |
| 2025-04-16 | $52.34 | $52.95 | $50.12 | $51.83 | $51.83 | 336,895 |
| 2025-04-15 | $54.24 | $55.10 | $52.85 | $53.40 | $53.40 | 302,676 |
| 2025-04-14 | $55.43 | $56.33 | $53.95 | $54.50 | $54.50 | 285,943 |
| 2025-04-11 | $52.41 | $54.23 | $51.77 | $53.77 | $53.77 | 337,295 |
| 2025-04-10 | $55.35 | $55.35 | $51.47 | $52.88 | $52.88 | 325,997 |
| 2025-04-09 | $49.31 | $58.69 | $48.59 | $57.47 | $57.47 | 561,240 |
| 2025-04-08 | $54.26 | $54.26 | $48.99 | $49.68 | $49.68 | 374,896 |
| 2025-04-07 | $50.05 | $55.18 | $48.88 | $52.04 | $52.04 | 574,104 |
| 2025-04-04 | $52.15 | $53.05 | $49.55 | $52.12 | $52.12 | 457,006 |
| 2025-04-03 | $60.00 | $60.44 | $54.95 | $55.09 | $55.09 | 274,746 |
| 2025-04-02 | $62.04 | $63.77 | $61.66 | $63.48 | $63.48 | 178,353 |
| 2025-04-01 | $64.43 | $64.71 | $62.27 | $63.11 | $63.11 | 284,849 |
| 2025-03-31 | $64.20 | $64.36 | $62.56 | $63.14 | $63.14 | 271,582 |
| 2025-03-28 | $65.05 | $65.75 | $64.04 | $65.13 | $65.13 | 356,234 |
| 2025-03-27 | $65.72 | $66.25 | $64.07 | $65.69 | $65.69 | 278,323 |
| 2025-03-26 | $66.45 | $67.13 | $65.00 | $66.61 | $66.61 | 492,511 |
| 2025-03-25 | $66.23 | $68.02 | $66.06 | $66.41 | $66.41 | 348,925 |
| 2025-03-24 | $65.23 | $68.13 | $65.23 | $67.62 | $67.62 | 373,514 |
| 2025-03-21 | $63.98 | $65.49 | $63.63 | $64.06 | $64.06 | 795,670 |
| 2025-03-20 | $65.49 | $66.86 | $65.00 | $65.35 | $65.35 | 294,843 |
| 2025-03-19 | $65.91 | $67.27 | $64.05 | $66.26 | $66.26 | 327,402 |
| 2025-03-18 | $63.37 | $66.35 | $62.69 | $66.10 | $66.10 | 388,416 |
| 2025-03-17 | $61.68 | $64.01 | $61.58 | $63.32 | $63.32 | 282,278 |
| 2025-03-14 | $60.47 | $62.36 | $59.78 | $62.25 | $62.25 | 328,330 |
| 2025-03-13 | $59.70 | $60.94 | $58.74 | $59.51 | $59.51 | 369,492 |
| 2025-03-12 | $59.52 | $60.16 | $58.57 | $59.73 | $59.73 | 371,438 |
| 2025-03-11 | $61.95 | $61.95 | $57.51 | $58.78 | $58.78 | 476,839 |
| 2025-03-10 | $61.32 | $63.39 | $60.92 | $61.51 | $61.51 | 488,393 |
| 2025-03-07 | $62.55 | $65.46 | $61.82 | $63.04 | $63.04 | 1,010,803 |
| 2025-03-06 | $62.38 | $64.07 | $62.06 | $62.58 | $62.58 | 1,012,096 |
| 2025-03-05 | $60.45 | $63.51 | $59.76 | $63.42 | $63.42 | 652,439 |
| 2025-03-04 | $57.53 | $62.88 | $57.39 | $60.37 | $60.37 | 970,640 |
| 2025-03-03 | $58.75 | $58.79 | $57.42 | $58.27 | $58.27 | 637,685 |
| 2025-02-28 | $57.84 | $58.48 | $56.71 | $58.19 | $58.19 | 479,317 |
| 2025-02-27 | $59.25 | $59.50 | $57.76 | $57.86 | $57.86 | 329,516 |
| 2025-02-26 | $60.71 | $60.80 | $59.47 | $59.58 | $59.58 | 312,308 |
| 2025-02-25 | $62.88 | $62.96 | $60.02 | $60.44 | $60.44 | 284,652 |
| 2025-02-24 | $63.44 | $63.66 | $62.24 | $62.89 | $62.89 | 248,000 |
| 2025-02-21 | $64.70 | $64.70 | $62.43 | $63.17 | $63.17 | 184,627 |
| 2025-02-20 | $65.18 | $65.45 | $63.96 | $64.60 | $64.60 | 162,303 |
| 2025-02-19 | $63.32 | $65.88 | $62.77 | $64.83 | $64.83 | 270,536 |
| 2025-02-18 | $63.24 | $64.25 | $62.66 | $63.98 | $63.98 | 270,044 |
| 2025-02-14 | $63.27 | $63.62 | $62.66 | $63.53 | $63.53 | 271,336 |
| 2025-02-13 | $63.86 | $64.43 | $61.39 | $62.88 | $62.88 | 292,164 |
| 2025-02-12 | $61.85 | $63.39 | $60.72 | $62.97 | $62.97 | 382,515 |
| 2025-02-11 | $69.77 | $72.19 | $61.64 | $63.72 | $63.72 | 724,065 |
| 2025-02-10 | $69.51 | $70.53 | $67.17 | $67.40 | $67.40 | 607,262 |
| 2025-02-07 | $71.09 | $71.14 | $68.20 | $68.91 | $68.91 | 206,780 |
| 2025-02-06 | $72.11 | $72.23 | $69.97 | $70.82 | $70.82 | 184,323 |
| 2025-02-05 | $71.15 | $71.85 | $70.77 | $71.72 | $71.72 | 125,908 |
| 2025-02-04 | $69.89 | $71.13 | $69.71 | $70.93 | $70.93 | 134,812 |
| 2025-02-03 | $71.32 | $71.84 | $69.22 | $70.17 | $70.17 | 164,879 |
| 2025-01-31 | $73.88 | $75.00 | $72.97 | $73.33 | $73.33 | 168,517 |
| 2025-01-30 | $73.17 | $73.87 | $72.06 | $73.53 | $73.53 | 171,780 |
| 2025-01-29 | $71.55 | $72.21 | $71.00 | $72.04 | $72.04 | 127,463 |
| 2025-01-28 | $70.54 | $71.20 | $68.73 | $71.18 | $71.18 | 142,601 |
| 2025-01-27 | $72.89 | $73.27 | $69.83 | $70.62 | $70.62 | 232,621 |
| 2025-01-24 | $76.42 | $76.48 | $73.68 | $74.06 | $74.06 | 164,100 |
| 2025-01-23 | $76.96 | $77.12 | $75.59 | $77.07 | $77.07 | 156,638 |
| 2025-01-22 | $77.05 | $78.32 | $77.00 | $77.80 | $77.80 | 156,089 |
| 2025-01-21 | $74.92 | $77.16 | $74.45 | $76.90 | $76.90 | 156,313 |
| 2025-01-17 | $74.19 | $74.78 | $73.21 | $74.40 | $74.40 | 172,874 |
| 2025-01-16 | $73.54 | $74.11 | $72.73 | $72.80 | $72.80 | 205,404 |
| 2025-01-15 | $74.47 | $75.10 | $72.63 | $73.47 | $73.47 | 178,417 |
| 2025-01-14 | $72.41 | $73.45 | $72.21 | $72.88 | $72.88 | 158,627 |
| 2025-01-13 | $71.55 | $72.68 | $71.11 | $72.31 | $72.31 | 168,623 |
| 2025-01-10 | $72.69 | $72.69 | $71.41 | $72.20 | $72.20 | 136,163 |
| 2025-01-08 | $73.98 | $74.31 | $72.58 | $73.93 | $73.93 | 191,337 |
| 2025-01-07 | $76.76 | $76.90 | $74.16 | $74.81 | $74.81 | 249,573 |
| 2025-01-06 | $73.16 | $77.09 | $72.96 | $76.01 | $76.01 | 564,617 |
| 2025-01-03 | $72.70 | $73.09 | $71.94 | $72.76 | $72.76 | 312,472 |
| 2025-01-02 | $73.15 | $74.14 | $72.15 | $72.67 | $72.67 | 151,653 |
| 2024-12-31 | $72.67 | $73.22 | $71.56 | $72.72 | $72.72 | 162,362 |
| 2024-12-30 | $72.80 | $72.93 | $71.09 | $72.25 | $72.25 | 213,365 |
| 2024-12-27 | $76.22 | $76.35 | $73.06 | $73.42 | $73.42 | 163,420 |
| 2024-12-26 | $75.62 | $76.91 | $74.91 | $76.41 | $76.41 | 399,916 |
| 2024-12-24 | $74.64 | $76.47 | $74.01 | $76.33 | $76.33 | 124,723 |
| 2024-12-23 | $74.16 | $77.06 | $74.06 | $74.84 | $74.84 | 260,287 |
| 2024-12-20 | $74.04 | $76.00 | $73.42 | $73.84 | $73.84 | 1,561,497 |
| 2024-12-19 | $74.59 | $75.35 | $72.81 | $74.45 | $74.45 | 345,598 |
| 2024-12-18 | $77.03 | $78.49 | $73.32 | $74.01 | $74.01 | 272,191 |
| 2024-12-17 | $77.79 | $78.55 | $75.96 | $76.34 | $76.34 | 227,036 |
| 2024-12-16 | $77.22 | $79.62 | $76.44 | $78.19 | $78.19 | 294,535 |
| 2024-12-13 | $78.08 | $78.08 | $76.85 | $77.63 | $77.63 | 222,917 |
| 2024-12-12 | $77.20 | $79.00 | $77.19 | $78.12 | $78.12 | 222,170 |
| 2024-12-11 | $79.55 | $79.55 | $77.07 | $77.73 | $77.73 | 211,912 |
| 2024-12-10 | $81.05 | $81.15 | $78.27 | $78.53 | $78.53 | 229,948 |
| 2024-12-09 | $77.12 | $82.19 | $75.07 | $81.31 | $81.31 | 306,515 |
| 2024-12-06 | $75.74 | $77.31 | $75.74 | $76.67 | $76.67 | 176,627 |
| 2024-12-05 | $75.65 | $76.19 | $73.75 | $75.19 | $75.19 | 242,534 |
| 2024-12-04 | $77.13 | $77.92 | $75.24 | $75.36 | $75.36 | 179,274 |
| 2024-12-03 | $79.26 | $79.68 | $77.40 | $77.81 | $77.81 | 219,618 |
| 2024-12-02 | $77.98 | $80.33 | $77.32 | $79.71 | $79.71 | 198,512 |
| 2024-11-29 | $77.63 | $78.68 | $77.04 | $78.04 | $78.04 | 117,990 |
| 2024-11-27 | $77.30 | $78.53 | $75.39 | $77.30 | $77.30 | 180,830 |
| 2024-11-26 | $78.27 | $78.28 | $76.84 | $77.12 | $77.12 | 409,960 |
| 2024-11-25 | $78.82 | $81.47 | $78.39 | $78.92 | $78.92 | 405,433 |
| 2024-11-22 | $75.37 | $78.05 | $75.15 | $77.79 | $77.79 | 212,677 |
| 2024-11-21 | $73.99 | $75.60 | $73.20 | $74.81 | $74.81 | 192,958 |
| 2024-11-20 | $72.35 | $73.57 | $71.37 | $73.52 | $73.52 | 254,097 |
| 2024-11-19 | $72.45 | $73.31 | $71.67 | $72.74 | $72.74 | 150,125 |
| 2024-11-18 | $73.41 | $74.24 | $72.78 | $72.99 | $72.99 | 163,871 |
| 2024-11-15 | $75.09 | $75.23 | $73.35 | $73.45 | $73.45 | 173,568 |
| 2024-11-14 | $76.82 | $76.82 | $74.81 | $75.06 | $75.06 | 504,753 |
| 2024-11-13 | $78.24 | $78.88 | $76.34 | $76.39 | $76.39 | 224,090 |
| 2024-11-12 | $81.31 | $81.41 | $78.27 | $78.33 | $78.33 | 201,977 |
| 2024-11-11 | $84.60 | $84.60 | $81.74 | $81.93 | $81.93 | 134,965 |
| 2024-11-08 | $85.35 | $85.59 | $83.82 | $83.86 | $83.86 | 200,815 |
| 2024-11-07 | $85.74 | $86.58 | $85.21 | $85.75 | $85.75 | 175,982 |
| 2024-11-06 | $85.84 | $86.42 | $85.19 | $85.60 | $85.60 | 204,001 |
| 2024-11-05 | $80.08 | $81.65 | $79.76 | $81.63 | $81.63 | 183,853 |
| 2024-11-04 | $82.10 | $82.88 | $80.51 | $80.57 | $80.57 | 222,386 |
| 2024-11-01 | $81.25 | $83.60 | $81.25 | $82.29 | $82.29 | 350,595 |
| 2024-10-31 | $83.10 | $83.20 | $80.11 | $80.96 | $80.96 | 386,307 |
| 2024-10-30 | $83.70 | $85.52 | $82.94 | $83.31 | $83.31 | 336,250 |
| 2024-10-29 | $81.65 | $88.50 | $81.65 | $85.05 | $85.05 | 466,273 |
| 2024-10-28 | $77.06 | $79.45 | $76.99 | $79.27 | $79.27 | 643,614 |
| 2024-10-25 | $76.33 | $77.65 | $76.20 | $76.82 | $76.82 | 299,022 |
| 2024-10-24 | $75.19 | $76.27 | $74.94 | $75.92 | $75.92 | 280,392 |
| 2024-10-23 | $74.55 | $75.30 | $73.68 | $74.76 | $74.76 | 294,408 |
| 2024-10-22 | $74.15 | $75.16 | $74.01 | $74.63 | $74.63 | 172,782 |
| 2024-10-21 | $75.25 | $75.46 | $73.77 | $74.76 | $74.76 | 187,992 |
| 2024-10-18 | $75.59 | $76.20 | $75.10 | $75.59 | $75.59 | 206,635 |
| 2024-10-17 | $75.24 | $75.58 | $74.29 | $75.35 | $75.35 | 214,340 |
| 2024-10-16 | $75.71 | $76.00 | $74.37 | $74.62 | $74.62 | 439,942 |
| 2024-10-15 | $76.30 | $77.54 | $75.04 | $75.14 | $75.14 | 201,013 |
| 2024-10-14 | $75.82 | $76.90 | $75.76 | $76.22 | $76.22 | 180,412 |
| 2024-10-11 | $74.07 | $76.00 | $74.07 | $75.63 | $75.63 | 182,945 |
| 2024-10-10 | $73.94 | $74.70 | $73.76 | $74.11 | $74.11 | 190,987 |
| 2024-10-09 | $74.27 | $75.05 | $73.85 | $74.80 | $74.80 | 194,230 |
| 2024-10-08 | $73.09 | $74.52 | $72.73 | $74.45 | $74.45 | 220,247 |
| 2024-10-07 | $73.97 | $74.23 | $72.46 | $73.28 | $73.28 | 247,432 |
| 2024-10-04 | $74.04 | $74.87 | $73.52 | $74.40 | $74.40 | 151,118 |
| 2024-10-03 | $72.37 | $73.07 | $71.69 | $72.38 | $72.38 | 312,033 |
| 2024-10-02 | $71.95 | $74.03 | $71.93 | $73.16 | $73.16 | 189,559 |
| 2024-10-01 | $74.02 | $74.25 | $71.46 | $71.85 | $71.85 | 204,646 |
| 2024-09-30 | $74.20 | $74.84 | $73.58 | $74.32 | $74.32 | 212,979 |
| 2024-09-27 | $75.21 | $76.34 | $74.27 | $74.89 | $74.89 | 249,646 |
| 2024-09-26 | $71.93 | $74.56 | $71.49 | $74.52 | $74.52 | 253,151 |
| 2024-09-25 | $70.95 | $71.16 | $70.27 | $70.41 | $70.41 | 183,978 |
| 2024-09-24 | $71.13 | $72.00 | $70.76 | $71.14 | $71.14 | 209,467 |
| 2024-09-23 | $70.39 | $71.22 | $69.66 | $70.43 | $70.43 | 237,722 |
| 2024-09-20 | $70.24 | $70.85 | $69.50 | $70.25 | $70.25 | 891,575 |
| 2024-09-19 | $70.89 | $71.48 | $69.98 | $70.87 | $70.87 | 273,749 |
| 2024-09-18 | $68.95 | $70.79 | $68.16 | $68.92 | $68.92 | 350,821 |
| 2024-09-17 | $69.61 | $70.14 | $68.18 | $68.81 | $68.81 | 298,203 |
| 2024-09-16 | $67.56 | $68.83 | $66.75 | $68.77 | $68.77 | 324,391 |
| 2024-09-13 | $65.37 | $67.69 | $65.25 | $67.67 | $67.67 | 256,477 |
| 2024-09-12 | $63.15 | $64.94 | $62.89 | $64.78 | $64.78 | 259,402 |
| 2024-09-11 | $62.35 | $63.37 | $61.89 | $63.15 | $63.15 | 435,506 |
| 2024-09-10 | $62.61 | $62.70 | $61.86 | $62.31 | $62.31 | 337,245 |
| 2024-09-09 | $62.75 | $63.43 | $62.03 | $62.52 | $62.52 | 348,650 |
| 2024-09-06 | $65.55 | $65.83 | $62.77 | $62.84 | $62.84 | 162,596 |
| 2024-09-05 | $65.77 | $66.11 | $64.93 | $65.54 | $65.54 | 170,419 |
| 2024-09-04 | $65.20 | $66.29 | $65.12 | $65.77 | $65.77 | 320,601 |
| 2024-09-03 | $68.01 | $68.23 | $64.91 | $65.43 | $65.43 | 259,043 |
| 2024-08-30 | $69.49 | $69.51 | $67.98 | $68.37 | $68.37 | 420,752 |
| 2024-08-29 | $70.05 | $70.18 | $68.95 | $69.20 | $69.20 | 211,629 |
| 2024-08-28 | $68.73 | $69.43 | $67.80 | $69.34 | $69.34 | 254,819 |
| 2024-08-27 | $69.55 | $69.99 | $68.90 | $69.11 | $69.11 | 210,494 |
| 2024-08-26 | $71.66 | $71.66 | $69.75 | $69.80 | $69.80 | 150,398 |
| 2024-08-23 | $70.49 | $71.61 | $69.92 | $71.05 | $71.05 | 156,496 |
| 2024-08-22 | $71.20 | $71.59 | $69.60 | $69.84 | $69.84 | 221,235 |
| 2024-08-21 | $70.30 | $71.41 | $70.04 | $71.23 | $71.23 | 207,716 |
| 2024-08-20 | $68.15 | $70.33 | $67.96 | $69.89 | $69.89 | 326,442 |
| 2024-08-19 | $67.32 | $68.40 | $67.06 | $68.19 | $68.19 | 220,236 |
| 2024-08-16 | $68.05 | $68.17 | $66.74 | $67.50 | $67.50 | 164,803 |
| 2024-08-15 | $67.72 | $68.83 | $67.34 | $67.98 | $67.98 | 218,687 |
| 2024-08-14 | $67.34 | $67.51 | $65.59 | $66.02 | $66.02 | 144,039 |
| 2024-08-13 | $66.60 | $67.57 | $65.98 | $67.30 | $67.30 | 240,178 |
| 2024-08-12 | $66.67 | $66.88 | $65.03 | $65.70 | $65.70 | 189,610 |
| 2024-08-09 | $67.47 | $67.47 | $66.25 | $66.67 | $66.67 | 172,672 |
| 2024-08-08 | $66.88 | $67.38 | $66.30 | $67.32 | $67.32 | 210,342 |
| 2024-08-07 | $69.16 | $69.66 | $65.94 | $66.01 | $66.01 | 211,366 |
| 2024-08-06 | $67.47 | $68.74 | $66.71 | $67.79 | $67.79 | 246,673 |
| 2024-08-05 | $68.81 | $69.95 | $66.54 | $67.43 | $67.43 | 228,316 |
| 2024-08-02 | $75.07 | $75.96 | $70.68 | $71.38 | $71.38 | 351,783 |
| 2024-08-01 | $79.92 | $80.07 | $75.85 | $77.08 | $77.08 | 379,087 |
| 2024-07-31 | $81.00 | $82.65 | $80.26 | $80.40 | $80.40 | 310,287 |
| 2024-07-30 | $80.00 | $88.47 | $79.80 | $81.20 | $81.20 | 444,021 |
| 2024-07-29 | $87.11 | $88.78 | $86.46 | $87.61 | $87.61 | 204,823 |
| 2024-07-26 | $86.35 | $87.02 | $84.95 | $86.59 | $86.59 | 215,893 |
| 2024-07-25 | $87.41 | $87.67 | $85.11 | $85.49 | $85.49 | 210,158 |
| 2024-07-24 | $88.58 | $89.95 | $87.84 | $87.91 | $87.91 | 204,175 |
| 2024-07-23 | $89.96 | $90.53 | $88.93 | $89.06 | $89.06 | 137,020 |
| 2024-07-22 | $88.55 | $90.10 | $88.00 | $90.04 | $90.04 | 215,620 |
| 2024-07-19 | $88.88 | $89.00 | $87.50 | $88.03 | $88.03 | 213,353 |
| 2024-07-18 | $90.26 | $91.41 | $88.45 | $89.07 | $89.07 | 222,490 |
| 2024-07-17 | $90.00 | $92.21 | $88.31 | $90.45 | $90.45 | 356,160 |
| 2024-07-16 | $89.99 | $90.92 | $89.41 | $90.65 | $90.65 | 592,162 |
| 2024-07-15 | $89.60 | $91.05 | $89.06 | $89.38 | $89.38 | 144,029 |
| 2024-07-12 | $88.87 | $90.46 | $88.49 | $89.63 | $89.63 | 154,911 |
| 2024-07-11 | $87.61 | $88.87 | $86.41 | $88.05 | $88.05 | 158,091 |
| 2024-07-10 | $84.71 | $86.17 | $82.11 | $86.07 | $86.07 | 124,096 |
| 2024-07-09 | $85.42 | $85.44 | $84.25 | $84.45 | $84.45 | 167,256 |
| 2024-07-08 | $85.28 | $86.10 | $85.18 | $85.46 | $85.46 | 162,977 |
| 2024-07-05 | $84.25 | $84.74 | $83.62 | $84.36 | $84.36 | 309,371 |
| 2024-07-03 | $84.98 | $85.39 | $84.51 | $84.58 | $84.58 | 142,152 |
| 2024-07-02 | $83.30 | $85.25 | $83.30 | $84.91 | $84.91 | 198,250 |
| 2024-07-01 | $84.54 | $84.79 | $83.27 | $83.33 | $83.33 | 239,161 |
| 2024-06-28 | $84.13 | $85.38 | $83.61 | $84.39 | $84.39 | 352,370 |
| 2024-06-27 | $82.54 | $83.54 | $81.85 | $83.50 | $83.50 | 190,535 |
| 2024-06-26 | $81.48 | $83.04 | $81.48 | $82.62 | $82.62 | 239,308 |
| 2024-06-25 | $81.74 | $81.86 | $80.54 | $81.68 | $81.68 | 241,245 |
| 2024-06-24 | $83.06 | $83.75 | $81.61 | $81.61 | $81.61 | 241,542 |
| 2024-06-21 | $81.92 | $83.60 | $81.92 | $83.35 | $83.35 | 1,002,071 |
| 2024-06-20 | $82.28 | $82.40 | $80.27 | $81.58 | $81.58 | 301,519 |
| 2024-06-18 | $86.17 | $86.21 | $82.67 | $82.71 | $82.71 | 307,029 |
| 2024-06-17 | $84.70 | $86.31 | $84.34 | $86.25 | $86.25 | 250,128 |
| 2024-06-14 | $85.71 | $86.24 | $84.00 | $84.86 | $84.86 | 208,223 |
| 2024-06-13 | $86.51 | $87.09 | $85.27 | $86.84 | $86.84 | 268,611 |
| 2024-06-12 | $87.14 | $88.01 | $86.68 | $87.63 | $87.63 | 211,895 |
| 2024-06-11 | $85.63 | $86.01 | $84.71 | $85.24 | $85.24 | 150,025 |
| 2024-06-10 | $85.00 | $86.54 | $85.00 | $86.22 | $86.22 | 106,503 |
| 2024-06-07 | $85.65 | $86.48 | $85.25 | $85.85 | $85.85 | 126,360 |
| 2024-06-06 | $86.85 | $87.42 | $86.17 | $86.47 | $86.47 | 126,360 |
| 2024-06-05 | $85.11 | $87.25 | $84.85 | $86.83 | $86.83 | 124,571 |
| 2024-06-04 | $85.92 | $87.04 | $83.87 | $84.26 | $84.26 | 162,531 |
| 2024-06-03 | $87.26 | $87.91 | $86.58 | $87.10 | $87.10 | 168,398 |
| 2024-05-31 | $85.31 | $86.89 | $84.96 | $86.73 | $86.73 | 217,464 |
| 2024-05-30 | $84.08 | $85.73 | $83.51 | $85.10 | $85.10 | 151,090 |
| 2024-05-29 | $82.55 | $84.02 | $82.55 | $83.55 | $83.55 | 198,004 |
| 2024-05-28 | $85.73 | $85.81 | $83.60 | $83.74 | $83.74 | 366,359 |
| 2024-05-24 | $86.46 | $86.60 | $85.17 | $85.63 | $85.63 | 175,932 |
| 2024-05-23 | $87.73 | $88.03 | $85.68 | $86.03 | $86.03 | 149,481 |
| 2024-05-22 | $87.55 | $88.79 | $87.36 | $87.82 | $87.82 | 184,088 |
| 2024-05-21 | $88.10 | $88.56 | $87.13 | $87.47 | $87.47 | 155,388 |
| 2024-05-20 | $88.57 | $89.26 | $88.47 | $88.55 | $88.55 | 177,397 |
| 2024-05-17 | $88.35 | $88.97 | $87.85 | $88.61 | $88.61 | 213,431 |
| 2024-05-16 | $90.00 | $90.08 | $88.56 | $88.60 | $88.60 | 192,831 |
| 2024-05-15 | $90.60 | $90.60 | $89.49 | $90.17 | $90.17 | 164,255 |
| 2024-05-14 | $90.26 | $90.96 | $89.55 | $89.76 | $89.76 | 172,375 |
| 2024-05-13 | $89.01 | $90.95 | $88.63 | $89.29 | $89.29 | 201,396 |
| 2024-05-10 | $90.19 | $90.56 | $87.04 | $88.26 | $88.26 | 179,640 |
| 2024-05-09 | $88.86 | $90.01 | $88.72 | $89.86 | $89.86 | 163,489 |
| 2024-05-08 | $88.52 | $89.35 | $88.31 | $89.17 | $89.17 | 212,944 |
| 2024-05-07 | $88.52 | $89.96 | $88.52 | $89.49 | $89.49 | 249,854 |
| 2024-05-06 | $87.15 | $88.41 | $87.15 | $88.37 | $88.37 | 167,700 |
| 2024-05-03 | $87.86 | $88.91 | $86.37 | $86.76 | $86.76 | 253,550 |
| 2024-05-02 | $84.33 | $86.76 | $83.68 | $86.70 | $86.70 | 356,785 |
| 2024-05-01 | $82.78 | $85.48 | $82.29 | $83.55 | $83.55 | 322,895 |
| 2024-04-30 | $81.30 | $87.53 | $80.33 | $83.98 | $83.98 | 593,956 |
| 2024-04-29 | $89.07 | $89.61 | $88.29 | $88.58 | $88.58 | 260,612 |
| 2024-04-26 | $88.24 | $89.83 | $87.82 | $88.40 | $88.40 | 251,258 |
| 2024-04-25 | $87.26 | $88.75 | $87.26 | $88.24 | $88.24 | 186,285 |
| 2024-04-24 | $85.59 | $88.19 | $85.59 | $88.05 | $88.05 | 250,412 |
| 2024-04-23 | $85.00 | $86.49 | $85.00 | $85.37 | $85.37 | 169,882 |
| 2024-04-22 | $84.85 | $85.58 | $84.37 | $85.10 | $85.10 | 157,929 |
| 2024-04-19 | $83.97 | $85.19 | $83.72 | $84.27 | $84.27 | 200,796 |
| 2024-04-18 | $84.23 | $85.65 | $84.23 | $84.59 | $84.59 | 158,617 |
| 2024-04-17 | $85.47 | $86.06 | $84.35 | $84.37 | $84.37 | 175,348 |
| 2024-04-16 | $84.00 | $85.77 | $83.53 | $84.84 | $84.84 | 194,141 |
| 2024-04-15 | $86.28 | $86.83 | $84.11 | $84.40 | $84.40 | 159,890 |
| 2024-04-12 | $89.00 | $89.00 | $85.73 | $85.75 | $85.75 | 242,633 |
| 2024-04-11 | $88.21 | $89.87 | $87.58 | $89.86 | $89.86 | 153,573 |
| 2024-04-10 | $88.37 | $90.77 | $86.65 | $87.67 | $87.67 | 177,407 |
| 2024-04-09 | $87.98 | $91.65 | $87.63 | $90.63 | $90.63 | 237,838 |
| 2024-04-08 | $86.60 | $87.80 | $86.35 | $87.39 | $87.39 | 142,261 |
| 2024-04-05 | $87.00 | $87.37 | $86.14 | $86.27 | $86.27 | 218,011 |
| 2024-04-04 | $89.26 | $89.37 | $87.11 | $87.25 | $87.25 | 157,103 |
| 2024-04-03 | $87.43 | $88.72 | $87.37 | $87.96 | $87.96 | 583,328 |
| 2024-04-02 | $89.82 | $89.82 | $87.68 | $88.23 | $88.23 | 260,746 |
| 2024-04-01 | $90.62 | $91.76 | $89.76 | $90.16 | $90.16 | 167,352 |
| 2024-03-28 | $90.01 | $91.67 | $90.00 | $90.69 | $90.69 | 191,670 |
| 2024-03-27 | $89.84 | $90.69 | $88.99 | $90.57 | $90.57 | 166,926 |
| 2024-03-26 | $90.63 | $90.87 | $89.08 | $89.24 | $89.24 | 141,003 |
| 2024-03-25 | $89.79 | $90.47 | $88.88 | $89.96 | $89.96 | 175,626 |
| 2024-03-22 | $90.78 | $90.78 | $89.46 | $90.00 | $90.00 | 177,774 |
| 2024-03-21 | $89.65 | $91.50 | $89.64 | $91.02 | $91.02 | 184,672 |
| 2024-03-20 | $87.80 | $89.40 | $87.17 | $89.15 | $89.15 | 234,986 |
| 2024-03-19 | $86.09 | $87.92 | $86.09 | $87.78 | $87.78 | 222,625 |
| 2024-03-18 | $87.20 | $88.47 | $86.80 | $86.87 | $86.87 | 289,399 |
| 2024-03-15 | $86.58 | $88.02 | $86.26 | $87.24 | $87.24 | 1,159,980 |
| 2024-03-14 | $89.02 | $89.67 | $86.26 | $87.04 | $87.04 | 298,877 |
| 2024-03-13 | $90.11 | $91.00 | $88.21 | $89.30 | $89.30 | 353,978 |
| 2024-03-12 | $90.17 | $91.32 | $89.26 | $90.49 | $90.49 | 189,673 |
| 2024-03-11 | $89.62 | $90.85 | $89.62 | $90.28 | $90.28 | 187,468 |
| 2024-03-08 | $89.94 | $91.46 | $89.72 | $90.24 | $90.24 | 230,286 |
| 2024-03-07 | $89.54 | $90.27 | $89.21 | $89.44 | $89.44 | 193,886 |
| 2024-03-06 | $88.61 | $89.96 | $88.43 | $89.11 | $89.11 | 217,970 |
| 2024-03-05 | $87.00 | $88.29 | $87.00 | $87.99 | $87.99 | 283,073 |
| 2024-03-04 | $87.84 | $88.67 | $87.32 | $87.83 | $87.83 | 199,935 |
| 2024-03-01 | $87.00 | $88.43 | $86.54 | $87.67 | $87.67 | 270,602 |
| 2024-02-29 | $87.10 | $87.72 | $85.99 | $86.35 | $86.35 | 396,222 |
| 2024-02-28 | $85.22 | $86.84 | $85.01 | $85.66 | $85.66 | 269,407 |
| 2024-02-27 | $85.19 | $87.31 | $85.19 | $86.38 | $86.38 | 322,572 |
| 2024-02-26 | $85.60 | $86.52 | $84.59 | $85.19 | $85.19 | 262,928 |
| 2024-02-23 | $86.52 | $86.52 | $85.14 | $85.58 | $85.58 | 250,062 |
| 2024-02-22 | $87.01 | $87.69 | $86.33 | $86.54 | $86.54 | 210,025 |
| 2024-02-21 | $85.31 | $86.55 | $84.90 | $86.45 | $86.45 | 264,235 |
| 2024-02-20 | $85.68 | $86.49 | $85.44 | $86.28 | $86.28 | 281,337 |
| 2024-02-16 | $88.64 | $89.19 | $86.24 | $86.48 | $86.48 | 357,820 |
| 2024-02-15 | $87.19 | $90.05 | $87.04 | $88.99 | $88.99 | 459,136 |
| 2024-02-14 | $88.00 | $89.12 | $86.38 | $87.86 | $87.86 | 876,058 |
| 2024-02-13 | $96.38 | $101.94 | $86.50 | $86.99 | $86.99 | 1,008,855 |
| 2024-02-12 | $102.44 | $104.19 | $102.35 | $103.63 | $103.63 | 264,679 |
| 2024-02-09 | $101.16 | $103.17 | $101.16 | $102.82 | $102.82 | 174,554 |
| 2024-02-08 | $99.81 | $101.73 | $99.63 | $101.01 | $101.01 | 208,334 |
| 2024-02-07 | $99.61 | $100.95 | $99.20 | $100.03 | $100.03 | 156,074 |
| 2024-02-06 | $98.34 | $100.11 | $98.34 | $99.78 | $99.78 | 231,347 |
| 2024-02-05 | $98.12 | $98.60 | $97.00 | $97.64 | $97.64 | 161,324 |
| 2024-02-02 | $98.14 | $99.31 | $97.30 | $98.80 | $98.80 | 186,977 |
| 2024-02-01 | $98.32 | $99.37 | $97.17 | $99.15 | $99.15 | 211,879 |
| 2024-01-31 | $99.12 | $99.70 | $97.40 | $97.89 | $97.89 | 233,516 |
| 2024-01-30 | $99.52 | $100.59 | $99.03 | $99.50 | $99.50 | 159,534 |
| 2024-01-29 | $99.08 | $100.03 | $97.44 | $99.92 | $99.92 | 317,056 |
| 2024-01-26 | $100.89 | $101.77 | $98.93 | $99.20 | $99.20 | 1,349,169 |
| 2024-01-25 | $99.97 | $102.84 | $97.56 | $100.70 | $100.70 | 1,658,256 |
| 2024-01-24 | $99.05 | $100.69 | $97.44 | $98.20 | $98.20 | 394,630 |
| 2024-01-23 | $99.99 | $101.31 | $98.89 | $98.91 | $98.91 | 345,104 |
| 2024-01-22 | $99.52 | $100.50 | $98.62 | $99.34 | $99.34 | 249,094 |
| 2024-01-19 | $99.92 | $99.96 | $96.05 | $98.63 | $98.63 | 261,847 |
| 2024-01-18 | $98.39 | $99.37 | $97.60 | $99.31 | $99.31 | 217,126 |
| 2024-01-17 | $98.01 | $98.50 | $96.40 | $97.18 | $97.18 | 155,407 |
| 2024-01-16 | $98.79 | $99.87 | $97.67 | $99.70 | $99.70 | 202,791 |
| 2024-01-12 | $101.31 | $102.07 | $99.25 | $99.50 | $99.50 | 168,252 |
| 2024-01-11 | $100.83 | $101.37 | $99.55 | $100.68 | $100.68 | 180,279 |
| 2024-01-10 | $102.17 | $102.36 | $100.61 | $100.82 | $100.82 | 154,826 |
| 2024-01-09 | $101.74 | $103.39 | $101.74 | $102.09 | $102.09 | 161,262 |
| 2024-01-08 | $102.00 | $103.97 | $102.00 | $102.96 | $102.96 | 207,082 |
| 2024-01-05 | $101.28 | $102.96 | $101.28 | $101.82 | $101.82 | 316,851 |
| 2024-01-04 | $102.32 | $102.68 | $100.75 | $101.31 | $101.31 | 325,158 |
| 2024-01-03 | $104.78 | $105.00 | $102.52 | $103.35 | $103.35 | 163,511 |
| 2024-01-02 | $108.09 | $108.09 | $106.15 | $106.58 | $106.58 | 192,397 |
| 2023-12-29 | $109.70 | $110.30 | $108.34 | $108.54 | $108.54 | 144,031 |
| 2023-12-28 | $109.96 | $110.23 | $109.12 | $110.10 | $110.10 | 100,365 |
| 2023-12-27 | $110.85 | $111.09 | $110.08 | $110.34 | $110.34 | 96,245 |
| 2023-12-26 | $109.89 | $111.11 | $109.72 | $110.56 | $110.56 | 144,800 |
| 2023-12-22 | $108.56 | $110.38 | $107.97 | $109.53 | $109.53 | 133,146 |
| 2023-12-21 | $108.57 | $109.03 | $106.29 | $107.82 | $107.82 | 124,988 |
| 2023-12-20 | $108.86 | $110.58 | $107.01 | $107.03 | $107.03 | 212,725 |
| 2023-12-19 | $108.01 | $109.05 | $107.77 | $109.00 | $109.00 | 177,025 |
| 2023-12-18 | $107.84 | $107.91 | $106.04 | $106.96 | $106.96 | 229,505 |
| 2023-12-15 | $106.69 | $108.54 | $105.64 | $108.20 | $108.20 | 721,140 |
| 2023-12-14 | $103.84 | $107.48 | $103.35 | $106.50 | $106.50 | 355,356 |
| 2023-12-13 | $101.03 | $102.77 | $99.40 | $102.57 | $102.57 | 225,521 |
| 2023-12-12 | $100.64 | $100.86 | $99.52 | $100.61 | $100.61 | 225,800 |
| 2023-12-11 | $99.44 | $100.64 | $98.97 | $100.39 | $100.39 | 115,399 |
| 2023-12-08 | $99.40 | $100.71 | $98.96 | $99.42 | $99.42 | 146,918 |
| 2023-12-07 | $98.22 | $100.80 | $97.67 | $100.00 | $100.00 | 102,714 |
| 2023-12-06 | $97.49 | $99.34 | $96.75 | $98.04 | $98.04 | 136,158 |
| 2023-12-05 | $98.30 | $98.37 | $95.77 | $96.32 | $96.32 | 232,636 |
| 2023-12-04 | $96.76 | $98.70 | $96.65 | $98.53 | $98.53 | 180,983 |
| 2023-12-01 | $95.08 | $97.43 | $94.23 | $97.27 | $97.27 | 130,056 |
| 2023-11-30 | $96.26 | $97.01 | $94.83 | $95.76 | $95.76 | 136,108 |
| 2023-11-29 | $96.34 | $97.69 | $95.76 | $95.86 | $95.86 | 134,637 |
| 2023-11-28 | $95.29 | $95.51 | $94.36 | $95.42 | $95.42 | 108,690 |
| 2023-11-27 | $95.04 | $96.19 | $94.09 | $95.76 | $95.76 | 129,666 |
| 2023-11-24 | $95.65 | $95.91 | $95.01 | $95.31 | $95.31 | 56,928 |
| 2023-11-22 | $95.98 | $96.92 | $95.55 | $95.62 | $95.62 | 121,087 |
| 2023-11-21 | $95.71 | $95.71 | $94.59 | $94.97 | $94.97 | 102,067 |
| 2023-11-20 | $95.36 | $96.39 | $95.16 | $96.00 | $96.00 | 144,264 |
| 2023-11-17 | $95.05 | $95.32 | $93.93 | $95.13 | $95.13 | 199,186 |
| 2023-11-16 | $95.85 | $96.74 | $94.49 | $94.74 | $94.74 | 181,599 |
| 2023-11-15 | $95.38 | $98.17 | $95.38 | $96.71 | $96.71 | 248,173 |
| 2023-11-14 | $93.68 | $95.28 | $93.56 | $95.26 | $95.26 | 215,237 |
| 2023-11-13 | $90.09 | $91.41 | $89.67 | $91.30 | $91.30 | 160,394 |
| 2023-11-10 | $89.97 | $91.09 | $88.92 | $90.79 | $90.79 | 168,977 |
| 2023-11-09 | $92.24 | $92.24 | $89.22 | $89.27 | $89.27 | 208,182 |
| 2023-11-08 | $92.24 | $93.02 | $90.81 | $91.86 | $91.86 | 162,996 |
| 2023-11-07 | $91.92 | $93.09 | $91.52 | $91.81 | $91.81 | 351,191 |
| 2023-11-06 | $91.63 | $92.80 | $91.17 | $92.44 | $92.44 | 240,472 |
| 2023-11-03 | $89.25 | $92.56 | $88.29 | $91.93 | $91.93 | 291,288 |
| 2023-11-02 | $88.52 | $89.80 | $87.62 | $88.16 | $88.16 | 210,919 |
| 2023-11-01 | $86.05 | $87.05 | $84.48 | $87.02 | $87.02 | 535,986 |
| 2023-10-31 | $83.00 | $87.21 | $83.00 | $85.90 | $85.90 | 734,316 |
| 2023-10-30 | $88.95 | $89.24 | $83.20 | $83.71 | $83.71 | 691,607 |
| 2023-10-27 | $88.68 | $89.44 | $87.64 | $88.15 | $88.15 | 191,780 |
| 2023-10-26 | $89.54 | $90.55 | $87.62 | $88.02 | $88.02 | 304,247 |
| 2023-10-25 | $91.28 | $91.78 | $89.54 | $89.56 | $89.56 | 187,252 |
| 2023-10-24 | $91.62 | $92.46 | $90.91 | $92.12 | $92.12 | 147,287 |
| 2023-10-23 | $92.42 | $95.00 | $90.97 | $91.03 | $91.03 | 234,984 |
| 2023-10-20 | $91.95 | $93.51 | $91.43 | $92.65 | $92.65 | 318,319 |
| 2023-10-19 | $93.62 | $94.97 | $91.40 | $91.86 | $91.86 | 180,339 |
| 2023-10-18 | $94.97 | $95.28 | $93.15 | $93.68 | $93.68 | 192,989 |
| 2023-10-17 | $93.93 | $96.99 | $93.93 | $96.14 | $96.14 | 287,417 |
| 2023-10-16 | $92.58 | $95.00 | $92.56 | $94.89 | $94.89 | 241,174 |
| 2023-10-13 | $93.41 | $93.65 | $92.14 | $92.26 | $92.26 | 204,001 |
| 2023-10-12 | $95.76 | $95.78 | $92.54 | $93.41 | $93.41 | 186,463 |
| 2023-10-11 | $95.99 | $96.91 | $95.21 | $95.61 | $95.61 | 196,652 |
| 2023-10-10 | $96.61 | $97.46 | $95.82 | $96.20 | $96.20 | 198,453 |
| 2023-10-09 | $95.15 | $96.45 | $94.66 | $95.53 | $95.53 | 148,464 |
| 2023-10-06 | $95.25 | $96.91 | $95.20 | $96.23 | $96.23 | 159,938 |
| 2023-10-05 | $99.29 | $99.50 | $94.88 | $95.37 | $95.37 | 286,089 |
| 2023-10-04 | $100.23 | $101.35 | $98.21 | $99.32 | $99.32 | 200,023 |
| 2023-10-03 | $100.50 | $101.39 | $99.91 | $100.32 | $100.32 | 136,243 |
| 2023-10-02 | $101.43 | $101.91 | $99.87 | $100.75 | $100.75 | 185,504 |
| 2023-09-29 | $102.86 | $103.99 | $101.42 | $101.54 | $101.54 | 119,608 |
| 2023-09-28 | $98.68 | $102.48 | $98.68 | $101.83 | $101.83 | 175,644 |
| 2023-09-27 | $97.71 | $99.12 | $97.71 | $99.07 | $99.07 | 142,025 |
| 2023-09-26 | $99.51 | $100.17 | $97.37 | $97.37 | $97.37 | 198,592 |
| 2023-09-25 | $99.57 | $100.73 | $99.57 | $99.94 | $99.94 | 161,625 |
| 2023-09-22 | $98.47 | $100.72 | $97.88 | $100.15 | $100.15 | 239,373 |
| 2023-09-21 | $98.13 | $98.77 | $97.97 | $98.18 | $98.18 | 151,026 |
| 2023-09-20 | $100.20 | $100.86 | $99.08 | $99.21 | $99.21 | 129,806 |
| 2023-09-19 | $99.84 | $100.66 | $98.73 | $99.47 | $99.47 | 164,467 |
| 2023-09-18 | $100.00 | $101.00 | $99.75 | $100.28 | $100.28 | 144,303 |
| 2023-09-15 | $99.58 | $101.31 | $99.47 | $100.06 | $100.06 | 902,624 |
| 2023-09-14 | $100.23 | $100.75 | $99.06 | $99.86 | $99.86 | 344,574 |
| 2023-09-13 | $99.43 | $100.15 | $98.56 | $99.62 | $99.62 | 280,005 |
| 2023-09-12 | $100.08 | $100.96 | $98.99 | $99.47 | $99.47 | 234,892 |
| 2023-09-11 | $101.86 | $101.89 | $99.25 | $100.72 | $100.72 | 219,658 |
| 2023-09-08 | $103.09 | $103.94 | $101.22 | $101.55 | $101.55 | 140,751 |
| 2023-09-07 | $104.00 | $104.00 | $101.82 | $103.35 | $103.35 | 179,404 |
| 2023-09-06 | $106.41 | $107.23 | $105.13 | $105.41 | $105.41 | 146,944 |
| 2023-09-05 | $108.26 | $108.54 | $106.03 | $106.45 | $106.45 | 178,033 |
| 2023-09-01 | $108.90 | $109.05 | $107.60 | $108.11 | $108.11 | 184,694 |
| 2023-08-31 | $107.86 | $109.58 | $107.86 | $108.36 | $108.36 | 281,189 |
| 2023-08-30 | $106.79 | $108.72 | $106.41 | $107.94 | $107.94 | 162,962 |
| 2023-08-29 | $105.56 | $107.70 | $105.56 | $107.25 | $107.25 | 211,741 |
| 2023-08-28 | $102.48 | $105.94 | $102.45 | $105.65 | $105.65 | 200,447 |
| 2023-08-25 | $101.68 | $102.72 | $101.51 | $102.08 | $102.08 | 164,602 |
| 2023-08-24 | $103.53 | $104.10 | $101.72 | $101.78 | $101.78 | 200,488 |
| 2023-08-23 | $101.42 | $104.26 | $101.42 | $103.53 | $103.53 | 191,643 |
| 2023-08-22 | $99.97 | $101.95 | $99.15 | $101.49 | $101.49 | 238,555 |
| 2023-08-21 | $98.71 | $99.43 | $98.26 | $99.11 | $99.11 | 208,165 |
| 2023-08-18 | $96.09 | $99.93 | $96.09 | $99.20 | $99.20 | 265,533 |
| 2023-08-17 | $99.68 | $100.78 | $98.62 | $99.00 | $99.00 | 209,210 |
| 2023-08-16 | $102.36 | $103.21 | $99.54 | $99.92 | $99.92 | 227,005 |
| 2023-08-15 | $101.71 | $104.04 | $101.16 | $103.30 | $103.30 | 326,487 |
| 2023-08-14 | $103.35 | $104.28 | $101.82 | $102.61 | $102.61 | 272,344 |
| 2023-08-11 | $105.45 | $106.17 | $103.60 | $104.06 | $104.06 | 241,574 |
| 2023-08-10 | $107.84 | $108.54 | $105.10 | $105.82 | $105.82 | 212,818 |
| 2023-08-09 | $109.88 | $109.88 | $107.27 | $107.40 | $107.40 | 191,127 |
| 2023-08-08 | $110.34 | $110.34 | $108.77 | $110.13 | $110.13 | 209,299 |
| 2023-08-07 | $109.66 | $111.29 | $109.01 | $111.26 | $111.26 | 200,000 |
| 2023-08-04 | $109.73 | $111.53 | $107.88 | $108.88 | $108.88 | 255,182 |
| 2023-08-03 | $110.93 | $111.35 | $108.95 | $109.91 | $109.91 | 303,184 |
| 2023-08-02 | $110.71 | $114.29 | $107.75 | $111.56 | $111.56 | 706,169 |
| 2023-08-01 | $112.16 | $119.47 | $107.32 | $108.36 | $108.36 | 1,171,602 |
| 2023-07-31 | $131.00 | $132.99 | $130.82 | $131.45 | $131.45 | 325,012 |
| 2023-07-28 | $130.87 | $132.58 | $130.08 | $130.62 | $130.62 | 145,527 |
| 2023-07-27 | $131.11 | $132.72 | $129.53 | $130.09 | $130.09 | 179,350 |
| 2023-07-26 | $127.69 | $130.21 | $127.17 | $129.46 | $129.46 | 165,100 |
| 2023-07-25 | $128.18 | $129.03 | $126.15 | $128.01 | $128.01 | 301,578 |
| 2023-07-24 | $132.42 | $133.25 | $127.99 | $128.18 | $128.18 | 280,210 |
| 2023-07-21 | $132.00 | $133.75 | $131.64 | $132.56 | $132.56 | 140,937 |
| 2023-07-20 | $134.10 | $134.50 | $131.11 | $131.36 | $131.36 | 111,603 |
| 2023-07-19 | $134.00 | $134.91 | $131.33 | $134.68 | $134.68 | 241,983 |
| 2023-07-18 | $135.69 | $137.07 | $133.29 | $134.07 | $134.07 | 185,348 |
| 2023-07-17 | $135.78 | $136.95 | $134.41 | $136.42 | $136.42 | 139,597 |
| 2023-07-14 | $137.98 | $140.24 | $135.55 | $136.01 | $136.01 | 506,995 |
| 2023-07-13 | $140.49 | $141.85 | $138.11 | $139.14 | $139.14 | 130,361 |
| 2023-07-12 | $138.31 | $140.41 | $138.06 | $139.71 | $139.71 | 159,719 |
| 2023-07-11 | $134.60 | $136.90 | $134.39 | $136.42 | $136.42 | 229,252 |
| 2023-07-10 | $132.01 | $134.39 | $132.01 | $134.28 | $134.28 | 133,554 |
| 2023-07-07 | $133.61 | $135.42 | $132.08 | $132.32 | $132.32 | 119,885 |
| 2023-07-06 | $132.25 | $133.87 | $131.05 | $133.61 | $133.61 | 173,858 |
| 2023-07-05 | $133.06 | $135.00 | $132.04 | $134.36 | $134.36 | 187,971 |
| 2023-07-03 | $135.33 | $136.26 | $134.43 | $135.08 | $135.08 | 123,535 |
| 2023-06-30 | $135.33 | $136.07 | $134.33 | $135.82 | $135.82 | 181,410 |
| 2023-06-29 | $134.19 | $134.38 | $132.63 | $134.36 | $134.36 | 118,374 |
| 2023-06-28 | $132.57 | $135.21 | $132.57 | $134.19 | $134.19 | 167,605 |
| 2023-06-27 | $129.89 | $134.08 | $129.28 | $133.83 | $133.83 | 194,672 |
| 2023-06-26 | $133.27 | $133.39 | $129.25 | $129.54 | $129.54 | 186,265 |
| 2023-06-23 | $128.89 | $133.50 | $128.04 | $133.39 | $133.39 | 888,178 |
| 2023-06-22 | $129.69 | $130.54 | $127.81 | $130.35 | $130.35 | 225,675 |
| 2023-06-21 | $131.74 | $132.47 | $129.42 | $130.08 | $130.08 | 194,545 |
| 2023-06-20 | $134.73 | $136.91 | $131.92 | $133.03 | $133.03 | 282,955 |
| 2023-06-16 | $135.47 | $135.69 | $132.93 | $134.75 | $134.75 | 1,035,365 |
| 2023-06-15 | $132.30 | $137.33 | $132.19 | $134.34 | $134.34 | 684,102 |
| 2023-06-14 | $121.89 | $136.72 | $121.37 | $132.83 | $132.83 | 863,908 |
| 2023-06-13 | $115.55 | $118.10 | $115.26 | $117.06 | $117.06 | 225,929 |
| 2023-06-12 | $111.35 | $114.49 | $111.20 | $114.29 | $114.29 | 134,272 |
| 2023-06-09 | $112.59 | $112.96 | $110.85 | $111.29 | $111.29 | 101,372 |
| 2023-06-08 | $112.60 | $113.44 | $111.41 | $112.63 | $112.63 | 156,688 |
| 2023-06-07 | $110.87 | $113.70 | $110.87 | $113.10 | $113.10 | 146,202 |
| 2023-06-06 | $108.55 | $111.51 | $107.54 | $110.29 | $110.29 | 132,328 |
| 2023-06-05 | $111.15 | $111.15 | $108.05 | $108.72 | $108.72 | 188,182 |
| 2023-06-02 | $111.49 | $112.77 | $110.21 | $112.61 | $112.61 | 132,423 |
| 2023-06-01 | $110.66 | $110.81 | $109.02 | $110.42 | $110.42 | 133,349 |
| 2023-05-31 | $112.61 | $113.71 | $109.82 | $110.47 | $110.47 | 371,113 |
| 2023-05-30 | $115.30 | $115.50 | $112.28 | $113.80 | $113.80 | 188,939 |
| 2023-05-26 | $111.80 | $115.04 | $111.80 | $114.61 | $114.61 | 192,336 |
| 2023-05-25 | $110.94 | $112.29 | $108.54 | $111.56 | $111.56 | 162,447 |
| 2023-05-24 | $112.87 | $112.87 | $108.72 | $109.81 | $109.81 | 179,602 |
| 2023-05-23 | $113.50 | $114.70 | $111.84 | $114.24 | $114.24 | 233,809 |
| 2023-05-22 | $112.37 | $113.92 | $112.37 | $113.75 | $113.75 | 215,701 |
| 2023-05-19 | $114.01 | $114.38 | $112.03 | $112.31 | $112.31 | 207,790 |
| 2023-05-18 | $113.09 | $114.20 | $112.12 | $113.35 | $113.35 | 189,250 |
| 2023-05-17 | $112.01 | $113.14 | $110.78 | $112.76 | $112.76 | 135,975 |
| 2023-05-16 | $111.85 | $113.48 | $111.07 | $111.20 | $111.20 | 117,605 |
| 2023-05-15 | $110.98 | $113.39 | $110.92 | $112.30 | $112.30 | 411,073 |
| 2023-05-12 | $110.87 | $111.70 | $109.53 | $110.53 | $110.53 | 133,004 |
| 2023-05-11 | $112.27 | $112.27 | $109.99 | $110.68 | $110.68 | 129,876 |
| 2023-05-10 | $113.60 | $113.66 | $110.71 | $112.69 | $112.69 | 140,120 |
| 2023-05-09 | $115.12 | $115.87 | $112.40 | $112.72 | $112.72 | 187,020 |
| 2023-05-08 | $117.80 | $117.80 | $115.33 | $116.40 | $116.40 | 161,370 |
| 2023-05-05 | $117.75 | $118.87 | $116.58 | $118.17 | $118.17 | 147,109 |
| 2023-05-04 | $118.31 | $118.31 | $115.80 | $116.59 | $116.59 | 249,655 |
| 2023-05-03 | $120.35 | $122.03 | $117.22 | $118.71 | $118.71 | 351,422 |
| 2023-05-02 | $122.41 | $122.50 | $116.03 | $119.69 | $119.69 | 264,266 |
| 2023-05-01 | $114.98 | $119.21 | $114.18 | $117.93 | $117.93 | 549,317 |
| 2023-04-28 | $110.89 | $115.21 | $110.89 | $114.98 | $114.98 | 276,477 |
| 2023-04-27 | $111.05 | $111.14 | $108.51 | $110.80 | $110.80 | 149,278 |
| 2023-04-26 | $110.98 | $111.08 | $110.14 | $110.76 | $110.76 | 111,761 |
| 2023-04-25 | $113.82 | $114.01 | $110.75 | $110.77 | $110.77 | 135,430 |
| 2023-04-24 | $114.87 | $115.35 | $113.59 | $114.86 | $114.86 | 107,009 |
| 2023-04-21 | $115.36 | $115.94 | $114.32 | $115.54 | $115.54 | 113,573 |
| 2023-04-20 | $114.84 | $116.25 | $114.47 | $115.36 | $115.36 | 121,046 |
| 2023-04-19 | $113.43 | $116.00 | $113.16 | $115.43 | $115.43 | 213,550 |
| 2023-04-18 | $117.15 | $117.15 | $113.77 | $114.80 | $114.80 | 122,286 |
| 2023-04-17 | $116.03 | $116.57 | $114.98 | $116.35 | $116.35 | 125,337 |
| 2023-04-14 | $115.62 | $116.96 | $115.06 | $116.09 | $116.09 | 137,491 |
| 2023-04-13 | $116.61 | $116.86 | $115.27 | $115.93 | $115.93 | 164,599 |
| 2023-04-12 | $117.94 | $118.17 | $115.48 | $116.02 | $116.02 | 115,108 |
| 2023-04-11 | $117.02 | $117.87 | $116.39 | $116.66 | $116.66 | 113,833 |
| 2023-04-10 | $114.85 | $117.13 | $114.85 | $117.02 | $117.02 | 150,541 |
| 2023-04-06 | $112.72 | $117.00 | $112.45 | $115.46 | $115.46 | 221,824 |
| 2023-04-05 | $118.00 | $118.00 | $115.92 | $116.56 | $116.56 | 518,723 |
| 2023-04-04 | $121.25 | $122.58 | $117.39 | $118.48 | $118.48 | 198,592 |
| 2023-04-03 | $122.36 | $122.88 | $119.16 | $121.61 | $121.61 | 174,439 |
| 2023-03-31 | $121.88 | $123.44 | $121.34 | $123.31 | $123.31 | 165,453 |
| 2023-03-30 | $121.65 | $123.18 | $121.14 | $121.27 | $121.27 | 173,732 |
| 2023-03-29 | $118.45 | $121.16 | $118.14 | $120.95 | $120.95 | 263,739 |
| 2023-03-28 | $115.12 | $116.77 | $113.77 | $116.74 | $116.74 | 331,960 |
| 2023-03-27 | $117.76 | $118.52 | $114.36 | $115.03 | $115.03 | 176,057 |
| 2023-03-24 | $116.00 | $117.09 | $114.74 | $116.82 | $116.82 | 215,383 |
| 2023-03-23 | $116.74 | $119.76 | $116.23 | $116.94 | $116.94 | 162,270 |
| 2023-03-22 | $117.32 | $119.35 | $116.05 | $116.06 | $116.06 | 136,213 |
| 2023-03-21 | $118.04 | $118.54 | $116.65 | $117.70 | $117.70 | 150,489 |
| 2023-03-20 | $117.19 | $118.36 | $116.17 | $116.91 | $116.91 | 212,674 |
| 2023-03-17 | $119.12 | $119.12 | $115.52 | $116.33 | $116.33 | 530,473 |
| 2023-03-16 | $114.86 | $120.15 | $114.86 | $119.88 | $119.88 | 234,166 |
| 2023-03-15 | $116.00 | $116.97 | $113.20 | $116.22 | $116.22 | 253,050 |
| 2023-03-14 | $119.26 | $120.22 | $116.47 | $117.96 | $117.96 | 218,034 |
| 2023-03-13 | $116.59 | $118.37 | $115.72 | $116.76 | $116.76 | 325,387 |
| 2023-03-10 | $121.13 | $121.33 | $116.95 | $118.13 | $118.13 | 236,201 |
| 2023-03-09 | $122.63 | $123.79 | $120.57 | $120.79 | $120.79 | 252,720 |
| 2023-03-08 | $121.79 | $123.39 | $121.28 | $122.56 | $122.56 | 170,494 |
| 2023-03-07 | $122.70 | $123.38 | $120.20 | $121.11 | $121.11 | 242,007 |
| 2023-03-06 | $127.12 | $127.12 | $121.79 | $122.38 | $122.38 | 256,217 |
| 2023-03-03 | $127.19 | $128.00 | $125.52 | $127.12 | $127.12 | 268,643 |
| 2023-03-02 | $123.33 | $127.18 | $122.80 | $127.00 | $127.00 | 206,109 |
| 2023-03-01 | $123.24 | $126.43 | $123.11 | $124.64 | $124.64 | 260,065 |
| 2023-02-28 | $122.80 | $125.32 | $122.34 | $123.24 | $123.24 | 205,488 |
| 2023-02-27 | $124.96 | $125.57 | $123.28 | $123.46 | $123.46 | 150,133 |
| 2023-02-24 | $123.43 | $124.69 | $122.36 | $124.00 | $124.00 | 181,566 |
| 2023-02-23 | $127.21 | $127.52 | $124.15 | $125.86 | $125.86 | 202,713 |
| 2023-02-22 | $126.21 | $127.53 | $124.99 | $125.70 | $125.70 | 226,004 |
| 2023-02-21 | $129.29 | $131.75 | $126.06 | $126.10 | $126.10 | 310,650 |
| 2023-02-17 | $132.37 | $132.76 | $129.07 | $131.17 | $131.17 | 354,951 |
| 2023-02-16 | $131.21 | $134.81 | $129.58 | $133.51 | $133.51 | 477,795 |
| 2023-02-15 | $125.12 | $131.11 | $124.81 | $131.10 | $131.10 | 644,466 |
| 2023-02-14 | $110.87 | $126.69 | $110.87 | $125.55 | $125.55 | 851,318 |
| 2023-02-13 | $111.07 | $114.09 | $110.47 | $112.54 | $112.54 | 416,106 |
| 2023-02-10 | $110.67 | $112.18 | $110.13 | $111.56 | $111.56 | 203,659 |
| 2023-02-09 | $113.44 | $113.75 | $110.93 | $111.52 | $111.52 | 173,396 |
| 2023-02-08 | $112.77 | $114.06 | $111.85 | $112.39 | $112.39 | 138,459 |
| 2023-02-07 | $112.82 | $114.29 | $111.57 | $113.97 | $113.97 | 231,476 |
| 2023-02-06 | $114.00 | $114.62 | $112.38 | $113.24 | $113.24 | 177,686 |
| 2023-02-03 | $114.56 | $116.65 | $114.56 | $115.23 | $115.23 | 183,354 |
| 2023-02-02 | $116.07 | $118.52 | $115.70 | $116.36 | $116.36 | 228,857 |
| 2023-02-01 | $112.32 | $115.29 | $111.52 | $114.80 | $114.80 | 294,802 |
| 2023-01-31 | $110.00 | $112.28 | $110.00 | $112.10 | $112.10 | 225,114 |
| 2023-01-30 | $110.67 | $111.54 | $109.62 | $109.87 | $109.87 | 168,102 |
| 2023-01-27 | $110.48 | $111.65 | $110.12 | $111.45 | $111.45 | 139,765 |
| 2023-01-26 | $110.96 | $111.69 | $110.14 | $110.87 | $110.87 | 109,993 |
| 2023-01-25 | $109.22 | $110.53 | $108.33 | $110.34 | $110.34 | 157,253 |
| 2023-01-24 | $110.72 | $111.56 | $110.08 | $110.98 | $110.98 | 269,477 |
| 2023-01-23 | $107.47 | $111.14 | $107.47 | $111.06 | $111.06 | 332,721 |
| 2023-01-20 | $106.89 | $107.92 | $106.43 | $107.60 | $107.60 | 192,461 |
| 2023-01-19 | $107.05 | $107.13 | $104.91 | $106.22 | $106.22 | 232,084 |
| 2023-01-18 | $109.28 | $110.61 | $107.43 | $107.62 | $107.62 | 220,320 |
| 2023-01-17 | $105.94 | $109.08 | $105.15 | $108.88 | $108.88 | 293,408 |
| 2023-01-13 | $107.00 | $108.24 | $105.97 | $106.41 | $106.41 | 237,422 |
| 2023-01-12 | $106.85 | $108.10 | $106.49 | $107.94 | $107.94 | 208,228 |
| 2023-01-11 | $106.07 | $107.02 | $105.45 | $106.76 | $106.76 | 315,309 |
| 2023-01-10 | $103.32 | $106.04 | $103.32 | $105.53 | $105.53 | 333,045 |
| 2023-01-09 | $104.81 | $105.72 | $103.65 | $103.86 | $103.86 | 314,644 |
| 2023-01-06 | $101.36 | $104.70 | $100.27 | $103.92 | $103.92 | 399,876 |
| 2023-01-05 | $99.79 | $101.70 | $98.89 | $99.99 | $99.99 | 462,190 |
| 2023-01-04 | $97.76 | $100.83 | $97.75 | $100.35 | $100.35 | 420,560 |
| 2023-01-03 | $95.86 | $96.65 | $94.90 | $96.49 | $96.49 | 315,938 |
| 2022-12-30 | $93.56 | $94.94 | $93.35 | $94.67 | $94.67 | 203,564 |
| 2022-12-29 | $91.25 | $95.22 | $91.25 | $94.45 | $94.45 | 197,213 |
| 2022-12-28 | $92.07 | $93.61 | $90.19 | $90.28 | $90.28 | 157,266 |
| 2022-12-27 | $92.98 | $93.58 | $92.29 | $92.83 | $92.83 | 172,454 |
| 2022-12-23 | $92.17 | $93.99 | $91.87 | $92.94 | $92.94 | 314,335 |
| 2022-12-22 | $91.82 | $92.61 | $90.79 | $92.39 | $92.39 | 252,447 |
| 2022-12-21 | $93.61 | $94.28 | $92.77 | $93.17 | $93.17 | 265,865 |
| 2022-12-20 | $90.70 | $94.27 | $90.25 | $92.81 | $92.81 | 420,824 |
| 2022-12-19 | $91.94 | $93.66 | $89.06 | $91.00 | $91.00 | 397,593 |
| 2022-12-16 | $91.36 | $92.40 | $89.76 | $91.47 | $91.47 | 583,494 |
| 2022-12-15 | $94.00 | $94.29 | $92.03 | $92.16 | $92.16 | 370,563 |
| 2022-12-14 | $96.67 | $97.91 | $94.20 | $95.29 | $95.29 | 453,261 |
| 2022-12-13 | $99.41 | $99.60 | $96.70 | $97.52 | $97.52 | 449,541 |
| 2022-12-12 | $93.33 | $97.39 | $92.86 | $96.40 | $96.40 | 295,632 |
| 2022-12-09 | $92.46 | $95.20 | $92.02 | $93.24 | $93.24 | 340,410 |
| 2022-12-08 | $89.98 | $92.55 | $89.69 | $92.54 | $92.54 | 200,330 |
| 2022-12-07 | $88.63 | $89.66 | $88.51 | $89.23 | $89.23 | 199,163 |
| 2022-12-06 | $90.28 | $90.33 | $88.19 | $89.36 | $89.36 | 336,330 |
| 2022-12-05 | $91.56 | $91.56 | $89.64 | $90.09 | $90.09 | 151,755 |
| 2022-12-02 | $91.63 | $92.25 | $90.68 | $92.11 | $92.11 | 145,900 |
| 2022-12-01 | $91.64 | $93.23 | $89.22 | $92.78 | $92.78 | 135,363 |
| 2022-11-30 | $88.36 | $91.07 | $86.46 | $91.03 | $91.03 | 312,687 |
| 2022-11-29 | $89.15 | $90.66 | $88.07 | $88.36 | $88.36 | 111,681 |
| 2022-11-28 | $90.35 | $90.35 | $88.61 | $89.16 | $89.16 | 146,711 |
| 2022-11-25 | $92.25 | $92.89 | $91.05 | $91.19 | $91.19 | 65,533 |
| 2022-11-23 | $90.77 | $93.39 | $90.71 | $92.39 | $92.39 | 156,615 |
| 2022-11-22 | $89.52 | $91.29 | $88.71 | $90.84 | $90.84 | 263,420 |
| 2022-11-21 | $90.50 | $90.93 | $88.05 | $89.09 | $89.09 | 180,429 |
| 2022-11-18 | $93.03 | $93.81 | $90.28 | $91.22 | $91.22 | 154,056 |
| 2022-11-17 | $89.75 | $91.56 | $89.17 | $91.48 | $91.48 | 123,312 |
| 2022-11-16 | $94.17 | $94.81 | $90.95 | $91.52 | $91.52 | 154,639 |
| 2022-11-15 | $95.99 | $97.84 | $95.39 | $95.79 | $95.79 | 295,452 |
| 2022-11-14 | $94.03 | $96.15 | $93.35 | $93.82 | $93.82 | 419,560 |
| 2022-11-11 | $90.21 | $94.73 | $89.57 | $94.63 | $94.63 | 296,991 |
| 2022-11-10 | $88.05 | $89.90 | $88.05 | $89.49 | $89.49 | 211,406 |
| 2022-11-09 | $83.93 | $85.29 | $83.82 | $84.06 | $84.06 | 165,831 |
| 2022-11-08 | $87.45 | $87.72 | $83.46 | $84.69 | $84.69 | 265,163 |
| 2022-11-07 | $88.25 | $88.62 | $86.60 | $87.06 | $87.06 | 188,183 |
| 2022-11-04 | $88.57 | $89.35 | $86.01 | $87.83 | $87.83 | 367,989 |
| 2022-11-03 | $86.12 | $87.68 | $85.21 | $86.83 | $86.83 | 321,204 |
| 2022-11-02 | $84.85 | $90.96 | $84.05 | $87.90 | $87.90 | 408,398 |
| 2022-11-01 | $82.39 | $86.15 | $79.88 | $85.48 | $85.48 | 601,665 |
| 2022-10-31 | $87.28 | $87.28 | $85.36 | $85.66 | $85.66 | 296,532 |
| 2022-10-28 | $85.25 | $87.61 | $85.22 | $87.36 | $87.36 | 231,466 |
| 2022-10-27 | $87.60 | $87.60 | $84.37 | $84.79 | $84.79 | 230,027 |
| 2022-10-26 | $87.49 | $88.66 | $86.57 | $86.59 | $86.59 | 237,367 |
| 2022-10-25 | $85.66 | $88.69 | $85.66 | $87.62 | $87.62 | 236,314 |
| 2022-10-24 | $86.42 | $86.49 | $84.82 | $86.18 | $86.18 | 191,935 |
| 2022-10-21 | $84.85 | $86.14 | $84.36 | $85.93 | $85.93 | 277,034 |
| 2022-10-20 | $85.73 | $87.32 | $84.41 | $85.15 | $85.15 | 249,049 |
| 2022-10-19 | $87.42 | $87.67 | $84.00 | $85.30 | $85.30 | 367,451 |
| 2022-10-18 | $88.87 | $89.62 | $86.72 | $87.57 | $87.57 | 305,369 |
| 2022-10-17 | $86.09 | $87.72 | $85.51 | $86.63 | $86.63 | 344,462 |
| 2022-10-14 | $86.84 | $86.84 | $83.69 | $84.31 | $84.31 | 302,668 |
| 2022-10-13 | $80.84 | $87.06 | $80.48 | $86.05 | $86.05 | 330,428 |
| 2022-10-12 | $85.06 | $85.06 | $82.33 | $83.02 | $83.02 | 332,354 |
| 2022-10-11 | $85.95 | $86.23 | $83.76 | $84.78 | $84.78 | 384,233 |
| 2022-10-10 | $87.06 | $87.86 | $85.26 | $86.64 | $86.64 | 364,351 |
| 2022-10-07 | $88.86 | $88.86 | $86.15 | $86.62 | $86.62 | 219,783 |
| 2022-10-06 | $90.04 | $90.87 | $89.69 | $90.21 | $90.21 | 225,327 |
| 2022-10-05 | $90.16 | $90.46 | $88.72 | $90.21 | $90.21 | 354,277 |
| 2022-10-04 | $90.30 | $91.55 | $90.30 | $91.33 | $91.33 | 403,257 |
| 2022-10-03 | $85.41 | $88.79 | $84.57 | $88.11 | $88.11 | 334,290 |
| 2022-09-30 | $85.55 | $87.30 | $84.23 | $84.35 | $84.35 | 328,977 |
| 2022-09-29 | $85.74 | $86.10 | $84.38 | $85.92 | $85.92 | 323,536 |
| 2022-09-28 | $84.81 | $87.21 | $84.51 | $87.03 | $87.03 | 275,633 |
| 2022-09-27 | $84.98 | $86.76 | $84.44 | $85.32 | $85.32 | 268,863 |
| 2022-09-26 | $84.84 | $86.42 | $84.12 | $84.17 | $84.17 | 319,778 |
| 2022-09-23 | $85.98 | $86.34 | $83.50 | $84.97 | $84.97 | 480,879 |
| 2022-09-22 | $88.03 | $88.14 | $87.00 | $87.10 | $87.10 | 354,627 |
| 2022-09-21 | $88.69 | $91.37 | $88.43 | $88.66 | $88.66 | 376,307 |
| 2022-09-20 | $88.20 | $89.81 | $87.93 | $88.13 | $88.13 | 327,554 |
| 2022-09-19 | $87.76 | $89.81 | $87.72 | $89.08 | $89.08 | 391,405 |
| 2022-09-16 | $86.70 | $88.56 | $86.00 | $88.05 | $88.05 | 1,105,691 |
| 2022-09-15 | $87.21 | $89.45 | $86.98 | $87.26 | $87.26 | 360,378 |
| 2022-09-14 | $88.84 | $88.95 | $85.93 | $87.59 | $87.59 | 450,663 |
| 2022-09-13 | $90.01 | $90.07 | $88.46 | $88.80 | $88.80 | 307,681 |
| 2022-09-12 | $92.50 | $94.06 | $91.84 | $92.95 | $92.95 | 224,351 |
| 2022-09-09 | $90.69 | $92.70 | $90.69 | $92.18 | $92.18 | 240,649 |
| 2022-09-08 | $88.31 | $89.80 | $87.34 | $89.78 | $89.78 | 202,650 |
| 2022-09-07 | $88.22 | $89.64 | $87.10 | $89.37 | $89.37 | 188,667 |
| 2022-09-06 | $90.20 | $90.33 | $88.05 | $88.47 | $88.47 | 313,912 |
| 2022-09-02 | $91.52 | $91.84 | $88.35 | $89.45 | $89.45 | 322,344 |
| 2022-09-01 | $89.14 | $91.32 | $89.07 | $90.47 | $90.47 | 415,708 |
| 2022-08-31 | $91.36 | $92.13 | $89.39 | $90.59 | $90.59 | 341,692 |
| 2022-08-30 | $92.78 | $93.25 | $90.52 | $91.33 | $91.33 | 191,642 |
| 2022-08-29 | $93.64 | $94.17 | $91.97 | $91.97 | $91.97 | 174,427 |
| 2022-08-26 | $98.34 | $98.34 | $93.76 | $94.01 | $94.01 | 244,612 |
| 2022-08-25 | $96.74 | $98.28 | $96.42 | $98.03 | $98.03 | 143,163 |
| 2022-08-24 | $95.95 | $97.32 | $95.20 | $96.15 | $96.15 | 171,905 |
| 2022-08-23 | $96.05 | $97.12 | $95.64 | $95.82 | $95.82 | 226,031 |
| 2022-08-22 | $97.24 | $98.84 | $95.63 | $95.99 | $95.99 | 295,811 |
| 2022-08-19 | $100.00 | $100.34 | $98.67 | $99.40 | $99.40 | 190,968 |
| 2022-08-18 | $99.82 | $102.07 | $99.40 | $101.62 | $101.62 | 186,853 |
| 2022-08-17 | $101.00 | $101.19 | $98.45 | $100.26 | $100.26 | 220,174 |
| 2022-08-16 | $102.97 | $103.53 | $101.26 | $102.58 | $102.58 | 225,129 |
| 2022-08-15 | $103.96 | $105.91 | $102.50 | $103.98 | $103.98 | 279,088 |
| 2022-08-12 | $104.12 | $105.83 | $103.47 | $105.18 | $105.18 | 201,324 |
| 2022-08-11 | $103.92 | $104.83 | $101.53 | $103.04 | $103.04 | 265,661 |
| 2022-08-10 | $101.99 | $102.85 | $101.07 | $102.80 | $102.80 | 262,103 |
| 2022-08-09 | $101.20 | $101.20 | $97.81 | $98.91 | $98.91 | 358,132 |
| 2022-08-08 | $101.74 | $103.46 | $101.31 | $102.16 | $102.16 | 257,304 |
| 2022-08-05 | $101.69 | $102.74 | $99.95 | $101.84 | $101.84 | 222,822 |
| 2022-08-04 | $103.50 | $103.89 | $101.83 | $103.51 | $103.51 | 229,582 |
| 2022-08-03 | $102.24 | $104.47 | $101.54 | $103.42 | $103.42 | 302,666 |
| 2022-08-02 | $108.46 | $112.70 | $102.06 | $102.64 | $102.64 | 503,303 |
| 2022-08-01 | $104.96 | $109.48 | $104.96 | $107.66 | $107.66 | 437,348 |
| 2022-07-29 | $105.44 | $107.19 | $104.52 | $106.58 | $106.58 | 418,329 |
| 2022-07-28 | $102.57 | $105.68 | $101.33 | $105.61 | $105.61 | 282,988 |
| 2022-07-27 | $100.04 | $103.06 | $99.98 | $102.27 | $102.27 | 258,793 |
| 2022-07-26 | $99.28 | $99.90 | $98.07 | $99.50 | $99.50 | 279,798 |
| 2022-07-25 | $99.88 | $100.53 | $98.78 | $100.06 | $100.06 | 245,101 |
| 2022-07-22 | $102.43 | $102.43 | $99.52 | $100.26 | $100.26 | 383,762 |
| 2022-07-21 | $101.63 | $102.60 | $101.06 | $102.47 | $102.47 | 248,155 |
| 2022-07-20 | $99.13 | $101.69 | $98.02 | $101.64 | $101.64 | 276,481 |
| 2022-07-19 | $96.65 | $98.86 | $96.65 | $98.65 | $98.65 | 259,561 |
| 2022-07-18 | $96.25 | $96.72 | $94.66 | $95.25 | $95.25 | 297,805 |
| 2022-07-15 | $93.21 | $94.34 | $91.69 | $94.29 | $94.29 | 198,537 |
| 2022-07-14 | $91.96 | $92.39 | $90.08 | $92.16 | $92.16 | 217,664 |
| 2022-07-13 | $90.80 | $93.01 | $90.68 | $92.63 | $92.63 | 239,067 |
| 2022-07-12 | $92.24 | $94.73 | $92.24 | $93.13 | $93.13 | 243,763 |
| 2022-07-11 | $92.01 | $93.41 | $90.77 | $92.12 | $92.12 | 312,900 |
| 2022-07-08 | $93.63 | $94.23 | $91.86 | $93.37 | $93.37 | 194,122 |
| 2022-07-07 | $92.32 | $94.82 | $92.28 | $94.03 | $94.03 | 277,026 |
| 2022-07-06 | $91.47 | $92.48 | $90.21 | $90.99 | $90.99 | 333,894 |
| 2022-07-05 | $88.78 | $91.92 | $87.50 | $91.89 | $91.89 | 272,399 |
| 2022-07-01 | $93.35 | $95.30 | $89.92 | $90.94 | $90.94 | 313,298 |
| 2022-06-30 | $93.27 | $96.29 | $92.96 | $94.13 | $94.13 | 574,136 |
| 2022-06-29 | $93.79 | $94.66 | $92.10 | $94.47 | $94.47 | 379,322 |
| 2022-06-28 | $98.30 | $98.99 | $93.46 | $93.71 | $93.71 | 517,045 |
| 2022-06-27 | $99.30 | $99.40 | $97.01 | $97.77 | $97.77 | 478,524 |
| 2022-06-24 | $97.47 | $99.16 | $95.90 | $98.98 | $98.98 | 702,972 |
| 2022-06-23 | $95.53 | $96.81 | $94.70 | $96.22 | $96.22 | 689,903 |
| 2022-06-22 | $93.52 | $96.46 | $93.42 | $95.44 | $95.44 | 1,057,792 |
| 2022-06-21 | $90.78 | $93.44 | $90.02 | $93.21 | $93.21 | 1,077,844 |
| 2022-06-17 | $84.80 | $88.88 | $84.80 | $88.56 | $88.56 | 6,855,543 |
| 2022-06-16 | $89.98 | $91.08 | $82.68 | $83.99 | $83.99 | 939,393 |
| 2022-06-15 | $91.92 | $93.88 | $90.49 | $92.35 | $92.35 | 668,741 |
| 2022-06-14 | $93.06 | $94.37 | $91.21 | $91.90 | $91.90 | 622,259 |
| 2022-06-13 | $94.79 | $96.04 | $91.59 | $92.55 | $92.55 | 643,774 |
| 2022-06-10 | $98.30 | $100.20 | $96.81 | $97.28 | $97.28 | 652,619 |
| 2022-06-09 | $101.65 | $103.32 | $100.77 | $100.80 | $100.80 | 391,145 |
| 2022-06-08 | $103.46 | $105.72 | $102.65 | $102.89 | $102.89 | 329,027 |
| 2022-06-07 | $101.85 | $104.41 | $101.85 | $104.03 | $104.03 | 429,374 |
| 2022-06-06 | $102.79 | $106.63 | $102.60 | $103.79 | $103.79 | 557,631 |
| 2022-06-03 | $103.23 | $103.63 | $101.20 | $101.70 | $101.70 | 301,946 |
| 2022-06-02 | $102.27 | $105.76 | $101.39 | $105.00 | $105.00 | 447,200 |
| 2022-06-01 | $105.51 | $106.48 | $100.68 | $102.27 | $102.27 | 528,544 |
| 2022-05-31 | $101.60 | $106.11 | $101.17 | $105.49 | $105.49 | 2,540,316 |
| 2022-05-27 | $100.50 | $103.34 | $100.30 | $102.50 | $102.50 | 440,308 |
| 2022-05-26 | $97.30 | $100.76 | $97.30 | $100.01 | $100.01 | 359,566 |
| 2022-05-25 | $94.55 | $98.05 | $94.39 | $97.22 | $97.22 | 427,486 |
| 2022-05-24 | $98.89 | $98.99 | $93.66 | $95.02 | $95.02 | 414,229 |
| 2022-05-23 | $101.18 | $101.18 | $96.48 | $99.09 | $99.09 | 591,644 |
| 2022-05-20 | $100.44 | $100.46 | $97.20 | $100.09 | $100.09 | 806,544 |
| 2022-05-19 | $98.46 | $100.09 | $97.76 | $98.35 | $98.35 | 710,304 |
| 2022-05-18 | $100.63 | $102.49 | $99.48 | $99.98 | $99.98 | 524,125 |
| 2022-05-17 | $98.97 | $102.85 | $98.97 | $102.32 | $102.32 | 499,591 |
| 2022-05-16 | $97.57 | $98.80 | $96.41 | $96.72 | $96.72 | 582,760 |
| 2022-05-13 | $96.71 | $99.86 | $96.39 | $98.40 | $98.40 | 701,090 |
| 2022-05-12 | $93.58 | $97.82 | $92.92 | $96.76 | $96.76 | 652,072 |
| 2022-05-11 | $97.97 | $100.03 | $94.07 | $94.34 | $94.34 | 496,641 |
| 2022-05-10 | $102.46 | $102.77 | $96.05 | $98.03 | $98.03 | 609,541 |
| 2022-05-09 | $99.41 | $101.75 | $98.37 | $100.78 | $100.78 | 703,678 |
| 2022-05-06 | $102.91 | $103.37 | $100.07 | $101.00 | $101.00 | 658,985 |
| 2022-05-05 | $107.68 | $109.41 | $102.93 | $104.24 | $104.24 | 595,109 |
| 2022-05-04 | $108.20 | $110.21 | $104.75 | $109.77 | $109.77 | 936,791 |
| 2022-05-03 | $105.00 | $117.22 | $104.47 | $106.82 | $106.82 | 2,083,546 |
| 2022-05-02 | $94.23 | $99.18 | $94.17 | $99.15 | $99.15 | 953,678 |
| 2022-04-29 | $95.08 | $98.41 | $94.24 | $94.48 | $94.48 | 749,441 |
| 2022-04-28 | $93.41 | $95.98 | $91.64 | $95.14 | $95.14 | 628,551 |
| 2022-04-27 | $92.91 | $95.19 | $90.51 | $91.40 | $91.40 | 502,339 |
| 2022-04-26 | $95.44 | $96.50 | $92.60 | $92.61 | $92.61 | 668,700 |
| 2022-04-25 | $95.39 | $96.92 | $94.11 | $96.85 | $96.85 | 810,100 |
| 2022-04-22 | $98.59 | $100.68 | $95.39 | $95.57 | $95.57 | 790,195 |
| 2022-04-21 | $101.84 | $102.96 | $97.26 | $98.82 | $98.82 | 743,183 |
| 2022-04-20 | $101.20 | $103.26 | $99.80 | $100.18 | $100.18 | 511,778 |
| 2022-04-19 | $97.90 | $101.17 | $97.90 | $100.24 | $100.24 | 575,026 |
| 2022-04-18 | $96.69 | $98.48 | $95.50 | $97.67 | $97.67 | 530,441 |
| 2022-04-14 | $100.79 | $100.99 | $97.25 | $97.29 | $97.29 | 490,504 |
| 2022-04-13 | $99.01 | $101.48 | $98.61 | $100.37 | $100.37 | 377,441 |
| 2022-04-12 | $101.29 | $102.68 | $99.10 | $99.27 | $99.27 | 383,651 |
| 2022-04-11 | $99.81 | $104.14 | $98.86 | $100.01 | $100.01 | 500,863 |
| 2022-04-08 | $100.48 | $103.34 | $99.59 | $100.88 | $100.88 | 653,285 |
| 2022-04-07 | $102.18 | $103.05 | $99.10 | $101.04 | $101.04 | 434,168 |
| 2022-04-06 | $103.72 | $104.25 | $100.71 | $102.17 | $102.17 | 483,056 |
| 2022-04-05 | $110.53 | $111.05 | $105.04 | $105.17 | $105.17 | 833,235 |
| 2022-04-04 | $111.17 | $114.84 | $110.02 | $111.51 | $111.51 | 761,666 |
| 2022-04-01 | $110.68 | $110.93 | $106.87 | $109.88 | $109.88 | 786,742 |
| 2022-03-31 | $113.67 | $113.67 | $109.71 | $109.76 | $109.76 | 556,081 |
| 2022-03-30 | $118.41 | $119.50 | $113.15 | $113.34 | $113.34 | 409,581 |
| 2022-03-29 | $117.32 | $122.04 | $117.00 | $119.70 | $119.70 | 469,968 |
| 2022-03-28 | $112.35 | $114.22 | $110.90 | $114.12 | $114.12 | 506,411 |
| 2022-03-25 | $115.61 | $115.61 | $111.92 | $112.90 | $112.90 | 369,479 |
| 2022-03-24 | $114.11 | $116.82 | $112.55 | $115.37 | $115.37 | 537,646 |
| 2022-03-23 | $117.34 | $118.33 | $112.18 | $112.99 | $112.99 | 573,956 |
| 2022-03-22 | $117.40 | $120.33 | $116.39 | $118.42 | $118.42 | 432,106 |
| 2022-03-21 | $119.03 | $119.39 | $115.96 | $116.73 | $116.73 | 477,490 |
| 2022-03-18 | $115.43 | $119.74 | $114.70 | $119.00 | $119.00 | 1,105,981 |
| 2022-03-17 | $115.97 | $117.46 | $115.16 | $116.63 | $116.63 | 693,210 |
| 2022-03-16 | $114.36 | $117.45 | $112.86 | $116.60 | $116.60 | 779,838 |
| 2022-03-15 | $107.04 | $112.51 | $106.98 | $112.49 | $112.49 | 648,136 |
| 2022-03-14 | $105.85 | $112.45 | $105.51 | $106.36 | $106.36 | 897,100 |
| 2022-03-11 | $112.79 | $114.29 | $110.78 | $110.80 | $110.80 | 473,228 |
| 2022-03-10 | $111.90 | $114.45 | $110.30 | $112.50 | $112.50 | 414,831 |
| 2022-03-09 | $115.58 | $119.04 | $112.37 | $114.15 | $114.15 | 872,684 |
| 2022-03-08 | $106.90 | $116.34 | $106.19 | $112.14 | $112.14 | 1,103,276 |
| 2022-03-07 | $105.88 | $109.28 | $103.05 | $106.05 | $106.05 | 1,053,350 |
| 2022-03-04 | $112.00 | $113.42 | $104.65 | $105.20 | $105.20 | 1,592,859 |
| 2022-03-03 | $119.39 | $120.57 | $112.97 | $114.00 | $114.00 | 1,556,744 |
| 2022-03-02 | $122.56 | $127.19 | $120.32 | $125.38 | $125.38 | 759,500 |
| 2022-03-01 | $129.94 | $131.28 | $119.33 | $121.52 | $121.52 | 1,656,806 |
| 2022-02-28 | $135.83 | $136.08 | $128.10 | $130.35 | $130.35 | 1,464,989 |
| 2022-02-25 | $133.47 | $139.02 | $132.86 | $138.06 | $138.06 | 396,791 |
| 2022-02-24 | $130.29 | $133.92 | $129.25 | $133.62 | $133.62 | 1,108,533 |
| 2022-02-23 | $137.50 | $138.95 | $134.45 | $134.87 | $134.87 | 489,568 |
| 2022-02-22 | $135.51 | $139.11 | $134.80 | $135.79 | $135.79 | 474,093 |
| 2022-02-18 | $138.00 | $139.82 | $134.19 | $136.81 | $136.81 | 561,571 |
| 2022-02-17 | $138.60 | $139.67 | $136.17 | $138.08 | $138.08 | 417,894 |
| 2022-02-16 | $138.43 | $142.57 | $136.82 | $140.65 | $140.65 | 642,315 |
| 2022-02-15 | $134.00 | $137.92 | $128.70 | $137.55 | $137.55 | 1,086,064 |
| 2022-02-14 | $147.25 | $150.26 | $145.40 | $146.68 | $146.68 | 849,165 |
| 2022-02-11 | $155.62 | $157.50 | $146.51 | $147.89 | $147.89 | 460,570 |
| 2022-02-10 | $155.72 | $161.97 | $154.79 | $155.56 | $155.56 | 291,881 |
| 2022-02-09 | $152.31 | $159.55 | $151.72 | $159.09 | $159.09 | 332,235 |
| 2022-02-08 | $148.04 | $151.57 | $148.04 | $150.89 | $150.89 | 391,410 |
| 2022-02-07 | $150.23 | $153.52 | $148.66 | $148.75 | $148.75 | 261,864 |
| 2022-02-04 | $146.73 | $150.51 | $145.12 | $149.95 | $149.95 | 274,837 |
| 2022-02-03 | $147.27 | $148.55 | $143.01 | $147.38 | $147.38 | 367,631 |
| 2022-02-02 | $152.00 | $152.76 | $148.08 | $149.00 | $149.00 | 282,419 |
| 2022-02-01 | $154.64 | $154.64 | $150.22 | $151.67 | $151.67 | 276,937 |
| 2022-01-31 | $144.59 | $154.83 | $144.59 | $154.47 | $154.47 | 338,396 |
| 2022-01-28 | $142.58 | $144.35 | $138.85 | $144.34 | $144.34 | 221,920 |
| 2022-01-27 | $145.64 | $146.47 | $141.62 | $142.58 | $142.58 | 244,923 |
| 2022-01-26 | $149.50 | $151.69 | $142.62 | $144.01 | $144.01 | 284,134 |
| 2022-01-25 | $150.98 | $152.64 | $144.94 | $147.45 | $147.45 | 329,469 |
| 2022-01-24 | $145.07 | $154.26 | $142.12 | $153.79 | $153.79 | 517,653 |
| 2022-01-21 | $149.26 | $152.29 | $147.02 | $147.15 | $147.15 | 388,346 |
| 2022-01-20 | $154.47 | $156.15 | $149.67 | $150.09 | $150.09 | 227,542 |
| 2022-01-19 | $159.77 | $161.45 | $153.27 | $153.58 | $153.58 | 216,442 |
| 2022-01-18 | $158.95 | $162.15 | $157.62 | $159.74 | $159.74 | 248,934 |
| 2022-01-14 | $159.83 | $162.33 | $157.88 | $161.25 | $161.25 | 232,111 |
| 2022-01-13 | $166.83 | $167.74 | $161.04 | $161.25 | $161.25 | 197,192 |
| 2022-01-12 | $168.57 | $170.60 | $165.37 | $165.74 | $165.74 | 189,985 |
| 2022-01-11 | $164.57 | $167.74 | $162.71 | $167.70 | $167.70 | 185,605 |
| 2022-01-10 | $161.43 | $164.46 | $157.12 | $164.34 | $164.34 | 273,805 |
| 2022-01-07 | $166.41 | $167.41 | $161.24 | $162.61 | $162.61 | 251,559 |
| 2022-01-06 | $169.19 | $170.75 | $167.11 | $167.24 | $167.24 | 248,783 |
| 2022-01-05 | $174.07 | $176.63 | $169.32 | $169.48 | $169.48 | 146,863 |
| 2022-01-04 | $174.28 | $176.11 | $171.44 | $174.56 | $174.56 | 186,585 |
| 2022-01-03 | $172.35 | $174.61 | $172.17 | $173.81 | $173.81 | 159,056 |
| 2021-12-31 | $172.05 | $173.28 | $171.90 | $172.14 | $172.14 | 131,389 |
| 2021-12-30 | $173.08 | $176.09 | $172.01 | $172.27 | $172.27 | 140,453 |
| 2021-12-29 | $171.35 | $173.02 | $171.24 | $172.52 | $172.52 | 121,841 |
| 2021-12-28 | $172.00 | $172.31 | $170.40 | $170.87 | $170.87 | 114,475 |
| 2021-12-27 | $170.13 | $172.54 | $168.93 | $171.91 | $171.91 | 99,677 |
| 2021-12-23 | $167.99 | $170.21 | $167.72 | $168.90 | $168.90 | 111,117 |
| 2021-12-22 | $166.95 | $168.70 | $166.25 | $167.41 | $167.41 | 120,216 |
| 2021-12-21 | $164.16 | $168.58 | $164.04 | $167.39 | $167.39 | 168,354 |
| 2021-12-20 | $163.83 | $164.67 | $161.17 | $162.65 | $162.65 | 237,611 |
| 2021-12-17 | $165.18 | $167.78 | $162.42 | $165.77 | $165.77 | 603,909 |
| 2021-12-16 | $172.17 | $173.76 | $165.14 | $165.18 | $165.18 | 293,786 |
| 2021-12-15 | $169.19 | $170.71 | $167.12 | $170.57 | $170.57 | 339,498 |
| 2021-12-14 | $166.55 | $168.93 | $165.61 | $168.52 | $168.52 | 310,683 |
| 2021-12-13 | $166.93 | $169.80 | $165.95 | $166.70 | $166.70 | 296,005 |
| 2021-12-10 | $172.55 | $173.14 | $166.47 | $166.93 | $166.93 | 208,767 |
| 2021-12-09 | $170.64 | $172.85 | $169.81 | $170.62 | $170.62 | 182,390 |
| 2021-12-08 | $169.73 | $171.77 | $167.47 | $170.92 | $170.92 | 161,857 |
| 2021-12-07 | $172.00 | $173.27 | $168.03 | $169.12 | $169.12 | 295,921 |
| 2021-12-06 | $165.12 | $170.06 | $162.02 | $169.86 | $169.86 | 317,058 |
| 2021-12-03 | $164.59 | $165.98 | $160.78 | $164.54 | $164.54 | 310,374 |
| 2021-12-02 | $162.91 | $166.62 | $161.20 | $162.47 | $162.47 | 272,091 |
| 2021-12-01 | $166.94 | $169.41 | $162.31 | $162.40 | $162.40 | 375,000 |
| 2021-11-30 | $162.48 | $165.63 | $159.63 | $164.19 | $164.19 | 548,797 |
| 2021-11-29 | $160.37 | $163.42 | $156.69 | $163.18 | $163.18 | 267,248 |
| 2021-11-26 | $158.11 | $162.26 | $156.67 | $157.77 | $157.77 | 154,022 |
| 2021-11-24 | $161.53 | $164.55 | $158.87 | $164.35 | $164.35 | 205,039 |
| 2021-11-23 | $163.93 | $165.21 | $162.02 | $164.41 | $164.41 | 352,786 |
| 2021-11-22 | $164.26 | $168.00 | $163.18 | $164.20 | $164.20 | 309,847 |
| 2021-11-19 | $164.42 | $165.93 | $163.46 | $163.90 | $163.90 | 222,922 |
| 2021-11-18 | $171.32 | $172.06 | $164.52 | $164.81 | $164.81 | 314,148 |
| 2021-11-17 | $172.95 | $173.50 | $170.12 | $170.90 | $170.90 | 286,106 |
| 2021-11-16 | $170.62 | $172.96 | $169.98 | $172.82 | $172.82 | 197,513 |
| 2021-11-15 | $171.07 | $172.27 | $168.71 | $170.23 | $170.23 | 152,620 |
| 2021-11-12 | $169.08 | $170.60 | $167.35 | $170.08 | $170.08 | 151,546 |
| 2021-11-11 | $165.22 | $168.53 | $165.22 | $167.76 | $167.76 | 177,896 |
| 2021-11-10 | $167.26 | $169.68 | $165.42 | $166.69 | $166.69 | 270,830 |
| 2021-11-09 | $170.67 | $171.94 | $167.65 | $168.52 | $168.52 | 196,115 |
| 2021-11-08 | $172.61 | $173.25 | $170.20 | $170.42 | $170.42 | 167,650 |
| 2021-11-05 | $171.29 | $173.18 | $169.59 | $171.36 | $171.36 | 294,531 |
| 2021-11-04 | $172.66 | $172.82 | $168.00 | $168.97 | $168.97 | 563,439 |
| 2021-11-03 | $176.43 | $177.26 | $173.08 | $175.66 | $175.66 | 620,420 |
| 2021-11-02 | $163.80 | $180.54 | $161.25 | $177.34 | $177.34 | 789,972 |
| 2021-11-01 | $159.20 | $163.94 | $159.04 | $163.26 | $163.26 | 319,398 |
| 2021-10-29 | $157.75 | $159.56 | $157.20 | $159.01 | $159.01 | 312,664 |
| 2021-10-28 | $157.70 | $160.49 | $157.65 | $159.00 | $159.00 | 235,851 |
| 2021-10-27 | $158.79 | $160.43 | $156.41 | $157.01 | $157.01 | 487,129 |
| 2021-10-26 | $160.65 | $160.65 | $157.83 | $158.50 | $158.50 | 387,269 |
| 2021-10-25 | $162.36 | $162.43 | $159.21 | $159.64 | $159.64 | 333,421 |
| 2021-10-22 | $164.08 | $166.14 | $161.62 | $162.02 | $162.02 | 188,884 |
| 2021-10-21 | $163.53 | $164.29 | $162.06 | $164.10 | $164.10 | 157,072 |
| 2021-10-20 | $164.48 | $165.26 | $163.39 | $163.97 | $163.97 | 208,181 |
| 2021-10-19 | $164.82 | $165.01 | $162.08 | $164.14 | $164.14 | 215,132 |
| 2021-10-18 | $163.43 | $164.28 | $162.21 | $163.22 | $163.22 | 254,063 |
| 2021-10-15 | $163.97 | $167.01 | $163.04 | $165.08 | $165.08 | 143,320 |
| 2021-10-14 | $159.72 | $163.92 | $158.07 | $162.65 | $162.65 | 299,743 |
| 2021-10-13 | $158.35 | $158.71 | $156.13 | $157.28 | $157.28 | 351,499 |
| 2021-10-12 | $159.16 | $159.63 | $156.83 | $157.25 | $157.25 | 420,122 |
| 2021-10-11 | $155.43 | $159.36 | $155.43 | $158.00 | $158.00 | 202,990 |
| 2021-10-08 | $158.72 | $159.87 | $158.37 | $159.53 | $159.53 | 155,076 |
| 2021-10-07 | $156.64 | $159.84 | $156.49 | $158.24 | $158.24 | 217,988 |
| 2021-10-06 | $152.00 | $154.58 | $151.27 | $154.45 | $154.45 | 207,900 |
| 2021-10-05 | $153.31 | $156.21 | $152.76 | $153.90 | $153.90 | 350,706 |
| 2021-10-04 | $159.36 | $159.72 | $152.07 | $153.19 | $153.19 | 325,546 |
| 2021-10-01 | $159.27 | $164.99 | $157.65 | $161.12 | $161.12 | 216,933 |
| 2021-09-30 | $160.00 | $162.14 | $158.39 | $158.40 | $158.40 | 246,812 |
| 2021-09-29 | $161.20 | $162.68 | $158.62 | $159.10 | $159.10 | 425,894 |
| 2021-09-28 | $162.12 | $163.15 | $159.51 | $160.99 | $160.99 | 198,404 |
| 2021-09-27 | $162.97 | $166.50 | $160.59 | $164.20 | $164.20 | 245,042 |
| 2021-09-24 | $161.67 | $165.14 | $161.29 | $164.27 | $164.27 | 199,725 |
| 2021-09-23 | $160.50 | $163.74 | $160.39 | $162.63 | $162.63 | 205,653 |
| 2021-09-22 | $162.21 | $162.74 | $159.01 | $159.59 | $159.59 | 222,288 |
| 2021-09-21 | $163.24 | $163.40 | $160.53 | $160.66 | $160.66 | 219,809 |
| 2021-09-20 | $163.69 | $164.99 | $158.62 | $161.27 | $161.27 | 493,940 |
| 2021-09-17 | $170.97 | $171.72 | $165.33 | $166.57 | $166.57 | 763,166 |
| 2021-09-16 | $171.60 | $172.54 | $169.64 | $171.72 | $171.72 | 199,785 |
| 2021-09-15 | $173.20 | $174.60 | $171.33 | $172.29 | $172.29 | 221,225 |
| 2021-09-14 | $174.27 | $174.82 | $172.82 | $173.18 | $173.18 | 147,704 |
| 2021-09-13 | $174.40 | $175.44 | $172.50 | $173.56 | $173.56 | 207,591 |
| 2021-09-10 | $175.43 | $176.16 | $172.30 | $172.49 | $172.49 | 145,959 |
| 2021-09-09 | $174.34 | $176.56 | $173.82 | $174.24 | $174.24 | 370,003 |
| 2021-09-08 | $174.37 | $175.16 | $171.06 | $174.24 | $174.24 | 257,878 |
| 2021-09-07 | $174.25 | $177.60 | $174.25 | $175.59 | $175.59 | 375,162 |
| 2021-09-03 | $173.32 | $175.45 | $172.21 | $174.22 | $174.22 | 483,585 |
| 2021-09-02 | $170.77 | $173.75 | $169.34 | $173.36 | $173.36 | 232,078 |
| 2021-09-01 | $171.36 | $171.78 | $168.47 | $169.84 | $169.84 | 193,914 |
| 2021-08-31 | $172.15 | $172.33 | $169.12 | $170.68 | $170.68 | 279,397 |
| 2021-08-30 | $173.57 | $174.05 | $171.63 | $172.00 | $172.00 | 168,437 |
| 2021-08-27 | $170.00 | $173.67 | $169.31 | $172.43 | $172.43 | 261,926 |
| 2021-08-26 | $171.86 | $172.48 | $169.12 | $169.45 | $169.45 | 181,015 |
| 2021-08-25 | $170.92 | $173.11 | $169.97 | $172.15 | $172.15 | 208,319 |
| 2021-08-24 | $169.38 | $171.01 | $168.44 | $170.38 | $170.38 | 462,739 |
| 2021-08-23 | $169.03 | $169.77 | $167.56 | $168.59 | $168.59 | 436,448 |
| 2021-08-20 | $168.14 | $168.95 | $164.83 | $167.37 | $167.37 | 548,485 |
| 2021-08-19 | $164.60 | $171.18 | $163.86 | $168.17 | $168.17 | 719,520 |
| 2021-08-18 | $167.20 | $168.48 | $165.34 | $165.35 | $165.35 | 379,235 |
| 2021-08-17 | $166.89 | $170.00 | $165.65 | $166.89 | $166.89 | 895,846 |
| 2021-08-16 | $168.98 | $170.78 | $167.52 | $168.60 | $168.60 | 331,429 |
| 2021-08-13 | $169.73 | $171.79 | $167.89 | $169.12 | $169.12 | 262,846 |
| 2021-08-12 | $172.64 | $173.21 | $169.25 | $169.78 | $169.78 | 279,484 |
| 2021-08-11 | $177.40 | $177.87 | $172.27 | $173.10 | $173.10 | 257,586 |
| 2021-08-10 | $178.06 | $179.34 | $173.57 | $176.87 | $176.87 | 485,294 |
| 2021-08-09 | $182.19 | $182.34 | $177.19 | $177.78 | $177.78 | 286,167 |
| 2021-08-06 | $181.01 | $183.46 | $180.37 | $181.55 | $181.55 | 318,697 |
| 2021-08-05 | $180.60 | $187.22 | $179.91 | $183.62 | $183.62 | 700,892 |
| 2021-08-04 | $177.91 | $180.99 | $175.07 | $179.87 | $179.87 | 761,261 |
| 2021-08-03 | $180.10 | $188.71 | $176.67 | $177.69 | $177.69 | 1,523,066 |
| 2021-08-02 | $219.65 | $220.51 | $217.02 | $217.50 | $217.50 | 296,488 |
| 2021-07-30 | $213.17 | $218.50 | $212.50 | $218.16 | $218.16 | 217,227 |
| 2021-07-29 | $210.27 | $214.80 | $210.02 | $214.32 | $214.32 | 246,067 |
| 2021-07-28 | $201.41 | $210.96 | $201.41 | $209.69 | $209.69 | 189,638 |
| 2021-07-27 | $212.38 | $213.94 | $196.29 | $201.32 | $201.32 | 364,348 |
| 2021-07-26 | $214.90 | $214.97 | $212.00 | $212.83 | $212.83 | 234,917 |
| 2021-07-23 | $213.50 | $215.47 | $211.43 | $215.46 | $215.46 | 116,274 |
| 2021-07-22 | $214.40 | $215.00 | $211.28 | $212.09 | $212.09 | 176,720 |
| 2021-07-21 | $208.86 | $214.28 | $207.99 | $214.21 | $214.21 | 219,883 |
| 2021-07-20 | $203.01 | $209.38 | $202.41 | $208.14 | $208.14 | 153,061 |
| 2021-07-19 | $203.08 | $205.37 | $200.17 | $201.86 | $201.86 | 334,608 |
| 2021-07-16 | $208.43 | $210.96 | $205.14 | $205.88 | $205.88 | 260,883 |
| 2021-07-15 | $208.45 | $210.42 | $206.36 | $207.65 | $207.65 | 254,956 |
| 2021-07-14 | $209.62 | $211.97 | $207.92 | $208.89 | $208.89 | 183,186 |
| 2021-07-13 | $209.95 | $210.03 | $207.20 | $207.96 | $207.96 | 182,362 |
| 2021-07-12 | $207.86 | $210.51 | $206.00 | $210.31 | $210.31 | 202,940 |
| 2021-07-09 | $201.79 | $208.43 | $200.73 | $207.41 | $207.41 | 290,433 |
| 2021-07-08 | $203.61 | $207.32 | $199.62 | $201.30 | $201.30 | 327,473 |
| 2021-07-07 | $211.94 | $212.10 | $203.51 | $207.71 | $207.71 | 244,359 |
| 2021-07-06 | $211.99 | $211.99 | $207.49 | $210.15 | $210.15 | 340,678 |
| 2021-07-02 | $211.51 | $212.00 | $207.73 | $211.19 | $211.19 | 254,183 |
| 2021-07-01 | $211.61 | $211.88 | $207.41 | $210.00 | $210.00 | 283,749 |
| 2021-06-30 | $214.09 | $214.09 | $209.19 | $210.77 | $210.77 | 388,240 |
| 2021-06-29 | $213.28 | $214.52 | $211.99 | $213.77 | $213.77 | 156,037 |
| 2021-06-28 | $212.96 | $214.76 | $211.01 | $212.72 | $212.72 | 221,440 |
| 2021-06-25 | $211.92 | $214.83 | $210.04 | $210.98 | $210.98 | 401,085 |
| 2021-06-24 | $207.81 | $211.43 | $207.81 | $210.75 | $210.75 | 319,121 |
| 2021-06-23 | $204.60 | $208.16 | $204.50 | $206.46 | $206.46 | 322,500 |
| 2021-06-22 | $203.53 | $204.60 | $201.40 | $203.41 | $203.41 | 247,297 |
| 2021-06-21 | $204.48 | $207.18 | $202.17 | $204.41 | $204.41 | 268,890 |
| 2021-06-18 | $207.32 | $209.49 | $200.21 | $203.44 | $203.44 | 968,979 |
| 2021-06-17 | $205.02 | $210.58 | $203.67 | $209.09 | $209.09 | 303,522 |
| 2021-06-16 | $208.28 | $212.39 | $202.83 | $205.72 | $205.72 | 356,306 |
| 2021-06-15 | $206.61 | $207.92 | $203.61 | $207.07 | $207.07 | 198,875 |
| 2021-06-14 | $204.31 | $208.20 | $203.23 | $206.85 | $206.85 | 213,106 |
| 2021-06-11 | $205.00 | $206.55 | $202.94 | $203.60 | $203.60 | 204,952 |
| 2021-06-10 | $203.07 | $206.00 | $200.57 | $205.21 | $205.21 | 259,024 |
| 2021-06-09 | $206.13 | $206.22 | $202.03 | $203.20 | $203.20 | 187,037 |
| 2021-06-08 | $208.01 | $208.01 | $204.83 | $205.57 | $205.57 | 208,812 |
| 2021-06-07 | $208.72 | $209.34 | $205.31 | $205.78 | $205.78 | 216,979 |
| 2021-06-04 | $202.62 | $209.78 | $202.62 | $209.07 | $209.07 | 244,975 |
| 2021-06-03 | $205.47 | $205.47 | $200.37 | $200.98 | $200.98 | 562,850 |
| 2021-06-02 | $205.26 | $207.52 | $204.03 | $207.24 | $207.24 | 243,585 |
| 2021-06-01 | $210.00 | $210.50 | $203.82 | $206.27 | $206.27 | 310,970 |
| 2021-05-28 | $207.00 | $210.97 | $205.38 | $209.26 | $209.26 | 266,061 |
| 2021-05-27 | $205.78 | $209.33 | $204.72 | $206.36 | $206.36 | 340,007 |
| 2021-05-26 | $207.98 | $208.48 | $204.26 | $207.13 | $207.13 | 175,505 |
| 2021-05-25 | $207.77 | $210.73 | $206.75 | $208.11 | $208.11 | 194,800 |
| 2021-05-24 | $206.25 | $209.74 | $204.55 | $207.54 | $207.54 | 206,469 |
| 2021-05-21 | $203.21 | $207.35 | $201.15 | $203.89 | $203.89 | 267,411 |
| 2021-05-20 | $200.00 | $205.00 | $198.75 | $202.76 | $202.76 | 325,478 |
| 2021-05-19 | $191.14 | $199.85 | $189.36 | $199.13 | $199.13 | 285,800 |
| 2021-05-18 | $197.90 | $197.95 | $194.55 | $194.77 | $194.77 | 266,467 |
| 2021-05-17 | $193.78 | $197.11 | $191.48 | $196.39 | $196.39 | 243,490 |
| 2021-05-14 | $191.87 | $198.21 | $189.67 | $195.81 | $195.81 | 344,009 |
| 2021-05-13 | $190.71 | $194.26 | $187.60 | $190.19 | $190.19 | 317,906 |
| 2021-05-12 | $186.77 | $189.80 | $185.28 | $187.50 | $187.50 | 441,954 |
| 2021-05-11 | $183.01 | $192.16 | $182.15 | $190.75 | $190.75 | 414,358 |
| 2021-05-10 | $194.73 | $196.19 | $185.76 | $187.50 | $187.50 | 531,999 |
| 2021-05-07 | $197.77 | $200.67 | $194.90 | $197.30 | $197.30 | 334,713 |
| 2021-05-06 | $189.83 | $197.61 | $187.40 | $197.33 | $197.33 | 637,177 |
| 2021-05-05 | $189.75 | $194.11 | $186.43 | $189.65 | $189.65 | 687,162 |
| 2021-05-04 | $208.27 | $209.26 | $188.11 | $189.49 | $189.49 | 880,360 |
| 2021-05-03 | $218.10 | $218.93 | $210.95 | $211.57 | $211.57 | 491,528 |
| 2021-04-30 | $228.46 | $229.20 | $216.55 | $217.11 | $217.11 | 517,054 |
| 2021-04-29 | $231.31 | $232.15 | $227.20 | $231.67 | $231.67 | 226,637 |
| 2021-04-28 | $229.91 | $232.55 | $227.34 | $229.87 | $229.87 | 214,221 |
| 2021-04-27 | $234.06 | $234.06 | $228.00 | $229.95 | $229.95 | 263,016 |
| 2021-04-26 | $228.58 | $233.71 | $227.06 | $233.51 | $233.51 | 239,869 |
| 2021-04-23 | $223.30 | $229.58 | $223.30 | $227.99 | $227.99 | 223,441 |
| 2021-04-22 | $224.54 | $225.46 | $220.00 | $221.79 | $221.79 | 305,538 |
| 2021-04-21 | $217.67 | $223.68 | $215.01 | $223.67 | $223.67 | 464,732 |
| 2021-04-20 | $221.97 | $222.43 | $218.44 | $219.28 | $219.28 | 274,192 |
| 2021-04-19 | $222.17 | $224.50 | $218.48 | $222.12 | $222.12 | 270,180 |
| 2021-04-16 | $229.70 | $229.70 | $223.16 | $223.90 | $223.90 | 178,128 |
| 2021-04-15 | $224.84 | $229.53 | $222.26 | $229.51 | $229.51 | 244,294 |
| 2021-04-14 | $222.82 | $226.75 | $221.58 | $222.23 | $222.23 | 255,797 |
| 2021-04-13 | $225.15 | $226.17 | $221.56 | $224.44 | $224.44 | 318,434 |
| 2021-04-12 | $236.63 | $238.69 | $220.36 | $225.49 | $225.49 | 440,476 |
| 2021-04-09 | $229.66 | $241.43 | $228.82 | $238.71 | $238.71 | 1,565,039 |
| 2021-04-08 | $222.25 | $231.94 | $220.77 | $231.17 | $231.17 | 408,291 |
| 2021-04-07 | $223.22 | $225.78 | $219.37 | $219.94 | $219.94 | 338,780 |
| 2021-04-06 | $220.54 | $227.91 | $220.54 | $225.34 | $225.34 | 375,542 |
| 2021-04-05 | $219.83 | $225.48 | $219.83 | $222.94 | $222.94 | 251,067 |
| 2021-04-01 | $213.04 | $218.91 | $211.77 | $217.80 | $217.80 | 271,354 |
| 2021-03-31 | $206.64 | $212.46 | $206.38 | $210.94 | $210.94 | 197,684 |
| 2021-03-30 | $201.65 | $205.26 | $198.81 | $204.60 | $204.60 | 142,670 |
| 2021-03-29 | $204.69 | $207.00 | $199.53 | $201.99 | $201.99 | 208,830 |
| 2021-03-26 | $204.38 | $208.39 | $202.43 | $206.87 | $206.87 | 214,465 |
| 2021-03-25 | $200.93 | $204.62 | $197.52 | $203.41 | $203.41 | 262,276 |
| 2021-03-24 | $205.15 | $208.53 | $202.37 | $202.83 | $202.83 | 189,987 |
| 2021-03-23 | $212.62 | $213.35 | $202.64 | $204.54 | $204.54 | 246,214 |
| 2021-03-22 | $212.85 | $214.26 | $209.70 | $211.90 | $211.90 | 183,673 |
| 2021-03-19 | $211.19 | $213.46 | $208.24 | $211.63 | $211.63 | 329,747 |
| 2021-03-18 | $214.75 | $215.59 | $210.53 | $210.78 | $210.78 | 149,000 |
| 2021-03-17 | $215.00 | $218.12 | $213.10 | $216.78 | $216.78 | 110,641 |
| 2021-03-16 | $219.40 | $219.77 | $214.26 | $216.69 | $216.69 | 142,913 |
| 2021-03-15 | $210.38 | $217.67 | $208.52 | $217.65 | $217.65 | 190,656 |
| 2021-03-12 | $211.47 | $213.06 | $208.00 | $210.81 | $210.81 | 113,683 |
| 2021-03-11 | $210.50 | $215.52 | $210.50 | $214.39 | $214.39 | 202,451 |
| 2021-03-10 | $208.03 | $211.71 | $206.04 | $206.16 | $206.16 | 297,564 |
| 2021-03-09 | $202.03 | $209.55 | $200.69 | $209.54 | $209.54 | 404,846 |
| 2021-03-08 | $206.50 | $208.79 | $197.09 | $197.51 | $197.51 | 237,116 |
| 2021-03-05 | $209.40 | $209.40 | $197.46 | $206.50 | $206.50 | 328,125 |
| 2021-03-04 | $212.20 | $212.95 | $204.03 | $206.68 | $206.68 | 387,860 |
| 2021-03-03 | $219.76 | $224.09 | $213.53 | $213.93 | $213.93 | 311,003 |
| 2021-03-02 | $230.84 | $230.84 | $220.13 | $220.59 | $220.59 | 300,451 |
| 2021-03-01 | $230.20 | $231.23 | $225.83 | $228.77 | $228.77 | 279,933 |
| 2021-02-26 | $222.33 | $228.80 | $220.64 | $227.35 | $227.35 | 310,051 |
| 2021-02-25 | $228.54 | $230.16 | $218.48 | $219.97 | $219.97 | 276,682 |
| 2021-02-24 | $225.97 | $231.83 | $222.93 | $231.08 | $231.08 | 247,545 |
| 2021-02-23 | $226.49 | $230.39 | $216.27 | $228.78 | $228.78 | 302,111 |
| 2021-02-22 | $232.37 | $232.37 | $225.95 | $229.36 | $229.36 | 328,160 |
| 2021-02-19 | $234.97 | $238.76 | $233.52 | $234.56 | $234.56 | 279,185 |
| 2021-02-18 | $236.24 | $238.02 | $226.69 | $232.12 | $232.12 | 437,498 |
| 2021-02-17 | $255.67 | $255.67 | $235.56 | $237.59 | $237.59 | 338,834 |
| 2021-02-16 | $253.58 | $257.90 | $246.01 | $256.49 | $256.49 | 409,488 |
| 2021-02-12 | $248.37 | $256.77 | $248.37 | $252.89 | $252.89 | 279,847 |
| 2021-02-11 | $245.76 | $250.62 | $244.69 | $249.73 | $249.73 | 167,978 |
| 2021-02-10 | $245.18 | $248.24 | $242.60 | $244.31 | $244.31 | 114,022 |
| 2021-02-09 | $241.06 | $244.80 | $238.69 | $242.92 | $242.92 | 111,183 |
| 2021-02-08 | $240.82 | $245.87 | $240.15 | $243.12 | $243.12 | 158,259 |
| 2021-02-05 | $234.49 | $239.94 | $234.10 | $238.43 | $238.43 | 172,760 |
| 2021-02-04 | $229.38 | $234.72 | $228.25 | $234.71 | $234.71 | 130,116 |
| 2021-02-03 | $234.93 | $235.86 | $228.02 | $228.24 | $228.24 | 202,219 |
| 2021-02-02 | $233.68 | $234.92 | $227.59 | $233.61 | $233.61 | 230,404 |
| 2021-02-01 | $224.30 | $231.25 | $223.50 | $230.61 | $230.61 | 220,671 |
| 2021-01-29 | $228.42 | $228.42 | $220.26 | $223.43 | $223.43 | 400,909 |
| 2021-01-28 | $231.29 | $231.29 | $224.28 | $227.68 | $227.68 | 307,320 |
| 2021-01-27 | $227.84 | $232.48 | $220.32 | $230.08 | $230.08 | 423,960 |
| 2021-01-26 | $239.82 | $239.82 | $231.23 | $232.51 | $232.51 | 303,329 |
| 2021-01-25 | $251.50 | $252.62 | $237.10 | $239.88 | $239.88 | 386,877 |
| 2021-01-22 | $251.33 | $253.19 | $249.58 | $251.00 | $251.00 | 358,081 |
| 2021-01-21 | $256.41 | $258.87 | $250.42 | $251.84 | $251.84 | 279,120 |
| 2021-01-20 | $258.18 | $258.91 | $249.18 | $251.12 | $251.12 | 292,776 |
| 2021-01-19 | $250.67 | $262.55 | $250.63 | $258.58 | $258.58 | 381,665 |
| 2021-01-15 | $244.64 | $245.73 | $240.24 | $243.92 | $243.92 | 199,006 |
| 2021-01-14 | $242.24 | $249.33 | $241.05 | $246.14 | $246.14 | 181,127 |
| 2021-01-13 | $248.41 | $249.67 | $239.82 | $240.50 | $240.50 | 283,870 |
| 2021-01-12 | $246.59 | $252.00 | $245.26 | $247.61 | $247.61 | 254,466 |
| 2021-01-11 | $238.54 | $246.37 | $238.41 | $245.51 | $245.51 | 258,297 |
| 2021-01-08 | $235.00 | $246.55 | $234.99 | $241.52 | $241.52 | 270,719 |
| 2021-01-07 | $226.65 | $235.42 | $225.73 | $235.19 | $235.19 | 238,109 |
| 2021-01-06 | $219.80 | $227.56 | $218.32 | $224.39 | $224.39 | 338,061 |
| 2021-01-05 | $218.65 | $221.84 | $217.18 | $220.45 | $220.45 | 166,496 |
| 2021-01-04 | $223.91 | $227.40 | $216.99 | $218.21 | $218.21 | 277,936 |
| 2020-12-31 | $223.20 | $223.93 | $220.55 | $223.79 | $223.79 | 197,528 |
| 2020-12-30 | $223.42 | $227.09 | $222.96 | $224.29 | $224.29 | 120,223 |
| 2020-12-29 | $227.00 | $227.00 | $220.52 | $221.54 | $221.54 | 142,116 |
| 2020-12-28 | $220.97 | $225.94 | $220.00 | $225.05 | $225.05 | 163,164 |
| 2020-12-24 | $221.42 | $222.44 | $219.19 | $220.97 | $220.97 | 40,125 |
| 2020-12-23 | $217.40 | $222.23 | $217.34 | $220.16 | $220.16 | 182,854 |
| 2020-12-22 | $217.03 | $220.22 | $212.38 | $218.76 | $218.76 | 332,408 |
| 2020-12-21 | $214.46 | $218.17 | $212.80 | $216.33 | $216.33 | 175,037 |
| 2020-12-18 | $217.02 | $219.37 | $214.83 | $216.82 | $216.82 | 457,063 |
| 2020-12-17 | $214.00 | $217.45 | $211.70 | $217.02 | $217.02 | 299,000 |
| 2020-12-16 | $214.36 | $214.46 | $211.35 | $213.78 | $213.78 | 282,840 |
| 2020-12-15 | $210.26 | $214.61 | $208.32 | $213.91 | $213.91 | 246,321 |
| 2020-12-14 | $210.40 | $212.43 | $208.49 | $209.11 | $209.11 | 163,432 |
| 2020-12-11 | $205.21 | $209.10 | $204.72 | $209.03 | $209.03 | 158,380 |
| 2020-12-10 | $206.81 | $209.42 | $206.04 | $206.92 | $206.92 | 193,376 |
| 2020-12-09 | $216.24 | $217.65 | $205.94 | $207.87 | $207.87 | 315,804 |
| 2020-12-08 | $213.96 | $217.00 | $213.43 | $215.66 | $215.66 | 161,587 |
| 2020-12-07 | $210.63 | $213.99 | $210.08 | $213.99 | $213.99 | 174,833 |
| 2020-12-04 | $207.10 | $212.43 | $207.10 | $212.07 | $212.07 | 136,582 |
| 2020-12-03 | $206.98 | $210.00 | $206.78 | $206.97 | $206.97 | 108,875 |
| 2020-12-02 | $205.93 | $207.87 | $204.45 | $207.69 | $207.69 | 168,930 |
| 2020-12-01 | $208.52 | $209.82 | $205.73 | $207.88 | $207.88 | 278,658 |
| 2020-11-30 | $202.67 | $207.02 | $200.53 | $207.01 | $207.01 | 571,912 |
| 2020-11-27 | $203.00 | $204.96 | $201.35 | $203.52 | $203.52 | 88,108 |
| 2020-11-25 | $204.69 | $205.34 | $201.27 | $202.25 | $202.25 | 156,352 |
| 2020-11-24 | $203.55 | $208.08 | $201.28 | $204.80 | $204.80 | 162,544 |
| 2020-11-23 | $201.89 | $204.10 | $200.10 | $203.00 | $203.00 | 150,325 |
| 2020-11-20 | $200.54 | $204.37 | $198.98 | $200.73 | $200.73 | 148,750 |
| 2020-11-19 | $198.45 | $201.11 | $197.78 | $201.00 | $201.00 | 158,382 |
| 2020-11-18 | $200.42 | $201.24 | $197.45 | $198.27 | $198.27 | 219,653 |
| 2020-11-17 | $200.25 | $202.08 | $198.52 | $199.32 | $199.32 | 315,238 |
| 2020-11-16 | $204.03 | $204.29 | $199.49 | $201.00 | $201.00 | 349,993 |
| 2020-11-13 | $205.05 | $206.77 | $199.54 | $201.00 | $201.00 | 391,241 |
| 2020-11-12 | $210.22 | $212.75 | $202.21 | $203.52 | $203.52 | 263,131 |
| 2020-11-11 | $208.20 | $214.61 | $207.90 | $209.74 | $209.74 | 446,234 |
| 2020-11-10 | $203.71 | $209.78 | $203.50 | $206.52 | $206.52 | 306,039 |
| 2020-11-09 | $203.54 | $213.35 | $202.66 | $204.34 | $204.34 | 393,824 |
| 2020-11-06 | $198.00 | $200.20 | $196.37 | $198.89 | $198.89 | 379,429 |
| 2020-11-05 | $197.39 | $200.93 | $195.36 | $197.55 | $197.55 | 469,451 |
| 2020-11-04 | $198.33 | $198.43 | $192.38 | $193.87 | $193.87 | 307,807 |
| 2020-11-03 | $193.50 | $200.95 | $193.49 | $194.97 | $194.97 | 302,918 |
| 2020-11-02 | $189.44 | $191.82 | $187.07 | $190.65 | $190.65 | 231,125 |
| 2020-10-30 | $180.00 | $188.76 | $173.47 | $185.96 | $185.96 | 472,387 |
| 2020-10-29 | $186.54 | $188.41 | $183.44 | $187.05 | $187.05 | 479,611 |
| 2020-10-28 | $197.42 | $199.73 | $185.09 | $185.39 | $185.39 | 384,034 |
| 2020-10-27 | $196.04 | $202.58 | $196.04 | $201.79 | $201.79 | 222,689 |
| 2020-10-26 | $197.57 | $198.07 | $192.80 | $195.33 | $195.33 | 191,609 |
| 2020-10-23 | $197.54 | $202.30 | $195.69 | $200.18 | $200.18 | 335,358 |
| 2020-10-22 | $192.19 | $200.43 | $192.19 | $198.08 | $198.08 | 297,985 |
| 2020-10-21 | $192.39 | $195.40 | $190.52 | $191.70 | $191.70 | 272,313 |
| 2020-10-20 | $188.59 | $193.50 | $186.00 | $192.52 | $192.52 | 415,048 |
| 2020-10-19 | $184.00 | $187.44 | $182.04 | $186.50 | $186.50 | 416,426 |
| 2020-10-16 | $186.31 | $187.00 | $181.01 | $183.31 | $183.31 | 173,493 |
| 2020-10-15 | $180.58 | $187.60 | $178.99 | $185.97 | $185.97 | 312,606 |
| 2020-10-14 | $183.85 | $185.78 | $180.25 | $181.90 | $181.90 | 132,163 |
| 2020-10-13 | $182.30 | $185.81 | $181.45 | $183.85 | $183.85 | 221,042 |
| 2020-10-12 | $183.01 | $184.56 | $181.33 | $181.91 | $181.91 | 225,399 |
| 2020-10-09 | $180.88 | $182.67 | $180.06 | $181.03 | $181.03 | 130,695 |
| 2020-10-08 | $176.82 | $179.92 | $175.88 | $179.83 | $179.83 | 116,014 |
| 2020-10-07 | $176.23 | $177.82 | $175.27 | $176.45 | $176.45 | 175,226 |
| 2020-10-06 | $173.22 | $177.41 | $172.01 | $173.97 | $173.97 | 122,868 |
| 2020-10-05 | $170.77 | $174.52 | $170.77 | $173.88 | $173.88 | 145,410 |
| 2020-10-02 | $168.83 | $170.73 | $167.88 | $168.83 | $168.83 | 147,260 |
| 2020-10-01 | $171.64 | $176.97 | $171.39 | $173.00 | $173.00 | 204,724 |
| 2020-09-30 | $168.61 | $171.85 | $166.59 | $169.97 | $169.97 | 166,620 |
| 2020-09-29 | $167.81 | $169.34 | $166.35 | $168.26 | $168.26 | 104,729 |
| 2020-09-28 | $167.93 | $167.93 | $165.56 | $167.22 | $167.22 | 123,866 |
| 2020-09-25 | $163.24 | $165.20 | $160.88 | $164.98 | $164.98 | 169,124 |
| 2020-09-24 | $159.64 | $164.61 | $159.22 | $163.46 | $163.46 | 203,455 |
| 2020-09-23 | $161.29 | $165.72 | $158.98 | $160.10 | $160.10 | 220,873 |
| 2020-09-22 | $158.97 | $162.47 | $157.95 | $162.28 | $162.28 | 146,447 |
| 2020-09-21 | $163.46 | $164.00 | $156.63 | $157.79 | $157.79 | 294,408 |
| 2020-09-18 | $168.45 | $170.20 | $166.17 | $167.22 | $167.22 | 356,268 |
| 2020-09-17 | $164.86 | $169.01 | $164.86 | $168.80 | $168.80 | 162,017 |
| 2020-09-16 | $167.44 | $170.43 | $167.44 | $168.37 | $168.37 | 270,803 |
| 2020-09-15 | $165.10 | $166.99 | $164.71 | $166.21 | $166.21 | 166,775 |
| 2020-09-14 | $161.29 | $163.62 | $160.29 | $162.88 | $162.88 | 205,021 |
| 2020-09-11 | $159.11 | $162.58 | $157.49 | $158.53 | $158.53 | 234,809 |
| 2020-09-10 | $166.85 | $168.08 | $158.93 | $159.30 | $159.30 | 241,647 |
| 2020-09-09 | $163.75 | $166.43 | $161.00 | $164.89 | $164.89 | 334,877 |
| 2020-09-08 | $159.21 | $163.28 | $156.49 | $161.00 | $161.00 | 324,041 |
| 2020-09-04 | $162.36 | $164.82 | $159.00 | $162.65 | $162.65 | 308,982 |
| 2020-09-03 | $166.32 | $166.47 | $160.46 | $163.20 | $163.20 | 497,343 |
| 2020-09-02 | $161.84 | $168.67 | $160.80 | $168.45 | $168.45 | 331,630 |
| 2020-09-01 | $161.37 | $162.44 | $158.58 | $160.82 | $160.82 | 245,021 |
| 2020-08-31 | $160.69 | $162.24 | $159.69 | $161.73 | $161.73 | 304,220 |
| 2020-08-28 | $156.15 | $160.46 | $154.19 | $159.65 | $159.65 | 247,098 |
| 2020-08-27 | $156.07 | $157.07 | $154.08 | $155.31 | $155.31 | 312,498 |
| 2020-08-26 | $153.26 | $157.14 | $152.11 | $156.66 | $156.66 | 271,226 |
| 2020-08-25 | $151.53 | $153.49 | $151.07 | $152.58 | $152.58 | 237,460 |
| 2020-08-24 | $150.93 | $154.29 | $150.56 | $151.74 | $151.74 | 232,540 |
| 2020-08-21 | $150.65 | $152.29 | $149.51 | $150.58 | $150.58 | 209,734 |
| 2020-08-20 | $153.69 | $153.98 | $149.81 | $150.44 | $150.44 | 377,449 |
| 2020-08-19 | $155.94 | $156.99 | $153.45 | $154.24 | $154.24 | 245,944 |
| 2020-08-18 | $160.28 | $160.28 | $154.45 | $154.89 | $154.89 | 362,113 |
| 2020-08-17 | $159.29 | $162.77 | $159.29 | $161.70 | $161.70 | 178,042 |
| 2020-08-14 | $159.90 | $161.12 | $157.50 | $158.25 | $158.25 | 214,302 |
| 2020-08-13 | $160.45 | $162.06 | $158.60 | $160.01 | $160.01 | 263,318 |
| 2020-08-12 | $160.38 | $162.05 | $159.02 | $160.75 | $160.75 | 364,604 |
| 2020-08-11 | $157.54 | $162.28 | $156.47 | $158.94 | $158.94 | 558,682 |
| 2020-08-10 | $162.63 | $164.53 | $157.39 | $158.20 | $158.20 | 474,682 |
| 2020-08-07 | $164.54 | $164.54 | $161.22 | $163.26 | $163.26 | 392,873 |
| 2020-08-06 | $166.92 | $166.94 | $163.57 | $165.02 | $165.02 | 474,938 |
| 2020-08-05 | $171.10 | $173.25 | $165.12 | $166.67 | $166.67 | 366,382 |
| 2020-08-04 | $177.88 | $177.88 | $161.05 | $167.66 | $167.66 | 879,232 |
| 2020-08-03 | $180.61 | $183.44 | $178.96 | $180.01 | $180.01 | 497,878 |
| 2020-07-31 | $181.78 | $182.05 | $177.06 | $179.01 | $179.01 | 529,845 |
| 2020-07-30 | $178.25 | $182.48 | $176.86 | $180.97 | $180.97 | 385,022 |
| 2020-07-29 | $181.87 | $183.83 | $180.69 | $181.50 | $181.50 | 411,022 |
| 2020-07-28 | $181.72 | $183.35 | $180.12 | $180.53 | $180.53 | 279,787 |
| 2020-07-27 | $176.93 | $183.74 | $175.01 | $183.07 | $183.07 | 280,650 |
| 2020-07-24 | $174.84 | $179.20 | $173.06 | $175.29 | $175.29 | 383,655 |
| 2020-07-23 | $177.69 | $182.35 | $177.41 | $178.74 | $178.74 | 245,735 |
| 2020-07-22 | $179.03 | $181.67 | $176.32 | $177.94 | $177.94 | 254,381 |
| 2020-07-21 | $183.33 | $184.02 | $179.64 | $179.99 | $179.99 | 325,534 |
| 2020-07-20 | $175.29 | $180.05 | $175.05 | $179.89 | $179.89 | 366,390 |
| 2020-07-17 | $171.00 | $176.73 | $170.98 | $175.92 | $175.92 | 394,300 |
| 2020-07-16 | $168.70 | $171.31 | $167.49 | $171.00 | $171.00 | 417,800 |
| 2020-07-15 | $166.94 | $171.33 | $165.46 | $171.10 | $171.10 | 496,600 |
| 2020-07-14 | $159.15 | $164.92 | $156.54 | $164.74 | $164.74 | 309,500 |
| 2020-07-13 | $162.85 | $166.48 | $159.07 | $159.24 | $159.24 | 294,600 |
| 2020-07-10 | $165.21 | $165.28 | $160.99 | $161.62 | $161.62 | 183,600 |
| 2020-07-09 | $162.06 | $165.64 | $160.74 | $164.08 | $164.08 | 238,700 |
| 2020-07-08 | $163.42 | $163.95 | $160.05 | $161.70 | $161.70 | 125,200 |
| 2020-07-07 | $163.93 | $165.64 | $161.71 | $162.01 | $162.01 | 169,500 |
| 2020-07-06 | $162.71 | $165.82 | $161.39 | $164.84 | $164.84 | 325,700 |
| 2020-07-02 | $156.54 | $162.40 | $156.54 | $159.08 | $159.08 | 291,200 |
| 2020-07-01 | $161.75 | $161.75 | $155.42 | $155.78 | $155.78 | 200,500 |
| 2020-06-30 | $157.53 | $162.55 | $157.53 | $160.39 | $160.39 | 272,700 |
| 2020-06-29 | $156.79 | $158.29 | $154.26 | $157.16 | $157.16 | 135,100 |
| 2020-06-26 | $157.49 | $159.91 | $154.69 | $155.22 | $155.22 | 313,853 |
| 2020-06-25 | $156.00 | $157.99 | $153.42 | $157.58 | $157.58 | 185,892 |
| 2020-06-24 | $158.23 | $160.29 | $156.89 | $157.21 | $157.21 | 238,922 |
| 2020-06-23 | $165.19 | $165.19 | $160.88 | $161.11 | $161.11 | 263,090 |
| 2020-06-22 | $161.39 | $164.24 | $157.85 | $163.30 | $163.30 | 220,257 |
| 2020-06-19 | $166.69 | $168.41 | $161.99 | $162.24 | $162.24 | 553,941 |
| 2020-06-18 | $162.12 | $164.73 | $161.17 | $162.52 | $162.52 | 263,215 |
| 2020-06-17 | $164.34 | $165.18 | $160.70 | $163.64 | $163.64 | 250,183 |
| 2020-06-16 | $162.50 | $166.75 | $160.61 | $161.97 | $161.97 | 399,564 |
| 2020-06-15 | $153.02 | $160.45 | $151.43 | $160.43 | $160.43 | 270,932 |
| 2020-06-12 | $158.96 | $160.64 | $153.45 | $156.14 | $156.14 | 272,218 |
| 2020-06-11 | $164.00 | $164.00 | $155.49 | $155.73 | $155.73 | 303,123 |
| 2020-06-10 | $168.30 | $168.46 | $165.07 | $165.39 | $165.39 | 197,303 |
| 2020-06-09 | $162.39 | $168.70 | $160.50 | $165.59 | $165.59 | 528,609 |
| 2020-06-08 | $168.42 | $169.46 | $165.02 | $167.03 | $167.03 | 563,192 |
| 2020-06-05 | $165.00 | $170.03 | $164.27 | $169.47 | $169.47 | 619,865 |
| 2020-06-04 | $160.69 | $162.57 | $160.01 | $161.29 | $161.29 | 343,703 |
| 2020-06-03 | $161.53 | $163.53 | $161.14 | $162.94 | $162.94 | 229,819 |
| 2020-06-02 | $159.74 | $163.17 | $157.23 | $159.89 | $159.89 | 417,280 |
| 2020-06-01 | $155.22 | $160.04 | $154.00 | $159.81 | $159.81 | 468,178 |
| 2020-05-29 | $153.04 | $155.83 | $150.45 | $155.40 | $155.40 | 522,591 |
| 2020-05-28 | $152.52 | $155.58 | $151.69 | $152.17 | $152.17 | 234,580 |
| 2020-05-27 | $155.25 | $155.25 | $149.35 | $154.41 | $154.41 | 398,998 |
| 2020-05-26 | $156.03 | $157.99 | $152.65 | $152.99 | $152.99 | 587,312 |
| 2020-05-22 | $154.12 | $157.46 | $153.87 | $157.39 | $157.39 | 244,869 |
| 2020-05-21 | $160.00 | $160.48 | $154.91 | $155.86 | $155.86 | 300,235 |
| 2020-05-20 | $156.71 | $161.18 | $156.37 | $158.28 | $158.28 | 398,223 |
| 2020-05-19 | $149.08 | $156.75 | $149.08 | $154.16 | $154.16 | 365,005 |
| 2020-05-18 | $150.00 | $153.12 | $149.81 | $150.22 | $150.22 | 292,782 |
| 2020-05-15 | $142.51 | $146.63 | $141.02 | $146.18 | $146.18 | 356,121 |
| 2020-05-14 | $143.21 | $146.19 | $139.70 | $146.02 | $146.02 | 438,448 |
| 2020-05-13 | $150.54 | $152.01 | $143.29 | $145.21 | $145.21 | 590,601 |
| 2020-05-12 | $154.99 | $156.00 | $151.33 | $151.52 | $151.52 | 419,297 |
| 2020-05-11 | $147.86 | $155.06 | $146.47 | $153.77 | $153.77 | 571,498 |
| 2020-05-08 | $149.85 | $153.22 | $149.56 | $152.06 | $152.06 | 613,622 |
| 2020-05-07 | $144.12 | $149.83 | $143.13 | $147.39 | $147.39 | 726,078 |
| 2020-05-06 | $145.85 | $146.96 | $140.74 | $144.20 | $144.20 | 700,916 |
| 2020-05-05 | $140.00 | $146.52 | $136.20 | $144.10 | $144.10 | 1,219,666 |
| 2020-05-04 | $117.75 | $120.86 | $116.46 | $119.07 | $119.07 | 518,119 |
| 2020-05-01 | $127.41 | $127.41 | $118.55 | $119.37 | $119.37 | 531,027 |
| 2020-04-30 | $131.34 | $132.27 | $129.14 | $129.33 | $129.33 | 416,567 |
| 2020-04-29 | $131.42 | $134.37 | $129.53 | $133.00 | $133.00 | 368,601 |
| 2020-04-28 | $128.33 | $132.77 | $127.84 | $131.09 | $131.09 | 384,097 |
| 2020-04-27 | $122.44 | $127.62 | $122.31 | $126.08 | $126.08 | 233,746 |
| 2020-04-24 | $115.88 | $121.51 | $115.88 | $120.90 | $120.90 | 315,283 |
| 2020-04-23 | $114.98 | $119.20 | $114.98 | $116.34 | $116.34 | 366,158 |
| 2020-04-22 | $114.44 | $117.12 | $113.70 | $116.51 | $116.51 | 223,334 |
| 2020-04-21 | $113.99 | $115.29 | $111.41 | $111.65 | $111.65 | 348,370 |
| 2020-04-20 | $118.39 | $120.44 | $116.05 | $117.94 | $117.94 | 305,629 |
| 2020-04-17 | $117.74 | $121.13 | $117.01 | $119.05 | $119.05 | 281,413 |
| 2020-04-16 | $116.28 | $117.36 | $112.51 | $115.48 | $115.48 | 489,134 |
| 2020-04-15 | $117.90 | $118.58 | $113.01 | $114.44 | $114.44 | 295,358 |
| 2020-04-14 | $119.92 | $122.15 | $117.79 | $120.75 | $120.75 | 304,678 |
| 2020-04-13 | $118.29 | $119.16 | $115.01 | $116.99 | $116.99 | 252,240 |
| 2020-04-09 | $117.25 | $121.12 | $115.51 | $119.05 | $119.05 | 479,912 |
| 2020-04-08 | $116.36 | $117.35 | $112.38 | $117.31 | $117.31 | 368,823 |
| 2020-04-07 | $117.43 | $119.59 | $113.60 | $114.35 | $114.35 | 384,839 |
| 2020-04-06 | $106.49 | $114.62 | $106.45 | $113.95 | $113.95 | 354,385 |
| 2020-04-03 | $102.09 | $105.57 | $101.85 | $102.74 | $102.74 | 516,245 |
| 2020-04-02 | $104.28 | $108.46 | $100.92 | $102.92 | $102.92 | 458,009 |
| 2020-04-01 | $106.27 | $109.89 | $103.65 | $105.80 | $105.80 | 545,970 |
| 2020-03-31 | $108.71 | $114.52 | $108.71 | $110.28 | $110.28 | 344,255 |
| 2020-03-30 | $109.25 | $111.81 | $104.65 | $109.20 | $109.20 | 435,489 |
| 2020-03-27 | $113.39 | $114.37 | $106.45 | $109.03 | $109.03 | 467,011 |
| 2020-03-26 | $117.76 | $118.98 | $113.75 | $116.98 | $116.98 | 472,377 |
| 2020-03-25 | $115.70 | $123.37 | $111.75 | $116.75 | $116.75 | 642,463 |
| 2020-03-24 | $115.26 | $123.38 | $113.93 | $121.20 | $121.20 | 616,279 |
| 2020-03-23 | $109.56 | $115.72 | $107.06 | $110.02 | $110.02 | 650,015 |
| 2020-03-20 | $111.78 | $114.97 | $105.00 | $109.08 | $109.08 | 875,581 |
| 2020-03-19 | $116.83 | $120.59 | $107.27 | $109.94 | $109.94 | 773,198 |
| 2020-03-18 | $114.46 | $122.85 | $110.19 | $118.66 | $118.66 | 933,900 |
| 2020-03-17 | $107.85 | $127.21 | $105.36 | $124.25 | $124.25 | 993,676 |
| 2020-03-16 | $101.10 | $108.07 | $98.04 | $105.36 | $105.36 | 720,002 |
| 2020-03-13 | $110.25 | $112.75 | $104.05 | $112.15 | $112.15 | 675,840 |
| 2020-03-12 | $103.07 | $113.99 | $98.47 | $105.88 | $105.88 | 854,396 |
| 2020-03-11 | $118.96 | $119.59 | $109.74 | $110.85 | $110.85 | 464,121 |
| 2020-03-10 | $121.19 | $123.81 | $115.92 | $123.35 | $123.35 | 587,562 |
| 2020-03-09 | $112.52 | $120.32 | $110.00 | $116.93 | $116.93 | 654,606 |
| 2020-03-06 | $123.30 | $126.52 | $119.44 | $121.47 | $121.47 | 626,996 |
| 2020-03-05 | $125.66 | $132.31 | $124.55 | $127.61 | $127.61 | 358,248 |
| 2020-03-04 | $127.81 | $131.74 | $126.36 | $131.59 | $131.59 | 358,886 |
| 2020-03-03 | $130.00 | $133.96 | $126.06 | $127.75 | $127.75 | 507,538 |
| 2020-03-02 | $129.21 | $130.84 | $123.85 | $130.35 | $130.35 | 628,906 |
| 2020-02-28 | $118.50 | $130.04 | $118.00 | $127.64 | $127.64 | 732,556 |
| 2020-02-27 | $122.42 | $128.93 | $120.08 | $122.81 | $122.81 | 600,945 |
| 2020-02-26 | $128.13 | $131.17 | $126.65 | $126.73 | $126.73 | 561,652 |
| 2020-02-25 | $134.67 | $135.39 | $124.76 | $127.05 | $127.05 | 629,507 |
| 2020-02-24 | $129.06 | $133.73 | $122.70 | $132.17 | $132.17 | 633,613 |
| 2020-02-21 | $139.47 | $139.47 | $134.62 | $135.01 | $135.01 | 521,971 |
| 2020-02-20 | $142.63 | $144.23 | $140.59 | $140.87 | $140.87 | 478,815 |
| 2020-02-19 | $137.25 | $144.20 | $137.07 | $143.94 | $143.94 | 484,013 |
| 2020-02-18 | $138.63 | $140.35 | $135.51 | $135.81 | $135.81 | 577,458 |
| 2020-02-14 | $150.00 | $150.00 | $139.00 | $139.49 | $139.49 | 868,342 |
| 2020-02-13 | $144.00 | $150.00 | $132.33 | $149.97 | $149.97 | 1,301,070 |
| 2020-02-12 | $142.43 | $148.32 | $142.39 | $147.07 | $147.07 | 720,273 |
| 2020-02-11 | $139.86 | $145.00 | $139.86 | $140.75 | $140.75 | 378,703 |
| 2020-02-10 | $132.78 | $138.17 | $132.10 | $138.17 | $138.17 | 372,321 |
| 2020-02-07 | $139.70 | $139.70 | $133.36 | $133.55 | $133.55 | 436,283 |
| 2020-02-06 | $141.76 | $143.64 | $138.50 | $141.45 | $141.45 | 311,222 |
| 2020-02-05 | $143.20 | $143.20 | $139.00 | $140.41 | $140.41 | 299,844 |
| 2020-02-04 | $135.72 | $140.52 | $135.72 | $140.29 | $140.29 | 350,051 |
| 2020-02-03 | $127.93 | $132.92 | $127.93 | $132.81 | $132.81 | 386,870 |
| 2020-01-31 | $130.05 | $130.93 | $127.41 | $127.67 | $127.67 | 609,324 |
| 2020-01-30 | $129.21 | $131.46 | $126.76 | $131.13 | $131.13 | 561,491 |
| 2020-01-29 | $135.61 | $136.96 | $129.97 | $130.07 | $130.07 | 456,295 |
| 2020-01-28 | $136.31 | $137.98 | $134.71 | $136.69 | $136.69 | 419,848 |
| 2020-01-27 | $139.53 | $139.53 | $134.01 | $134.67 | $134.67 | 428,524 |
| 2020-01-24 | $147.89 | $148.63 | $143.44 | $144.33 | $144.33 | 331,881 |
| 2020-01-23 | $145.67 | $147.13 | $143.97 | $146.84 | $146.84 | 251,243 |
| 2020-01-22 | $145.49 | $147.85 | $145.49 | $146.09 | $146.09 | 307,158 |
| 2020-01-21 | $144.46 | $145.59 | $143.71 | $144.85 | $144.85 | 278,222 |
| 2020-01-17 | $145.71 | $147.54 | $145.24 | $145.95 | $145.95 | 390,250 |
| 2020-01-16 | $141.19 | $146.21 | $141.04 | $145.02 | $145.02 | 434,323 |
| 2020-01-15 | $138.72 | $141.88 | $138.38 | $139.75 | $139.75 | 429,651 |
| 2020-01-14 | $137.47 | $140.32 | $137.47 | $139.21 | $139.21 | 424,669 |
| 2020-01-13 | $135.61 | $137.76 | $133.03 | $137.08 | $137.08 | 543,428 |
| 2020-01-10 | $140.34 | $140.58 | $135.12 | $135.27 | $135.27 | 580,111 |
| 2020-01-09 | $145.46 | $145.50 | $139.53 | $139.64 | $139.64 | 461,487 |
| 2020-01-08 | $143.23 | $144.85 | $140.04 | $144.05 | $144.05 | 520,733 |
| 2020-01-07 | $144.22 | $145.37 | $143.00 | $144.10 | $144.10 | 292,023 |
| 2020-01-06 | $140.40 | $143.62 | $138.48 | $143.27 | $143.27 | 468,564 |
| 2020-01-03 | $143.48 | $144.96 | $140.40 | $141.82 | $141.82 | 311,317 |
| 2020-01-02 | $146.99 | $147.61 | $144.80 | $146.48 | $146.48 | 475,271 |
| 2019-12-31 | $142.63 | $145.32 | $142.63 | $144.92 | $144.92 | 231,430 |
| 2019-12-30 | $143.85 | $144.13 | $141.33 | $143.42 | $143.42 | 232,358 |
| 2019-12-27 | $146.56 | $146.87 | $143.64 | $143.92 | $143.92 | 222,995 |
| 2019-12-26 | $145.00 | $146.52 | $144.45 | $146.15 | $146.15 | 185,724 |
| 2019-12-24 | $144.94 | $144.94 | $143.76 | $144.65 | $144.65 | 125,212 |
| 2019-12-23 | $143.65 | $144.96 | $142.86 | $144.64 | $144.64 | 261,894 |
| 2019-12-20 | $147.77 | $148.00 | $142.34 | $142.97 | $142.97 | 654,341 |
| 2019-12-19 | $148.01 | $148.27 | $145.86 | $146.29 | $146.29 | 335,883 |
| 2019-12-18 | $148.82 | $149.91 | $146.83 | $147.39 | $147.39 | 471,456 |
| 2019-12-17 | $146.50 | $148.89 | $145.39 | $148.72 | $148.72 | 313,652 |
| 2019-12-16 | $146.00 | $148.79 | $145.09 | $145.78 | $145.78 | 348,356 |
| 2019-12-13 | $143.14 | $146.95 | $141.53 | $144.62 | $144.62 | 488,011 |
| 2019-12-12 | $138.85 | $143.98 | $137.55 | $143.20 | $143.20 | 918,876 |
| 2019-12-11 | $137.38 | $141.65 | $137.38 | $138.64 | $138.64 | 254,103 |
| 2019-12-10 | $137.51 | $139.40 | $136.43 | $136.81 | $136.81 | 391,700 |
| 2019-12-09 | $141.94 | $141.99 | $137.32 | $137.38 | $137.38 | 299,412 |
| 2019-12-06 | $142.19 | $143.55 | $141.62 | $141.98 | $141.98 | 302,399 |
| 2019-12-05 | $142.25 | $142.60 | $138.43 | $140.17 | $140.17 | 365,955 |
| 2019-12-04 | $141.60 | $144.22 | $141.60 | $143.25 | $143.25 | 334,803 |
| 2019-12-03 | $136.31 | $139.79 | $134.43 | $139.57 | $139.57 | 343,363 |
| 2019-12-02 | $142.95 | $144.50 | $138.95 | $139.26 | $139.26 | 396,605 |
| 2019-11-29 | $144.27 | $144.82 | $141.98 | $142.09 | $142.09 | 206,494 |
| 2019-11-27 | $141.03 | $144.97 | $141.03 | $144.82 | $144.82 | 302,784 |
| 2019-11-26 | $142.09 | $143.64 | $140.39 | $140.85 | $140.85 | 243,530 |
| 2019-11-25 | $140.65 | $142.87 | $139.74 | $142.78 | $142.78 | 392,698 |
| 2019-11-22 | $138.51 | $139.74 | $137.06 | $139.42 | $139.42 | 244,708 |
| 2019-11-21 | $137.17 | $138.89 | $136.31 | $138.53 | $138.53 | 274,710 |
| 2019-11-20 | $136.10 | $138.51 | $135.64 | $137.14 | $137.14 | 345,663 |
| 2019-11-19 | $137.89 | $138.13 | $136.19 | $137.55 | $137.55 | 327,997 |
| 2019-11-18 | $140.07 | $140.98 | $136.00 | $136.52 | $136.52 | 357,729 |
| 2019-11-15 | $140.70 | $142.49 | $139.55 | $140.85 | $140.85 | 362,881 |
| 2019-11-14 | $139.09 | $140.43 | $138.70 | $139.16 | $139.16 | 257,833 |
| 2019-11-13 | $140.17 | $141.31 | $138.84 | $139.82 | $139.82 | 343,251 |
| 2019-11-12 | $142.72 | $143.73 | $139.96 | $140.90 | $140.90 | 415,498 |
| 2019-11-11 | $146.01 | $146.66 | $142.71 | $142.79 | $142.79 | 389,706 |
| 2019-11-08 | $147.76 | $148.58 | $145.78 | $147.25 | $147.25 | 384,903 |
| 2019-11-07 | $150.61 | $152.47 | $147.78 | $148.01 | $148.01 | 421,166 |
| 2019-11-06 | $152.41 | $152.41 | $147.35 | $148.54 | $148.54 | 623,943 |
| 2019-11-05 | $145.73 | $153.51 | $145.73 | $153.10 | $153.10 | 821,284 |
| 2019-11-04 | $142.36 | $145.98 | $141.08 | $145.51 | $145.51 | 597,449 |
| 2019-11-01 | $134.65 | $139.79 | $134.65 | $139.69 | $139.69 | 549,294 |
| 2019-10-31 | $133.71 | $134.71 | $130.26 | $134.28 | $134.28 | 577,828 |
| 2019-10-30 | $125.01 | $133.96 | $122.97 | $133.56 | $133.56 | 1,002,911 |
| 2019-10-29 | $130.00 | $134.15 | $122.74 | $124.45 | $124.45 | 1,633,759 |
| 2019-10-28 | $144.70 | $146.46 | $143.72 | $143.83 | $143.83 | 443,338 |
| 2019-10-25 | $139.35 | $143.46 | $139.27 | $143.07 | $143.07 | 276,316 |
| 2019-10-24 | $138.45 | $139.69 | $137.56 | $139.10 | $139.10 | 192,561 |
| 2019-10-23 | $138.76 | $139.22 | $135.75 | $136.93 | $136.93 | 346,879 |
| 2019-10-22 | $137.13 | $139.85 | $135.87 | $139.65 | $139.65 | 292,031 |
| 2019-10-21 | $136.39 | $138.19 | $135.19 | $136.74 | $136.74 | 385,821 |
| 2019-10-18 | $134.35 | $135.18 | $132.96 | $134.76 | $134.76 | 236,848 |
| 2019-10-17 | $130.98 | $135.86 | $130.93 | $134.95 | $134.95 | 272,631 |
| 2019-10-16 | $131.77 | $132.57 | $128.59 | $130.09 | $130.09 | 318,996 |
| 2019-10-15 | $125.87 | $132.99 | $125.53 | $131.84 | $131.84 | 484,131 |
| 2019-10-14 | $130.73 | $130.73 | $125.16 | $125.40 | $125.40 | 614,244 |
| 2019-10-11 | $133.86 | $137.43 | $133.16 | $136.01 | $136.01 | 415,959 |
| 2019-10-10 | $127.00 | $131.42 | $127.00 | $129.96 | $129.96 | 419,183 |
| 2019-10-09 | $126.27 | $128.22 | $125.44 | $127.08 | $127.08 | 273,226 |
| 2019-10-08 | $129.26 | $129.87 | $124.55 | $124.72 | $124.72 | 401,026 |
| 2019-10-07 | $130.86 | $132.83 | $130.27 | $131.68 | $131.68 | 297,629 |
| 2019-10-04 | $129.27 | $132.27 | $125.02 | $131.82 | $131.82 | 342,441 |
| 2019-10-03 | $128.90 | $129.74 | $126.69 | $128.78 | $128.78 | 348,130 |
| 2019-10-02 | $130.12 | $130.58 | $126.77 | $128.92 | $128.92 | 462,035 |
| 2019-10-01 | $137.18 | $138.78 | $131.44 | $132.36 | $132.36 | 313,034 |
| 2019-09-30 | $134.20 | $136.00 | $133.00 | $135.60 | $135.60 | 272,697 |
| 2019-09-27 | $134.68 | $135.77 | $132.27 | $132.83 | $132.83 | 201,958 |
| 2019-09-26 | $134.39 | $134.53 | $132.27 | $134.08 | $134.08 | 227,209 |
| 2019-09-25 | $130.40 | $134.51 | $128.64 | $134.22 | $134.22 | 387,630 |
| 2019-09-24 | $135.35 | $135.35 | $129.30 | $129.91 | $129.91 | 337,377 |
| 2019-09-23 | $131.99 | $135.14 | $131.33 | $133.83 | $133.83 | 357,962 |
| 2019-09-20 | $137.27 | $138.29 | $132.77 | $133.08 | $133.08 | 457,143 |
| 2019-09-19 | $138.75 | $139.45 | $136.28 | $137.05 | $137.05 | 296,175 |
| 2019-09-18 | $141.53 | $141.53 | $136.95 | $139.19 | $139.19 | 401,345 |
| 2019-09-17 | $144.85 | $144.85 | $141.65 | $141.87 | $141.87 | 239,354 |
| 2019-09-16 | $145.33 | $146.39 | $143.44 | $145.46 | $145.46 | 234,517 |
| 2019-09-13 | $147.44 | $148.41 | $145.80 | $146.34 | $146.34 | 318,577 |
| 2019-09-12 | $149.17 | $150.00 | $146.04 | $146.82 | $146.82 | 396,148 |
| 2019-09-11 | $144.09 | $148.98 | $141.60 | $148.87 | $148.87 | 664,839 |
| 2019-09-10 | $137.39 | $142.82 | $136.30 | $142.77 | $142.77 | 474,621 |
| 2019-09-09 | $135.20 | $138.58 | $134.01 | $138.43 | $138.43 | 414,112 |
| 2019-09-06 | $134.95 | $135.51 | $132.41 | $133.51 | $133.51 | 487,451 |
| 2019-09-05 | $127.91 | $135.90 | $127.12 | $134.37 | $134.37 | 675,568 |
| 2019-09-04 | $119.87 | $125.14 | $119.60 | $124.69 | $124.69 | 509,044 |
| 2019-09-03 | $122.08 | $122.08 | $117.19 | $117.26 | $117.26 | 502,256 |
| 2019-08-30 | $123.24 | $124.02 | $121.89 | $123.73 | $123.73 | 378,165 |
| 2019-08-29 | $120.39 | $123.15 | $120.04 | $122.62 | $122.62 | 318,601 |
| 2019-08-28 | $115.98 | $118.38 | $115.21 | $117.90 | $117.90 | 277,319 |
| 2019-08-27 | $119.12 | $119.80 | $115.90 | $116.52 | $116.52 | 336,563 |
| 2019-08-26 | $120.70 | $121.16 | $117.22 | $117.92 | $117.92 | 522,741 |
| 2019-08-23 | $123.25 | $123.58 | $116.17 | $118.26 | $118.26 | 518,498 |
| 2019-08-22 | $125.17 | $125.74 | $123.10 | $124.73 | $124.73 | 262,376 |
| 2019-08-21 | $124.53 | $126.10 | $123.15 | $124.24 | $124.24 | 298,093 |
| 2019-08-20 | $123.54 | $125.29 | $122.56 | $123.18 | $123.18 | 388,510 |
| 2019-08-19 | $122.88 | $125.44 | $121.57 | $124.16 | $124.16 | 491,967 |
| 2019-08-16 | $117.22 | $119.90 | $117.22 | $119.42 | $119.42 | 439,990 |
| 2019-08-15 | $116.80 | $117.70 | $115.34 | $116.62 | $116.62 | 386,069 |
| 2019-08-14 | $118.76 | $119.41 | $115.70 | $116.45 | $116.45 | 470,989 |
| 2019-08-13 | $118.59 | $123.71 | $117.43 | $121.98 | $121.98 | 369,655 |
| 2019-08-12 | $120.12 | $120.63 | $117.75 | $118.62 | $118.62 | 350,039 |
| 2019-08-09 | $123.88 | $124.56 | $120.24 | $121.71 | $121.71 | 329,421 |
| 2019-08-08 | $120.44 | $124.83 | $120.01 | $124.74 | $124.74 | 541,602 |
| 2019-08-07 | $117.25 | $119.48 | $116.22 | $118.97 | $118.97 | 593,940 |
| 2019-08-06 | $120.18 | $123.00 | $118.29 | $120.06 | $120.06 | 468,526 |
| 2019-08-05 | $115.35 | $118.65 | $113.67 | $118.06 | $118.06 | 929,828 |
| 2019-08-02 | $123.47 | $125.03 | $118.00 | $118.50 | $118.50 | 951,820 |
| 2019-08-01 | $130.01 | $130.96 | $123.21 | $125.97 | $125.97 | 959,807 |
| 2019-07-31 | $136.88 | $137.26 | $130.39 | $131.01 | $131.01 | 627,026 |
| 2019-07-30 | $132.48 | $143.61 | $129.51 | $137.22 | $137.22 | 882,579 |
| 2019-07-29 | $140.56 | $141.02 | $137.27 | $139.42 | $139.42 | 696,538 |
| 2019-07-26 | $142.26 | $143.72 | $140.50 | $141.19 | $141.19 | 330,277 |
| 2019-07-25 | $143.43 | $143.43 | $140.36 | $141.13 | $141.13 | 492,200 |
| 2019-07-24 | $139.47 | $143.83 | $139.45 | $143.68 | $143.68 | 427,024 |
| 2019-07-23 | $136.14 | $140.66 | $136.00 | $140.49 | $140.49 | 524,304 |
| 2019-07-22 | $132.49 | $135.70 | $132.22 | $134.98 | $134.98 | 694,314 |
| 2019-07-19 | $131.06 | $133.15 | $130.52 | $131.60 | $131.60 | 444,517 |
| 2019-07-18 | $130.83 | $130.93 | $128.34 | $130.69 | $130.69 | 591,694 |
| 2019-07-17 | $132.45 | $133.32 | $130.90 | $130.97 | $130.97 | 528,269 |
| 2019-07-16 | $135.32 | $135.82 | $130.55 | $132.86 | $132.86 | 608,348 |
| 2019-07-15 | $140.90 | $141.24 | $134.18 | $135.10 | $135.10 | 637,745 |
| 2019-07-12 | $139.25 | $141.78 | $138.94 | $140.67 | $140.67 | 344,928 |
| 2019-07-11 | $142.73 | $142.73 | $138.06 | $138.17 | $138.17 | 610,143 |
| 2019-07-10 | $142.14 | $143.30 | $140.48 | $141.92 | $141.92 | 802,054 |
| 2019-07-09 | $140.27 | $142.04 | $139.91 | $140.93 | $140.93 | 559,739 |
| 2019-07-08 | $147.41 | $147.98 | $140.61 | $141.23 | $141.23 | 694,750 |
| 2019-07-05 | $154.02 | $154.47 | $148.36 | $149.00 | $149.00 | 473,896 |
| 2019-07-03 | $155.00 | $157.91 | $153.57 | $155.72 | $155.72 | 737,417 |
| 2019-07-02 | $155.85 | $156.58 | $153.60 | $154.59 | $154.59 | 364,915 |
| 2019-07-01 | $162.50 | $166.49 | $155.35 | $156.66 | $156.66 | 590,955 |
| 2019-06-28 | $151.74 | $155.11 | $151.74 | $154.25 | $154.25 | 983,542 |
| 2019-06-27 | $149.26 | $151.28 | $148.26 | $150.52 | $150.52 | 329,075 |
| 2019-06-26 | $145.54 | $148.75 | $143.92 | $148.18 | $148.18 | 263,499 |
| 2019-06-25 | $146.66 | $146.66 | $143.88 | $143.89 | $143.89 | 465,413 |
| 2019-06-24 | $146.48 | $148.43 | $145.99 | $146.16 | $146.16 | 312,776 |
| 2019-06-21 | $143.61 | $146.89 | $143.33 | $146.48 | $146.48 | 578,748 |
| 2019-06-20 | $144.81 | $146.65 | $142.60 | $144.61 | $144.61 | 419,594 |
| 2019-06-19 | $139.42 | $141.24 | $138.52 | $140.69 | $140.69 | 449,575 |
| 2019-06-18 | $134.71 | $139.23 | $134.01 | $138.40 | $138.40 | 566,565 |
| 2019-06-17 | $131.93 | $133.94 | $130.86 | $132.39 | $132.39 | 247,362 |
| 2019-06-14 | $135.93 | $135.93 | $130.31 | $131.94 | $131.94 | 439,528 |
| 2019-06-13 | $134.13 | $138.31 | $134.04 | $137.31 | $137.31 | 449,409 |
| 2019-06-12 | $135.68 | $136.14 | $131.29 | $133.17 | $133.17 | 480,641 |
| 2019-06-11 | $135.56 | $136.96 | $135.10 | $136.09 | $136.09 | 481,651 |
| 2019-06-10 | $133.37 | $135.61 | $132.08 | $132.92 | $132.92 | 357,964 |
| 2019-06-07 | $131.49 | $132.56 | $129.85 | $131.80 | $131.80 | 478,133 |
| 2019-06-06 | $130.77 | $131.33 | $128.59 | $130.65 | $130.65 | 300,884 |
| 2019-06-05 | $132.90 | $133.67 | $127.99 | $130.41 | $130.41 | 358,249 |
| 2019-06-04 | $129.04 | $131.67 | $127.36 | $131.54 | $131.54 | 291,584 |
| 2019-06-03 | $125.53 | $127.76 | $124.91 | $126.60 | $126.60 | 544,677 |
| 2019-05-31 | $126.42 | $126.99 | $124.85 | $125.17 | $125.17 | 388,572 |
| 2019-05-30 | $129.52 | $131.46 | $127.48 | $128.46 | $128.46 | 245,263 |
| 2019-05-29 | $128.87 | $130.21 | $125.96 | $129.51 | $129.51 | 606,802 |
| 2019-05-28 | $131.33 | $131.71 | $129.30 | $129.65 | $129.65 | 561,652 |
| 2019-05-24 | $131.90 | $132.48 | $130.95 | $131.01 | $131.01 | 322,383 |
| 2019-05-23 | $130.80 | $132.73 | $129.01 | $130.49 | $130.49 | 566,615 |
| 2019-05-22 | $133.05 | $135.34 | $133.00 | $133.81 | $133.81 | 413,954 |
| 2019-05-21 | $131.92 | $135.37 | $131.92 | $134.08 | $134.08 | 573,029 |
| 2019-05-20 | $131.68 | $131.71 | $128.48 | $130.08 | $130.08 | 814,421 |
| 2019-05-17 | $135.88 | $139.72 | $133.79 | $134.05 | $134.05 | 900,204 |
| 2019-05-16 | $145.52 | $145.52 | $137.95 | $138.01 | $138.01 | 833,753 |
| 2019-05-15 | $143.74 | $147.72 | $143.74 | $145.58 | $145.58 | 472,850 |
| 2019-05-14 | $144.11 | $147.89 | $143.50 | $145.86 | $145.86 | 474,864 |
| 2019-05-13 | $142.86 | $148.04 | $142.27 | $142.41 | $142.41 | 667,747 |
| 2019-05-10 | $152.62 | $154.52 | $149.16 | $153.69 | $153.69 | 378,999 |
| 2019-05-09 | $155.27 | $155.64 | $149.61 | $153.62 | $153.62 | 802,165 |
| 2019-05-08 | $157.45 | $161.22 | $155.67 | $158.63 | $158.63 | 483,813 |
| 2019-05-07 | $160.03 | $161.21 | $154.69 | $158.56 | $158.56 | 647,867 |
| 2019-05-06 | $165.00 | $166.66 | $161.10 | $161.51 | $161.51 | 871,300 |
| 2019-05-03 | $170.91 | $172.00 | $168.92 | $171.49 | $171.49 | 579,300 |
| 2019-05-02 | $170.31 | $173.77 | $168.16 | $169.79 | $169.79 | 632,601 |
| 2019-05-01 | $172.10 | $176.08 | $170.09 | $170.84 | $170.84 | 550,272 |
| 2019-04-30 | $167.55 | $177.92 | $162.79 | $174.73 | $174.73 | 1,022,270 |
| 2019-04-29 | $173.29 | $175.03 | $171.96 | $173.01 | $173.01 | 463,997 |
| 2019-04-26 | $173.08 | $174.13 | $169.59 | $173.80 | $173.80 | 711,231 |
| 2019-04-25 | $180.70 | $180.70 | $173.36 | $173.69 | $173.69 | 707,918 |
| 2019-04-24 | $178.66 | $181.86 | $177.74 | $181.63 | $181.63 | 545,836 |
| 2019-04-23 | $177.17 | $179.86 | $176.46 | $178.69 | $178.69 | 436,835 |
| 2019-04-22 | $179.51 | $182.17 | $174.00 | $176.55 | $176.55 | 491,939 |
| 2019-04-18 | $173.26 | $175.81 | $172.11 | $175.48 | $175.48 | 281,036 |
| 2019-04-17 | $173.56 | $174.61 | $170.47 | $173.76 | $173.76 | 453,464 |
| 2019-04-16 | $170.37 | $172.13 | $169.50 | $172.03 | $172.03 | 338,994 |
| 2019-04-15 | $168.64 | $170.32 | $167.31 | $169.23 | $169.23 | 355,663 |
| 2019-04-12 | $168.00 | $169.12 | $166.68 | $168.92 | $168.92 | 444,830 |
| 2019-04-11 | $164.86 | $167.50 | $164.70 | $166.32 | $166.32 | 334,781 |
| 2019-04-10 | $165.03 | $166.93 | $164.13 | $166.57 | $166.57 | 320,871 |
| 2019-04-09 | $167.60 | $168.46 | $164.05 | $164.66 | $164.66 | 361,321 |
| 2019-04-08 | $167.28 | $169.60 | $165.42 | $168.96 | $168.96 | 477,874 |
| 2019-04-05 | $168.86 | $170.00 | $165.89 | $167.03 | $167.03 | 328,497 |
| 2019-04-04 | $166.15 | $169.71 | $166.15 | $167.60 | $167.60 | 523,129 |
| 2019-04-03 | $164.09 | $170.32 | $164.09 | $166.56 | $166.56 | 569,699 |
| 2019-04-02 | $161.61 | $163.50 | $159.59 | $162.27 | $162.27 | 465,806 |
| 2019-04-01 | $153.44 | $162.42 | $153.41 | $162.09 | $162.09 | 688,187 |
| 2019-03-29 | $149.69 | $152.20 | $148.54 | $151.78 | $151.78 | 509,216 |
| 2019-03-28 | $148.21 | $151.15 | $147.29 | $148.17 | $148.17 | 402,503 |
| 2019-03-27 | $148.74 | $150.89 | $145.47 | $147.86 | $147.86 | 601,877 |
| 2019-03-26 | $146.85 | $150.92 | $146.81 | $148.28 | $148.28 | 419,175 |
| 2019-03-25 | $144.08 | $145.28 | $142.00 | $144.74 | $144.74 | 377,908 |
| 2019-03-22 | $151.85 | $152.20 | $144.47 | $144.77 | $144.77 | 404,290 |
| 2019-03-21 | $148.17 | $153.90 | $147.82 | $153.09 | $153.09 | 420,498 |
| 2019-03-20 | $151.52 | $152.85 | $147.55 | $147.65 | $147.65 | 297,883 |
| 2019-03-19 | $150.74 | $154.64 | $149.60 | $151.72 | $151.72 | 350,914 |
| 2019-03-18 | $153.67 | $154.04 | $149.32 | $149.50 | $149.50 | 312,423 |
| 2019-03-15 | $150.20 | $155.99 | $150.19 | $153.61 | $153.61 | 702,767 |
| 2019-03-14 | $153.49 | $154.14 | $149.11 | $149.51 | $149.51 | 460,693 |
| 2019-03-13 | $152.99 | $155.49 | $152.35 | $153.90 | $153.90 | 242,631 |
| 2019-03-12 | $152.20 | $153.39 | $150.53 | $152.16 | $152.16 | 305,969 |
| 2019-03-11 | $148.25 | $151.70 | $148.00 | $151.32 | $151.32 | 429,352 |
| 2019-03-08 | $145.34 | $148.42 | $144.48 | $148.09 | $148.09 | 232,600 |
| 2019-03-07 | $152.04 | $152.04 | $147.54 | $147.99 | $147.99 | 390,635 |
| 2019-03-06 | $155.74 | $155.74 | $152.18 | $152.35 | $152.35 | 269,200 |
| 2019-03-05 | $156.18 | $157.80 | $154.19 | $156.08 | $156.08 | 231,785 |
| 2019-03-04 | $157.80 | $159.77 | $154.79 | $156.36 | $156.36 | 322,384 |
| 2019-03-01 | $155.96 | $158.24 | $155.11 | $156.68 | $156.68 | 238,552 |
| 2019-02-28 | $156.93 | $156.93 | $154.20 | $155.03 | $155.03 | 387,819 |
| 2019-02-27 | $159.05 | $160.14 | $156.27 | $157.83 | $157.83 | 372,747 |
| 2019-02-26 | $160.51 | $161.98 | $158.95 | $159.58 | $159.58 | 321,085 |
| 2019-02-25 | $158.22 | $162.23 | $158.19 | $161.18 | $161.18 | 691,571 |
| 2019-02-22 | $154.99 | $156.55 | $153.98 | $156.43 | $156.43 | 267,376 |
| 2019-02-21 | $153.06 | $155.01 | $152.90 | $154.05 | $154.05 | 412,962 |
| 2019-02-20 | $153.64 | $154.69 | $152.06 | $153.22 | $153.22 | 214,626 |
| 2019-02-19 | $153.92 | $154.73 | $151.16 | $153.00 | $153.00 | 642,842 |
| 2019-02-15 | $150.83 | $155.45 | $150.10 | $154.88 | $154.88 | 770,685 |
| 2019-02-14 | $149.41 | $152.38 | $147.54 | $149.56 | $149.56 | 904,066 |
| 2019-02-13 | $147.45 | $149.99 | $144.80 | $149.39 | $149.39 | 864,233 |
| 2019-02-12 | $137.48 | $150.37 | $134.00 | $147.15 | $147.15 | 1,325,057 |
| 2019-02-11 | $139.00 | $139.32 | $136.58 | $137.25 | $137.25 | 610,883 |
| 2019-02-08 | $135.61 | $138.80 | $134.76 | $138.80 | $138.80 | 441,183 |
| 2019-02-07 | $140.17 | $140.45 | $136.09 | $136.77 | $136.77 | 332,524 |
| 2019-02-06 | $137.65 | $141.89 | $137.65 | $141.39 | $141.39 | 421,531 |
| 2019-02-05 | $136.88 | $138.14 | $135.86 | $137.64 | $137.64 | 236,726 |
| 2019-02-04 | $136.66 | $137.26 | $134.53 | $136.62 | $136.62 | 227,693 |
| 2019-02-01 | $133.42 | $137.04 | $133.10 | $136.93 | $136.93 | 602,436 |
| 2019-01-31 | $133.46 | $134.18 | $130.68 | $133.00 | $133.00 | 506,014 |
| 2019-01-30 | $132.36 | $133.80 | $127.96 | $133.25 | $133.25 | 462,802 |
| 2019-01-29 | $133.75 | $134.95 | $131.36 | $131.47 | $131.47 | 280,969 |
| 2019-01-28 | $132.70 | $136.16 | $132.04 | $132.68 | $132.68 | 348,206 |
| 2019-01-25 | $132.16 | $136.54 | $131.81 | $135.30 | $135.30 | 365,123 |
| 2019-01-24 | $126.67 | $132.76 | $126.00 | $130.57 | $130.57 | 623,159 |
| 2019-01-23 | $128.72 | $129.30 | $124.84 | $126.17 | $126.17 | 429,918 |
| 2019-01-22 | $131.87 | $132.05 | $126.70 | $128.05 | $128.05 | 448,042 |
| 2019-01-18 | $130.41 | $133.68 | $129.51 | $132.51 | $132.51 | 413,716 |
| 2019-01-17 | $127.92 | $130.35 | $126.25 | $129.21 | $129.21 | 310,946 |
| 2019-01-16 | $126.27 | $129.22 | $126.27 | $128.34 | $128.34 | 263,296 |
| 2019-01-15 | $127.54 | $128.13 | $125.60 | $125.90 | $125.90 | 347,055 |
| 2019-01-14 | $126.90 | $128.23 | $124.49 | $127.11 | $127.11 | 324,335 |
| 2019-01-11 | $127.98 | $129.35 | $125.93 | $127.88 | $127.88 | 414,478 |
| 2019-01-10 | $125.60 | $128.75 | $125.24 | $128.52 | $128.52 | 453,850 |
| 2019-01-09 | $121.50 | $128.98 | $121.50 | $126.27 | $126.27 | 822,902 |
| 2019-01-08 | $118.67 | $123.80 | $117.94 | $120.80 | $120.80 | 567,450 |
| 2019-01-07 | $115.05 | $118.27 | $114.14 | $116.81 | $116.81 | 425,571 |
| 2019-01-04 | $111.05 | $114.85 | $108.94 | $114.72 | $114.72 | 285,794 |
| 2019-01-03 | $112.27 | $112.27 | $107.52 | $108.60 | $108.60 | 593,991 |
| 2019-01-02 | $110.61 | $117.67 | $110.55 | $114.76 | $114.76 | 569,209 |
| 2018-12-31 | $115.75 | $117.05 | $111.43 | $113.29 | $113.29 | 300,901 |
| 2018-12-28 | $115.90 | $117.70 | $113.74 | $115.00 | $115.00 | 488,995 |
| 2018-12-27 | $111.82 | $115.15 | $109.58 | $115.13 | $115.13 | 577,688 |
| 2018-12-26 | $106.29 | $114.40 | $106.25 | $114.23 | $114.23 | 524,962 |
| 2018-12-24 | $107.00 | $110.78 | $104.64 | $105.65 | $105.65 | 349,220 |
| 2018-12-21 | $115.24 | $116.32 | $106.76 | $107.71 | $107.71 | 994,618 |
| 2018-12-20 | $112.38 | $115.46 | $111.34 | $114.38 | $114.38 | 782,440 |
| 2018-12-19 | $115.08 | $118.01 | $111.48 | $112.79 | $112.79 | 647,684 |
| 2018-12-18 | $118.33 | $120.78 | $115.35 | $115.53 | $115.53 | 841,427 |
| 2018-12-17 | $117.21 | $119.12 | $113.06 | $117.20 | $117.20 | 685,772 |
| 2018-12-14 | $118.75 | $120.95 | $117.90 | $117.99 | $117.99 | 605,939 |
| 2018-12-13 | $123.02 | $124.39 | $119.42 | $120.20 | $120.20 | 546,360 |
| 2018-12-12 | $123.72 | $125.30 | $122.08 | $122.30 | $122.30 | 419,820 |
| 2018-12-11 | $125.53 | $127.80 | $119.94 | $121.71 | $121.71 | 484,548 |
| 2018-12-10 | $123.26 | $124.79 | $119.84 | $123.10 | $123.10 | 538,181 |
| 2018-12-07 | $131.53 | $132.01 | $123.55 | $124.35 | $124.35 | 562,795 |
| 2018-12-06 | $133.78 | $134.75 | $128.89 | $131.38 | $131.38 | 996,668 |
| 2018-12-04 | $146.94 | $148.44 | $136.65 | $137.22 | $137.22 | 437,963 |
| 2018-12-03 | $146.42 | $150.86 | $145.52 | $148.17 | $148.17 | 631,086 |
| 2018-11-30 | $141.30 | $142.75 | $139.71 | $142.15 | $142.15 | 565,621 |
| 2018-11-29 | $143.27 | $144.87 | $138.51 | $141.29 | $141.29 | 436,780 |
| 2018-11-28 | $141.71 | $143.98 | $136.60 | $143.64 | $143.64 | 366,556 |
| 2018-11-27 | $140.76 | $142.17 | $138.61 | $140.85 | $140.85 | 531,947 |
| 2018-11-26 | $138.79 | $141.60 | $136.73 | $141.13 | $141.13 | 547,729 |
| 2018-11-23 | $133.40 | $139.17 | $131.90 | $137.74 | $137.74 | 246,029 |
| 2018-11-21 | $135.24 | $136.68 | $132.57 | $134.04 | $134.04 | 341,440 |
| 2018-11-20 | $132.45 | $136.72 | $132.05 | $132.95 | $132.95 | 676,463 |
| 2018-11-19 | $138.42 | $138.48 | $135.44 | $136.13 | $136.13 | 636,545 |
| 2018-11-16 | $136.75 | $140.50 | $135.45 | $138.48 | $138.48 | 494,026 |
| 2018-11-15 | $133.69 | $140.39 | $133.69 | $138.75 | $138.75 | 601,738 |
| 2018-11-14 | $132.45 | $136.83 | $131.40 | $134.95 | $134.95 | 1,068,919 |
| 2018-11-13 | $130.08 | $137.04 | $130.02 | $132.85 | $132.85 | 636,231 |
| 2018-11-12 | $135.49 | $136.69 | $126.82 | $129.11 | $129.11 | 753,308 |
| 2018-11-09 | $140.03 | $140.03 | $135.84 | $137.79 | $137.79 | 506,273 |
| 2018-11-08 | $142.40 | $144.63 | $140.03 | $140.99 | $140.99 | 525,916 |
| 2018-11-07 | $143.00 | $143.42 | $139.45 | $143.15 | $143.15 | 513,686 |
| 2018-11-06 | $140.77 | $144.61 | $140.34 | $141.39 | $141.39 | 585,728 |
| 2018-11-05 | $145.88 | $145.88 | $138.16 | $141.18 | $141.18 | 629,629 |
| 2018-11-02 | $143.39 | $146.72 | $139.08 | $145.83 | $145.83 | 849,581 |
| 2018-11-01 | $134.18 | $142.80 | $134.18 | $141.69 | $141.69 | 1,019,089 |
| 2018-10-31 | $143.26 | $144.27 | $130.79 | $133.55 | $133.55 | 1,540,630 |
| 2018-10-30 | $108.51 | $142.22 | $107.59 | $141.80 | $141.80 | 2,199,835 |
| 2018-10-29 | $137.63 | $140.51 | $129.50 | $131.33 | $131.33 | 1,233,878 |
| 2018-10-26 | $130.68 | $137.56 | $129.22 | $134.76 | $134.76 | 865,796 |
| 2018-10-25 | $132.49 | $134.94 | $131.01 | $133.31 | $133.31 | 653,420 |
| 2018-10-24 | $132.24 | $133.10 | $129.55 | $129.63 | $129.63 | 691,874 |
| 2018-10-23 | $127.61 | $133.33 | $126.57 | $132.29 | $132.29 | 809,631 |
| 2018-10-22 | $132.27 | $133.55 | $129.46 | $130.80 | $130.80 | 1,196,562 |
| 2018-10-19 | $137.38 | $138.36 | $130.80 | $132.26 | $132.26 | 843,663 |
| 2018-10-18 | $139.33 | $139.33 | $136.58 | $138.57 | $138.57 | 666,763 |
| 2018-10-17 | $140.95 | $141.85 | $138.17 | $139.94 | $139.94 | 524,864 |
| 2018-10-16 | $137.31 | $141.12 | $135.80 | $140.38 | $140.38 | 580,248 |
| 2018-10-15 | $137.13 | $137.53 | $135.12 | $135.69 | $135.69 | 525,763 |
| 2018-10-12 | $135.88 | $138.00 | $135.14 | $137.58 | $137.58 | 899,387 |
| 2018-10-11 | $129.87 | $134.46 | $129.81 | $131.86 | $131.86 | 1,112,059 |
| 2018-10-10 | $134.00 | $134.49 | $130.22 | $131.75 | $131.75 | 1,080,257 |
| 2018-10-09 | $135.70 | $136.45 | $133.64 | $134.77 | $134.77 | 911,560 |
| 2018-10-08 | $131.66 | $138.53 | $130.32 | $135.43 | $135.43 | 1,505,161 |
| 2018-10-05 | $140.07 | $142.49 | $132.28 | $132.76 | $132.76 | 4,046,641 |
| 2018-10-04 | $156.86 | $156.86 | $152.93 | $154.02 | $154.02 | 1,098,884 |
| 2018-10-03 | $155.97 | $158.19 | $154.80 | $157.42 | $157.42 | 601,854 |
| 2018-10-02 | $155.78 | $156.81 | $155.11 | $155.50 | $155.50 | 647,841 |
| 2018-10-01 | $157.02 | $157.29 | $155.06 | $155.62 | $155.62 | 965,911 |
| 2018-09-28 | $155.07 | $157.50 | $154.30 | $156.07 | $156.07 | 823,954 |
| 2018-09-27 | $155.51 | $160.52 | $154.82 | $158.81 | $158.81 | 788,396 |
| 2018-09-26 | $160.76 | $160.76 | $154.99 | $155.46 | $155.46 | 732,353 |
| 2018-09-25 | $164.42 | $164.51 | $161.29 | $161.46 | $161.46 | 423,712 |
| 2018-09-24 | $167.77 | $167.77 | $161.74 | $164.41 | $164.41 | 725,854 |
| 2018-09-21 | $167.51 | $172.49 | $167.07 | $169.34 | $169.34 | 1,387,989 |
| 2018-09-20 | $161.60 | $164.35 | $160.58 | $162.56 | $162.56 | 544,528 |
| 2018-09-19 | $159.82 | $161.86 | $159.01 | $160.56 | $160.56 | 360,723 |
| 2018-09-18 | $157.01 | $160.72 | $156.91 | $159.69 | $159.69 | 503,158 |
| 2018-09-17 | $159.64 | $159.64 | $155.77 | $157.56 | $157.56 | 586,187 |
| 2018-09-14 | $159.17 | $160.55 | $158.40 | $159.41 | $159.41 | 290,219 |
| 2018-09-13 | $158.88 | $160.77 | $157.55 | $158.23 | $158.23 | 457,104 |
| 2018-09-12 | $154.85 | $157.96 | $153.37 | $157.44 | $157.44 | 493,557 |
| 2018-09-11 | $157.04 | $157.72 | $154.03 | $155.73 | $155.73 | 499,218 |
| 2018-09-10 | $157.91 | $159.15 | $156.56 | $157.72 | $157.72 | 501,420 |
| 2018-09-07 | $156.55 | $159.93 | $155.31 | $157.47 | $157.47 | 707,825 |
| 2018-09-06 | $161.99 | $162.26 | $154.68 | $157.00 | $157.00 | 1,123,846 |
| 2018-09-05 | $168.80 | $169.44 | $160.32 | $161.08 | $161.08 | 906,815 |
| 2018-09-04 | $175.71 | $176.08 | $168.05 | $168.80 | $168.80 | 974,875 |
| 2018-08-31 | $172.93 | $176.94 | $172.93 | $175.48 | $175.48 | 837,246 |
| 2018-08-30 | $171.17 | $174.63 | $170.77 | $172.73 | $172.73 | 888,867 |
| 2018-08-29 | $170.32 | $171.50 | $169.10 | $171.20 | $171.20 | 879,598 |
| 2018-08-28 | $168.30 | $171.11 | $167.98 | $170.66 | $170.66 | 548,204 |
| 2018-08-27 | $167.52 | $171.01 | $167.52 | $168.01 | $168.01 | 348,847 |
| 2018-08-24 | $166.91 | $168.36 | $165.23 | $166.91 | $166.91 | 361,627 |
| 2018-08-23 | $167.00 | $169.61 | $165.58 | $165.91 | $165.91 | 574,877 |
| 2018-08-22 | $164.21 | $167.82 | $162.14 | $166.77 | $166.77 | 839,859 |
| 2018-08-21 | $163.32 | $165.90 | $162.91 | $164.21 | $164.21 | 685,607 |
| 2018-08-20 | $162.17 | $163.66 | $160.26 | $162.27 | $162.27 | 788,076 |
| 2018-08-17 | $162.65 | $163.50 | $160.17 | $162.06 | $162.06 | 447,586 |
| 2018-08-16 | $163.99 | $165.21 | $163.37 | $163.81 | $163.81 | 707,388 |
| 2018-08-15 | $163.00 | $164.50 | $158.75 | $161.71 | $161.71 | 691,850 |
| 2018-08-14 | $162.58 | $165.42 | $162.13 | $164.53 | $164.53 | 591,781 |
| 2018-08-13 | $162.18 | $164.21 | $161.25 | $162.58 | $162.58 | 912,064 |
| 2018-08-10 | $163.09 | $164.58 | $161.77 | $162.47 | $162.47 | 480,956 |
| 2018-08-09 | $166.17 | $168.94 | $163.99 | $164.64 | $164.64 | 610,426 |
| 2018-08-08 | $171.36 | $173.32 | $165.03 | $165.34 | $165.34 | 1,041,953 |
| 2018-08-07 | $173.19 | $175.24 | $172.11 | $172.30 | $172.30 | 781,872 |
| 2018-08-06 | $170.46 | $174.72 | $170.18 | $172.79 | $172.79 | 654,333 |
| 2018-08-03 | $170.19 | $174.26 | $167.81 | $170.46 | $170.46 | 702,928 |
| 2018-08-02 | $165.34 | $174.15 | $164.01 | $170.28 | $170.28 | 975,312 |
| 2018-08-01 | $162.69 | $179.79 | $162.69 | $165.56 | $165.56 | 2,161,287 |
| 2018-07-31 | $172.45 | $178.09 | $161.51 | $164.04 | $164.04 | 4,269,205 |
| 2018-07-30 | $236.28 | $236.28 | $223.00 | $224.30 | $224.30 | 526,409 |
| 2018-07-27 | $239.70 | $240.76 | $232.14 | $235.62 | $235.62 | 215,820 |
| 2018-07-26 | $237.96 | $241.40 | $236.00 | $240.16 | $240.16 | 236,097 |
| 2018-07-25 | $234.61 | $240.20 | $232.72 | $239.89 | $239.89 | 261,439 |
| 2018-07-24 | $239.71 | $241.43 | $233.09 | $233.89 | $233.89 | 206,351 |
| 2018-07-23 | $237.21 | $238.29 | $232.56 | $238.01 | $238.01 | 232,032 |
| 2018-07-20 | $240.17 | $240.68 | $237.72 | $238.07 | $238.07 | 223,577 |
| 2018-07-19 | $241.48 | $241.52 | $237.04 | $239.86 | $239.86 | 243,966 |
| 2018-07-18 | $240.00 | $243.43 | $238.49 | $242.53 | $242.53 | 282,197 |
| 2018-07-17 | $233.37 | $240.65 | $230.50 | $239.48 | $239.48 | 344,408 |
| 2018-07-16 | $233.60 | $234.73 | $230.30 | $234.08 | $234.08 | 240,230 |
| 2018-07-13 | $230.29 | $233.52 | $229.71 | $232.88 | $232.88 | 239,056 |
| 2018-07-12 | $223.45 | $231.47 | $223.45 | $231.20 | $231.20 | 306,812 |
| 2018-07-11 | $231.24 | $232.01 | $222.06 | $222.28 | $222.28 | 399,863 |
| 2018-07-10 | $229.92 | $234.98 | $229.92 | $233.76 | $233.76 | 281,867 |
| 2018-07-09 | $226.52 | $229.61 | $224.02 | $229.54 | $229.54 | 223,813 |
| 2018-07-06 | $222.65 | $225.54 | $219.00 | $225.27 | $225.27 | 325,021 |
| 2018-07-05 | $219.76 | $224.19 | $217.16 | $222.79 | $222.79 | 675,212 |
| 2018-07-03 | $222.79 | $222.90 | $217.96 | $218.50 | $218.50 | 227,543 |
| 2018-07-02 | $217.87 | $222.69 | $215.51 | $222.56 | $222.56 | 329,035 |
| 2018-06-29 | $216.17 | $222.90 | $214.31 | $220.63 | $220.63 | 657,232 |
| 2018-06-28 | $213.91 | $215.38 | $208.72 | $213.80 | $213.80 | 819,117 |
| 2018-06-27 | $223.53 | $224.29 | $213.39 | $215.19 | $215.19 | 390,825 |
| 2018-06-26 | $220.45 | $225.31 | $217.01 | $222.33 | $222.33 | 296,665 |
| 2018-06-25 | $231.00 | $231.24 | $217.85 | $219.91 | $219.91 | 581,501 |
| 2018-06-22 | $236.14 | $236.32 | $230.99 | $234.25 | $234.25 | 472,134 |
| 2018-06-21 | $239.26 | $241.49 | $233.77 | $234.65 | $234.65 | 308,456 |
| 2018-06-20 | $239.70 | $241.37 | $237.77 | $239.09 | $239.09 | 235,909 |
| 2018-06-19 | $240.70 | $242.01 | $231.51 | $239.38 | $239.38 | 448,463 |
| 2018-06-18 | $238.57 | $245.00 | $234.66 | $243.84 | $243.84 | 447,803 |
| 2018-06-15 | $239.99 | $241.27 | $237.11 | $240.98 | $240.98 | 505,929 |
| 2018-06-14 | $243.33 | $243.51 | $239.66 | $241.16 | $241.16 | 275,711 |
| 2018-06-13 | $246.24 | $246.24 | $240.45 | $241.34 | $241.34 | 240,690 |
| 2018-06-12 | $245.67 | $246.37 | $243.00 | $244.28 | $244.28 | 181,928 |
| 2018-06-11 | $249.39 | $249.39 | $243.90 | $245.34 | $245.34 | 245,985 |
| 2018-06-08 | $247.50 | $249.57 | $245.56 | $248.95 | $248.95 | 238,009 |
| 2018-06-07 | $261.13 | $261.77 | $246.52 | $248.48 | $248.48 | 342,632 |
| 2018-06-06 | $256.42 | $261.33 | $254.97 | $260.86 | $260.86 | 355,514 |
| 2018-06-05 | $252.80 | $256.70 | $252.00 | $256.25 | $256.25 | 318,148 |
| 2018-06-04 | $248.83 | $253.57 | $248.14 | $252.80 | $252.80 | 290,985 |
| 2018-06-01 | $243.67 | $248.38 | $241.79 | $246.98 | $246.98 | 374,147 |
| 2018-05-31 | $245.97 | $247.38 | $241.08 | $241.27 | $241.27 | 404,755 |
| 2018-05-30 | $250.06 | $251.94 | $245.87 | $245.97 | $245.97 | 269,446 |
| 2018-05-29 | $248.38 | $251.51 | $247.26 | $248.62 | $248.62 | 227,492 |
| 2018-05-25 | $247.54 | $251.87 | $247.27 | $249.94 | $249.94 | 241,419 |
| 2018-05-24 | $245.25 | $248.86 | $243.45 | $248.17 | $248.17 | 267,968 |
| 2018-05-23 | $243.58 | $246.32 | $241.94 | $246.16 | $246.16 | 286,801 |
| 2018-05-22 | $247.55 | $248.42 | $244.73 | $245.02 | $245.02 | 211,119 |
| 2018-05-21 | $245.08 | $248.30 | $243.81 | $245.66 | $245.66 | 219,169 |
| 2018-05-18 | $246.50 | $246.50 | $241.81 | $242.46 | $242.46 | 342,919 |
| 2018-05-17 | $252.20 | $253.00 | $246.24 | $246.74 | $246.74 | 360,044 |
| 2018-05-16 | $255.65 | $255.65 | $249.90 | $252.47 | $252.47 | 241,070 |
| 2018-05-15 | $250.58 | $252.35 | $248.31 | $251.77 | $251.77 | 308,630 |
| 2018-05-14 | $252.64 | $256.72 | $251.26 | $252.98 | $252.98 | 273,146 |
| 2018-05-11 | $251.58 | $253.00 | $248.39 | $251.47 | $251.47 | 253,270 |
| 2018-05-10 | $245.54 | $251.23 | $244.22 | $251.10 | $251.10 | 486,256 |
| 2018-05-09 | $235.31 | $244.58 | $234.76 | $244.50 | $244.50 | 429,508 |
| 2018-05-08 | $232.82 | $234.79 | $231.31 | $233.97 | $233.97 | 227,354 |
| 2018-05-07 | $234.73 | $235.56 | $231.76 | $233.98 | $233.98 | 379,586 |
| 2018-05-04 | $229.00 | $235.23 | $226.24 | $233.36 | $233.36 | 382,782 |
| 2018-05-03 | $227.07 | $231.20 | $225.68 | $229.86 | $229.86 | 514,070 |
| 2018-05-02 | $233.13 | $235.11 | $223.51 | $226.43 | $226.43 | 596,825 |
| 2018-05-01 | $213.01 | $233.85 | $213.01 | $233.29 | $233.29 | 1,285,069 |
| 2018-04-30 | $211.92 | $215.52 | $210.80 | $213.03 | $213.03 | 721,339 |
| 2018-04-27 | $215.70 | $216.05 | $210.45 | $212.00 | $212.00 | 629,682 |
| 2018-04-26 | $215.33 | $218.51 | $214.78 | $215.66 | $215.66 | 388,129 |
| 2018-04-25 | $218.17 | $219.44 | $213.14 | $214.09 | $214.09 | 446,516 |
| 2018-04-24 | $226.92 | $227.36 | $216.44 | $217.94 | $217.94 | 334,454 |
| 2018-04-23 | $231.94 | $232.66 | $224.33 | $225.63 | $225.63 | 233,188 |
| 2018-04-20 | $231.71 | $234.54 | $230.40 | $232.13 | $232.13 | 239,181 |
| 2018-04-19 | $235.05 | $236.23 | $229.88 | $231.09 | $231.09 | 319,837 |
| 2018-04-18 | $237.24 | $237.88 | $231.03 | $236.37 | $236.37 | 402,352 |
| 2018-04-17 | $234.31 | $236.83 | $232.26 | $235.64 | $235.64 | 332,699 |
| 2018-04-16 | $231.56 | $233.49 | $229.00 | $232.47 | $232.47 | 245,475 |
| 2018-04-13 | $229.67 | $231.59 | $227.46 | $230.36 | $230.36 | 265,660 |
| 2018-04-12 | $231.09 | $233.87 | $227.13 | $227.58 | $227.58 | 303,973 |
| 2018-04-11 | $227.27 | $231.98 | $227.25 | $229.77 | $229.77 | 278,999 |
| 2018-04-10 | $228.03 | $231.26 | $225.12 | $229.34 | $229.34 | 234,489 |
| 2018-04-09 | $224.69 | $228.39 | $222.61 | $222.90 | $222.90 | 318,533 |
| 2018-04-06 | $226.48 | $229.48 | $220.57 | $222.47 | $222.47 | 345,139 |
| 2018-04-05 | $226.57 | $230.57 | $226.49 | $228.99 | $228.99 | 539,823 |
| 2018-04-04 | $225.34 | $226.59 | $219.29 | $224.20 | $224.20 | 783,849 |
| 2018-04-03 | $227.04 | $232.79 | $226.01 | $231.75 | $231.75 | 416,489 |
| 2018-04-02 | $232.64 | $234.19 | $222.23 | $224.92 | $224.92 | 492,894 |
| 2018-03-29 | $227.57 | $238.43 | $227.57 | $233.38 | $233.38 | 464,241 |
| 2018-03-28 | $229.61 | $232.24 | $223.45 | $225.78 | $225.78 | 389,317 |
| 2018-03-27 | $241.30 | $244.99 | $228.18 | $229.76 | $229.76 | 453,003 |
| 2018-03-26 | $236.19 | $241.32 | $234.65 | $240.50 | $240.50 | 390,911 |
| 2018-03-23 | $240.03 | $242.54 | $231.29 | $231.41 | $231.41 | 387,275 |
| 2018-03-22 | $247.30 | $248.91 | $239.65 | $239.73 | $239.73 | 371,838 |
| 2018-03-21 | $252.15 | $255.84 | $250.91 | $251.08 | $251.08 | 248,576 |
| 2018-03-20 | $248.56 | $252.64 | $247.50 | $252.63 | $252.63 | 438,709 |
| 2018-03-19 | $245.09 | $248.47 | $241.72 | $247.42 | $247.42 | 555,768 |
| 2018-03-16 | $250.62 | $252.11 | $243.83 | $246.90 | $246.90 | 846,074 |
| 2018-03-15 | $253.25 | $256.68 | $249.00 | $249.19 | $249.19 | 516,095 |
| 2018-03-14 | $256.01 | $257.37 | $251.92 | $253.28 | $253.28 | 597,548 |
| 2018-03-13 | $255.74 | $260.62 | $252.36 | $255.55 | $255.55 | 671,123 |
| 2018-03-12 | $250.17 | $255.32 | $249.65 | $254.72 | $254.72 | 547,359 |
| 2018-03-09 | $244.83 | $253.55 | $243.97 | $249.28 | $249.28 | 599,276 |
| 2018-03-08 | $245.53 | $245.53 | $241.48 | $243.80 | $243.80 | 405,472 |
| 2018-03-07 | $240.18 | $244.11 | $237.80 | $242.76 | $242.76 | 813,187 |
| 2018-03-06 | $236.31 | $241.64 | $234.01 | $241.44 | $241.44 | 9,167,474 |
| 2018-03-05 | $242.00 | $242.00 | $233.73 | $235.98 | $235.98 | 990,244 |
| 2018-03-02 | $241.03 | $245.28 | $235.01 | $244.80 | $244.80 | 327,976 |
| 2018-03-01 | $245.01 | $246.62 | $239.48 | $243.96 | $243.96 | 409,217 |
| 2018-02-28 | $246.94 | $250.72 | $244.74 | $245.64 | $245.64 | 362,351 |
| 2018-02-27 | $248.53 | $250.00 | $244.31 | $245.65 | $245.65 | 340,085 |
| 2018-02-26 | $242.88 | $248.46 | $242.55 | $248.11 | $248.11 | 348,035 |
| 2018-02-23 | $241.25 | $243.71 | $239.70 | $242.17 | $242.17 | 267,149 |
| 2018-02-22 | $248.26 | $250.54 | $237.74 | $239.72 | $239.72 | 321,570 |
| 2018-02-21 | $239.69 | $250.90 | $239.69 | $247.95 | $247.95 | 708,494 |
| 2018-02-20 | $240.01 | $246.05 | $236.84 | $239.09 | $239.09 | 634,481 |
| 2018-02-16 | $247.19 | $250.67 | $226.53 | $239.36 | $239.36 | 1,506,373 |
| 2018-02-15 | $254.49 | $259.46 | $251.21 | $259.07 | $259.07 | 499,843 |
| 2018-02-14 | $242.78 | $252.67 | $242.78 | $252.46 | $252.46 | 301,272 |
| 2018-02-13 | $238.05 | $243.87 | $236.47 | $243.70 | $243.70 | 236,195 |
| 2018-02-12 | $233.93 | $241.22 | $233.93 | $239.40 | $239.40 | 321,386 |
| 2018-02-09 | $229.86 | $236.15 | $221.50 | $232.44 | $232.44 | 410,358 |
| 2018-02-08 | $239.05 | $241.49 | $226.79 | $226.98 | $226.98 | 440,225 |
| 2018-02-07 | $241.99 | $244.64 | $235.59 | $237.65 | $237.65 | 367,857 |
| 2018-02-06 | $227.71 | $242.63 | $223.00 | $242.54 | $242.54 | 494,212 |
| 2018-02-05 | $241.13 | $246.75 | $231.49 | $234.24 | $234.24 | 521,602 |
| 2018-02-02 | $250.74 | $251.54 | $243.52 | $246.75 | $246.75 | 319,059 |
| 2018-02-01 | $251.39 | $254.23 | $249.35 | $252.08 | $252.08 | 352,650 |
| 2018-01-31 | $253.97 | $255.36 | $250.02 | $251.95 | $251.95 | 355,134 |
| 2018-01-30 | $251.24 | $253.59 | $240.00 | $252.77 | $252.77 | 342,351 |
| 2018-01-29 | $258.03 | $259.51 | $253.75 | $255.95 | $255.95 | 280,628 |
| 2018-01-26 | $258.59 | $259.84 | $254.76 | $259.74 | $259.74 | 224,759 |
| 2018-01-25 | $258.02 | $259.94 | $255.01 | $257.64 | $257.64 | 286,681 |
| 2018-01-24 | $264.08 | $264.08 | $252.54 | $255.73 | $255.73 | 503,621 |
| 2018-01-23 | $260.95 | $263.71 | $259.23 | $263.34 | $263.34 | 512,187 |
| 2018-01-22 | $262.50 | $262.78 | $257.57 | $260.75 | $260.75 | 374,292 |
| 2018-01-19 | $262.57 | $263.28 | $260.33 | $263.05 | $263.05 | 403,469 |
| 2018-01-18 | $260.95 | $262.07 | $257.20 | $260.75 | $260.75 | 309,554 |
| 2018-01-17 | $260.15 | $263.26 | $258.53 | $260.95 | $260.95 | 611,633 |
| 2018-01-16 | $260.72 | $264.11 | $258.31 | $260.29 | $260.29 | 343,527 |
| 2018-01-12 | $258.50 | $259.64 | $256.21 | $258.27 | $258.27 | 533,552 |
| 2018-01-11 | $255.09 | $260.33 | $255.02 | $258.33 | $258.33 | 444,022 |
| 2018-01-10 | $254.41 | $255.58 | $251.55 | $254.53 | $254.53 | 492,378 |
| 2018-01-09 | $259.85 | $260.33 | $254.55 | $256.20 | $256.20 | 842,770 |
| 2018-01-08 | $241.26 | $259.88 | $241.26 | $258.84 | $258.84 | 1,297,683 |
| 2018-01-05 | $238.72 | $242.51 | $236.32 | $242.34 | $242.34 | 536,554 |
| 2018-01-04 | $235.95 | $237.01 | $232.13 | $236.81 | $236.81 | 736,474 |
| 2018-01-03 | $224.18 | $234.37 | $223.98 | $233.24 | $233.24 | 826,265 |
| 2018-01-02 | $214.14 | $222.58 | $213.58 | $222.34 | $222.34 | 542,372 |
| 2017-12-29 | $215.61 | $216.20 | $212.43 | $214.13 | $214.13 | 456,480 |
| 2017-12-28 | $215.09 | $215.97 | $214.64 | $215.25 | $215.25 | 351,417 |
| 2017-12-27 | $212.80 | $215.60 | $212.09 | $214.61 | $214.61 | 342,374 |
| 2017-12-26 | $212.00 | $214.75 | $211.50 | $213.18 | $213.18 | 425,404 |
| 2017-12-22 | $212.52 | $213.28 | $210.24 | $213.12 | $213.12 | 307,295 |
| 2017-12-21 | $211.44 | $212.77 | $210.58 | $211.93 | $211.93 | 310,552 |
| 2017-12-20 | $213.67 | $215.34 | $210.11 | $211.80 | $211.80 | 299,604 |
| 2017-12-19 | $212.81 | $215.63 | $210.43 | $213.14 | $213.14 | 517,653 |
| 2017-12-18 | $209.15 | $212.79 | $208.76 | $212.65 | $212.65 | 437,940 |
| 2017-12-15 | $205.39 | $210.46 | $204.82 | $208.06 | $208.06 | 752,982 |
| 2017-12-14 | $205.66 | $207.56 | $203.51 | $205.54 | $205.54 | 556,193 |
| 2017-12-13 | $205.09 | $206.66 | $204.26 | $205.06 | $205.06 | 570,583 |
| 2017-12-12 | $206.55 | $207.81 | $204.01 | $204.98 | $204.98 | 410,524 |
| 2017-12-11 | $205.40 | $207.28 | $204.20 | $206.65 | $206.65 | 514,506 |
| 2017-12-08 | $209.51 | $211.07 | $204.00 | $205.26 | $205.26 | 486,619 |
| 2017-12-07 | $203.52 | $208.24 | $203.36 | $207.33 | $207.33 | 796,364 |
| 2017-12-06 | $201.69 | $204.06 | $198.41 | $202.65 | $202.65 | 587,567 |
| 2017-12-05 | $201.21 | $207.90 | $200.21 | $202.98 | $202.98 | 751,048 |
| 2017-12-04 | $225.85 | $226.99 | $200.01 | $200.80 | $200.80 | 1,592,341 |
| 2017-12-01 | $228.48 | $230.47 | $220.52 | $224.13 | $224.13 | 668,489 |
| 2017-11-30 | $229.72 | $233.48 | $226.12 | $228.98 | $228.98 | 2,849,345 |
| 2017-11-29 | $240.51 | $241.95 | $220.47 | $228.13 | $228.13 | 1,162,228 |
| 2017-11-28 | $241.76 | $242.19 | $238.00 | $241.43 | $241.43 | 483,726 |
| 2017-11-27 | $242.24 | $242.83 | $238.53 | $240.65 | $240.65 | 425,364 |
| 2017-11-24 | $240.88 | $242.84 | $240.00 | $242.05 | $242.05 | 404,184 |
| 2017-11-22 | $246.61 | $248.23 | $236.21 | $239.48 | $239.48 | 651,518 |
| 2017-11-21 | $241.81 | $247.49 | $241.75 | $246.28 | $246.28 | 467,665 |
| 2017-11-20 | $239.92 | $242.65 | $239.00 | $240.50 | $240.50 | 533,527 |
| 2017-11-17 | $234.85 | $238.89 | $233.63 | $237.23 | $237.23 | 608,124 |
| 2017-11-16 | $228.73 | $234.99 | $228.73 | $233.27 | $233.27 | 490,511 |
| 2017-11-15 | $227.13 | $228.72 | $224.38 | $227.11 | $227.11 | 400,527 |
| 2017-11-14 | $224.69 | $229.65 | $224.07 | $226.27 | $226.27 | 469,549 |
| 2017-11-13 | $223.00 | $225.55 | $220.94 | $224.69 | $224.69 | 399,015 |
| 2017-11-10 | $219.82 | $224.34 | $219.22 | $223.53 | $223.53 | 500,983 |
| 2017-11-09 | $220.00 | $221.85 | $214.42 | $218.72 | $218.72 | 434,203 |
| 2017-11-08 | $221.00 | $224.47 | $220.60 | $221.79 | $221.79 | 394,205 |
| 2017-11-07 | $222.19 | $223.63 | $217.67 | $221.43 | $221.43 | 588,855 |
| 2017-11-06 | $213.91 | $219.38 | $213.91 | $219.25 | $219.25 | 510,721 |
| 2017-11-03 | $207.62 | $213.86 | $207.26 | $213.86 | $213.86 | 330,180 |
| 2017-11-02 | $207.63 | $209.09 | $205.92 | $207.34 | $207.34 | 489,426 |
| 2017-11-01 | $214.71 | $215.52 | $204.14 | $206.44 | $206.44 | 589,343 |
| 2017-10-31 | $214.54 | $219.64 | $203.50 | $212.91 | $212.91 | 1,123,407 |
| 2017-10-30 | $209.54 | $209.54 | $206.02 | $207.62 | $207.62 | 559,510 |
| 2017-10-27 | $210.54 | $210.54 | $206.57 | $208.30 | $208.30 | 400,154 |
| 2017-10-26 | $206.88 | $209.69 | $205.06 | $208.75 | $208.75 | 241,741 |
| 2017-10-25 | $208.25 | $211.73 | $204.67 | $206.96 | $206.96 | 462,516 |
| 2017-10-24 | $206.15 | $210.26 | $206.05 | $209.46 | $209.46 | 423,724 |
| 2017-10-23 | $203.89 | $205.97 | $202.50 | $205.71 | $205.71 | 376,866 |
| 2017-10-20 | $202.58 | $203.92 | $201.73 | $202.55 | $202.55 | 327,966 |
| 2017-10-19 | $201.79 | $201.79 | $196.18 | $200.84 | $200.84 | 437,236 |
| 2017-10-18 | $201.56 | $204.29 | $200.07 | $203.00 | $203.00 | 450,166 |
| 2017-10-17 | $198.87 | $201.22 | $197.90 | $200.98 | $200.98 | 429,788 |
| 2017-10-16 | $199.65 | $199.73 | $197.79 | $198.69 | $198.69 | 424,228 |
| 2017-10-13 | $196.96 | $199.02 | $196.53 | $198.10 | $198.10 | 436,895 |
| 2017-10-12 | $194.91 | $198.41 | $194.75 | $196.64 | $196.64 | 340,451 |
| 2017-10-11 | $192.50 | $194.68 | $192.50 | $194.63 | $194.63 | 586,954 |
| 2017-10-10 | $195.65 | $195.80 | $191.96 | $192.86 | $192.86 | 347,504 |
| 2017-10-09 | $192.60 | $196.09 | $192.60 | $193.98 | $193.98 | 246,609 |
| 2017-10-06 | $190.80 | $192.97 | $190.06 | $192.83 | $192.83 | 161,815 |
| 2017-10-05 | $189.97 | $191.23 | $189.02 | $191.13 | $191.13 | 251,364 |
| 2017-10-04 | $187.16 | $189.99 | $186.35 | $189.92 | $189.92 | 189,194 |
| 2017-10-03 | $187.00 | $187.77 | $186.20 | $187.49 | $187.49 | 203,615 |
| 2017-10-02 | $185.11 | $186.90 | $185.00 | $186.76 | $186.76 | 229,415 |
| 2017-09-29 | $183.37 | $185.21 | $181.53 | $185.06 | $185.06 | 277,119 |
| 2017-09-28 | $184.10 | $184.46 | $182.12 | $183.68 | $183.68 | 346,196 |
| 2017-09-27 | $183.79 | $185.62 | $182.74 | $184.23 | $184.23 | 385,145 |
| 2017-09-26 | $182.12 | $183.21 | $181.17 | $182.08 | $182.08 | 277,855 |
| 2017-09-25 | $187.81 | $187.98 | $180.88 | $181.02 | $181.02 | 476,936 |
| 2017-09-22 | $183.42 | $187.73 | $183.42 | $187.36 | $187.36 | 344,787 |
| 2017-09-21 | $183.53 | $183.59 | $181.83 | $183.20 | $183.20 | 300,337 |
| 2017-09-20 | $184.32 | $184.40 | $182.44 | $184.20 | $184.20 | 223,749 |
| 2017-09-19 | $183.34 | $185.45 | $182.57 | $184.22 | $184.22 | 313,813 |
| 2017-09-18 | $181.01 | $183.77 | $180.90 | $183.17 | $183.17 | 378,330 |
| 2017-09-15 | $180.03 | $180.50 | $178.61 | $180.23 | $180.23 | 440,553 |
| 2017-09-14 | $178.50 | $180.55 | $177.81 | $179.92 | $179.92 | 271,352 |
| 2017-09-13 | $178.00 | $180.50 | $177.40 | $179.20 | $179.20 | 380,900 |
| 2017-09-12 | $178.13 | $179.91 | $176.82 | $177.99 | $177.99 | 278,827 |
| 2017-09-11 | $175.19 | $177.51 | $175.19 | $177.10 | $177.10 | 265,002 |
| 2017-09-08 | $173.11 | $174.95 | $172.48 | $173.78 | $173.78 | 237,546 |
| 2017-09-07 | $173.45 | $174.37 | $172.40 | $173.41 | $173.41 | 280,382 |
| 2017-09-06 | $172.35 | $173.65 | $171.12 | $172.83 | $172.83 | 157,453 |
| 2017-09-05 | $174.69 | $175.70 | $170.34 | $171.92 | $171.92 | 275,982 |
| 2017-09-01 | $176.63 | $177.32 | $174.50 | $175.03 | $175.03 | 264,842 |
| 2017-08-31 | $172.55 | $175.95 | $171.77 | $175.79 | $175.79 | 339,766 |
| 2017-08-30 | $169.98 | $172.16 | $169.39 | $172.09 | $172.09 | 224,774 |
| 2017-08-29 | $168.29 | $170.17 | $167.51 | $169.81 | $169.81 | 184,129 |
| 2017-08-28 | $168.55 | $170.21 | $167.54 | $169.77 | $169.77 | 294,106 |
| 2017-08-25 | $165.81 | $167.78 | $165.76 | $167.40 | $167.40 | 187,309 |
| 2017-08-24 | $164.59 | $166.08 | $164.55 | $165.49 | $165.49 | 202,674 |
| 2017-08-23 | $165.26 | $166.22 | $164.81 | $165.65 | $165.65 | 259,547 |
| 2017-08-22 | $165.92 | $166.82 | $165.66 | $165.98 | $165.98 | 276,712 |
| 2017-08-21 | $165.80 | $166.50 | $163.50 | $165.21 | $165.21 | 281,984 |
| 2017-08-18 | $165.45 | $166.70 | $165.04 | $165.90 | $165.90 | 225,066 |
| 2017-08-17 | $168.53 | $169.46 | $164.84 | $165.05 | $165.05 | 252,779 |
| 2017-08-16 | $169.29 | $170.39 | $168.15 | $169.12 | $169.12 | 346,792 |
| 2017-08-15 | $168.00 | $169.45 | $167.66 | $168.57 | $168.57 | 373,941 |
| 2017-08-14 | $165.05 | $168.11 | $164.65 | $167.81 | $167.81 | 404,303 |
| 2017-08-11 | $164.56 | $165.44 | $163.58 | $163.93 | $163.93 | 290,932 |
| 2017-08-10 | $164.20 | $166.33 | $164.20 | $164.67 | $164.67 | 719,948 |
| 2017-08-09 | $162.85 | $165.44 | $162.23 | $165.33 | $165.33 | 386,707 |
| 2017-08-08 | $162.39 | $164.22 | $161.59 | $163.63 | $163.63 | 741,605 |
| 2017-08-07 | $161.37 | $163.75 | $161.06 | $162.60 | $162.60 | 501,907 |
| 2017-08-04 | $160.07 | $161.72 | $159.69 | $160.74 | $160.74 | 307,454 |
| 2017-08-03 | $162.84 | $164.00 | $158.65 | $159.62 | $159.62 | 734,681 |
| 2017-08-02 | $166.90 | $168.93 | $161.42 | $162.17 | $162.17 | 584,536 |
| 2017-08-01 | $163.00 | $167.00 | $162.05 | $166.39 | $166.39 | 1,250,110 |
| 2017-07-31 | $155.00 | $155.64 | $152.28 | $152.64 | $152.64 | 517,241 |
| 2017-07-28 | $153.17 | $154.83 | $153.06 | $154.05 | $154.05 | 279,944 |
| 2017-07-27 | $157.95 | $158.49 | $153.31 | $153.92 | $153.92 | 347,307 |
| 2017-07-26 | $157.55 | $158.61 | $156.52 | $157.30 | $157.30 | 194,943 |
| 2017-07-25 | $157.35 | $157.94 | $155.71 | $157.05 | $157.05 | 359,214 |
| 2017-07-24 | $157.03 | $158.39 | $155.33 | $155.63 | $155.63 | 717,292 |
| 2017-07-21 | $150.62 | $152.75 | $150.31 | $152.44 | $152.44 | 281,322 |
| 2017-07-20 | $151.82 | $152.24 | $149.97 | $151.44 | $151.44 | 191,958 |
| 2017-07-19 | $150.00 | $151.95 | $149.31 | $151.08 | $151.08 | 270,124 |
| 2017-07-18 | $148.80 | $151.50 | $147.02 | $149.79 | $149.79 | 599,279 |
| 2017-07-17 | $156.00 | $157.83 | $153.21 | $153.81 | $153.81 | 387,558 |
| 2017-07-14 | $152.28 | $156.10 | $152.28 | $155.50 | $155.50 | 205,115 |
| 2017-07-13 | $152.02 | $153.95 | $151.47 | $152.02 | $152.02 | 317,290 |
| 2017-07-12 | $152.48 | $153.43 | $151.05 | $151.74 | $151.74 | 408,190 |
| 2017-07-11 | $150.33 | $151.27 | $149.51 | $150.67 | $150.67 | 334,729 |
| 2017-07-10 | $150.42 | $151.85 | $150.23 | $151.28 | $151.28 | 253,893 |
| 2017-07-07 | $147.99 | $151.14 | $147.44 | $150.63 | $150.63 | 259,303 |
| 2017-07-06 | $147.54 | $149.10 | $146.70 | $147.51 | $147.51 | 352,012 |
| 2017-07-05 | $146.82 | $149.00 | $145.81 | $148.37 | $148.37 | 234,617 |
| 2017-07-03 | $145.89 | $147.68 | $144.71 | $145.08 | $145.08 | 166,147 |
| 2017-06-30 | $144.85 | $146.50 | $143.44 | $145.10 | $145.10 | 316,735 |
| 2017-06-29 | $145.87 | $147.51 | $142.58 | $144.20 | $144.20 | 352,981 |
| 2017-06-28 | $146.26 | $147.55 | $144.58 | $146.49 | $146.49 | 378,727 |
| 2017-06-27 | $147.34 | $147.99 | $145.33 | $145.57 | $145.57 | 366,497 |
| 2017-06-26 | $148.25 | $149.29 | $147.22 | $148.03 | $148.03 | 462,120 |
| 2017-06-23 | $143.09 | $148.76 | $143.09 | $146.83 | $146.83 | 475,022 |
| 2017-06-22 | $143.85 | $144.99 | $142.40 | $143.57 | $143.57 | 337,584 |
| 2017-06-21 | $142.75 | $144.06 | $142.02 | $143.09 | $143.09 | 269,269 |
| 2017-06-20 | $144.83 | $144.95 | $141.65 | $142.06 | $142.06 | 290,651 |
| 2017-06-19 | $141.61 | $144.86 | $141.03 | $144.38 | $144.38 | 329,205 |
| 2017-06-16 | $139.00 | $141.75 | $138.94 | $140.27 | $140.27 | 554,354 |
| 2017-06-15 | $138.25 | $139.63 | $136.62 | $138.45 | $138.45 | 238,253 |
| 2017-06-14 | $141.90 | $142.53 | $138.71 | $140.37 | $140.37 | 201,884 |
| 2017-06-13 | $140.20 | $142.37 | $139.50 | $141.45 | $141.45 | 248,591 |
| 2017-06-12 | $141.57 | $142.04 | $137.00 | $138.76 | $138.76 | 421,625 |
| 2017-06-09 | $146.00 | $146.49 | $139.33 | $142.57 | $142.57 | 429,605 |
| 2017-06-08 | $145.84 | $146.00 | $142.39 | $145.66 | $145.66 | 220,355 |
| 2017-06-07 | $144.23 | $145.67 | $143.24 | $144.89 | $144.89 | 344,258 |
| 2017-06-06 | $142.96 | $145.98 | $141.34 | $143.97 | $143.97 | 429,097 |
| 2017-06-05 | $142.45 | $142.68 | $140.59 | $141.06 | $141.06 | 195,705 |
| 2017-06-02 | $140.74 | $142.64 | $140.18 | $142.00 | $142.00 | 280,396 |
| 2017-06-01 | $139.84 | $140.91 | $138.68 | $140.64 | $140.64 | 255,384 |
| 2017-05-31 | $140.05 | $140.06 | $136.60 | $139.04 | $139.04 | 165,223 |
| 2017-05-30 | $139.29 | $140.53 | $139.26 | $139.78 | $139.78 | 146,709 |
| 2017-05-26 | $137.65 | $140.12 | $137.13 | $139.28 | $139.28 | 183,398 |
| 2017-05-25 | $140.00 | $140.00 | $137.65 | $137.99 | $137.99 | 192,905 |
| 2017-05-24 | $138.57 | $139.86 | $138.15 | $139.56 | $139.56 | 150,033 |
| 2017-05-23 | $138.12 | $143.49 | $136.03 | $138.44 | $138.44 | 266,820 |
| 2017-05-22 | $136.50 | $137.39 | $135.72 | $136.89 | $136.89 | 222,445 |
| 2017-05-19 | $136.42 | $136.96 | $135.52 | $135.97 | $135.97 | 299,356 |
| 2017-05-18 | $135.96 | $136.87 | $133.86 | $134.96 | $134.96 | 303,016 |
| 2017-05-17 | $139.72 | $140.79 | $135.54 | $135.64 | $135.64 | 394,411 |
| 2017-05-16 | $142.10 | $143.81 | $141.04 | $141.59 | $141.59 | 519,814 |
| 2017-05-15 | $139.21 | $142.77 | $138.72 | $142.65 | $142.65 | 337,112 |
| 2017-05-12 | $137.56 | $138.88 | $136.23 | $138.65 | $138.65 | 240,920 |
| 2017-05-11 | $135.18 | $138.39 | $134.36 | $138.18 | $138.18 | 322,057 |
| 2017-05-10 | $133.96 | $136.09 | $133.59 | $135.60 | $135.60 | 229,627 |
| 2017-05-09 | $134.25 | $135.70 | $133.89 | $134.31 | $134.31 | 239,817 |
| 2017-05-08 | $133.45 | $134.50 | $132.41 | $134.41 | $134.41 | 353,550 |
| 2017-05-05 | $133.67 | $134.62 | $132.80 | $133.74 | $133.74 | 316,264 |
| 2017-05-04 | $136.59 | $136.63 | $132.91 | $133.51 | $133.51 | 286,561 |
| 2017-05-03 | $136.00 | $136.68 | $132.62 | $135.36 | $135.36 | 475,272 |
| 2017-05-02 | $140.00 | $140.09 | $134.73 | $136.20 | $136.20 | 841,192 |
| 2017-05-01 | $126.82 | $127.84 | $125.09 | $126.62 | $126.62 | 269,444 |
| 2017-04-28 | $126.55 | $127.20 | $125.82 | $126.32 | $126.32 | 321,140 |
| 2017-04-27 | $125.66 | $127.94 | $125.66 | $127.04 | $127.04 | 167,048 |
| 2017-04-26 | $125.64 | $126.54 | $124.30 | $125.11 | $125.11 | 244,113 |
| 2017-04-25 | $125.00 | $126.72 | $124.80 | $125.75 | $125.75 | 290,177 |
| 2017-04-24 | $121.99 | $125.01 | $121.23 | $124.46 | $124.46 | 273,792 |
| 2017-04-21 | $121.23 | $121.38 | $119.89 | $120.55 | $120.55 | 105,570 |
| 2017-04-20 | $120.00 | $121.62 | $119.15 | $121.10 | $121.10 | 152,333 |
| 2017-04-19 | $119.33 | $120.36 | $118.49 | $119.46 | $119.46 | 139,573 |
| 2017-04-18 | $117.76 | $118.81 | $117.50 | $118.61 | $118.61 | 94,850 |
| 2017-04-17 | $117.51 | $118.79 | $116.87 | $117.86 | $117.86 | 86,172 |
| 2017-04-13 | $117.54 | $119.32 | $116.82 | $117.17 | $117.17 | 186,290 |
| 2017-04-12 | $120.10 | $120.23 | $117.14 | $117.51 | $117.51 | 179,184 |
| 2017-04-11 | $120.75 | $120.98 | $118.43 | $119.96 | $119.96 | 330,909 |
| 2017-04-10 | $121.19 | $122.97 | $120.58 | $120.82 | $120.82 | 155,412 |
| 2017-04-07 | $119.93 | $121.91 | $119.93 | $120.98 | $120.98 | 187,461 |
| 2017-04-06 | $118.76 | $120.50 | $117.72 | $120.15 | $120.15 | 227,297 |
| 2017-04-05 | $119.63 | $120.72 | $117.89 | $118.35 | $118.35 | 258,245 |
| 2017-04-04 | $119.35 | $121.44 | $118.43 | $119.24 | $119.24 | 231,042 |
| 2017-04-03 | $120.63 | $120.63 | $117.94 | $119.44 | $119.44 | 276,007 |
| 2017-03-31 | $120.12 | $121.39 | $119.50 | $120.70 | $120.70 | 211,991 |
| 2017-03-30 | $119.61 | $121.67 | $119.61 | $119.92 | $119.92 | 132,075 |
| 2017-03-29 | $120.05 | $120.60 | $119.37 | $119.90 | $119.90 | 136,244 |
| 2017-03-28 | $118.97 | $120.93 | $118.87 | $120.01 | $120.01 | 320,905 |
| 2017-03-27 | $118.00 | $119.13 | $117.13 | $118.63 | $118.63 | 308,263 |
| 2017-03-24 | $119.28 | $120.93 | $118.12 | $119.03 | $119.03 | 184,646 |
| 2017-03-23 | $118.10 | $119.30 | $117.68 | $118.55 | $118.55 | 197,209 |
| 2017-03-22 | $117.12 | $118.80 | $117.00 | $118.45 | $118.45 | 255,390 |
| 2017-03-21 | $121.80 | $121.82 | $116.80 | $116.94 | $116.94 | 403,483 |
| 2017-03-20 | $121.40 | $121.97 | $120.95 | $121.09 | $121.09 | 159,471 |
| 2017-03-17 | $121.03 | $122.02 | $120.01 | $121.46 | $121.46 | 430,046 |
| 2017-03-16 | $119.69 | $120.41 | $118.96 | $120.16 | $120.16 | 153,873 |
| 2017-03-15 | $118.97 | $119.71 | $118.45 | $119.44 | $119.44 | 246,603 |
| 2017-03-14 | $117.72 | $119.27 | $117.16 | $118.29 | $118.29 | 116,132 |
| 2017-03-13 | $119.32 | $119.76 | $118.24 | $118.66 | $118.66 | 161,121 |
| 2017-03-10 | $119.41 | $120.87 | $118.73 | $119.55 | $119.55 | 148,502 |
| 2017-03-09 | $118.07 | $119.46 | $118.06 | $118.57 | $118.57 | 120,109 |
| 2017-03-08 | $119.10 | $121.51 | $118.50 | $118.98 | $118.98 | 366,870 |
| 2017-03-07 | $117.21 | $119.26 | $117.21 | $118.11 | $118.11 | 268,198 |
| 2017-03-06 | $118.03 | $118.70 | $116.02 | $117.92 | $117.92 | 232,061 |
| 2017-03-03 | $118.96 | $119.48 | $117.83 | $118.82 | $118.82 | 309,562 |
| 2017-03-02 | $120.32 | $121.13 | $118.58 | $118.71 | $118.71 | 224,075 |
| 2017-03-01 | $118.88 | $121.11 | $118.50 | $120.75 | $120.75 | 201,202 |
| 2017-02-28 | $120.46 | $120.85 | $118.02 | $118.30 | $118.30 | 364,873 |
| 2017-02-27 | $120.26 | $121.01 | $119.03 | $120.88 | $120.88 | 382,019 |
| 2017-02-24 | $118.88 | $121.08 | $117.65 | $120.39 | $120.39 | 186,351 |
| 2017-02-23 | $121.58 | $121.59 | $119.02 | $119.88 | $119.88 | 203,471 |
| 2017-02-22 | $121.33 | $121.70 | $120.08 | $120.82 | $120.82 | 224,416 |
| 2017-02-21 | $120.00 | $122.00 | $119.99 | $121.81 | $121.81 | 266,852 |
| 2017-02-17 | $118.06 | $119.71 | $117.93 | $119.50 | $119.50 | 363,923 |
| 2017-02-16 | $121.63 | $121.98 | $117.79 | $118.47 | $118.47 | 292,981 |
| 2017-02-15 | $119.16 | $124.27 | $118.78 | $121.75 | $121.75 | 547,102 |
| 2017-02-14 | $116.08 | $120.11 | $111.51 | $117.02 | $117.02 | 633,986 |
| 2017-02-13 | $116.58 | $117.43 | $115.73 | $116.08 | $116.08 | 208,504 |
| 2017-02-10 | $116.69 | $117.31 | $115.02 | $116.38 | $116.38 | 324,369 |
| 2017-02-09 | $113.74 | $116.48 | $113.74 | $116.06 | $116.06 | 306,031 |
| 2017-02-08 | $114.47 | $114.50 | $112.32 | $113.26 | $113.26 | 265,209 |
| 2017-02-07 | $113.62 | $115.32 | $113.00 | $114.37 | $114.37 | 177,193 |
| 2017-02-06 | $113.64 | $114.49 | $112.28 | $113.40 | $113.40 | 109,572 |
| 2017-02-03 | $114.10 | $114.85 | $113.09 | $114.48 | $114.48 | 170,504 |
| 2017-02-02 | $114.00 | $114.00 | $112.51 | $113.21 | $113.21 | 218,024 |
| 2017-02-01 | $115.14 | $116.00 | $112.92 | $114.19 | $114.19 | 312,358 |
| 2017-01-31 | $113.81 | $115.20 | $113.02 | $114.99 | $114.99 | 387,902 |
| 2017-01-30 | $110.00 | $113.93 | $103.45 | $113.58 | $113.58 | 1,005,758 |
| 2017-01-27 | $106.09 | $106.09 | $103.64 | $104.47 | $104.47 | 186,302 |
| 2017-01-26 | $108.31 | $108.31 | $104.89 | $106.16 | $106.16 | 210,421 |
| 2017-01-25 | $106.40 | $108.09 | $105.61 | $108.02 | $108.02 | 398,277 |
| 2017-01-24 | $102.11 | $106.96 | $102.11 | $106.11 | $106.11 | 563,445 |
| 2017-01-23 | $101.88 | $102.47 | $101.75 | $101.96 | $101.96 | 197,012 |
| 2017-01-20 | $100.77 | $103.26 | $100.34 | $102.33 | $102.33 | 256,003 |
| 2017-01-19 | $100.86 | $101.39 | $100.26 | $100.77 | $100.77 | 199,001 |
| 2017-01-18 | $99.80 | $100.97 | $98.05 | $100.83 | $100.83 | 132,965 |
| 2017-01-17 | $99.80 | $100.67 | $99.34 | $99.75 | $99.75 | 173,777 |
| 2017-01-13 | $99.35 | $100.61 | $99.19 | $100.15 | $100.15 | 171,392 |
| 2017-01-12 | $98.25 | $99.44 | $97.46 | $99.22 | $99.22 | 133,580 |
| 2017-01-11 | $97.61 | $98.81 | $97.03 | $98.75 | $98.75 | 233,079 |
| 2017-01-10 | $98.53 | $98.92 | $97.37 | $97.57 | $97.57 | 160,563 |
| 2017-01-09 | $95.19 | $97.88 | $95.15 | $97.82 | $97.82 | 302,269 |
| 2017-01-06 | $96.58 | $98.04 | $95.04 | $95.15 | $95.15 | 318,077 |
| 2017-01-05 | $99.90 | $100.23 | $95.75 | $95.91 | $95.91 | 289,418 |
| 2017-01-04 | $98.76 | $101.11 | $98.11 | $100.07 | $100.07 | 330,774 |
| 2017-01-03 | $99.74 | $99.97 | $97.72 | $98.78 | $98.78 | 163,546 |
| 2016-12-30 | $100.40 | $100.59 | $98.47 | $98.71 | $98.71 | 247,729 |
| 2016-12-29 | $99.71 | $101.29 | $98.76 | $99.60 | $99.60 | 166,395 |
| 2016-12-28 | $102.25 | $102.46 | $99.43 | $99.52 | $99.52 | 140,146 |
| 2016-12-27 | $100.14 | $102.25 | $99.95 | $102.03 | $102.03 | 166,988 |
| 2016-12-23 | $101.23 | $101.45 | $99.32 | $99.65 | $99.65 | 159,198 |
| 2016-12-22 | $100.38 | $101.48 | $99.85 | $101.43 | $101.43 | 313,363 |
| 2016-12-21 | $100.50 | $101.00 | $99.93 | $99.99 | $99.99 | 184,365 |
| 2016-12-20 | $98.43 | $100.38 | $98.04 | $100.28 | $100.28 | 234,109 |
| 2016-12-19 | $97.30 | $98.81 | $97.11 | $98.67 | $98.67 | 161,817 |
| 2016-12-16 | $99.64 | $100.50 | $97.05 | $97.30 | $97.30 | 421,793 |
| 2016-12-15 | $99.31 | $100.31 | $98.61 | $99.10 | $99.10 | 167,663 |
| 2016-12-14 | $100.61 | $100.61 | $99.12 | $99.32 | $99.32 | 187,273 |
| 2016-12-13 | $99.72 | $100.80 | $99.24 | $100.56 | $100.56 | 220,470 |
| 2016-12-12 | $99.38 | $99.74 | $98.66 | $99.47 | $99.47 | 173,619 |
| 2016-12-09 | $99.19 | $99.93 | $99.01 | $99.56 | $99.56 | 171,129 |
| 2016-12-08 | $97.95 | $99.55 | $97.25 | $99.44 | $99.44 | 191,411 |
| 2016-12-07 | $97.71 | $98.24 | $96.76 | $98.16 | $98.16 | 173,246 |
| 2016-12-06 | $97.41 | $98.50 | $97.15 | $97.80 | $97.80 | 180,305 |
| 2016-12-05 | $95.59 | $97.32 | $95.59 | $97.16 | $97.16 | 168,463 |
| 2016-12-02 | $94.22 | $95.39 | $93.38 | $95.06 | $95.06 | 264,111 |
| 2016-12-01 | $96.40 | $96.40 | $93.46 | $94.07 | $94.07 | 210,326 |
| 2016-11-30 | $96.64 | $96.99 | $95.66 | $95.92 | $95.92 | 141,511 |
| 2016-11-29 | $97.46 | $97.55 | $94.68 | $96.26 | $96.26 | 183,281 |
| 2016-11-28 | $97.18 | $97.81 | $96.09 | $97.27 | $97.27 | 167,665 |
| 2016-11-25 | $97.50 | $97.89 | $96.57 | $97.42 | $97.42 | 90,522 |
| 2016-11-23 | $96.92 | $97.20 | $96.04 | $97.12 | $97.12 | 109,757 |
| 2016-11-22 | $97.83 | $97.91 | $95.81 | $97.11 | $97.11 | 169,657 |
| 2016-11-21 | $96.67 | $97.97 | $95.73 | $97.60 | $97.60 | 202,639 |
| 2016-11-18 | $96.19 | $96.48 | $95.27 | $95.98 | $95.98 | 79,526 |
| 2016-11-17 | $95.13 | $96.48 | $94.18 | $96.08 | $96.08 | 192,060 |
| 2016-11-16 | $94.11 | $95.06 | $93.53 | $95.03 | $95.03 | 196,119 |
| 2016-11-15 | $94.14 | $95.28 | $93.80 | $94.54 | $94.54 | 175,409 |
| 2016-11-14 | $95.59 | $96.80 | $94.00 | $94.20 | $94.20 | 241,441 |
| 2016-11-11 | $94.70 | $95.98 | $93.88 | $94.99 | $94.99 | 215,123 |
| 2016-11-10 | $97.35 | $98.98 | $94.57 | $94.84 | $94.84 | 270,898 |
| 2016-11-09 | $93.90 | $96.85 | $92.89 | $96.70 | $96.70 | 190,728 |
| 2016-11-08 | $95.55 | $95.58 | $93.87 | $94.76 | $94.76 | 234,529 |
| 2016-11-07 | $96.49 | $97.43 | $95.13 | $96.02 | $96.02 | 329,405 |
| 2016-11-04 | $93.69 | $94.14 | $92.88 | $93.86 | $93.86 | 205,111 |
| 2016-11-03 | $93.94 | $94.61 | $93.16 | $93.61 | $93.61 | 219,789 |
| 2016-11-02 | $94.83 | $95.93 | $93.46 | $93.88 | $93.88 | 360,677 |
| 2016-11-01 | $97.00 | $97.05 | $94.28 | $95.26 | $95.26 | 329,451 |
| 2016-10-31 | $97.00 | $97.37 | $96.11 | $97.01 | $97.01 | 325,810 |
| 2016-10-28 | $94.69 | $98.42 | $94.23 | $96.94 | $96.94 | 608,527 |
| 2016-10-27 | $90.09 | $95.31 | $89.98 | $94.10 | $94.10 | 1,136,652 |
| 2016-10-26 | $83.75 | $85.35 | $83.75 | $84.88 | $84.88 | 242,552 |
| 2016-10-25 | $83.87 | $84.46 | $83.27 | $84.39 | $84.39 | 265,233 |
| 2016-10-24 | $83.36 | $84.45 | $83.36 | $83.87 | $83.87 | 198,263 |
| 2016-10-21 | $82.74 | $83.45 | $82.12 | $83.06 | $83.06 | 144,232 |
| 2016-10-20 | $82.86 | $83.38 | $81.96 | $83.09 | $83.09 | 254,102 |
| 2016-10-19 | $82.54 | $83.31 | $82.20 | $83.16 | $83.16 | 245,250 |
| 2016-10-18 | $83.52 | $83.60 | $82.47 | $82.58 | $82.58 | 142,931 |
| 2016-10-17 | $83.18 | $83.34 | $82.58 | $82.81 | $82.81 | 130,392 |
| 2016-10-14 | $82.41 | $83.43 | $81.90 | $83.18 | $83.18 | 319,429 |
| 2016-10-13 | $82.53 | $82.80 | $81.00 | $82.05 | $82.05 | 203,956 |
| 2016-10-12 | $83.58 | $83.63 | $82.83 | $83.35 | $83.35 | 139,964 |
| 2016-10-11 | $85.18 | $85.89 | $83.35 | $83.45 | $83.45 | 173,621 |
| 2016-10-10 | $84.94 | $86.17 | $84.90 | $85.39 | $85.39 | 194,853 |
| 2016-10-07 | $84.96 | $85.20 | $84.21 | $84.96 | $84.96 | 209,468 |
| 2016-10-06 | $83.24 | $85.10 | $82.86 | $85.00 | $85.00 | 406,214 |
| 2016-10-05 | $82.20 | $83.82 | $81.76 | $83.38 | $83.38 | 200,804 |
| 2016-10-04 | $82.31 | $82.92 | $81.07 | $81.79 | $81.79 | 188,008 |
| 2016-10-03 | $82.25 | $82.71 | $81.77 | $82.06 | $82.06 | 157,565 |
| 2016-09-30 | $82.05 | $82.78 | $81.79 | $82.35 | $82.35 | 144,776 |
| 2016-09-29 | $83.08 | $83.08 | $81.17 | $81.50 | $81.50 | 99,594 |
| 2016-09-28 | $83.41 | $83.91 | $82.63 | $83.27 | $83.27 | 163,591 |
| 2016-09-27 | $82.48 | $83.22 | $81.94 | $83.03 | $83.03 | 135,215 |
| 2016-09-26 | $82.15 | $82.77 | $82.01 | $82.52 | $82.52 | 153,520 |
| 2016-09-23 | $82.69 | $83.01 | $82.06 | $82.83 | $82.83 | 211,988 |
| 2016-09-22 | $81.82 | $82.80 | $81.35 | $82.73 | $82.73 | 268,656 |
| 2016-09-21 | $80.91 | $81.74 | $80.74 | $81.24 | $81.24 | 319,470 |
| 2016-09-20 | $82.46 | $82.46 | $80.68 | $80.74 | $80.74 | 127,648 |
| 2016-09-19 | $81.46 | $82.55 | $81.40 | $81.88 | $81.88 | 161,323 |
| 2016-09-16 | $82.27 | $82.30 | $81.01 | $81.11 | $81.11 | 266,126 |
| 2016-09-15 | $81.15 | $83.01 | $81.13 | $82.43 | $82.43 | 151,397 |
| 2016-09-14 | $81.25 | $81.80 | $80.52 | $81.08 | $81.08 | 250,665 |
| 2016-09-13 | $82.39 | $83.00 | $80.81 | $80.97 | $80.97 | 246,295 |
| 2016-09-12 | $82.05 | $83.26 | $81.88 | $82.96 | $82.96 | 351,644 |
| 2016-09-09 | $85.28 | $85.34 | $82.77 | $82.78 | $82.78 | 227,808 |
| 2016-09-08 | $86.56 | $86.56 | $85.82 | $85.91 | $85.91 | 130,633 |
| 2016-09-07 | $86.94 | $87.41 | $86.49 | $86.88 | $86.88 | 211,521 |
| 2016-09-06 | $87.18 | $87.27 | $86.83 | $87.10 | $87.10 | 205,060 |
| 2016-09-02 | $87.09 | $87.09 | $86.04 | $86.91 | $86.91 | 237,517 |
| 2016-09-01 | $87.25 | $87.45 | $86.58 | $86.89 | $86.89 | 345,998 |
| 2016-08-31 | $87.58 | $87.72 | $86.55 | $86.98 | $86.98 | 281,143 |
| 2016-08-30 | $87.13 | $87.83 | $87.01 | $87.39 | $87.39 | 217,979 |
| 2016-08-29 | $87.43 | $87.99 | $86.85 | $87.25 | $87.25 | 219,655 |
| 2016-08-26 | $87.11 | $87.69 | $86.76 | $87.05 | $87.05 | 202,871 |
| 2016-08-25 | $85.96 | $87.33 | $85.96 | $87.27 | $87.27 | 280,682 |
| 2016-08-24 | $85.40 | $86.58 | $85.27 | $86.27 | $86.27 | 288,211 |
| 2016-08-23 | $85.19 | $85.75 | $85.19 | $85.37 | $85.37 | 172,292 |
| 2016-08-22 | $84.82 | $85.50 | $84.17 | $85.05 | $85.05 | 191,418 |
| 2016-08-19 | $84.52 | $85.43 | $83.97 | $85.18 | $85.18 | 110,744 |
| 2016-08-18 | $83.76 | $84.76 | $83.17 | $84.53 | $84.53 | 150,232 |
| 2016-08-17 | $85.67 | $85.70 | $83.82 | $83.86 | $83.86 | 389,551 |
| 2016-08-16 | $85.60 | $86.00 | $85.29 | $85.64 | $85.64 | 168,448 |
| 2016-08-15 | $85.09 | $86.02 | $85.09 | $85.85 | $85.85 | 159,908 |
| 2016-08-12 | $84.78 | $85.27 | $84.05 | $85.10 | $85.10 | 162,787 |
| 2016-08-11 | $85.01 | $85.51 | $84.48 | $84.91 | $84.91 | 141,596 |
| 2016-08-10 | $85.47 | $85.47 | $84.15 | $84.93 | $84.93 | 176,619 |
| 2016-08-09 | $85.47 | $85.72 | $84.81 | $85.15 | $85.15 | 128,528 |
| 2016-08-08 | $85.80 | $86.93 | $85.07 | $85.30 | $85.30 | 220,266 |
| 2016-08-05 | $84.46 | $85.84 | $84.26 | $85.66 | $85.66 | 196,206 |
| 2016-08-04 | $83.29 | $83.91 | $82.60 | $83.79 | $83.79 | 188,315 |
| 2016-08-03 | $83.19 | $84.01 | $82.79 | $83.26 | $83.26 | 186,614 |
| 2016-08-02 | $84.48 | $84.69 | $82.98 | $82.99 | $82.99 | 298,741 |
| 2016-08-01 | $84.19 | $84.78 | $83.61 | $84.74 | $84.74 | 291,116 |
| 2016-07-29 | $84.42 | $85.10 | $83.01 | $84.29 | $84.29 | 520,478 |
| 2016-07-28 | $87.18 | $88.76 | $83.59 | $84.25 | $84.25 | 485,267 |
| 2016-07-27 | $84.62 | $85.01 | $82.75 | $84.26 | $84.26 | 972,976 |
| 2016-07-26 | $84.68 | $84.86 | $83.47 | $84.11 | $84.11 | 235,551 |
| 2016-07-25 | $84.13 | $85.24 | $84.13 | $84.40 | $84.40 | 201,943 |
| 2016-07-22 | $83.40 | $84.54 | $82.70 | $84.28 | $84.28 | 154,395 |
| 2016-07-21 | $83.73 | $84.69 | $83.19 | $83.43 | $83.43 | 168,685 |
| 2016-07-20 | $82.92 | $84.27 | $81.27 | $84.10 | $84.10 | 271,823 |
| 2016-07-19 | $81.69 | $82.52 | $81.30 | $82.52 | $82.52 | 261,907 |
| 2016-07-18 | $81.55 | $82.29 | $81.30 | $81.91 | $81.91 | 153,863 |
| 2016-07-15 | $81.47 | $81.69 | $80.85 | $81.18 | $81.18 | 223,248 |
| 2016-07-14 | $81.70 | $82.14 | $81.23 | $81.62 | $81.62 | 209,817 |
| 2016-07-13 | $81.39 | $82.35 | $80.71 | $81.14 | $81.14 | 561,684 |
| 2016-07-12 | $80.49 | $81.59 | $80.45 | $81.30 | $81.30 | 307,914 |
| 2016-07-11 | $79.88 | $80.31 | $79.58 | $79.89 | $79.89 | 260,360 |
| 2016-07-08 | $79.01 | $79.99 | $78.58 | $79.70 | $79.70 | 341,295 |
| 2016-07-07 | $77.88 | $79.44 | $77.68 | $78.01 | $78.01 | 228,899 |
| 2016-07-06 | $77.74 | $78.32 | $76.64 | $77.84 | $77.84 | 340,103 |
| 2016-07-05 | $79.27 | $79.76 | $77.76 | $78.18 | $78.18 | 317,127 |
| 2016-07-01 | $80.17 | $81.21 | $79.50 | $79.94 | $79.94 | 241,011 |
| 2016-06-30 | $79.98 | $80.63 | $79.82 | $80.00 | $80.00 | 643,531 |
| 2016-06-29 | $79.85 | $81.15 | $78.89 | $79.60 | $79.60 | 313,501 |
| 2016-06-28 | $77.10 | $77.82 | $76.58 | $77.73 | $77.73 | 272,861 |
| 2016-06-27 | $78.71 | $79.36 | $76.22 | $76.50 | $76.50 | 414,665 |
| 2016-06-24 | $80.94 | $81.45 | $79.96 | $80.08 | $80.08 | 725,448 |
| 2016-06-23 | $84.40 | $85.29 | $84.39 | $84.56 | $84.56 | 347,588 |
| 2016-06-22 | $84.35 | $85.05 | $83.29 | $83.37 | $83.37 | 176,988 |
| 2016-06-21 | $85.51 | $85.79 | $83.55 | $84.04 | $84.04 | 273,130 |
| 2016-06-20 | $84.88 | $86.59 | $84.31 | $85.53 | $85.53 | 261,345 |
| 2016-06-17 | $83.89 | $84.06 | $83.09 | $83.56 | $83.56 | 251,725 |
| 2016-06-16 | $84.00 | $84.12 | $82.57 | $84.11 | $84.11 | 118,494 |
| 2016-06-15 | $85.23 | $85.73 | $84.32 | $84.54 | $84.54 | 140,380 |
| 2016-06-14 | $83.56 | $85.29 | $83.56 | $84.86 | $84.86 | 237,262 |
| 2016-06-13 | $84.09 | $85.09 | $83.48 | $83.70 | $83.70 | 240,355 |
| 2016-06-10 | $85.28 | $85.40 | $84.33 | $84.69 | $84.69 | 241,017 |
| 2016-06-09 | $86.43 | $86.96 | $85.85 | $86.33 | $86.33 | 156,424 |
| 2016-06-08 | $87.20 | $87.35 | $86.70 | $87.10 | $87.10 | 197,636 |
| 2016-06-07 | $87.36 | $87.50 | $86.90 | $87.23 | $87.23 | 186,995 |
| 2016-06-06 | $88.01 | $88.55 | $87.04 | $87.48 | $87.48 | 346,381 |
| 2016-06-03 | $88.06 | $88.24 | $86.24 | $87.81 | $87.81 | 262,435 |
| 2016-06-02 | $87.82 | $88.23 | $86.90 | $87.99 | $87.99 | 307,601 |
| 2016-06-01 | $86.38 | $88.07 | $85.30 | $87.87 | $87.87 | 298,847 |
| 2016-05-31 | $86.63 | $87.47 | $85.84 | $86.38 | $86.38 | 359,383 |
| 2016-05-27 | $85.17 | $86.56 | $84.37 | $86.49 | $86.49 | 255,417 |
| 2016-05-26 | $85.19 | $86.08 | $84.42 | $85.47 | $85.47 | 377,907 |
| 2016-05-25 | $85.26 | $85.38 | $84.39 | $85.20 | $85.20 | 248,411 |
| 2016-05-24 | $83.15 | $85.04 | $83.15 | $84.67 | $84.67 | 249,864 |
| 2016-05-23 | $82.21 | $83.80 | $81.62 | $82.91 | $82.91 | 179,670 |
| 2016-05-20 | $81.21 | $83.15 | $81.21 | $82.37 | $82.37 | 269,601 |
| 2016-05-19 | $81.28 | $82.00 | $80.51 | $81.11 | $81.11 | 243,589 |
| 2016-05-18 | $80.89 | $82.90 | $80.54 | $81.61 | $81.61 | 276,845 |
| 2016-05-17 | $82.99 | $83.25 | $80.63 | $80.81 | $80.81 | 504,625 |
| 2016-05-16 | $82.26 | $83.81 | $82.24 | $82.83 | $82.83 | 262,242 |
| 2016-05-13 | $83.13 | $83.72 | $82.01 | $82.14 | $82.14 | 263,996 |
| 2016-05-12 | $85.04 | $85.37 | $82.28 | $83.19 | $83.19 | 316,050 |
| 2016-05-11 | $84.19 | $85.56 | $84.19 | $84.48 | $84.48 | 302,373 |
| 2016-05-10 | $84.61 | $85.79 | $83.92 | $85.77 | $85.77 | 267,159 |
| 2016-05-09 | $84.41 | $85.30 | $84.00 | $84.53 | $84.53 | 324,041 |
| 2016-05-06 | $83.69 | $84.67 | $82.50 | $83.77 | $83.77 | 270,305 |
| 2016-05-05 | $84.85 | $84.85 | $83.52 | $83.88 | $83.88 | 344,231 |
| 2016-05-04 | $85.45 | $86.50 | $84.53 | $84.60 | $84.60 | 251,568 |
| 2016-05-03 | $86.27 | $86.72 | $84.75 | $85.57 | $85.57 | 373,921 |
| 2016-05-02 | $86.57 | $87.31 | $85.66 | $86.59 | $86.59 | 470,262 |
| 2016-04-29 | $87.09 | $87.95 | $85.01 | $86.67 | $86.67 | 863,351 |
| 2016-04-28 | $88.34 | $92.15 | $83.60 | $86.47 | $86.47 | 2,068,934 |
| 2016-04-27 | $100.28 | $102.90 | $99.23 | $102.69 | $102.69 | 663,197 |
| 2016-04-26 | $98.75 | $101.04 | $98.20 | $101.02 | $101.02 | 331,074 |
| 2016-04-25 | $98.59 | $99.75 | $97.79 | $98.55 | $98.55 | 369,911 |
| 2016-04-22 | $98.23 | $99.49 | $97.88 | $99.45 | $99.45 | 226,559 |
| 2016-04-21 | $98.65 | $99.00 | $97.07 | $98.01 | $98.01 | 199,245 |
| 2016-04-20 | $97.51 | $99.22 | $97.35 | $98.98 | $98.98 | 276,805 |
| 2016-04-19 | $97.78 | $98.94 | $97.12 | $97.57 | $97.57 | 199,331 |
| 2016-04-18 | $95.91 | $97.49 | $93.99 | $97.36 | $97.36 | 184,889 |
| 2016-04-15 | $97.12 | $97.14 | $94.98 | $96.14 | $96.14 | 227,032 |
| 2016-04-14 | $98.25 | $98.25 | $96.20 | $97.85 | $97.85 | 277,543 |
| 2016-04-13 | $94.89 | $98.94 | $94.49 | $98.56 | $98.56 | 446,383 |
| 2016-04-12 | $94.00 | $94.50 | $93.06 | $94.23 | $94.23 | 235,375 |
| 2016-04-11 | $94.07 | $94.81 | $93.13 | $93.79 | $93.79 | 193,033 |
| 2016-04-08 | $94.40 | $94.40 | $93.20 | $94.01 | $94.01 | 182,963 |
| 2016-04-07 | $93.80 | $94.49 | $93.37 | $93.89 | $93.89 | 197,261 |
| 2016-04-06 | $94.48 | $94.85 | $94.01 | $94.51 | $94.51 | 293,394 |
| 2016-04-05 | $94.26 | $95.38 | $93.88 | $94.32 | $94.32 | 186,559 |
| 2016-04-04 | $96.07 | $96.23 | $94.56 | $95.01 | $95.01 | 186,001 |
| 2016-04-01 | $95.64 | $96.33 | $94.86 | $95.99 | $95.99 | 210,488 |
| 2016-03-31 | $96.17 | $96.81 | $94.01 | $96.08 | $96.08 | 562,479 |
| 2016-03-30 | $97.23 | $98.26 | $96.30 | $96.34 | $96.34 | 279,386 |
| 2016-03-29 | $94.87 | $97.03 | $94.68 | $97.01 | $97.01 | 300,618 |
| 2016-03-28 | $95.00 | $96.03 | $94.03 | $95.42 | $95.42 | 273,802 |
| 2016-03-24 | $92.00 | $94.60 | $92.00 | $94.52 | $94.52 | 203,984 |
| 2016-03-23 | $93.51 | $94.11 | $91.88 | $92.67 | $92.67 | 234,870 |
| 2016-03-22 | $92.89 | $94.54 | $91.57 | $93.61 | $93.61 | 167,291 |
| 2016-03-21 | $94.53 | $95.00 | $93.24 | $93.70 | $93.70 | 233,659 |
| 2016-03-18 | $92.62 | $95.32 | $92.51 | $94.69 | $94.69 | 533,922 |
| 2016-03-17 | $91.07 | $93.38 | $89.77 | $92.96 | $92.96 | 300,819 |
| 2016-03-16 | $88.85 | $91.05 | $88.33 | $90.95 | $90.95 | 254,245 |
| 2016-03-15 | $90.36 | $90.55 | $88.04 | $89.03 | $89.03 | 226,782 |
| 2016-03-14 | $89.83 | $91.40 | $89.25 | $91.04 | $91.04 | 286,085 |
| 2016-03-11 | $90.00 | $91.90 | $87.88 | $90.94 | $90.94 | 220,523 |
| 2016-03-10 | $89.67 | $89.70 | $87.57 | $89.16 | $89.16 | 260,279 |
| 2016-03-09 | $88.74 | $89.75 | $88.07 | $89.50 | $89.50 | 259,314 |
| 2016-03-08 | $88.72 | $89.33 | $88.16 | $88.76 | $88.76 | 362,976 |
| 2016-03-07 | $88.00 | $89.66 | $87.68 | $89.57 | $89.57 | 429,777 |
| 2016-03-04 | $86.13 | $88.67 | $86.13 | $88.40 | $88.40 | 357,075 |
| 2016-03-03 | $84.68 | $86.46 | $84.01 | $86.33 | $86.33 | 325,877 |
| 2016-03-02 | $84.16 | $84.98 | $83.76 | $84.94 | $84.94 | 187,970 |
| 2016-03-01 | $83.00 | $84.94 | $82.27 | $84.09 | $84.09 | 241,603 |
| 2016-02-29 | $83.54 | $84.41 | $81.71 | $82.46 | $82.46 | 183,126 |
| 2016-02-26 | $83.16 | $83.80 | $82.36 | $83.63 | $83.63 | 261,723 |
| 2016-02-25 | $82.52 | $83.16 | $81.29 | $83.06 | $83.06 | 239,242 |
| 2016-02-24 | $81.30 | $82.53 | $80.20 | $82.45 | $82.45 | 204,115 |
| 2016-02-23 | $81.95 | $82.62 | $80.83 | $81.93 | $81.93 | 259,886 |
| 2016-02-22 | $82.49 | $83.53 | $81.50 | $81.97 | $81.97 | 355,126 |
| 2016-02-19 | $81.63 | $82.44 | $80.73 | $81.60 | $81.60 | 298,504 |
| 2016-02-18 | $83.74 | $83.74 | $81.48 | $81.90 | $81.90 | 297,332 |
| 2016-02-17 | $80.10 | $84.03 | $80.10 | $82.73 | $82.73 | 531,781 |
| 2016-02-16 | $76.65 | $81.05 | $75.61 | $79.49 | $79.49 | 733,216 |
| 2016-02-12 | $78.85 | $79.87 | $73.55 | $76.07 | $76.07 | 1,118,803 |
| 2016-02-11 | $79.74 | $82.25 | $78.72 | $81.53 | $81.53 | 717,810 |
| 2016-02-10 | $82.29 | $83.79 | $81.43 | $81.59 | $81.59 | 897,984 |
| 2016-02-09 | $80.38 | $83.25 | $79.05 | $82.06 | $82.06 | 670,526 |
| 2016-02-08 | $79.19 | $81.56 | $78.11 | $81.36 | $81.36 | 560,084 |
| 2016-02-05 | $82.00 | $82.48 | $80.00 | $80.32 | $80.32 | 470,419 |
| 2016-02-04 | $80.60 | $84.04 | $80.60 | $82.31 | $82.31 | 450,399 |
| 2016-02-03 | $80.74 | $81.50 | $78.33 | $80.93 | $80.93 | 413,434 |
| 2016-02-02 | $80.11 | $81.44 | $79.30 | $79.94 | $79.94 | 435,006 |
| 2016-02-01 | $80.02 | $81.18 | $79.25 | $80.84 | $80.84 | 378,155 |
| 2016-01-29 | $77.50 | $80.84 | $77.36 | $80.83 | $80.83 | 472,047 |
| 2016-01-28 | $80.50 | $81.18 | $77.03 | $77.45 | $77.45 | 376,192 |
| 2016-01-27 | $80.65 | $81.86 | $79.15 | $79.47 | $79.47 | 339,784 |
| 2016-01-26 | $80.45 | $81.32 | $79.86 | $80.90 | $80.90 | 237,491 |
| 2016-01-25 | $81.27 | $82.49 | $79.70 | $79.93 | $79.93 | 263,287 |
| 2016-01-22 | $81.12 | $81.61 | $80.02 | $81.49 | $81.49 | 272,472 |
| 2016-01-21 | $80.31 | $81.59 | $79.12 | $79.76 | $79.76 | 261,160 |
| 2016-01-20 | $80.37 | $81.00 | $77.11 | $79.84 | $79.84 | 416,273 |
| 2016-01-19 | $82.12 | $82.94 | $80.28 | $81.02 | $81.02 | 527,432 |
| 2016-01-15 | $80.54 | $81.68 | $79.89 | $81.04 | $81.04 | 597,136 |
| 2016-01-14 | $81.73 | $83.44 | $80.47 | $82.95 | $82.95 | 773,353 |
| 2016-01-13 | $83.51 | $84.47 | $80.75 | $81.35 | $81.35 | 586,047 |
| 2016-01-12 | $80.47 | $83.27 | $80.45 | $83.02 | $83.02 | 635,474 |
| 2016-01-11 | $79.84 | $80.78 | $78.96 | $79.47 | $79.47 | 490,626 |
| 2016-01-08 | $79.02 | $80.80 | $78.24 | $79.80 | $79.80 | 769,818 |
| 2016-01-07 | $79.63 | $80.42 | $76.64 | $78.10 | $78.10 | 1,444,150 |
| 2016-01-06 | $82.27 | $83.35 | $80.41 | $80.93 | $80.93 | 662,308 |
| 2016-01-05 | $86.30 | $86.65 | $83.00 | $83.39 | $83.39 | 368,164 |
| 2016-01-04 | $87.74 | $87.74 | $85.50 | $85.84 | $85.84 | 375,455 |
| 2015-12-31 | $90.09 | $91.00 | $88.88 | $89.16 | $89.16 | 187,181 |
| 2015-12-30 | $91.80 | $92.08 | $90.02 | $90.36 | $90.36 | 133,934 |
| 2015-12-29 | $91.79 | $92.21 | $90.71 | $91.79 | $91.79 | 165,457 |
| 2015-12-28 | $91.21 | $91.55 | $90.03 | $91.42 | $91.42 | 170,608 |
| 2015-12-24 | $91.78 | $92.62 | $91.16 | $91.46 | $91.46 | 84,135 |
| 2015-12-23 | $90.38 | $92.02 | $90.00 | $91.40 | $91.40 | 116,129 |
| 2015-12-22 | $89.55 | $89.56 | $87.15 | $89.55 | $89.55 | 281,296 |
| 2015-12-21 | $89.40 | $89.98 | $88.20 | $89.17 | $89.17 | 212,483 |
| 2015-12-18 | $89.91 | $89.91 | $87.14 | $88.56 | $88.56 | 626,873 |
| 2015-12-17 | $90.83 | $91.72 | $90.02 | $90.12 | $90.12 | 252,077 |
| 2015-12-16 | $90.83 | $91.28 | $87.33 | $90.53 | $90.53 | 390,576 |
| 2015-12-15 | $88.86 | $90.67 | $87.92 | $90.32 | $90.32 | 219,770 |
| 2015-12-14 | $88.78 | $90.10 | $86.59 | $88.25 | $88.25 | 370,404 |
| 2015-12-11 | $87.93 | $89.52 | $87.40 | $88.29 | $88.29 | 332,525 |
| 2015-12-10 | $89.36 | $90.63 | $88.40 | $89.09 | $89.09 | 201,090 |
| 2015-12-09 | $91.32 | $92.61 | $88.76 | $89.67 | $89.67 | 372,769 |
| 2015-12-08 | $91.03 | $92.84 | $90.18 | $91.88 | $91.88 | 331,545 |
| 2015-12-07 | $91.74 | $92.85 | $91.18 | $91.79 | $91.79 | 610,641 |
| 2015-12-04 | $92.04 | $93.18 | $90.58 | $92.14 | $92.14 | 288,970 |
| 2015-12-03 | $94.00 | $94.00 | $90.63 | $92.06 | $92.06 | 535,631 |
| 2015-12-02 | $91.66 | $95.12 | $90.69 | $93.59 | $93.59 | 413,686 |
| 2015-12-01 | $91.99 | $92.60 | $90.47 | $92.12 | $92.12 | 234,166 |
| 2015-11-30 | $91.78 | $91.78 | $89.38 | $91.19 | $91.19 | 432,912 |
| 2015-11-27 | $90.17 | $92.65 | $90.16 | $91.78 | $91.78 | 148,267 |
| 2015-11-25 | $90.16 | $90.46 | $89.18 | $89.76 | $89.76 | 232,423 |
| 2015-11-24 | $89.19 | $90.62 | $86.54 | $89.90 | $89.90 | 183,122 |
| 2015-11-23 | $91.09 | $91.33 | $89.25 | $89.82 | $89.82 | 182,142 |
| 2015-11-20 | $90.16 | $91.88 | $89.37 | $90.78 | $90.78 | 210,936 |
| 2015-11-19 | $89.07 | $89.94 | $88.37 | $89.51 | $89.51 | 238,259 |
| 2015-11-18 | $86.95 | $89.06 | $85.80 | $88.81 | $88.81 | 241,611 |
| 2015-11-17 | $86.36 | $87.42 | $85.49 | $86.31 | $86.31 | 375,578 |
| 2015-11-16 | $85.27 | $86.55 | $84.27 | $85.92 | $85.92 | 409,727 |
| 2015-11-13 | $86.37 | $86.51 | $85.03 | $85.57 | $85.57 | 310,853 |
| 2015-11-12 | $89.80 | $89.80 | $86.57 | $86.72 | $86.72 | 458,360 |
| 2015-11-11 | $89.95 | $91.94 | $89.25 | $90.80 | $90.80 | 431,526 |
| 2015-11-10 | $88.43 | $89.47 | $87.56 | $88.99 | $88.99 | 382,440 |
| 2015-11-09 | $87.70 | $89.87 | $87.35 | $89.04 | $89.04 | 503,180 |
| 2015-11-06 | $86.53 | $88.47 | $85.85 | $88.20 | $88.20 | 278,064 |
| 2015-11-05 | $86.78 | $87.36 | $85.99 | $86.69 | $86.69 | 390,452 |
| 2015-11-04 | $86.02 | $87.37 | $85.67 | $87.10 | $87.10 | 462,949 |
| 2015-11-03 | $85.88 | $87.19 | $84.17 | $86.09 | $86.09 | 431,481 |
| 2015-11-02 | $82.27 | $86.50 | $82.01 | $86.35 | $86.35 | 503,953 |
| 2015-10-30 | $81.03 | $82.74 | $80.19 | $82.62 | $82.62 | 320,042 |
| 2015-10-29 | $83.87 | $84.00 | $80.43 | $80.69 | $80.69 | 449,756 |
| 2015-10-28 | $79.00 | $85.09 | $77.98 | $83.89 | $83.89 | 988,247 |
| 2015-10-27 | $71.07 | $83.13 | $70.21 | $79.42 | $79.42 | 1,904,972 |
| 2015-10-26 | $76.66 | $77.26 | $73.82 | $75.10 | $75.10 | 1,163,301 |
| 2015-10-23 | $76.11 | $77.85 | $75.14 | $77.21 | $77.21 | 463,656 |
| 2015-10-22 | $73.81 | $75.70 | $73.24 | $75.09 | $75.09 | 470,103 |
| 2015-10-21 | $75.50 | $75.50 | $72.77 | $73.12 | $73.12 | 248,332 |
| 2015-10-20 | $75.43 | $75.43 | $74.43 | $75.04 | $75.04 | 347,653 |
| 2015-10-19 | $76.64 | $76.90 | $74.23 | $75.28 | $75.28 | 573,581 |
| 2015-10-16 | $78.29 | $78.29 | $76.41 | $77.11 | $77.11 | 306,640 |
| 2015-10-15 | $76.25 | $78.56 | $75.95 | $78.41 | $78.41 | 318,243 |
| 2015-10-14 | $76.53 | $76.53 | $74.96 | $75.78 | $75.78 | 412,371 |
| 2015-10-13 | $79.27 | $80.10 | $76.07 | $76.29 | $76.29 | 553,322 |
| 2015-10-12 | $81.06 | $81.64 | $80.27 | $80.44 | $80.44 | 314,458 |
| 2015-10-09 | $82.08 | $83.49 | $80.32 | $81.60 | $81.60 | 526,769 |
| 2015-10-08 | $81.53 | $82.48 | $80.44 | $81.87 | $81.87 | 352,027 |
| 2015-10-07 | $79.80 | $81.70 | $79.21 | $81.53 | $81.53 | 396,776 |
| 2015-10-06 | $79.00 | $80.18 | $78.10 | $79.19 | $79.19 | 316,329 |
| 2015-10-05 | $77.95 | $79.84 | $77.95 | $79.08 | $79.08 | 237,187 |
| 2015-10-02 | $76.25 | $77.38 | $75.59 | $77.30 | $77.30 | 238,927 |
| 2015-10-01 | $76.18 | $77.63 | $74.55 | $77.11 | $77.11 | 407,999 |
| 2015-09-30 | $75.20 | $77.27 | $73.43 | $75.97 | $75.97 | 532,565 |
| 2015-09-29 | $72.69 | $77.09 | $72.20 | $74.55 | $74.55 | 802,125 |
| 2015-09-28 | $75.00 | $75.58 | $71.63 | $72.34 | $72.34 | 750,812 |
| 2015-09-25 | $78.49 | $78.69 | $75.16 | $75.63 | $75.63 | 668,414 |
| 2015-09-24 | $78.81 | $79.00 | $77.04 | $77.55 | $77.55 | 513,364 |
| 2015-09-23 | $80.95 | $81.16 | $79.47 | $79.75 | $79.75 | 272,015 |
| 2015-09-22 | $80.79 | $81.40 | $80.04 | $80.64 | $80.64 | 351,838 |
| 2015-09-21 | $84.06 | $84.59 | $80.88 | $81.58 | $81.58 | 384,445 |
| 2015-09-18 | $80.64 | $82.99 | $80.55 | $82.56 | $82.56 | 629,217 |
| 2015-09-17 | $81.71 | $83.38 | $81.60 | $81.98 | $81.98 | 201,013 |
| 2015-09-16 | $81.74 | $82.05 | $79.50 | $81.98 | $81.98 | 379,577 |
| 2015-09-15 | $82.20 | $82.91 | $80.64 | $81.44 | $81.44 | 519,834 |
| 2015-09-14 | $84.06 | $84.34 | $82.10 | $82.59 | $82.59 | 257,694 |
| 2015-09-11 | $81.85 | $84.19 | $81.85 | $84.12 | $84.12 | 315,307 |
| 2015-09-10 | $82.54 | $83.39 | $81.67 | $82.49 | $82.49 | 320,849 |
| 2015-09-09 | $84.32 | $85.64 | $82.67 | $82.98 | $82.98 | 274,479 |
| 2015-09-08 | $82.62 | $83.73 | $81.41 | $83.28 | $83.28 | 425,928 |
IPG Photonics Corp (IPGP) News Headlines
Recent IPG Photonics Corp (IPGP) News
Similar Companies to IPG Photonics Corp (IPGP) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |