IQVIA Holdings Inc (IQV) Exchange: NYSE
Data as of May 2, 2025
$145.55 ($2.33) 1.63%
IQVIA Holdings Inc - Daily Information
Click for more stock information on IQVIA Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $144.89 |
| Previous Close | $145.55 |
| High | $146.91 |
| Low | $140.64 |
| Adjusted Open | $144.89 |
| Previous Adjusted Close | $145.55 |
| Adjusted High | $146.91 |
| Adjusted Low | $140.64 |
About IQVIA Holdings Inc (IQV)
IQVIA Holdings Inc (IQV) is a leading healthcare technology and consulting company. Founded as Quintiles and featuring a combined history of more than 60 years in the industry, IQVIA offers services and solutions in analytics, consulting, technology, and biopharmaceutical development. Headquartered in Durham, North Carolina, IQVIA has grown to more than 55,000 employees in 100 countries and reported revenue of $7.4 billion in 2020. IQVIA also continues to grow through strategic acquisitions of companies that pair well with its business model and capabilities. With global assets and capabilities, IQVIA provides valuable solutions to bridge customers from clinical trials to clinical practice.
Invest in IQVIA Holdings Inc (IQV)
Historical Stock Data for IQVIA Holdings Inc (IQV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $144.89 | $146.91 | $140.64 | $145.55 | $145.55 | 2,601,636 |
| 2025-04-10 | $152.00 | $152.96 | $140.33 | $143.22 | $143.22 | 3,283,511 |
| 2025-04-09 | $140.91 | $157.68 | $135.97 | $157.02 | $157.02 | 6,397,453 |
| 2025-04-08 | $157.91 | $159.03 | $142.57 | $144.49 | $144.49 | 2,697,762 |
| 2025-04-07 | $149.86 | $160.33 | $146.06 | $153.01 | $153.01 | 3,382,430 |
| 2025-04-04 | $163.75 | $164.47 | $154.35 | $154.73 | $154.73 | 2,558,182 |
| 2025-04-03 | $172.44 | $173.89 | $166.11 | $167.69 | $167.69 | 2,170,733 |
| 2025-04-02 | $169.69 | $174.61 | $169.11 | $174.37 | $174.37 | 1,499,426 |
| 2025-04-01 | $176.92 | $177.65 | $170.66 | $171.24 | $171.24 | 1,226,508 |
| 2025-03-31 | $176.72 | $177.86 | $169.37 | $176.30 | $176.30 | 2,234,728 |
| 2025-03-28 | $178.99 | $178.99 | $176.03 | $177.39 | $177.39 | 1,583,153 |
| 2025-03-27 | $179.63 | $180.71 | $176.74 | $179.36 | $179.36 | 1,394,207 |
| 2025-03-26 | $180.27 | $181.25 | $179.12 | $180.02 | $180.02 | 1,316,687 |
| 2025-03-25 | $187.04 | $187.06 | $179.63 | $181.39 | $181.39 | 1,566,034 |
| 2025-03-24 | $187.07 | $188.39 | $184.72 | $186.11 | $186.11 | 1,477,631 |
| 2025-03-21 | $182.85 | $186.07 | $180.00 | $185.89 | $185.89 | 3,242,789 |
| 2025-03-20 | $185.88 | $186.90 | $183.04 | $184.26 | $184.26 | 1,344,524 |
| 2025-03-19 | $189.92 | $189.92 | $185.61 | $186.94 | $186.94 | 1,008,398 |
| 2025-03-18 | $185.30 | $188.71 | $182.92 | $188.54 | $188.54 | 1,344,794 |
| 2025-03-17 | $184.93 | $186.54 | $183.59 | $184.90 | $184.90 | 1,368,354 |
| 2025-03-14 | $183.12 | $185.53 | $182.03 | $185.19 | $185.19 | 1,100,338 |
| 2025-03-13 | $185.47 | $185.47 | $180.11 | $181.43 | $181.43 | 1,289,091 |
| 2025-03-12 | $185.07 | $186.89 | $182.97 | $185.42 | $185.42 | 1,531,765 |
| 2025-03-11 | $188.39 | $189.10 | $180.67 | $183.48 | $183.48 | 1,671,942 |
| 2025-03-10 | $189.12 | $193.01 | $188.53 | $188.78 | $188.78 | 1,890,206 |
| 2025-03-07 | $184.28 | $191.83 | $183.46 | $191.63 | $191.63 | 1,971,826 |
| 2025-03-06 | $184.88 | $188.90 | $183.67 | $185.47 | $185.47 | 1,215,606 |
| 2025-03-05 | $183.05 | $186.15 | $181.55 | $185.85 | $185.85 | 1,050,048 |
| 2025-03-04 | $184.73 | $185.59 | $179.28 | $183.57 | $183.57 | 1,649,539 |
| 2025-03-03 | $187.72 | $189.16 | $184.06 | $184.85 | $184.85 | 1,421,324 |
| 2025-02-28 | $187.91 | $189.00 | $185.96 | $188.80 | $188.80 | 1,741,161 |
| 2025-02-27 | $189.48 | $190.54 | $184.66 | $186.50 | $186.50 | 1,405,309 |
| 2025-02-26 | $191.11 | $193.02 | $189.08 | $190.95 | $190.95 | 1,345,705 |
| 2025-02-25 | $195.69 | $195.69 | $190.24 | $190.97 | $190.97 | 2,174,306 |
| 2025-02-24 | $192.29 | $195.49 | $191.11 | $194.75 | $194.75 | 1,857,069 |
| 2025-02-21 | $193.62 | $195.51 | $190.76 | $191.04 | $191.04 | 1,550,413 |
| 2025-02-20 | $197.00 | $198.90 | $193.83 | $194.01 | $194.01 | 1,081,194 |
| 2025-02-19 | $193.77 | $198.62 | $193.77 | $196.51 | $196.51 | 1,700,843 |
| 2025-02-18 | $193.09 | $196.08 | $192.10 | $193.15 | $193.15 | 1,539,803 |
| 2025-02-14 | $198.26 | $200.28 | $193.31 | $193.44 | $193.44 | 1,527,629 |
| 2025-02-13 | $197.91 | $198.08 | $195.29 | $196.05 | $196.05 | 905,690 |
| 2025-02-12 | $198.62 | $199.79 | $195.28 | $197.82 | $197.82 | 1,044,006 |
| 2025-02-11 | $203.27 | $203.52 | $197.75 | $200.89 | $200.89 | 1,380,704 |
| 2025-02-10 | $209.63 | $210.00 | $204.93 | $206.97 | $206.97 | 1,076,164 |
| 2025-02-07 | $211.67 | $211.67 | $205.41 | $208.14 | $208.14 | 1,748,702 |
| 2025-02-06 | $218.10 | $220.00 | $208.19 | $209.96 | $209.96 | 1,811,907 |
| 2025-02-05 | $201.90 | $206.31 | $201.69 | $205.44 | $205.44 | 1,692,116 |
| 2025-02-04 | $198.08 | $201.70 | $196.99 | $200.04 | $200.04 | 1,413,703 |
| 2025-02-03 | $196.50 | $200.90 | $195.99 | $199.11 | $199.11 | 1,535,712 |
| 2025-01-31 | $201.66 | $204.10 | $200.72 | $201.36 | $201.36 | 1,107,845 |
| 2025-01-30 | $201.63 | $202.89 | $198.89 | $201.78 | $201.78 | 2,124,611 |
| 2025-01-29 | $201.61 | $202.34 | $195.91 | $198.07 | $198.07 | 1,925,320 |
| 2025-01-28 | $207.95 | $208.64 | $202.90 | $203.43 | $203.43 | 1,258,392 |
| 2025-01-27 | $204.75 | $207.78 | $204.33 | $207.00 | $207.00 | 1,363,118 |
| 2025-01-24 | $206.23 | $206.23 | $203.92 | $204.33 | $204.33 | 672,988 |
| 2025-01-23 | $207.15 | $207.33 | $200.55 | $206.00 | $206.00 | 1,256,282 |
| 2025-01-22 | $205.51 | $207.16 | $202.71 | $205.42 | $205.42 | 2,230,873 |
| 2025-01-21 | $199.79 | $206.12 | $198.00 | $205.69 | $205.69 | 1,590,247 |
| 2025-01-17 | $198.42 | $199.33 | $196.82 | $197.36 | $197.36 | 1,253,302 |
| 2025-01-16 | $195.42 | $198.56 | $194.06 | $197.66 | $197.66 | 1,208,113 |
| 2025-01-15 | $198.81 | $199.97 | $194.32 | $196.10 | $196.10 | 1,710,729 |
| 2025-01-14 | $198.98 | $203.33 | $195.96 | $197.96 | $197.96 | 2,138,888 |
| 2025-01-13 | $204.00 | $206.77 | $202.73 | $204.64 | $204.64 | 1,085,322 |
| 2025-01-10 | $202.71 | $207.72 | $201.75 | $203.27 | $203.27 | 1,633,825 |
| 2025-01-08 | $204.24 | $206.24 | $198.34 | $204.32 | $204.32 | 1,056,507 |
| 2025-01-07 | $200.40 | $203.66 | $200.01 | $202.65 | $202.65 | 1,127,585 |
| 2025-01-06 | $198.64 | $202.75 | $197.97 | $199.28 | $199.28 | 1,462,923 |
| 2025-01-03 | $195.38 | $198.15 | $193.50 | $197.39 | $197.39 | 849,619 |
| 2025-01-02 | $198.82 | $198.94 | $194.29 | $195.12 | $195.12 | 702,848 |
| 2024-12-31 | $198.34 | $199.27 | $195.45 | $196.51 | $196.51 | 718,940 |
| 2024-12-30 | $197.05 | $198.35 | $194.63 | $197.45 | $197.45 | 610,687 |
| 2024-12-27 | $198.86 | $201.43 | $198.25 | $199.39 | $199.39 | 503,225 |
| 2024-12-26 | $198.44 | $200.63 | $198.17 | $200.25 | $200.25 | 679,986 |
| 2024-12-24 | $198.02 | $200.12 | $196.22 | $199.99 | $199.99 | 398,015 |
| 2024-12-23 | $197.20 | $199.44 | $195.37 | $199.11 | $199.11 | 1,315,044 |
| 2024-12-20 | $191.81 | $200.14 | $191.44 | $197.27 | $197.27 | 3,346,312 |
| 2024-12-19 | $190.57 | $193.20 | $188.87 | $191.52 | $191.52 | 2,016,340 |
| 2024-12-18 | $197.00 | $198.78 | $190.80 | $190.97 | $190.97 | 1,751,102 |
| 2024-12-17 | $196.10 | $201.00 | $196.01 | $196.64 | $196.64 | 1,652,327 |
| 2024-12-16 | $199.36 | $200.61 | $196.69 | $197.09 | $197.09 | 1,804,812 |
| 2024-12-13 | $200.01 | $200.94 | $198.00 | $199.06 | $199.06 | 1,161,543 |
| 2024-12-12 | $199.65 | $202.32 | $199.27 | $200.37 | $200.37 | 1,156,280 |
| 2024-12-11 | $203.90 | $205.36 | $200.08 | $201.07 | $201.07 | 1,457,936 |
| 2024-12-10 | $206.53 | $210.02 | $202.71 | $203.20 | $203.20 | 1,791,750 |
| 2024-12-09 | $202.59 | $209.96 | $201.58 | $206.44 | $206.44 | 1,748,959 |
| 2024-12-06 | $201.42 | $203.29 | $199.02 | $202.63 | $202.63 | 1,388,128 |
| 2024-12-05 | $202.69 | $203.33 | $198.54 | $199.93 | $199.93 | 1,287,571 |
| 2024-12-04 | $201.40 | $204.43 | $199.02 | $203.17 | $203.17 | 1,042,151 |
| 2024-12-03 | $201.45 | $202.37 | $198.20 | $200.58 | $200.58 | 1,609,305 |
| 2024-12-02 | $201.55 | $203.30 | $198.95 | $201.79 | $201.79 | 1,869,570 |
| 2024-11-29 | $202.34 | $202.66 | $200.38 | $200.84 | $200.84 | 513,717 |
| 2024-11-27 | $202.06 | $204.30 | $200.80 | $201.43 | $201.43 | 822,837 |
| 2024-11-26 | $201.10 | $202.32 | $198.48 | $201.23 | $201.23 | 1,370,076 |
| 2024-11-25 | $203.48 | $206.96 | $203.14 | $204.02 | $204.02 | 2,222,306 |
| 2024-11-22 | $197.03 | $203.02 | $196.33 | $201.82 | $201.82 | 1,887,846 |
| 2024-11-21 | $195.17 | $197.93 | $191.82 | $197.60 | $197.60 | 1,858,637 |
| 2024-11-20 | $191.35 | $194.46 | $190.17 | $194.38 | $194.38 | 2,639,858 |
| 2024-11-19 | $189.05 | $194.48 | $189.05 | $191.33 | $191.33 | 3,035,592 |
| 2024-11-18 | $191.41 | $194.35 | $187.62 | $191.04 | $191.04 | 3,144,500 |
| 2024-11-15 | $202.02 | $202.02 | $189.63 | $192.68 | $192.68 | 4,579,136 |
| 2024-11-14 | $211.04 | $212.27 | $202.17 | $202.94 | $202.94 | 3,287,959 |
| 2024-11-13 | $214.44 | $217.41 | $203.30 | $211.51 | $211.51 | 3,190,976 |
| 2024-11-12 | $217.54 | $219.83 | $213.40 | $213.57 | $213.57 | 1,960,896 |
| 2024-11-11 | $219.55 | $221.54 | $216.91 | $216.99 | $216.99 | 1,729,674 |
| 2024-11-08 | $217.47 | $222.04 | $216.74 | $219.23 | $219.23 | 1,418,430 |
| 2024-11-07 | $222.04 | $225.91 | $217.09 | $217.68 | $217.68 | 1,774,648 |
| 2024-11-06 | $222.01 | $222.01 | $213.09 | $221.25 | $221.25 | 2,064,230 |
| 2024-11-05 | $208.98 | $213.79 | $207.95 | $212.87 | $212.87 | 1,125,730 |
| 2024-11-04 | $203.25 | $211.00 | $203.00 | $210.19 | $210.19 | 2,098,747 |
| 2024-11-01 | $205.94 | $210.28 | $205.94 | $209.16 | $209.16 | 1,791,887 |
| 2024-10-31 | $200.30 | $211.42 | $200.30 | $205.82 | $205.82 | 3,271,571 |
| 2024-10-30 | $215.44 | $219.10 | $214.21 | $216.04 | $216.04 | 1,409,962 |
| 2024-10-29 | $216.41 | $217.50 | $215.02 | $216.34 | $216.34 | 1,579,177 |
| 2024-10-28 | $217.45 | $218.60 | $215.00 | $217.54 | $217.54 | 1,073,306 |
| 2024-10-25 | $213.25 | $217.51 | $213.00 | $214.63 | $214.63 | 1,012,728 |
| 2024-10-24 | $223.97 | $224.32 | $209.17 | $211.71 | $211.71 | 2,286,476 |
| 2024-10-23 | $228.79 | $231.34 | $225.93 | $228.31 | $228.31 | 865,503 |
| 2024-10-22 | $228.04 | $230.15 | $223.00 | $228.30 | $228.30 | 953,972 |
| 2024-10-21 | $235.03 | $235.32 | $230.16 | $231.19 | $231.19 | 846,236 |
| 2024-10-18 | $235.08 | $237.21 | $232.05 | $236.69 | $236.69 | 810,936 |
| 2024-10-17 | $235.54 | $236.45 | $232.89 | $233.89 | $233.89 | 914,636 |
| 2024-10-16 | $231.37 | $233.72 | $229.80 | $233.06 | $233.06 | 870,108 |
| 2024-10-15 | $233.80 | $237.34 | $231.84 | $232.98 | $232.98 | 1,087,477 |
| 2024-10-14 | $229.28 | $233.57 | $228.66 | $233.22 | $233.22 | 711,744 |
| 2024-10-11 | $229.97 | $232.49 | $228.96 | $229.26 | $229.26 | 971,331 |
| 2024-10-10 | $227.00 | $232.85 | $226.15 | $230.25 | $230.25 | 718,719 |
| 2024-10-09 | $227.52 | $229.88 | $226.60 | $228.79 | $228.79 | 673,945 |
| 2024-10-08 | $225.05 | $227.79 | $225.05 | $226.72 | $226.72 | 885,110 |
| 2024-10-07 | $227.24 | $227.48 | $224.41 | $225.36 | $225.36 | 975,739 |
| 2024-10-04 | $230.88 | $231.06 | $228.01 | $229.84 | $229.84 | 591,239 |
| 2024-10-03 | $230.79 | $230.79 | $226.82 | $227.40 | $227.40 | 854,265 |
| 2024-10-02 | $229.94 | $233.91 | $228.20 | $231.76 | $231.76 | 795,573 |
| 2024-10-01 | $236.28 | $237.13 | $231.06 | $231.37 | $231.37 | 803,658 |
| 2024-09-30 | $233.61 | $237.30 | $233.61 | $236.97 | $236.97 | 724,025 |
| 2024-09-27 | $237.02 | $237.26 | $233.37 | $234.79 | $234.79 | 858,579 |
| 2024-09-26 | $234.77 | $236.99 | $233.21 | $236.23 | $236.23 | 718,070 |
| 2024-09-25 | $238.56 | $238.56 | $230.00 | $231.71 | $231.71 | 1,302,051 |
| 2024-09-24 | $241.36 | $241.88 | $237.35 | $239.57 | $239.57 | 1,053,773 |
| 2024-09-23 | $244.60 | $245.20 | $240.28 | $240.73 | $240.73 | 742,109 |
| 2024-09-20 | $242.00 | $243.33 | $239.02 | $242.12 | $242.12 | 3,159,620 |
| 2024-09-19 | $247.45 | $248.03 | $243.65 | $244.62 | $244.62 | 1,168,473 |
| 2024-09-18 | $240.85 | $246.36 | $238.82 | $242.67 | $242.67 | 1,584,417 |
| 2024-09-17 | $242.10 | $243.89 | $238.11 | $239.98 | $239.98 | 1,427,204 |
| 2024-09-16 | $240.70 | $242.04 | $237.80 | $239.38 | $239.38 | 1,031,695 |
| 2024-09-13 | $238.97 | $240.62 | $237.19 | $238.70 | $238.70 | 1,144,738 |
| 2024-09-12 | $237.32 | $239.74 | $234.50 | $238.40 | $238.40 | 1,406,475 |
| 2024-09-11 | $234.47 | $237.74 | $230.24 | $237.30 | $237.30 | 1,227,481 |
| 2024-09-10 | $240.86 | $244.63 | $230.46 | $235.20 | $235.20 | 2,371,420 |
| 2024-09-09 | $244.89 | $245.57 | $238.98 | $240.87 | $240.87 | 2,118,910 |
| 2024-09-06 | $248.20 | $249.44 | $241.95 | $243.07 | $243.07 | 919,808 |
| 2024-09-05 | $249.54 | $249.54 | $244.40 | $248.14 | $248.14 | 786,394 |
| 2024-09-04 | $249.32 | $250.46 | $246.41 | $248.84 | $248.84 | 1,059,466 |
| 2024-09-03 | $249.03 | $252.69 | $247.04 | $248.81 | $248.81 | 1,229,911 |
| 2024-08-30 | $251.01 | $251.96 | $246.85 | $251.55 | $251.55 | 1,194,435 |
| 2024-08-29 | $249.21 | $252.88 | $248.17 | $250.79 | $250.79 | 754,093 |
| 2024-08-28 | $248.47 | $250.78 | $246.13 | $247.55 | $247.55 | 727,038 |
| 2024-08-27 | $247.18 | $248.89 | $245.56 | $248.60 | $248.60 | 911,637 |
| 2024-08-26 | $249.44 | $249.97 | $246.97 | $247.86 | $247.86 | 407,791 |
| 2024-08-23 | $247.85 | $249.85 | $245.82 | $248.93 | $248.93 | 557,532 |
| 2024-08-22 | $248.68 | $248.68 | $244.24 | $244.96 | $244.96 | 523,879 |
| 2024-08-21 | $247.55 | $248.21 | $245.49 | $247.00 | $247.00 | 717,433 |
| 2024-08-20 | $243.11 | $247.40 | $241.87 | $246.94 | $246.94 | 1,197,130 |
| 2024-08-19 | $240.21 | $243.48 | $238.65 | $243.11 | $243.11 | 797,585 |
| 2024-08-16 | $239.88 | $241.00 | $238.17 | $239.63 | $239.63 | 438,352 |
| 2024-08-15 | $238.90 | $241.26 | $238.24 | $240.91 | $240.91 | 837,438 |
| 2024-08-14 | $239.46 | $240.47 | $236.02 | $236.21 | $236.21 | 517,586 |
| 2024-08-13 | $233.02 | $239.18 | $232.61 | $238.44 | $238.44 | 964,194 |
| 2024-08-12 | $235.82 | $236.79 | $230.81 | $231.46 | $231.46 | 761,185 |
| 2024-08-09 | $236.26 | $238.01 | $234.61 | $237.47 | $237.47 | 552,564 |
| 2024-08-08 | $229.66 | $236.29 | $229.17 | $236.07 | $236.07 | 635,207 |
| 2024-08-07 | $240.31 | $240.31 | $229.49 | $229.62 | $229.62 | 1,431,943 |
| 2024-08-06 | $236.27 | $241.11 | $233.85 | $237.26 | $237.26 | 921,732 |
| 2024-08-05 | $234.88 | $237.50 | $231.37 | $233.65 | $233.65 | 1,195,327 |
| 2024-08-02 | $245.19 | $246.59 | $236.89 | $241.78 | $241.78 | 1,141,380 |
| 2024-08-01 | $246.70 | $249.97 | $246.53 | $248.36 | $248.36 | 974,998 |
| 2024-07-31 | $246.42 | $249.40 | $245.72 | $246.23 | $246.23 | 1,287,406 |
| 2024-07-30 | $239.11 | $246.27 | $238.58 | $245.57 | $245.57 | 1,309,298 |
| 2024-07-29 | $239.00 | $239.00 | $235.02 | $237.25 | $237.25 | 948,640 |
| 2024-07-26 | $235.58 | $239.95 | $233.99 | $239.67 | $239.67 | 1,185,316 |
| 2024-07-25 | $237.04 | $239.07 | $230.88 | $232.29 | $232.29 | 1,967,757 |
| 2024-07-24 | $238.04 | $240.91 | $236.32 | $238.75 | $238.75 | 1,337,244 |
| 2024-07-23 | $242.00 | $243.17 | $238.58 | $238.79 | $238.79 | 1,918,151 |
| 2024-07-22 | $239.86 | $246.41 | $230.27 | $245.23 | $245.23 | 2,496,343 |
| 2024-07-19 | $226.04 | $226.53 | $222.01 | $224.57 | $224.57 | 1,093,584 |
| 2024-07-18 | $228.45 | $231.30 | $223.67 | $224.85 | $224.85 | 873,958 |
| 2024-07-17 | $231.78 | $237.41 | $230.00 | $230.29 | $230.29 | 1,025,140 |
| 2024-07-16 | $227.83 | $234.33 | $227.37 | $232.97 | $232.97 | 1,315,010 |
| 2024-07-15 | $224.05 | $227.26 | $223.95 | $225.89 | $225.89 | 1,056,482 |
| 2024-07-12 | $220.80 | $224.97 | $218.44 | $224.17 | $224.17 | 1,362,151 |
| 2024-07-11 | $215.00 | $219.85 | $214.02 | $219.44 | $219.44 | 1,124,660 |
| 2024-07-10 | $213.26 | $213.90 | $209.07 | $211.98 | $211.98 | 888,236 |
| 2024-07-09 | $209.33 | $213.30 | $208.86 | $213.05 | $213.05 | 1,122,171 |
| 2024-07-08 | $208.56 | $209.62 | $207.07 | $208.94 | $208.94 | 1,287,096 |
| 2024-07-05 | $207.42 | $208.50 | $205.06 | $208.10 | $208.10 | 1,108,787 |
| 2024-07-03 | $208.43 | $208.59 | $206.39 | $206.81 | $206.81 | 929,729 |
| 2024-07-02 | $208.29 | $209.92 | $206.95 | $207.47 | $207.47 | 936,449 |
| 2024-07-01 | $212.64 | $214.76 | $208.03 | $208.49 | $208.49 | 1,125,342 |
| 2024-06-28 | $213.45 | $214.77 | $209.59 | $211.44 | $211.44 | 5,448,174 |
| 2024-06-27 | $210.48 | $213.09 | $209.09 | $212.75 | $212.75 | 942,715 |
| 2024-06-26 | $210.97 | $211.90 | $208.85 | $211.18 | $211.18 | 1,648,207 |
| 2024-06-25 | $213.48 | $215.16 | $209.87 | $211.42 | $211.42 | 1,449,800 |
| 2024-06-24 | $217.23 | $218.51 | $213.46 | $214.09 | $214.09 | 1,464,315 |
| 2024-06-21 | $215.31 | $217.15 | $213.90 | $216.25 | $216.25 | 1,590,610 |
| 2024-06-20 | $210.52 | $214.28 | $209.61 | $214.19 | $214.19 | 975,219 |
| 2024-06-18 | $214.04 | $216.25 | $212.15 | $212.83 | $212.83 | 1,099,382 |
| 2024-06-17 | $211.83 | $213.74 | $209.76 | $213.32 | $213.32 | 1,014,155 |
| 2024-06-14 | $212.80 | $213.38 | $210.79 | $212.75 | $212.75 | 845,033 |
| 2024-06-13 | $216.24 | $217.68 | $212.97 | $213.96 | $213.96 | 904,371 |
| 2024-06-12 | $218.58 | $220.48 | $215.57 | $217.46 | $217.46 | 1,233,606 |
| 2024-06-11 | $214.28 | $215.74 | $212.52 | $215.51 | $215.51 | 1,613,709 |
| 2024-06-10 | $216.90 | $216.96 | $213.92 | $215.83 | $215.83 | 1,670,182 |
| 2024-06-07 | $218.78 | $220.23 | $215.72 | $219.23 | $219.23 | 1,305,265 |
| 2024-06-06 | $221.12 | $221.12 | $217.73 | $220.49 | $220.49 | 1,146,698 |
| 2024-06-05 | $217.59 | $219.48 | $215.45 | $218.90 | $218.90 | 1,164,796 |
| 2024-06-04 | $216.17 | $217.35 | $212.34 | $217.18 | $217.18 | 1,153,654 |
| 2024-06-03 | $220.86 | $222.17 | $214.81 | $216.47 | $216.47 | 1,393,242 |
| 2024-05-31 | $222.81 | $223.55 | $216.65 | $219.09 | $219.09 | 3,482,145 |
| 2024-05-30 | $223.53 | $225.63 | $221.77 | $222.45 | $222.45 | 1,150,065 |
| 2024-05-29 | $224.63 | $225.57 | $222.87 | $225.00 | $225.00 | 1,411,697 |
| 2024-05-28 | $229.79 | $230.41 | $224.88 | $226.71 | $226.71 | 1,160,238 |
| 2024-05-24 | $227.46 | $229.92 | $226.93 | $229.60 | $229.60 | 751,380 |
| 2024-05-23 | $226.82 | $229.42 | $223.36 | $227.09 | $227.09 | 788,115 |
| 2024-05-22 | $229.38 | $230.85 | $225.26 | $226.03 | $226.03 | 1,155,690 |
| 2024-05-21 | $229.27 | $229.59 | $226.75 | $229.38 | $229.38 | 1,060,619 |
| 2024-05-20 | $231.25 | $231.89 | $229.45 | $230.09 | $230.09 | 701,389 |
| 2024-05-17 | $235.00 | $235.79 | $231.06 | $231.18 | $231.18 | 723,943 |
| 2024-05-16 | $233.07 | $236.72 | $232.10 | $235.00 | $235.00 | 1,008,991 |
| 2024-05-15 | $233.71 | $235.79 | $231.81 | $233.69 | $233.69 | 963,405 |
| 2024-05-14 | $230.59 | $231.64 | $228.43 | $231.14 | $231.14 | 699,573 |
| 2024-05-13 | $234.17 | $236.16 | $229.01 | $229.04 | $229.04 | 867,399 |
| 2024-05-10 | $230.92 | $234.74 | $230.06 | $234.08 | $234.08 | 1,261,997 |
| 2024-05-09 | $228.20 | $229.54 | $227.30 | $229.20 | $229.20 | 643,740 |
| 2024-05-08 | $228.66 | $229.83 | $226.89 | $227.88 | $227.88 | 579,536 |
| 2024-05-07 | $228.20 | $230.28 | $226.95 | $229.14 | $229.14 | 845,177 |
| 2024-05-06 | $224.97 | $227.24 | $224.44 | $227.04 | $227.04 | 684,926 |
| 2024-05-03 | $223.53 | $227.56 | $222.98 | $223.37 | $223.37 | 1,052,929 |
| 2024-05-02 | $227.69 | $232.88 | $221.33 | $222.14 | $222.14 | 1,697,682 |
| 2024-05-01 | $231.91 | $237.56 | $229.58 | $232.94 | $232.94 | 1,025,521 |
| 2024-04-30 | $234.17 | $235.99 | $231.46 | $231.77 | $231.77 | 674,185 |
| 2024-04-29 | $236.55 | $237.82 | $234.27 | $235.48 | $235.48 | 740,094 |
| 2024-04-26 | $233.10 | $236.93 | $233.10 | $234.88 | $234.88 | 697,640 |
| 2024-04-25 | $239.32 | $239.89 | $232.42 | $233.98 | $233.98 | 1,061,417 |
| 2024-04-24 | $238.30 | $244.27 | $237.70 | $240.84 | $240.84 | 1,505,728 |
| 2024-04-23 | $235.95 | $239.92 | $232.12 | $238.62 | $238.62 | 1,112,773 |
| 2024-04-22 | $230.36 | $232.98 | $228.00 | $231.34 | $231.34 | 737,099 |
| 2024-04-19 | $227.54 | $229.85 | $225.54 | $228.09 | $228.09 | 776,957 |
| 2024-04-18 | $225.19 | $230.52 | $222.71 | $227.17 | $227.17 | 608,168 |
| 2024-04-17 | $230.56 | $231.58 | $226.88 | $227.25 | $227.25 | 705,876 |
| 2024-04-16 | $232.32 | $232.58 | $228.76 | $229.14 | $229.14 | 920,953 |
| 2024-04-15 | $236.93 | $236.93 | $230.14 | $231.16 | $231.16 | 609,477 |
| 2024-04-12 | $235.35 | $236.93 | $232.86 | $234.23 | $234.23 | 932,313 |
| 2024-04-11 | $240.34 | $242.05 | $236.87 | $238.02 | $238.02 | 658,356 |
| 2024-04-10 | $239.06 | $241.76 | $236.53 | $239.41 | $239.41 | 534,636 |
| 2024-04-09 | $244.35 | $247.01 | $244.25 | $245.33 | $245.33 | 546,067 |
| 2024-04-08 | $241.48 | $242.97 | $239.58 | $241.50 | $241.50 | 495,439 |
| 2024-04-05 | $239.02 | $241.94 | $238.03 | $241.45 | $241.45 | 556,451 |
| 2024-04-04 | $245.08 | $246.04 | $238.31 | $238.53 | $238.53 | 939,787 |
| 2024-04-03 | $245.05 | $246.00 | $241.95 | $242.98 | $242.98 | 878,987 |
| 2024-04-02 | $246.71 | $247.31 | $242.30 | $245.51 | $245.51 | 996,281 |
| 2024-04-01 | $253.33 | $253.84 | $247.60 | $248.87 | $248.87 | 633,298 |
| 2024-03-28 | $252.71 | $253.77 | $247.96 | $252.89 | $252.89 | 771,448 |
| 2024-03-27 | $250.32 | $252.70 | $249.05 | $252.57 | $252.57 | 747,004 |
| 2024-03-26 | $249.85 | $250.37 | $247.48 | $247.74 | $247.74 | 880,372 |
| 2024-03-25 | $254.10 | $254.54 | $248.13 | $248.88 | $248.88 | 688,367 |
| 2024-03-22 | $254.80 | $254.80 | $251.19 | $252.41 | $252.41 | 646,270 |
| 2024-03-21 | $254.13 | $256.29 | $252.31 | $254.56 | $254.56 | 1,122,234 |
| 2024-03-20 | $254.19 | $255.35 | $251.22 | $252.72 | $252.72 | 1,129,403 |
| 2024-03-19 | $253.32 | $256.34 | $251.95 | $254.16 | $254.16 | 797,580 |
| 2024-03-18 | $253.98 | $254.96 | $252.17 | $253.87 | $253.87 | 734,346 |
| 2024-03-15 | $250.58 | $255.07 | $250.58 | $252.71 | $252.71 | 1,134,889 |
| 2024-03-14 | $255.11 | $256.76 | $252.05 | $254.26 | $254.26 | 755,601 |
| 2024-03-13 | $259.67 | $261.72 | $255.42 | $255.65 | $255.65 | 812,996 |
| 2024-03-12 | $258.00 | $261.66 | $256.49 | $259.10 | $259.10 | 839,109 |
| 2024-03-11 | $256.24 | $259.16 | $254.48 | $258.58 | $258.58 | 928,849 |
| 2024-03-08 | $259.64 | $261.73 | $257.17 | $257.18 | $257.18 | 842,757 |
| 2024-03-07 | $255.27 | $259.53 | $254.31 | $258.59 | $258.59 | 872,385 |
| 2024-03-06 | $251.45 | $257.25 | $251.07 | $252.97 | $252.97 | 843,606 |
| 2024-03-05 | $250.00 | $251.25 | $247.09 | $250.20 | $250.20 | 655,803 |
| 2024-03-04 | $251.05 | $253.33 | $250.01 | $251.56 | $251.56 | 642,060 |
| 2024-03-01 | $246.48 | $252.95 | $244.00 | $252.45 | $252.45 | 1,144,452 |
| 2024-02-29 | $250.02 | $250.05 | $246.19 | $247.16 | $247.16 | 1,378,718 |
| 2024-02-28 | $248.55 | $252.51 | $248.55 | $250.31 | $250.31 | 975,028 |
| 2024-02-27 | $248.10 | $249.61 | $245.70 | $248.84 | $248.84 | 629,452 |
| 2024-02-26 | $247.59 | $248.92 | $246.38 | $247.48 | $247.48 | 607,260 |
| 2024-02-23 | $248.68 | $251.00 | $245.83 | $247.26 | $247.26 | 973,678 |
| 2024-02-22 | $238.47 | $250.00 | $238.42 | $247.33 | $247.33 | 1,936,813 |
| 2024-02-21 | $234.74 | $237.73 | $230.71 | $237.28 | $237.28 | 1,183,386 |
| 2024-02-20 | $236.68 | $237.79 | $234.12 | $234.76 | $234.76 | 1,015,300 |
| 2024-02-16 | $241.43 | $241.95 | $237.90 | $238.60 | $238.60 | 1,021,421 |
| 2024-02-15 | $241.95 | $243.61 | $238.07 | $241.47 | $241.47 | 1,677,758 |
| 2024-02-14 | $223.00 | $243.82 | $223.00 | $243.47 | $243.47 | 2,798,244 |
| 2024-02-13 | $214.78 | $217.17 | $212.90 | $215.27 | $215.27 | 1,353,937 |
| 2024-02-12 | $217.39 | $219.91 | $217.08 | $217.88 | $217.88 | 1,034,344 |
| 2024-02-09 | $217.55 | $222.21 | $216.18 | $218.20 | $218.20 | 1,143,902 |
| 2024-02-08 | $213.54 | $217.28 | $212.12 | $217.00 | $217.00 | 984,172 |
| 2024-02-07 | $216.00 | $216.32 | $212.80 | $214.34 | $214.34 | 965,513 |
| 2024-02-06 | $210.00 | $215.58 | $209.13 | $215.41 | $215.41 | 1,235,518 |
| 2024-02-05 | $210.06 | $212.39 | $208.05 | $210.71 | $210.71 | 1,162,178 |
| 2024-02-02 | $209.56 | $212.08 | $208.47 | $210.75 | $210.75 | 586,472 |
| 2024-02-01 | $207.90 | $211.57 | $205.38 | $211.30 | $211.30 | 920,991 |
| 2024-01-31 | $216.13 | $217.40 | $207.91 | $208.23 | $208.23 | 1,716,733 |
| 2024-01-30 | $217.90 | $220.63 | $216.76 | $217.08 | $217.08 | 665,137 |
| 2024-01-29 | $215.59 | $218.21 | $214.54 | $218.02 | $218.02 | 611,830 |
| 2024-01-26 | $216.99 | $219.47 | $215.74 | $216.09 | $216.09 | 1,040,293 |
| 2024-01-25 | $214.80 | $215.75 | $212.66 | $215.50 | $215.50 | 849,838 |
| 2024-01-24 | $214.58 | $217.14 | $212.50 | $212.88 | $212.88 | 1,217,504 |
| 2024-01-23 | $216.20 | $218.20 | $211.82 | $213.53 | $213.53 | 980,772 |
| 2024-01-22 | $216.37 | $219.32 | $215.82 | $217.75 | $217.75 | 1,047,366 |
| 2024-01-19 | $213.36 | $215.61 | $212.25 | $215.39 | $215.39 | 1,370,094 |
| 2024-01-18 | $208.82 | $213.71 | $207.31 | $213.19 | $213.19 | 1,008,532 |
| 2024-01-17 | $210.62 | $212.21 | $209.37 | $210.91 | $210.91 | 996,905 |
| 2024-01-16 | $211.43 | $213.32 | $209.42 | $212.70 | $212.70 | 767,720 |
| 2024-01-12 | $215.92 | $216.82 | $211.68 | $213.85 | $213.85 | 1,053,610 |
| 2024-01-11 | $215.97 | $217.02 | $208.66 | $213.95 | $213.95 | 2,035,969 |
| 2024-01-10 | $221.91 | $221.91 | $213.01 | $217.13 | $217.13 | 1,590,513 |
| 2024-01-09 | $221.56 | $227.95 | $220.41 | $221.75 | $221.75 | 645,134 |
| 2024-01-08 | $220.48 | $224.35 | $219.17 | $224.06 | $224.06 | 603,149 |
| 2024-01-05 | $218.59 | $222.03 | $216.59 | $220.52 | $220.52 | 546,639 |
| 2024-01-04 | $219.11 | $221.45 | $217.76 | $220.08 | $220.08 | 839,753 |
| 2024-01-03 | $228.88 | $230.42 | $219.96 | $220.01 | $220.01 | 1,201,351 |
| 2024-01-02 | $229.66 | $232.68 | $227.72 | $230.39 | $230.39 | 812,346 |
| 2023-12-29 | $231.13 | $232.99 | $229.06 | $231.38 | $231.38 | 517,183 |
| 2023-12-28 | $232.44 | $233.98 | $230.68 | $232.73 | $232.73 | 511,604 |
| 2023-12-27 | $231.33 | $232.61 | $229.59 | $231.92 | $231.92 | 573,390 |
| 2023-12-26 | $229.24 | $231.14 | $228.54 | $231.03 | $231.03 | 408,765 |
| 2023-12-22 | $230.39 | $231.43 | $227.48 | $229.38 | $229.38 | 618,645 |
| 2023-12-21 | $226.34 | $229.41 | $224.90 | $229.33 | $229.33 | 835,395 |
| 2023-12-20 | $229.00 | $230.89 | $224.86 | $225.00 | $225.00 | 1,163,512 |
| 2023-12-19 | $227.56 | $230.37 | $226.09 | $228.86 | $228.86 | 1,167,993 |
| 2023-12-18 | $227.70 | $227.70 | $224.51 | $225.97 | $225.97 | 955,046 |
| 2023-12-15 | $228.03 | $229.72 | $225.66 | $226.72 | $226.72 | 1,654,970 |
| 2023-12-14 | $226.73 | $234.92 | $226.73 | $230.55 | $230.55 | 1,501,738 |
| 2023-12-13 | $217.90 | $226.40 | $217.10 | $225.95 | $225.95 | 1,593,863 |
| 2023-12-12 | $217.02 | $218.12 | $215.67 | $217.43 | $217.43 | 1,119,146 |
| 2023-12-11 | $215.86 | $217.54 | $214.91 | $216.31 | $216.31 | 726,481 |
| 2023-12-08 | $214.39 | $216.22 | $213.37 | $215.28 | $215.28 | 603,944 |
| 2023-12-07 | $216.22 | $216.31 | $213.06 | $214.99 | $214.99 | 773,631 |
| 2023-12-06 | $216.07 | $218.75 | $215.06 | $215.59 | $215.59 | 968,603 |
| 2023-12-05 | $214.87 | $215.40 | $212.75 | $214.31 | $214.31 | 1,435,550 |
| 2023-12-04 | $215.94 | $217.36 | $214.41 | $216.27 | $216.27 | 1,336,585 |
| 2023-12-01 | $214.00 | $217.26 | $211.99 | $216.91 | $216.91 | 1,195,374 |
| 2023-11-30 | $213.97 | $214.93 | $210.65 | $214.10 | $214.10 | 1,854,498 |
| 2023-11-29 | $212.78 | $216.25 | $212.00 | $213.81 | $213.81 | 1,204,504 |
| 2023-11-28 | $209.88 | $213.65 | $209.12 | $211.00 | $211.00 | 1,204,820 |
| 2023-11-27 | $210.77 | $213.85 | $210.68 | $210.73 | $210.73 | 1,783,164 |
| 2023-11-24 | $209.47 | $212.02 | $208.15 | $212.01 | $212.01 | 427,923 |
| 2023-11-22 | $208.82 | $212.36 | $207.68 | $209.52 | $209.52 | 999,997 |
| 2023-11-21 | $205.66 | $209.43 | $204.83 | $207.45 | $207.45 | 1,290,664 |
| 2023-11-20 | $204.38 | $206.55 | $201.56 | $205.29 | $205.29 | 1,335,064 |
| 2023-11-17 | $206.15 | $206.82 | $203.39 | $204.79 | $204.79 | 693,583 |
| 2023-11-16 | $205.46 | $206.41 | $202.00 | $204.79 | $204.79 | 1,274,424 |
| 2023-11-15 | $200.58 | $206.91 | $200.20 | $205.83 | $205.83 | 1,284,180 |
| 2023-11-14 | $198.27 | $202.58 | $197.37 | $200.48 | $200.48 | 1,400,410 |
| 2023-11-13 | $194.67 | $194.81 | $191.45 | $193.67 | $193.67 | 767,252 |
| 2023-11-10 | $192.91 | $196.74 | $190.20 | $195.98 | $195.98 | 1,045,872 |
| 2023-11-09 | $201.01 | $201.01 | $191.78 | $191.91 | $191.91 | 1,596,931 |
| 2023-11-08 | $200.15 | $201.30 | $198.31 | $199.76 | $199.76 | 1,089,582 |
| 2023-11-07 | $198.22 | $201.39 | $196.35 | $200.08 | $200.08 | 1,612,604 |
| 2023-11-06 | $196.67 | $200.65 | $195.19 | $198.40 | $198.40 | 1,906,366 |
| 2023-11-03 | $194.13 | $199.83 | $192.42 | $197.20 | $197.20 | 3,691,581 |
| 2023-11-02 | $181.03 | $191.53 | $181.03 | $190.46 | $190.46 | 4,531,226 |
| 2023-11-01 | $169.95 | $181.06 | $167.42 | $180.01 | $180.01 | 2,648,280 |
| 2023-10-31 | $178.28 | $181.40 | $177.52 | $180.83 | $180.83 | 1,533,928 |
| 2023-10-30 | $181.16 | $181.17 | $173.34 | $177.16 | $177.16 | 1,572,042 |
| 2023-10-27 | $185.10 | $186.01 | $179.10 | $179.94 | $179.94 | 933,468 |
| 2023-10-26 | $181.22 | $186.58 | $181.22 | $184.42 | $184.42 | 1,515,233 |
| 2023-10-25 | $183.67 | $186.00 | $178.43 | $181.22 | $181.22 | 1,507,231 |
| 2023-10-24 | $183.48 | $187.34 | $183.04 | $186.69 | $186.69 | 1,239,544 |
| 2023-10-23 | $183.68 | $185.88 | $182.79 | $183.71 | $183.71 | 1,037,142 |
| 2023-10-20 | $186.56 | $187.45 | $184.24 | $184.36 | $184.36 | 1,626,359 |
| 2023-10-19 | $189.27 | $190.87 | $186.05 | $186.75 | $186.75 | 1,631,790 |
| 2023-10-18 | $197.31 | $199.09 | $188.79 | $188.95 | $188.95 | 1,575,546 |
| 2023-10-17 | $196.88 | $200.30 | $196.35 | $199.00 | $199.00 | 1,130,270 |
| 2023-10-16 | $200.73 | $201.92 | $197.01 | $198.98 | $198.98 | 955,264 |
| 2023-10-13 | $197.15 | $200.59 | $197.15 | $199.36 | $199.36 | 1,144,467 |
| 2023-10-12 | $204.09 | $204.60 | $196.40 | $197.61 | $197.61 | 1,081,927 |
| 2023-10-11 | $201.62 | $204.75 | $201.62 | $204.56 | $204.56 | 871,968 |
| 2023-10-10 | $199.36 | $203.91 | $198.82 | $201.51 | $201.51 | 1,051,564 |
| 2023-10-09 | $197.07 | $200.54 | $196.73 | $199.54 | $199.54 | 803,582 |
| 2023-10-06 | $196.88 | $200.14 | $196.57 | $198.64 | $198.64 | 876,834 |
| 2023-10-05 | $196.20 | $198.29 | $193.94 | $197.82 | $197.82 | 1,101,580 |
| 2023-10-04 | $192.23 | $196.99 | $190.48 | $196.43 | $196.43 | 1,697,101 |
| 2023-10-03 | $192.56 | $194.24 | $189.98 | $190.73 | $190.73 | 849,560 |
| 2023-10-02 | $196.24 | $196.72 | $191.63 | $193.88 | $193.88 | 1,117,895 |
| 2023-09-29 | $199.28 | $201.10 | $195.70 | $196.75 | $196.75 | 1,489,556 |
| 2023-09-28 | $201.97 | $202.02 | $197.23 | $197.70 | $197.70 | 1,978,311 |
| 2023-09-27 | $201.39 | $204.44 | $201.39 | $202.21 | $202.21 | 1,061,431 |
| 2023-09-26 | $202.24 | $205.14 | $200.61 | $200.98 | $200.98 | 1,782,113 |
| 2023-09-25 | $198.04 | $202.51 | $197.50 | $202.39 | $202.39 | 1,068,584 |
| 2023-09-22 | $199.17 | $201.24 | $195.96 | $198.75 | $198.75 | 1,090,186 |
| 2023-09-21 | $204.08 | $205.25 | $197.64 | $199.18 | $199.18 | 1,595,500 |
| 2023-09-20 | $209.91 | $209.91 | $205.09 | $205.42 | $205.42 | 967,832 |
| 2023-09-19 | $208.21 | $210.33 | $207.72 | $208.88 | $208.88 | 1,013,898 |
| 2023-09-18 | $210.85 | $211.59 | $209.21 | $209.35 | $209.35 | 871,307 |
| 2023-09-15 | $212.18 | $216.53 | $210.69 | $211.71 | $211.71 | 2,027,171 |
| 2023-09-14 | $218.37 | $218.75 | $211.24 | $212.96 | $212.96 | 1,344,528 |
| 2023-09-13 | $215.98 | $217.99 | $214.79 | $216.60 | $216.60 | 937,915 |
| 2023-09-12 | $214.80 | $219.28 | $213.56 | $216.77 | $216.77 | 995,548 |
| 2023-09-11 | $214.44 | $216.58 | $212.97 | $215.33 | $215.33 | 976,299 |
| 2023-09-08 | $218.39 | $218.39 | $211.94 | $213.53 | $213.53 | 1,302,605 |
| 2023-09-07 | $219.08 | $221.98 | $218.08 | $219.00 | $219.00 | 1,028,320 |
| 2023-09-06 | $220.41 | $220.85 | $216.79 | $218.82 | $218.82 | 860,043 |
| 2023-09-05 | $224.28 | $224.28 | $220.80 | $220.89 | $220.89 | 746,431 |
| 2023-09-01 | $224.97 | $225.69 | $223.42 | $224.33 | $224.33 | 682,681 |
| 2023-08-31 | $225.39 | $226.47 | $221.75 | $222.63 | $222.63 | 849,314 |
| 2023-08-30 | $225.52 | $227.14 | $224.19 | $224.55 | $224.55 | 864,018 |
| 2023-08-29 | $221.73 | $225.73 | $221.73 | $225.14 | $225.14 | 489,571 |
| 2023-08-28 | $221.06 | $222.64 | $220.23 | $221.79 | $221.79 | 765,885 |
| 2023-08-25 | $216.22 | $219.27 | $216.04 | $219.01 | $219.01 | 552,305 |
| 2023-08-24 | $216.73 | $218.78 | $215.10 | $215.51 | $215.51 | 605,047 |
| 2023-08-23 | $215.86 | $216.77 | $214.80 | $216.14 | $216.14 | 474,808 |
| 2023-08-22 | $215.13 | $215.72 | $212.35 | $214.02 | $214.02 | 828,215 |
| 2023-08-21 | $214.33 | $215.22 | $212.07 | $214.36 | $214.36 | 860,739 |
| 2023-08-18 | $212.31 | $215.05 | $210.03 | $213.98 | $213.98 | 1,077,823 |
| 2023-08-17 | $215.53 | $215.78 | $213.34 | $214.21 | $214.21 | 611,235 |
| 2023-08-16 | $216.22 | $217.69 | $215.15 | $215.20 | $215.20 | 737,576 |
| 2023-08-15 | $219.33 | $220.43 | $216.69 | $217.66 | $217.66 | 885,089 |
| 2023-08-14 | $218.71 | $220.66 | $218.52 | $220.12 | $220.12 | 736,865 |
| 2023-08-11 | $220.13 | $221.13 | $218.52 | $219.84 | $219.84 | 687,857 |
| 2023-08-10 | $219.48 | $224.30 | $219.01 | $221.78 | $221.78 | 775,817 |
| 2023-08-09 | $218.31 | $219.85 | $217.42 | $218.68 | $218.68 | 661,880 |
| 2023-08-08 | $218.17 | $219.26 | $213.50 | $218.86 | $218.86 | 869,155 |
| 2023-08-07 | $217.31 | $219.61 | $216.75 | $219.30 | $219.30 | 739,305 |
| 2023-08-04 | $216.03 | $220.26 | $215.59 | $216.93 | $216.93 | 738,706 |
| 2023-08-03 | $217.77 | $217.77 | $214.02 | $216.29 | $216.29 | 764,030 |
| 2023-08-02 | $217.01 | $220.59 | $216.11 | $219.09 | $219.09 | 1,119,583 |
| 2023-08-01 | $220.62 | $222.26 | $214.88 | $219.13 | $219.13 | 2,059,568 |
| 2023-07-31 | $225.76 | $226.98 | $222.91 | $223.76 | $223.76 | 1,262,044 |
| 2023-07-28 | $227.01 | $227.01 | $222.68 | $226.15 | $226.15 | 872,233 |
| 2023-07-27 | $232.94 | $233.33 | $224.32 | $224.56 | $224.56 | 1,215,010 |
| 2023-07-26 | $230.58 | $232.03 | $228.66 | $231.96 | $231.96 | 684,282 |
| 2023-07-25 | $225.77 | $233.88 | $225.77 | $231.57 | $231.57 | 841,887 |
| 2023-07-24 | $227.93 | $229.56 | $226.58 | $228.16 | $228.16 | 1,220,759 |
| 2023-07-21 | $226.62 | $229.60 | $224.82 | $228.26 | $228.26 | 1,078,386 |
| 2023-07-20 | $226.02 | $227.23 | $224.16 | $226.37 | $226.37 | 650,182 |
| 2023-07-19 | $224.68 | $227.14 | $224.14 | $225.46 | $225.46 | 763,518 |
| 2023-07-18 | $221.54 | $224.57 | $220.23 | $224.23 | $224.23 | 873,894 |
| 2023-07-17 | $220.56 | $222.48 | $219.29 | $221.37 | $221.37 | 712,768 |
| 2023-07-14 | $219.87 | $221.80 | $218.96 | $221.10 | $221.10 | 687,848 |
| 2023-07-13 | $219.47 | $220.08 | $217.81 | $219.63 | $219.63 | 1,287,798 |
| 2023-07-12 | $219.13 | $220.77 | $217.01 | $219.01 | $219.01 | 894,275 |
| 2023-07-11 | $218.79 | $219.83 | $214.62 | $216.27 | $216.27 | 1,423,337 |
| 2023-07-10 | $216.69 | $220.70 | $215.76 | $219.43 | $219.43 | 997,158 |
| 2023-07-07 | $216.14 | $218.02 | $216.01 | $216.81 | $216.81 | 966,350 |
| 2023-07-06 | $218.10 | $219.64 | $215.58 | $217.65 | $217.65 | 1,206,827 |
| 2023-07-05 | $220.43 | $221.76 | $218.10 | $220.90 | $220.90 | 979,587 |
| 2023-07-03 | $223.81 | $224.39 | $220.14 | $221.07 | $221.07 | 462,049 |
| 2023-06-30 | $223.46 | $225.40 | $222.11 | $224.77 | $224.77 | 1,092,916 |
| 2023-06-29 | $218.90 | $221.91 | $217.87 | $221.42 | $221.42 | 869,794 |
| 2023-06-28 | $214.58 | $219.73 | $212.73 | $219.22 | $219.22 | 1,063,337 |
| 2023-06-27 | $214.00 | $215.08 | $210.94 | $214.66 | $214.66 | 699,870 |
| 2023-06-26 | $213.29 | $216.05 | $213.27 | $213.82 | $213.82 | 712,264 |
| 2023-06-23 | $211.58 | $215.20 | $210.80 | $214.06 | $214.06 | 1,361,477 |
| 2023-06-22 | $213.60 | $214.79 | $211.67 | $213.62 | $213.62 | 1,194,546 |
| 2023-06-21 | $214.16 | $215.96 | $212.77 | $213.83 | $213.83 | 1,272,504 |
| 2023-06-20 | $211.15 | $215.80 | $208.21 | $214.93 | $214.93 | 1,517,658 |
| 2023-06-16 | $219.42 | $220.03 | $215.74 | $216.02 | $216.02 | 1,182,586 |
| 2023-06-15 | $211.58 | $217.64 | $211.58 | $216.78 | $216.78 | 835,778 |
| 2023-06-14 | $215.53 | $216.17 | $212.02 | $212.72 | $212.72 | 1,242,208 |
| 2023-06-13 | $212.09 | $215.38 | $211.69 | $215.13 | $215.13 | 1,183,712 |
| 2023-06-12 | $206.84 | $213.62 | $206.26 | $211.90 | $211.90 | 1,002,381 |
| 2023-06-09 | $207.25 | $207.57 | $203.79 | $206.59 | $206.59 | 984,747 |
| 2023-06-08 | $208.26 | $208.32 | $205.09 | $206.19 | $206.19 | 790,954 |
| 2023-06-07 | $206.65 | $208.92 | $205.11 | $208.57 | $208.57 | 920,683 |
| 2023-06-06 | $205.15 | $206.37 | $203.75 | $205.48 | $205.48 | 1,001,597 |
| 2023-06-05 | $201.23 | $204.18 | $200.26 | $204.01 | $204.01 | 891,192 |
| 2023-06-02 | $202.00 | $203.69 | $199.63 | $201.37 | $201.37 | 1,052,594 |
| 2023-06-01 | $197.40 | $199.71 | $196.43 | $198.97 | $198.97 | 786,590 |
| 2023-05-31 | $197.33 | $199.02 | $193.54 | $196.91 | $196.91 | 1,414,431 |
| 2023-05-30 | $199.74 | $202.50 | $198.21 | $198.65 | $198.65 | 869,976 |
| 2023-05-26 | $197.95 | $200.05 | $197.06 | $199.45 | $199.45 | 750,196 |
| 2023-05-25 | $198.49 | $200.21 | $195.36 | $197.47 | $197.47 | 1,147,568 |
| 2023-05-24 | $195.00 | $199.70 | $193.18 | $198.03 | $198.03 | 1,540,777 |
| 2023-05-23 | $201.05 | $206.30 | $200.33 | $201.78 | $201.78 | 1,759,844 |
| 2023-05-22 | $199.51 | $202.47 | $199.25 | $201.77 | $201.77 | 1,437,616 |
| 2023-05-19 | $195.92 | $200.02 | $195.92 | $199.44 | $199.44 | 1,566,676 |
| 2023-05-18 | $193.24 | $196.11 | $192.13 | $195.45 | $195.45 | 1,244,368 |
| 2023-05-17 | $192.82 | $193.68 | $188.25 | $193.05 | $193.05 | 1,262,388 |
| 2023-05-16 | $190.98 | $191.34 | $187.96 | $191.21 | $191.21 | 1,114,383 |
| 2023-05-15 | $188.22 | $192.38 | $187.14 | $191.47 | $191.47 | 1,304,964 |
| 2023-05-12 | $190.36 | $191.12 | $187.13 | $188.18 | $188.18 | 1,050,988 |
| 2023-05-11 | $187.17 | $190.21 | $185.63 | $189.87 | $189.87 | 1,217,916 |
| 2023-05-10 | $189.13 | $189.95 | $187.04 | $188.08 | $188.08 | 958,579 |
| 2023-05-09 | $187.33 | $188.91 | $185.56 | $186.01 | $186.01 | 1,286,397 |
| 2023-05-08 | $189.03 | $190.09 | $185.37 | $189.82 | $189.82 | 1,178,370 |
| 2023-05-05 | $187.00 | $189.93 | $184.93 | $188.52 | $188.52 | 960,558 |
| 2023-05-04 | $186.51 | $187.57 | $183.74 | $184.40 | $184.40 | 1,340,085 |
| 2023-05-03 | $187.07 | $189.42 | $185.36 | $187.02 | $187.02 | 1,292,475 |
| 2023-05-02 | $189.15 | $189.74 | $183.99 | $185.60 | $185.60 | 1,356,539 |
| 2023-05-01 | $188.75 | $192.43 | $187.03 | $190.00 | $190.00 | 1,706,846 |
| 2023-04-28 | $183.04 | $191.61 | $183.04 | $188.23 | $188.23 | 1,798,980 |
| 2023-04-27 | $189.50 | $191.37 | $177.00 | $183.66 | $183.66 | 3,621,439 |
| 2023-04-26 | $190.13 | $192.07 | $188.25 | $189.98 | $189.98 | 2,338,606 |
| 2023-04-25 | $202.67 | $208.80 | $191.56 | $191.71 | $191.71 | 2,008,727 |
| 2023-04-24 | $202.71 | $203.67 | $200.84 | $202.99 | $202.99 | 963,494 |
| 2023-04-21 | $199.60 | $202.51 | $199.60 | $202.31 | $202.31 | 663,517 |
| 2023-04-20 | $199.73 | $200.48 | $196.79 | $198.59 | $198.59 | 916,375 |
| 2023-04-19 | $201.11 | $202.61 | $200.13 | $201.86 | $201.86 | 705,344 |
| 2023-04-18 | $204.00 | $204.41 | $200.65 | $202.73 | $202.73 | 733,726 |
| 2023-04-17 | $200.74 | $203.14 | $199.74 | $202.62 | $202.62 | 698,402 |
| 2023-04-14 | $202.39 | $203.32 | $198.56 | $200.35 | $200.35 | 453,032 |
| 2023-04-13 | $199.48 | $203.67 | $197.69 | $202.75 | $202.75 | 803,694 |
| 2023-04-12 | $202.27 | $203.03 | $197.29 | $197.99 | $197.99 | 800,267 |
| 2023-04-11 | $198.00 | $201.36 | $197.20 | $199.69 | $199.69 | 730,683 |
| 2023-04-10 | $194.98 | $196.92 | $193.96 | $196.89 | $196.89 | 589,100 |
| 2023-04-06 | $197.00 | $197.00 | $194.12 | $195.83 | $195.83 | 632,530 |
| 2023-04-05 | $195.07 | $198.12 | $193.93 | $197.09 | $197.09 | 837,989 |
| 2023-04-04 | $200.57 | $201.69 | $195.71 | $196.70 | $196.70 | 669,074 |
| 2023-04-03 | $197.70 | $200.11 | $196.85 | $199.93 | $199.93 | 1,268,592 |
| 2023-03-31 | $196.43 | $198.89 | $194.91 | $198.89 | $198.89 | 972,395 |
| 2023-03-30 | $194.92 | $197.10 | $193.59 | $194.95 | $194.95 | 1,241,272 |
| 2023-03-29 | $193.00 | $193.47 | $190.91 | $192.91 | $192.91 | 843,119 |
| 2023-03-28 | $189.43 | $191.02 | $188.61 | $189.87 | $189.87 | 718,472 |
| 2023-03-27 | $191.10 | $192.39 | $189.21 | $190.91 | $190.91 | 743,612 |
| 2023-03-24 | $186.62 | $188.73 | $183.15 | $188.35 | $188.35 | 1,560,228 |
| 2023-03-23 | $191.27 | $194.21 | $185.74 | $188.00 | $188.00 | 2,267,566 |
| 2023-03-22 | $196.49 | $196.87 | $189.84 | $190.01 | $190.01 | 983,724 |
| 2023-03-21 | $194.44 | $197.26 | $193.90 | $196.76 | $196.76 | 1,071,354 |
| 2023-03-20 | $191.58 | $193.03 | $189.18 | $191.81 | $191.81 | 1,357,387 |
| 2023-03-17 | $196.43 | $196.78 | $190.41 | $190.89 | $190.89 | 1,628,477 |
| 2023-03-16 | $192.79 | $197.14 | $189.51 | $196.43 | $196.43 | 1,125,164 |
| 2023-03-15 | $196.39 | $197.04 | $188.93 | $195.27 | $195.27 | 1,775,779 |
| 2023-03-14 | $201.98 | $205.79 | $197.82 | $200.71 | $200.71 | 1,227,728 |
| 2023-03-13 | $196.48 | $199.29 | $190.91 | $198.12 | $198.12 | 2,140,692 |
| 2023-03-10 | $202.36 | $202.36 | $192.73 | $197.26 | $197.26 | 2,650,181 |
| 2023-03-09 | $212.63 | $214.10 | $202.63 | $202.93 | $202.93 | 1,273,327 |
| 2023-03-08 | $212.05 | $213.05 | $210.41 | $211.60 | $211.60 | 588,403 |
| 2023-03-07 | $219.63 | $219.97 | $212.03 | $212.59 | $212.59 | 446,519 |
| 2023-03-06 | $220.78 | $223.98 | $219.53 | $219.57 | $219.57 | 750,457 |
| 2023-03-03 | $217.72 | $221.07 | $216.02 | $220.82 | $220.82 | 963,970 |
| 2023-03-02 | $208.78 | $217.07 | $208.27 | $215.83 | $215.83 | 797,060 |
| 2023-03-01 | $207.56 | $211.93 | $207.56 | $210.77 | $210.77 | 867,098 |
| 2023-02-28 | $207.86 | $210.17 | $207.44 | $208.47 | $208.47 | 843,101 |
| 2023-02-27 | $211.97 | $212.96 | $208.29 | $208.88 | $208.88 | 727,949 |
| 2023-02-24 | $211.70 | $211.70 | $206.75 | $209.54 | $209.54 | 543,546 |
| 2023-02-23 | $212.77 | $213.74 | $209.77 | $213.37 | $213.37 | 642,930 |
| 2023-02-22 | $212.51 | $212.99 | $209.56 | $210.99 | $210.99 | 1,037,215 |
| 2023-02-21 | $216.68 | $218.33 | $211.66 | $212.98 | $212.98 | 977,019 |
| 2023-02-17 | $222.41 | $223.24 | $216.45 | $219.73 | $219.73 | 1,032,031 |
| 2023-02-16 | $222.14 | $226.22 | $220.21 | $224.00 | $224.00 | 787,796 |
| 2023-02-15 | $225.19 | $227.75 | $224.30 | $227.03 | $227.03 | 841,942 |
| 2023-02-14 | $230.00 | $230.90 | $225.88 | $227.07 | $227.07 | 1,151,150 |
| 2023-02-13 | $223.52 | $232.59 | $222.36 | $232.11 | $232.11 | 1,521,644 |
| 2023-02-10 | $228.56 | $230.00 | $222.32 | $222.84 | $222.84 | 2,008,279 |
| 2023-02-09 | $237.34 | $237.96 | $229.49 | $230.31 | $230.31 | 952,813 |
| 2023-02-08 | $235.00 | $236.84 | $233.83 | $235.51 | $235.51 | 706,202 |
| 2023-02-07 | $230.47 | $236.36 | $229.60 | $235.84 | $235.84 | 714,455 |
| 2023-02-06 | $234.52 | $236.33 | $231.23 | $232.31 | $232.31 | 793,917 |
| 2023-02-03 | $237.02 | $240.36 | $236.15 | $237.18 | $237.18 | 680,692 |
| 2023-02-02 | $236.06 | $241.86 | $235.79 | $240.65 | $240.65 | 1,249,311 |
| 2023-02-01 | $229.94 | $234.73 | $228.47 | $233.49 | $233.49 | 575,365 |
| 2023-01-31 | $226.89 | $229.64 | $225.68 | $229.41 | $229.41 | 535,050 |
| 2023-01-30 | $227.38 | $229.46 | $225.54 | $226.28 | $226.28 | 634,009 |
| 2023-01-27 | $227.35 | $230.86 | $226.59 | $229.47 | $229.47 | 616,440 |
| 2023-01-26 | $229.10 | $229.88 | $225.08 | $228.52 | $228.52 | 580,369 |
| 2023-01-25 | $223.43 | $226.66 | $221.91 | $226.50 | $226.50 | 392,370 |
| 2023-01-24 | $225.00 | $229.17 | $224.87 | $225.78 | $225.78 | 723,678 |
| 2023-01-23 | $224.17 | $229.28 | $222.90 | $228.75 | $228.75 | 840,134 |
| 2023-01-20 | $221.97 | $224.34 | $220.15 | $223.61 | $223.61 | 786,335 |
| 2023-01-19 | $218.79 | $223.10 | $218.16 | $222.29 | $222.29 | 837,379 |
| 2023-01-18 | $222.45 | $224.83 | $220.42 | $220.55 | $220.55 | 738,004 |
| 2023-01-17 | $221.33 | $223.42 | $220.55 | $221.54 | $221.54 | 607,060 |
| 2023-01-13 | $217.67 | $222.29 | $216.98 | $222.14 | $222.14 | 554,022 |
| 2023-01-12 | $221.41 | $223.53 | $218.23 | $219.50 | $219.50 | 675,869 |
| 2023-01-11 | $217.50 | $224.11 | $216.84 | $221.53 | $221.53 | 1,071,584 |
| 2023-01-10 | $208.23 | $217.44 | $207.80 | $215.51 | $215.51 | 934,362 |
| 2023-01-09 | $208.50 | $210.19 | $206.78 | $208.49 | $208.49 | 840,164 |
| 2023-01-06 | $208.89 | $209.64 | $201.05 | $205.36 | $205.36 | 875,720 |
| 2023-01-05 | $204.97 | $209.19 | $201.65 | $207.05 | $207.05 | 1,278,250 |
| 2023-01-04 | $205.87 | $208.14 | $205.03 | $207.78 | $207.78 | 860,880 |
| 2023-01-03 | $208.04 | $209.98 | $202.91 | $203.86 | $203.86 | 754,899 |
| 2022-12-30 | $205.97 | $205.97 | $202.07 | $204.89 | $204.89 | 514,507 |
| 2022-12-29 | $204.36 | $208.85 | $203.67 | $207.81 | $207.81 | 456,250 |
| 2022-12-28 | $203.64 | $206.41 | $201.86 | $201.87 | $201.87 | 346,211 |
| 2022-12-27 | $203.73 | $204.68 | $201.05 | $202.94 | $202.94 | 493,395 |
| 2022-12-23 | $202.38 | $204.51 | $201.58 | $203.84 | $203.84 | 368,273 |
| 2022-12-22 | $202.05 | $204.19 | $199.77 | $203.14 | $203.14 | 592,812 |
| 2022-12-21 | $203.28 | $205.82 | $202.07 | $204.55 | $204.55 | 811,572 |
| 2022-12-20 | $199.07 | $202.44 | $197.15 | $201.38 | $201.38 | 967,124 |
| 2022-12-19 | $203.27 | $203.27 | $199.21 | $199.84 | $199.84 | 815,977 |
| 2022-12-16 | $205.50 | $207.16 | $202.75 | $203.78 | $203.78 | 1,346,121 |
| 2022-12-15 | $210.56 | $212.40 | $206.99 | $208.41 | $208.41 | 1,087,870 |
| 2022-12-14 | $215.82 | $218.28 | $212.44 | $214.21 | $214.21 | 1,347,412 |
| 2022-12-13 | $221.00 | $223.14 | $214.59 | $216.80 | $216.80 | 1,136,592 |
| 2022-12-12 | $209.63 | $213.47 | $207.97 | $213.14 | $213.14 | 772,102 |
| 2022-12-09 | $209.69 | $212.16 | $208.19 | $208.53 | $208.53 | 791,527 |
| 2022-12-08 | $208.14 | $211.26 | $206.38 | $210.41 | $210.41 | 1,124,044 |
| 2022-12-07 | $208.33 | $211.65 | $205.79 | $207.69 | $207.69 | 1,298,526 |
| 2022-12-06 | $211.46 | $214.47 | $207.05 | $209.87 | $209.87 | 867,048 |
| 2022-12-05 | $214.24 | $215.17 | $209.65 | $211.93 | $211.93 | 987,804 |
| 2022-12-02 | $216.13 | $219.04 | $214.09 | $217.73 | $217.73 | 880,475 |
| 2022-12-01 | $220.95 | $222.87 | $218.30 | $220.55 | $220.55 | 846,057 |
| 2022-11-30 | $214.58 | $218.26 | $207.41 | $218.02 | $218.02 | 2,027,490 |
| 2022-11-29 | $213.86 | $215.69 | $209.71 | $212.50 | $212.50 | 1,682,041 |
| 2022-11-28 | $220.28 | $222.06 | $213.50 | $214.45 | $214.45 | 901,554 |
| 2022-11-25 | $218.60 | $220.43 | $217.83 | $219.98 | $219.98 | 253,521 |
| 2022-11-23 | $216.77 | $219.46 | $215.45 | $217.72 | $217.72 | 318,583 |
| 2022-11-22 | $217.07 | $217.10 | $212.75 | $215.90 | $215.90 | 1,038,171 |
| 2022-11-21 | $212.67 | $215.69 | $210.88 | $214.90 | $214.90 | 755,165 |
| 2022-11-18 | $215.36 | $215.36 | $209.90 | $213.78 | $213.78 | 891,813 |
| 2022-11-17 | $221.00 | $221.00 | $209.44 | $211.42 | $211.42 | 1,497,576 |
| 2022-11-16 | $223.72 | $225.45 | $220.51 | $224.02 | $224.02 | 592,635 |
| 2022-11-15 | $226.79 | $227.99 | $222.24 | $224.31 | $224.31 | 809,402 |
| 2022-11-14 | $224.95 | $227.38 | $222.30 | $222.36 | $222.36 | 828,330 |
| 2022-11-11 | $222.50 | $228.98 | $222.45 | $226.53 | $226.53 | 1,011,075 |
| 2022-11-10 | $214.67 | $222.82 | $213.42 | $222.58 | $222.58 | 799,676 |
| 2022-11-09 | $206.47 | $208.87 | $203.96 | $204.31 | $204.31 | 577,189 |
| 2022-11-08 | $208.65 | $211.92 | $206.59 | $207.92 | $207.92 | 636,521 |
| 2022-11-07 | $205.06 | $208.13 | $203.01 | $207.99 | $207.99 | 738,311 |
| 2022-11-04 | $205.73 | $206.86 | $200.42 | $204.10 | $204.10 | 1,096,809 |
| 2022-11-03 | $201.30 | $205.76 | $198.07 | $203.86 | $203.86 | 918,881 |
| 2022-11-02 | $208.44 | $212.51 | $204.25 | $204.35 | $204.35 | 1,040,309 |
| 2022-11-01 | $211.36 | $213.50 | $206.74 | $209.39 | $209.39 | 881,969 |
| 2022-10-31 | $206.03 | $210.08 | $205.95 | $209.67 | $209.67 | 1,812,990 |
| 2022-10-28 | $201.32 | $208.96 | $200.55 | $208.16 | $208.16 | 1,569,241 |
| 2022-10-27 | $202.00 | $205.89 | $199.81 | $200.42 | $200.42 | 1,804,076 |
| 2022-10-26 | $192.55 | $204.68 | $188.62 | $202.10 | $202.10 | 2,410,419 |
| 2022-10-25 | $188.43 | $197.83 | $188.43 | $197.65 | $197.65 | 2,616,619 |
| 2022-10-24 | $180.01 | $181.58 | $176.77 | $179.56 | $179.56 | 1,156,125 |
| 2022-10-21 | $173.81 | $178.36 | $171.24 | $178.15 | $178.15 | 1,409,796 |
| 2022-10-20 | $178.81 | $180.42 | $174.28 | $174.58 | $174.58 | 1,045,373 |
| 2022-10-19 | $181.39 | $181.94 | $176.50 | $178.39 | $178.39 | 967,124 |
| 2022-10-18 | $185.27 | $187.89 | $182.49 | $184.33 | $184.33 | 962,522 |
| 2022-10-17 | $176.72 | $181.94 | $176.28 | $181.18 | $181.18 | 1,093,637 |
| 2022-10-14 | $177.92 | $179.18 | $172.84 | $173.41 | $173.41 | 1,018,500 |
| 2022-10-13 | $167.13 | $178.19 | $165.75 | $176.21 | $176.21 | 1,266,221 |
| 2022-10-12 | $173.83 | $174.25 | $171.84 | $171.86 | $171.86 | 864,660 |
| 2022-10-11 | $174.26 | $175.04 | $170.33 | $172.45 | $172.45 | 1,373,105 |
| 2022-10-10 | $180.88 | $180.96 | $174.41 | $175.91 | $175.91 | 946,156 |
| 2022-10-07 | $184.61 | $184.88 | $178.78 | $180.34 | $180.34 | 1,200,474 |
| 2022-10-06 | $191.28 | $192.31 | $187.17 | $187.54 | $187.54 | 1,082,495 |
| 2022-10-05 | $190.10 | $193.93 | $187.24 | $192.49 | $192.49 | 952,729 |
| 2022-10-04 | $189.97 | $193.22 | $189.66 | $193.10 | $193.10 | 1,072,927 |
| 2022-10-03 | $184.24 | $187.96 | $181.06 | $186.20 | $186.20 | 1,036,005 |
| 2022-09-30 | $182.46 | $187.50 | $180.58 | $181.14 | $181.14 | 2,019,243 |
| 2022-09-29 | $183.84 | $183.84 | $180.16 | $181.61 | $181.61 | 1,648,978 |
| 2022-09-28 | $185.01 | $186.76 | $182.59 | $185.69 | $185.69 | 1,652,721 |
| 2022-09-27 | $188.01 | $190.00 | $182.03 | $182.89 | $182.89 | 1,968,601 |
| 2022-09-26 | $188.31 | $190.59 | $185.93 | $186.08 | $186.08 | 1,262,629 |
| 2022-09-23 | $188.78 | $191.21 | $186.24 | $189.43 | $189.43 | 1,244,179 |
| 2022-09-22 | $194.32 | $194.36 | $190.46 | $190.62 | $190.62 | 891,205 |
| 2022-09-21 | $201.45 | $203.43 | $195.32 | $195.52 | $195.52 | 733,456 |
| 2022-09-20 | $201.90 | $202.50 | $197.78 | $199.66 | $199.66 | 740,371 |
| 2022-09-19 | $203.34 | $203.98 | $200.51 | $203.70 | $203.70 | 916,120 |
| 2022-09-16 | $205.71 | $205.71 | $201.66 | $205.04 | $205.04 | 1,516,085 |
| 2022-09-15 | $209.69 | $211.14 | $206.48 | $207.37 | $207.37 | 762,159 |
| 2022-09-14 | $213.71 | $214.43 | $207.08 | $209.13 | $209.13 | 864,111 |
| 2022-09-13 | $219.89 | $221.22 | $212.06 | $212.51 | $212.51 | 1,169,080 |
| 2022-09-12 | $224.41 | $227.63 | $223.55 | $226.74 | $226.74 | 563,148 |
| 2022-09-09 | $221.14 | $224.65 | $219.34 | $223.17 | $223.17 | 623,765 |
| 2022-09-08 | $214.07 | $221.33 | $212.68 | $221.12 | $221.12 | 932,807 |
| 2022-09-07 | $209.44 | $215.65 | $206.79 | $215.14 | $215.14 | 757,499 |
| 2022-09-06 | $207.47 | $210.52 | $206.21 | $209.66 | $209.66 | 882,762 |
| 2022-09-02 | $214.10 | $214.10 | $206.50 | $207.26 | $207.26 | 862,836 |
| 2022-09-01 | $211.72 | $211.76 | $207.31 | $211.62 | $211.62 | 921,874 |
| 2022-08-31 | $217.29 | $218.89 | $211.83 | $212.66 | $212.66 | 1,116,575 |
| 2022-08-30 | $218.81 | $219.03 | $214.64 | $215.99 | $215.99 | 613,159 |
| 2022-08-29 | $218.49 | $220.61 | $216.85 | $218.21 | $218.21 | 712,145 |
| 2022-08-26 | $235.00 | $235.00 | $219.62 | $219.67 | $219.67 | 857,708 |
| 2022-08-25 | $234.98 | $234.98 | $231.04 | $234.73 | $234.73 | 536,165 |
| 2022-08-24 | $230.19 | $232.19 | $229.07 | $231.83 | $231.83 | 467,576 |
| 2022-08-23 | $230.34 | $231.79 | $228.38 | $229.24 | $229.24 | 806,048 |
| 2022-08-22 | $234.92 | $236.86 | $231.16 | $231.57 | $231.57 | 702,132 |
| 2022-08-19 | $237.92 | $239.48 | $236.31 | $239.02 | $239.02 | 573,489 |
| 2022-08-18 | $241.02 | $241.87 | $237.29 | $238.82 | $238.82 | 422,242 |
| 2022-08-17 | $242.53 | $244.16 | $239.87 | $240.62 | $240.62 | 521,081 |
| 2022-08-16 | $246.02 | $246.65 | $243.02 | $244.71 | $244.71 | 884,863 |
| 2022-08-15 | $244.75 | $249.11 | $244.27 | $248.26 | $248.26 | 959,607 |
| 2022-08-12 | $242.20 | $246.03 | $240.82 | $245.81 | $245.81 | 878,893 |
| 2022-08-11 | $241.44 | $244.70 | $240.01 | $242.00 | $242.00 | 1,995,168 |
| 2022-08-10 | $236.89 | $240.04 | $236.86 | $239.69 | $239.69 | 572,747 |
| 2022-08-09 | $234.11 | $235.41 | $231.49 | $232.60 | $232.60 | 562,335 |
| 2022-08-08 | $236.03 | $237.42 | $233.23 | $233.66 | $233.66 | 498,330 |
| 2022-08-05 | $232.04 | $234.98 | $230.29 | $234.74 | $234.74 | 678,106 |
| 2022-08-04 | $233.19 | $236.00 | $232.24 | $234.34 | $234.34 | 637,747 |
| 2022-08-03 | $233.94 | $234.69 | $228.59 | $233.21 | $233.21 | 864,147 |
| 2022-08-02 | $236.01 | $237.51 | $229.63 | $233.41 | $233.41 | 989,816 |
| 2022-08-01 | $238.93 | $241.86 | $237.19 | $238.37 | $238.37 | 1,415,053 |
| 2022-07-29 | $235.99 | $240.82 | $234.75 | $240.27 | $240.27 | 2,125,206 |
| 2022-07-28 | $226.53 | $236.27 | $225.21 | $236.01 | $236.01 | 1,315,396 |
| 2022-07-27 | $219.44 | $226.86 | $218.67 | $225.13 | $225.13 | 907,799 |
| 2022-07-26 | $221.31 | $221.67 | $215.11 | $219.68 | $219.68 | 995,853 |
| 2022-07-25 | $221.48 | $223.17 | $219.20 | $221.62 | $221.62 | 747,785 |
| 2022-07-22 | $227.13 | $227.13 | $220.06 | $221.74 | $221.74 | 839,919 |
| 2022-07-21 | $219.00 | $227.42 | $215.39 | $225.63 | $225.63 | 1,639,506 |
| 2022-07-20 | $220.98 | $222.62 | $219.28 | $220.60 | $220.60 | 1,089,729 |
| 2022-07-19 | $216.05 | $221.19 | $214.89 | $220.50 | $220.50 | 1,076,363 |
| 2022-07-18 | $220.24 | $220.39 | $212.13 | $212.87 | $212.87 | 863,653 |
| 2022-07-15 | $216.01 | $219.13 | $214.07 | $219.08 | $219.08 | 1,016,717 |
| 2022-07-14 | $209.00 | $212.43 | $206.26 | $212.00 | $212.00 | 877,064 |
| 2022-07-13 | $209.37 | $213.93 | $208.38 | $211.83 | $211.83 | 533,078 |
| 2022-07-12 | $217.18 | $219.80 | $211.94 | $213.53 | $213.53 | 613,167 |
| 2022-07-11 | $217.35 | $219.68 | $216.48 | $217.40 | $217.40 | 517,521 |
| 2022-07-08 | $217.46 | $221.61 | $216.76 | $219.34 | $219.34 | 580,910 |
| 2022-07-07 | $214.33 | $219.03 | $214.33 | $218.85 | $218.85 | 809,264 |
| 2022-07-06 | $216.07 | $218.87 | $214.89 | $216.00 | $216.00 | 758,431 |
| 2022-07-05 | $211.68 | $215.41 | $208.28 | $215.31 | $215.31 | 775,334 |
| 2022-07-01 | $217.26 | $218.22 | $211.50 | $215.05 | $215.05 | 856,325 |
| 2022-06-30 | $211.27 | $220.28 | $211.27 | $216.99 | $216.99 | 1,811,578 |
| 2022-06-29 | $212.06 | $215.53 | $210.40 | $214.11 | $214.11 | 1,143,234 |
| 2022-06-28 | $216.21 | $217.62 | $210.73 | $212.21 | $212.21 | 747,310 |
| 2022-06-27 | $214.05 | $216.99 | $212.27 | $216.51 | $216.51 | 746,288 |
| 2022-06-24 | $214.13 | $215.29 | $212.24 | $213.80 | $213.80 | 2,735,773 |
| 2022-06-23 | $202.52 | $212.53 | $202.52 | $211.54 | $211.54 | 1,418,827 |
| 2022-06-22 | $196.83 | $204.16 | $196.19 | $201.74 | $201.74 | 1,620,946 |
| 2022-06-21 | $200.13 | $202.57 | $197.35 | $198.77 | $198.77 | 1,543,884 |
| 2022-06-17 | $195.96 | $200.76 | $194.85 | $196.95 | $196.95 | 1,785,717 |
| 2022-06-16 | $198.09 | $198.50 | $194.67 | $196.45 | $196.45 | 1,535,895 |
| 2022-06-15 | $204.10 | $205.95 | $198.85 | $202.13 | $202.13 | 1,234,038 |
| 2022-06-14 | $199.71 | $202.00 | $195.76 | $200.88 | $200.88 | 1,182,722 |
| 2022-06-13 | $200.22 | $203.92 | $199.09 | $200.30 | $200.30 | 1,219,772 |
| 2022-06-10 | $213.11 | $214.41 | $207.05 | $207.37 | $207.37 | 959,669 |
| 2022-06-09 | $219.01 | $220.30 | $216.32 | $216.65 | $216.65 | 800,683 |
| 2022-06-08 | $222.00 | $224.73 | $218.94 | $220.71 | $220.71 | 636,026 |
| 2022-06-07 | $219.12 | $225.75 | $219.12 | $225.23 | $225.23 | 761,548 |
| 2022-06-06 | $221.31 | $223.20 | $219.31 | $220.79 | $220.79 | 585,204 |
| 2022-06-03 | $217.20 | $221.17 | $216.39 | $219.44 | $219.44 | 987,244 |
| 2022-06-02 | $210.25 | $220.30 | $209.48 | $220.06 | $220.06 | 871,511 |
| 2022-06-01 | $216.05 | $217.02 | $208.30 | $210.11 | $210.11 | 910,474 |
| 2022-05-31 | $216.62 | $217.74 | $212.22 | $215.25 | $215.25 | 1,604,317 |
| 2022-05-27 | $208.81 | $220.73 | $208.59 | $220.50 | $220.50 | 1,713,080 |
| 2022-05-26 | $203.64 | $208.68 | $203.64 | $207.73 | $207.73 | 850,077 |
| 2022-05-25 | $201.90 | $205.31 | $199.69 | $203.34 | $203.34 | 866,675 |
| 2022-05-24 | $204.40 | $204.40 | $199.63 | $201.99 | $201.99 | 779,845 |
| 2022-05-23 | $203.90 | $204.24 | $199.42 | $203.39 | $203.39 | 723,053 |
| 2022-05-20 | $204.50 | $204.66 | $197.53 | $201.83 | $201.83 | 861,542 |
| 2022-05-19 | $196.20 | $203.37 | $195.57 | $201.74 | $201.74 | 1,398,588 |
| 2022-05-18 | $204.11 | $205.74 | $195.81 | $197.26 | $197.26 | 1,217,510 |
| 2022-05-17 | $209.06 | $211.15 | $204.50 | $206.69 | $206.69 | 1,025,233 |
| 2022-05-16 | $206.60 | $209.48 | $203.85 | $206.45 | $206.45 | 619,231 |
| 2022-05-13 | $205.64 | $211.22 | $204.29 | $208.71 | $208.71 | 695,400 |
| 2022-05-12 | $198.99 | $205.14 | $198.11 | $202.53 | $202.53 | 1,066,979 |
| 2022-05-11 | $203.05 | $208.11 | $200.45 | $200.96 | $200.96 | 1,097,881 |
| 2022-05-10 | $207.03 | $208.67 | $199.67 | $203.21 | $203.21 | 1,309,427 |
| 2022-05-09 | $210.64 | $212.04 | $203.20 | $204.07 | $204.07 | 1,239,742 |
| 2022-05-06 | $213.83 | $214.72 | $210.05 | $213.82 | $213.82 | 936,224 |
| 2022-05-05 | $221.32 | $222.34 | $213.10 | $215.32 | $215.32 | 859,096 |
| 2022-05-04 | $214.73 | $223.73 | $212.01 | $222.79 | $222.79 | 1,274,514 |
| 2022-05-03 | $217.29 | $220.54 | $214.85 | $215.20 | $215.20 | 1,093,534 |
| 2022-05-02 | $215.52 | $218.20 | $211.30 | $217.06 | $217.06 | 1,327,502 |
| 2022-04-29 | $222.32 | $228.29 | $217.53 | $217.99 | $217.99 | 1,818,450 |
| 2022-04-28 | $212.53 | $220.52 | $209.08 | $219.40 | $219.40 | 2,300,013 |
| 2022-04-27 | $215.00 | $218.00 | $204.50 | $210.24 | $210.24 | 2,570,408 |
| 2022-04-26 | $217.99 | $218.79 | $205.03 | $206.73 | $206.73 | 2,113,281 |
| 2022-04-25 | $223.45 | $223.45 | $216.14 | $219.86 | $219.86 | 1,480,126 |
| 2022-04-22 | $234.01 | $234.43 | $227.93 | $228.16 | $228.16 | 1,010,656 |
| 2022-04-21 | $245.23 | $245.37 | $235.39 | $236.17 | $236.17 | 733,839 |
| 2022-04-20 | $239.70 | $245.20 | $238.63 | $242.77 | $242.77 | 759,823 |
| 2022-04-19 | $233.77 | $238.57 | $233.77 | $237.87 | $237.87 | 687,103 |
| 2022-04-18 | $238.83 | $239.16 | $232.52 | $234.39 | $234.39 | 653,877 |
| 2022-04-14 | $240.12 | $241.65 | $235.27 | $238.48 | $238.48 | 931,214 |
| 2022-04-13 | $236.63 | $239.95 | $236.08 | $239.31 | $239.31 | 897,169 |
| 2022-04-12 | $243.88 | $246.35 | $235.30 | $237.67 | $237.67 | 1,237,684 |
| 2022-04-11 | $249.31 | $251.79 | $242.57 | $242.98 | $242.98 | 1,015,826 |
| 2022-04-08 | $248.51 | $254.94 | $248.51 | $252.29 | $252.29 | 1,501,760 |
| 2022-04-07 | $239.96 | $251.60 | $239.40 | $249.28 | $249.28 | 1,396,242 |
| 2022-04-06 | $236.47 | $241.40 | $234.43 | $240.30 | $240.30 | 947,733 |
| 2022-04-05 | $237.56 | $241.55 | $236.09 | $238.36 | $238.36 | 945,461 |
| 2022-04-04 | $240.37 | $241.71 | $237.08 | $238.50 | $238.50 | 1,262,247 |
| 2022-04-01 | $232.92 | $240.58 | $232.62 | $240.31 | $240.31 | 1,399,562 |
| 2022-03-31 | $231.67 | $235.18 | $230.26 | $231.21 | $231.21 | 1,191,750 |
| 2022-03-30 | $232.60 | $235.00 | $229.95 | $231.32 | $231.32 | 1,108,442 |
| 2022-03-29 | $231.40 | $234.71 | $230.29 | $233.59 | $233.59 | 994,545 |
| 2022-03-28 | $225.41 | $226.71 | $223.82 | $226.69 | $226.69 | 562,621 |
| 2022-03-25 | $225.80 | $226.98 | $219.95 | $224.76 | $224.76 | 703,338 |
| 2022-03-24 | $220.89 | $224.65 | $219.19 | $224.62 | $224.62 | 664,026 |
| 2022-03-23 | $226.99 | $227.92 | $219.02 | $220.31 | $220.31 | 849,051 |
| 2022-03-22 | $226.67 | $231.21 | $226.42 | $228.93 | $228.93 | 959,544 |
| 2022-03-21 | $224.78 | $229.99 | $224.78 | $226.97 | $226.97 | 1,244,325 |
| 2022-03-18 | $223.32 | $228.24 | $221.97 | $227.66 | $227.66 | 1,311,552 |
| 2022-03-17 | $219.55 | $223.25 | $218.67 | $223.24 | $223.24 | 909,473 |
| 2022-03-16 | $218.85 | $223.65 | $215.04 | $220.27 | $220.27 | 1,280,546 |
| 2022-03-15 | $214.20 | $216.21 | $213.07 | $215.01 | $215.01 | 748,154 |
| 2022-03-14 | $215.05 | $218.80 | $209.94 | $211.09 | $211.09 | 994,418 |
| 2022-03-11 | $219.30 | $219.93 | $213.32 | $213.61 | $213.61 | 572,504 |
| 2022-03-10 | $215.74 | $218.34 | $214.54 | $216.94 | $216.94 | 795,354 |
| 2022-03-09 | $216.31 | $221.08 | $215.03 | $219.21 | $219.21 | 1,440,060 |
| 2022-03-08 | $214.90 | $216.99 | $208.61 | $210.56 | $210.56 | 2,040,822 |
| 2022-03-07 | $223.87 | $224.68 | $215.42 | $216.66 | $216.66 | 1,388,836 |
| 2022-03-04 | $231.62 | $231.83 | $225.75 | $227.00 | $227.00 | 1,149,232 |
| 2022-03-03 | $233.99 | $235.70 | $231.67 | $233.37 | $233.37 | 923,855 |
| 2022-03-02 | $228.56 | $235.14 | $226.79 | $232.37 | $232.37 | 912,908 |
| 2022-03-01 | $231.10 | $232.48 | $226.30 | $227.83 | $227.83 | 1,077,806 |
| 2022-02-28 | $231.37 | $233.03 | $227.71 | $230.12 | $230.12 | 1,275,730 |
| 2022-02-25 | $229.42 | $234.38 | $227.85 | $233.99 | $233.99 | 1,257,649 |
| 2022-02-24 | $218.86 | $229.44 | $216.37 | $228.47 | $228.47 | 2,053,032 |
| 2022-02-23 | $227.99 | $230.00 | $222.98 | $223.08 | $223.08 | 1,172,802 |
| 2022-02-22 | $226.83 | $230.22 | $222.98 | $226.46 | $226.46 | 1,518,514 |
| 2022-02-18 | $227.37 | $230.49 | $224.65 | $228.27 | $228.27 | 1,288,466 |
| 2022-02-17 | $232.39 | $233.81 | $226.11 | $226.36 | $226.36 | 1,561,106 |
| 2022-02-16 | $228.42 | $234.39 | $223.80 | $232.18 | $232.18 | 2,573,663 |
| 2022-02-15 | $245.01 | $245.01 | $224.88 | $228.64 | $228.64 | 3,098,099 |
| 2022-02-14 | $243.52 | $245.08 | $238.18 | $239.90 | $239.90 | 1,347,896 |
| 2022-02-11 | $250.39 | $253.58 | $243.60 | $244.28 | $244.28 | 1,398,155 |
| 2022-02-10 | $249.72 | $256.62 | $248.94 | $250.43 | $250.43 | 1,457,796 |
| 2022-02-09 | $251.19 | $255.80 | $250.52 | $255.57 | $255.57 | 1,119,552 |
| 2022-02-08 | $243.38 | $248.34 | $242.34 | $247.37 | $247.37 | 1,135,688 |
| 2022-02-07 | $249.89 | $250.55 | $244.91 | $245.92 | $245.92 | 697,576 |
| 2022-02-04 | $248.53 | $253.49 | $246.46 | $249.89 | $249.89 | 762,806 |
| 2022-02-03 | $250.00 | $251.75 | $248.42 | $250.19 | $250.19 | 797,825 |
| 2022-02-02 | $247.65 | $255.72 | $246.41 | $254.45 | $254.45 | 1,033,157 |
| 2022-02-01 | $247.26 | $248.46 | $242.19 | $247.10 | $247.10 | 1,028,736 |
| 2022-01-31 | $238.93 | $245.70 | $238.93 | $244.90 | $244.90 | 1,106,506 |
| 2022-01-28 | $233.06 | $238.99 | $229.79 | $238.82 | $238.82 | 819,802 |
| 2022-01-27 | $236.09 | $237.16 | $230.21 | $232.00 | $232.00 | 679,046 |
| 2022-01-26 | $238.15 | $239.04 | $230.06 | $232.64 | $232.64 | 1,141,072 |
| 2022-01-25 | $237.71 | $239.62 | $233.01 | $236.23 | $236.23 | 874,824 |
| 2022-01-24 | $239.00 | $244.31 | $233.00 | $243.70 | $243.70 | 1,346,078 |
| 2022-01-21 | $245.00 | $248.25 | $239.92 | $240.95 | $240.95 | 1,108,070 |
| 2022-01-20 | $241.51 | $249.51 | $239.85 | $244.40 | $244.40 | 1,762,345 |
| 2022-01-19 | $244.28 | $246.32 | $239.90 | $240.28 | $240.28 | 587,548 |
| 2022-01-18 | $243.18 | $245.58 | $240.51 | $242.32 | $242.32 | 838,255 |
| 2022-01-14 | $250.42 | $252.88 | $241.52 | $247.34 | $247.34 | 1,217,123 |
| 2022-01-13 | $259.89 | $260.20 | $251.65 | $252.07 | $252.07 | 574,984 |
| 2022-01-12 | $261.08 | $263.95 | $260.24 | $260.85 | $260.85 | 629,291 |
| 2022-01-11 | $257.46 | $261.18 | $255.03 | $260.29 | $260.29 | 659,400 |
| 2022-01-10 | $253.42 | $257.39 | $250.37 | $257.23 | $257.23 | 979,132 |
| 2022-01-07 | $262.19 | $262.64 | $254.86 | $256.91 | $256.91 | 1,364,857 |
| 2022-01-06 | $260.00 | $265.76 | $257.15 | $262.51 | $262.51 | 798,119 |
| 2022-01-05 | $267.81 | $269.12 | $261.25 | $261.61 | $261.61 | 1,195,420 |
| 2022-01-04 | $272.62 | $272.62 | $264.03 | $268.17 | $268.17 | 1,111,993 |
| 2022-01-03 | $282.10 | $282.52 | $268.55 | $273.58 | $273.58 | 927,978 |
| 2021-12-31 | $281.58 | $284.41 | $281.58 | $282.14 | $282.14 | 411,172 |
| 2021-12-30 | $282.70 | $285.61 | $281.91 | $282.61 | $282.61 | 459,556 |
| 2021-12-29 | $279.48 | $282.90 | $279.16 | $282.24 | $282.24 | 477,379 |
| 2021-12-28 | $283.09 | $283.53 | $279.64 | $280.61 | $280.61 | 420,076 |
| 2021-12-27 | $281.17 | $283.57 | $279.11 | $282.06 | $282.06 | 489,378 |
| 2021-12-23 | $277.64 | $279.68 | $276.88 | $278.01 | $278.01 | 500,438 |
| 2021-12-22 | $269.44 | $277.33 | $269.44 | $276.76 | $276.76 | 926,914 |
| 2021-12-21 | $265.88 | $268.84 | $262.44 | $268.63 | $268.63 | 722,227 |
| 2021-12-20 | $266.58 | $266.58 | $260.58 | $264.88 | $264.88 | 794,743 |
| 2021-12-17 | $264.25 | $269.67 | $261.52 | $267.43 | $267.43 | 1,242,171 |
| 2021-12-16 | $269.00 | $271.55 | $265.62 | $266.45 | $266.45 | 906,157 |
| 2021-12-15 | $263.92 | $268.77 | $261.38 | $268.10 | $268.10 | 836,383 |
| 2021-12-14 | $268.27 | $269.22 | $259.89 | $262.65 | $262.65 | 789,972 |
| 2021-12-13 | $270.52 | $272.00 | $268.43 | $269.74 | $269.74 | 800,671 |
| 2021-12-10 | $269.58 | $271.97 | $267.29 | $270.32 | $270.32 | 713,444 |
| 2021-12-09 | $271.32 | $272.80 | $269.13 | $269.16 | $269.16 | 563,921 |
| 2021-12-08 | $270.80 | $272.93 | $268.35 | $272.19 | $272.19 | 888,419 |
| 2021-12-07 | $267.48 | $271.30 | $265.19 | $270.30 | $270.30 | 1,086,087 |
| 2021-12-06 | $262.55 | $264.98 | $259.24 | $263.10 | $263.10 | 766,295 |
| 2021-12-03 | $265.11 | $266.50 | $258.33 | $261.68 | $261.68 | 864,153 |
| 2021-12-02 | $258.40 | $263.42 | $257.53 | $262.73 | $262.73 | 1,115,763 |
| 2021-12-01 | $260.45 | $267.02 | $259.12 | $259.25 | $259.25 | 1,090,205 |
| 2021-11-30 | $264.58 | $265.35 | $257.74 | $259.13 | $259.13 | 1,972,791 |
| 2021-11-29 | $263.54 | $270.81 | $262.54 | $266.69 | $266.69 | 1,341,458 |
| 2021-11-26 | $262.52 | $269.13 | $261.49 | $262.06 | $262.06 | 745,398 |
| 2021-11-24 | $264.11 | $266.11 | $261.62 | $265.36 | $265.36 | 526,623 |
| 2021-11-23 | $264.86 | $265.58 | $261.70 | $265.27 | $265.27 | 692,919 |
| 2021-11-22 | $269.11 | $269.60 | $266.11 | $267.49 | $267.49 | 779,875 |
| 2021-11-19 | $268.97 | $272.25 | $267.68 | $268.17 | $268.17 | 942,954 |
| 2021-11-18 | $267.23 | $271.32 | $266.01 | $266.60 | $266.60 | 1,225,055 |
| 2021-11-17 | $269.00 | $269.00 | $263.51 | $264.45 | $264.45 | 920,149 |
| 2021-11-16 | $252.18 | $268.52 | $251.30 | $267.54 | $267.54 | 1,264,034 |
| 2021-11-15 | $254.91 | $256.60 | $250.90 | $251.81 | $251.81 | 956,157 |
| 2021-11-12 | $254.61 | $256.57 | $251.65 | $254.68 | $254.68 | 857,383 |
| 2021-11-11 | $253.20 | $254.12 | $249.88 | $252.58 | $252.58 | 680,896 |
| 2021-11-10 | $250.45 | $255.78 | $250.45 | $252.12 | $252.12 | 570,889 |
| 2021-11-09 | $252.16 | $254.62 | $249.72 | $251.80 | $251.80 | 599,384 |
| 2021-11-08 | $248.57 | $251.63 | $246.83 | $251.50 | $251.50 | 683,985 |
| 2021-11-05 | $252.05 | $252.58 | $245.11 | $247.19 | $247.19 | 1,402,537 |
| 2021-11-04 | $254.62 | $254.90 | $251.67 | $253.86 | $253.86 | 808,274 |
| 2021-11-03 | $257.47 | $257.47 | $248.16 | $254.60 | $254.60 | 1,021,791 |
| 2021-11-02 | $259.84 | $259.99 | $255.89 | $257.83 | $257.83 | 589,661 |
| 2021-11-01 | $261.82 | $263.69 | $257.17 | $258.89 | $258.89 | 551,525 |
| 2021-10-29 | $256.93 | $261.96 | $255.71 | $261.42 | $261.42 | 676,987 |
| 2021-10-28 | $254.38 | $258.07 | $253.68 | $257.19 | $257.19 | 487,262 |
| 2021-10-27 | $257.45 | $257.45 | $254.04 | $254.29 | $254.29 | 548,493 |
| 2021-10-26 | $258.34 | $258.81 | $255.76 | $256.09 | $256.09 | 566,262 |
| 2021-10-25 | $256.79 | $258.31 | $255.22 | $257.25 | $257.25 | 701,138 |
| 2021-10-22 | $256.00 | $260.12 | $254.87 | $256.89 | $256.89 | 987,574 |
| 2021-10-21 | $250.00 | $255.72 | $241.30 | $254.84 | $254.84 | 1,308,326 |
| 2021-10-20 | $249.80 | $253.65 | $249.74 | $251.52 | $251.52 | 768,046 |
| 2021-10-19 | $250.59 | $252.97 | $248.90 | $249.02 | $249.02 | 616,207 |
| 2021-10-18 | $248.30 | $249.61 | $246.18 | $248.46 | $248.46 | 550,009 |
| 2021-10-15 | $248.31 | $250.31 | $246.57 | $248.85 | $248.85 | 567,322 |
| 2021-10-14 | $244.07 | $247.25 | $244.02 | $246.82 | $246.82 | 534,824 |
| 2021-10-13 | $239.94 | $243.65 | $239.28 | $241.51 | $241.51 | 750,977 |
| 2021-10-12 | $242.22 | $242.27 | $237.57 | $238.37 | $238.37 | 309,829 |
| 2021-10-11 | $241.17 | $244.78 | $240.09 | $240.28 | $240.28 | 317,997 |
| 2021-10-08 | $244.35 | $244.45 | $241.58 | $242.23 | $242.23 | 548,595 |
| 2021-10-07 | $240.68 | $246.18 | $240.28 | $243.82 | $243.82 | 528,871 |
| 2021-10-06 | $237.88 | $239.86 | $235.99 | $239.40 | $239.40 | 539,931 |
| 2021-10-05 | $240.27 | $243.47 | $237.72 | $239.36 | $239.36 | 649,077 |
| 2021-10-04 | $241.49 | $243.29 | $234.77 | $238.57 | $238.57 | 901,795 |
| 2021-10-01 | $239.74 | $242.98 | $234.10 | $241.55 | $241.55 | 674,611 |
| 2021-09-30 | $244.09 | $245.48 | $239.13 | $239.54 | $239.54 | 867,236 |
| 2021-09-29 | $244.52 | $245.10 | $241.97 | $242.91 | $242.91 | 758,419 |
| 2021-09-28 | $245.08 | $245.26 | $237.45 | $241.59 | $241.59 | 1,403,909 |
| 2021-09-27 | $260.27 | $260.60 | $246.80 | $248.14 | $248.14 | 1,242,312 |
| 2021-09-24 | $261.91 | $263.52 | $259.04 | $261.61 | $261.61 | 715,939 |
| 2021-09-23 | $261.06 | $264.01 | $258.57 | $262.27 | $262.27 | 748,104 |
| 2021-09-22 | $257.15 | $261.36 | $255.61 | $259.75 | $259.75 | 545,456 |
| 2021-09-21 | $254.92 | $258.48 | $253.95 | $256.26 | $256.26 | 619,822 |
| 2021-09-20 | $252.81 | $255.22 | $249.83 | $253.17 | $253.17 | 488,174 |
| 2021-09-17 | $257.63 | $259.03 | $254.82 | $256.33 | $256.33 | 929,123 |
| 2021-09-16 | $258.60 | $259.28 | $256.69 | $257.85 | $257.85 | 508,535 |
| 2021-09-15 | $257.07 | $259.10 | $255.89 | $258.55 | $258.55 | 531,421 |
| 2021-09-14 | $257.46 | $259.65 | $256.00 | $257.55 | $257.55 | 711,203 |
| 2021-09-13 | $262.14 | $262.54 | $253.17 | $255.57 | $255.57 | 672,545 |
| 2021-09-10 | $262.39 | $263.94 | $259.29 | $260.50 | $260.50 | 455,614 |
| 2021-09-09 | $262.00 | $263.85 | $260.87 | $261.28 | $261.28 | 480,831 |
| 2021-09-08 | $264.30 | $265.30 | $261.63 | $261.91 | $261.91 | 611,800 |
| 2021-09-07 | $261.93 | $265.10 | $259.44 | $264.45 | $264.45 | 474,502 |
| 2021-09-03 | $264.72 | $264.81 | $262.56 | $263.22 | $263.22 | 509,689 |
| 2021-09-02 | $263.66 | $265.34 | $262.76 | $265.23 | $265.23 | 476,814 |
| 2021-09-01 | $260.01 | $263.05 | $258.48 | $262.23 | $262.23 | 514,499 |
| 2021-08-31 | $261.60 | $262.25 | $258.25 | $259.73 | $259.73 | 638,778 |
| 2021-08-30 | $259.08 | $261.75 | $259.08 | $261.60 | $261.60 | 509,027 |
| 2021-08-27 | $259.42 | $263.61 | $259.02 | $259.55 | $259.55 | 459,122 |
| 2021-08-26 | $258.64 | $259.78 | $256.40 | $258.49 | $258.49 | 442,599 |
| 2021-08-25 | $257.97 | $259.30 | $255.64 | $258.71 | $258.71 | 383,352 |
| 2021-08-24 | $255.26 | $257.26 | $253.57 | $256.86 | $256.86 | 675,274 |
| 2021-08-23 | $256.88 | $257.73 | $253.81 | $254.38 | $254.38 | 707,182 |
| 2021-08-20 | $256.47 | $257.97 | $253.31 | $254.70 | $254.70 | 555,600 |
| 2021-08-19 | $253.21 | $257.27 | $252.83 | $256.66 | $256.66 | 865,675 |
| 2021-08-18 | $256.92 | $259.08 | $254.88 | $255.00 | $255.00 | 801,880 |
| 2021-08-17 | $254.62 | $257.30 | $253.07 | $257.04 | $257.04 | 859,991 |
| 2021-08-16 | $248.40 | $255.45 | $248.23 | $255.29 | $255.29 | 677,690 |
| 2021-08-13 | $246.60 | $248.26 | $245.99 | $248.14 | $248.14 | 265,601 |
| 2021-08-12 | $244.97 | $247.15 | $243.69 | $246.25 | $246.25 | 553,727 |
| 2021-08-11 | $247.63 | $248.44 | $244.21 | $244.55 | $244.55 | 530,724 |
| 2021-08-10 | $247.46 | $249.91 | $245.72 | $247.39 | $247.39 | 543,726 |
| 2021-08-09 | $249.09 | $249.83 | $245.38 | $247.66 | $247.66 | 541,872 |
| 2021-08-06 | $247.82 | $249.81 | $244.81 | $248.96 | $248.96 | 670,918 |
| 2021-08-05 | $250.90 | $251.85 | $247.27 | $248.41 | $248.41 | 508,771 |
| 2021-08-04 | $249.99 | $252.13 | $246.80 | $249.86 | $249.86 | 727,655 |
| 2021-08-03 | $248.19 | $250.74 | $247.78 | $249.98 | $249.98 | 1,049,872 |
| 2021-08-02 | $248.43 | $249.43 | $246.30 | $247.30 | $247.30 | 807,041 |
| 2021-07-30 | $248.92 | $249.91 | $247.13 | $247.70 | $247.70 | 966,961 |
| 2021-07-29 | $246.82 | $250.20 | $246.52 | $248.71 | $248.71 | 585,778 |
| 2021-07-28 | $244.16 | $246.28 | $242.02 | $245.37 | $245.37 | 1,168,889 |
| 2021-07-27 | $243.63 | $247.20 | $238.17 | $243.18 | $243.18 | 1,556,834 |
| 2021-07-26 | $248.05 | $249.85 | $243.93 | $247.29 | $247.29 | 1,293,876 |
| 2021-07-23 | $246.01 | $249.91 | $245.28 | $249.08 | $249.08 | 839,077 |
| 2021-07-22 | $244.16 | $246.89 | $243.43 | $244.91 | $244.91 | 714,275 |
| 2021-07-21 | $247.88 | $247.88 | $241.32 | $243.03 | $243.03 | 1,139,846 |
| 2021-07-20 | $242.92 | $247.69 | $241.48 | $247.07 | $247.07 | 1,123,819 |
| 2021-07-19 | $244.23 | $245.15 | $239.83 | $241.69 | $241.69 | 906,436 |
| 2021-07-16 | $247.30 | $249.78 | $245.66 | $247.70 | $247.70 | 501,252 |
| 2021-07-15 | $245.63 | $247.22 | $243.91 | $246.50 | $246.50 | 717,869 |
| 2021-07-14 | $249.64 | $250.46 | $245.31 | $246.00 | $246.00 | 681,517 |
| 2021-07-13 | $248.99 | $250.05 | $246.50 | $249.63 | $249.63 | 734,752 |
| 2021-07-12 | $251.63 | $252.41 | $248.11 | $248.62 | $248.62 | 765,700 |
| 2021-07-09 | $249.70 | $251.31 | $248.57 | $251.16 | $251.16 | 470,576 |
| 2021-07-08 | $250.00 | $250.61 | $247.91 | $248.81 | $248.81 | 750,082 |
| 2021-07-07 | $251.67 | $254.05 | $248.98 | $253.94 | $253.94 | 830,548 |
| 2021-07-06 | $249.64 | $251.57 | $247.84 | $250.95 | $250.95 | 1,113,796 |
| 2021-07-02 | $247.41 | $249.45 | $246.15 | $249.15 | $249.15 | 538,746 |
| 2021-07-01 | $242.73 | $247.35 | $242.46 | $247.14 | $247.14 | 910,413 |
| 2021-06-30 | $243.34 | $243.99 | $240.33 | $242.32 | $242.32 | 1,051,499 |
| 2021-06-29 | $243.14 | $245.62 | $242.58 | $244.09 | $244.09 | 547,365 |
| 2021-06-28 | $245.93 | $246.74 | $242.16 | $243.39 | $243.39 | 631,161 |
| 2021-06-25 | $241.93 | $245.77 | $240.89 | $245.34 | $245.34 | 1,840,548 |
| 2021-06-24 | $243.58 | $244.82 | $240.81 | $240.89 | $240.89 | 925,060 |
| 2021-06-23 | $243.09 | $244.64 | $241.58 | $242.31 | $242.31 | 984,835 |
| 2021-06-22 | $243.42 | $244.95 | $241.91 | $243.98 | $243.98 | 1,049,968 |
| 2021-06-21 | $241.11 | $244.28 | $239.10 | $243.45 | $243.45 | 1,065,508 |
| 2021-06-18 | $244.65 | $247.06 | $238.99 | $239.66 | $239.66 | 4,072,064 |
| 2021-06-17 | $243.86 | $247.06 | $243.12 | $246.30 | $246.30 | 1,136,143 |
| 2021-06-16 | $248.74 | $248.74 | $243.77 | $244.23 | $244.23 | 985,528 |
| 2021-06-15 | $245.21 | $247.48 | $244.18 | $246.77 | $246.77 | 950,115 |
| 2021-06-14 | $243.41 | $245.51 | $242.30 | $244.47 | $244.47 | 726,699 |
| 2021-06-11 | $243.00 | $243.54 | $240.48 | $243.44 | $243.44 | 1,090,256 |
| 2021-06-10 | $239.95 | $244.38 | $239.92 | $242.80 | $242.80 | 799,852 |
| 2021-06-09 | $235.20 | $239.85 | $234.65 | $239.38 | $239.38 | 1,049,859 |
| 2021-06-08 | $234.05 | $235.72 | $231.07 | $234.82 | $234.82 | 777,082 |
| 2021-06-07 | $233.57 | $235.22 | $232.58 | $233.20 | $233.20 | 1,608,560 |
| 2021-06-04 | $235.59 | $236.43 | $233.45 | $233.84 | $233.84 | 919,542 |
| 2021-06-03 | $233.38 | $234.84 | $230.96 | $233.34 | $233.34 | 1,490,067 |
| 2021-06-02 | $238.38 | $239.50 | $234.91 | $235.00 | $235.00 | 944,955 |
| 2021-06-01 | $241.40 | $242.01 | $234.76 | $237.25 | $237.25 | 847,833 |
| 2021-05-28 | $239.55 | $240.58 | $238.02 | $240.16 | $240.16 | 1,282,804 |
| 2021-05-27 | $239.95 | $240.90 | $237.28 | $237.46 | $237.46 | 2,468,127 |
| 2021-05-26 | $243.19 | $243.69 | $237.63 | $239.60 | $239.60 | 664,747 |
| 2021-05-25 | $243.44 | $244.95 | $241.23 | $242.13 | $242.13 | 827,494 |
| 2021-05-24 | $241.13 | $243.94 | $239.91 | $242.58 | $242.58 | 737,965 |
| 2021-05-21 | $237.35 | $240.82 | $237.35 | $238.96 | $238.96 | 1,002,491 |
| 2021-05-20 | $232.39 | $237.84 | $232.03 | $236.74 | $236.74 | 656,783 |
| 2021-05-19 | $228.12 | $232.72 | $226.95 | $232.70 | $232.70 | 941,181 |
| 2021-05-18 | $232.15 | $232.29 | $229.53 | $230.58 | $230.58 | 1,046,144 |
| 2021-05-17 | $234.65 | $235.54 | $231.22 | $231.48 | $231.48 | 565,856 |
| 2021-05-14 | $231.08 | $234.81 | $229.36 | $234.04 | $234.04 | 785,385 |
| 2021-05-13 | $229.07 | $230.97 | $228.19 | $229.66 | $229.66 | 968,748 |
| 2021-05-12 | $229.86 | $231.76 | $227.59 | $228.00 | $228.00 | 775,166 |
| 2021-05-11 | $229.31 | $233.30 | $227.40 | $232.07 | $232.07 | 1,131,869 |
| 2021-05-10 | $234.96 | $235.86 | $231.28 | $231.49 | $231.49 | 1,024,070 |
| 2021-05-07 | $232.00 | $236.21 | $231.86 | $234.39 | $234.39 | 953,261 |
| 2021-05-06 | $231.33 | $231.74 | $229.35 | $231.22 | $231.22 | 1,250,363 |
| 2021-05-05 | $233.55 | $234.15 | $231.46 | $231.94 | $231.94 | 951,260 |
| 2021-05-04 | $232.00 | $233.67 | $229.47 | $232.69 | $232.69 | 1,069,202 |
| 2021-05-03 | $236.00 | $236.62 | $231.73 | $233.96 | $233.96 | 793,177 |
| 2021-04-30 | $235.11 | $236.92 | $232.59 | $234.69 | $234.69 | 774,084 |
| 2021-04-29 | $237.00 | $237.47 | $232.12 | $235.45 | $235.45 | 1,045,431 |
| 2021-04-28 | $233.77 | $237.29 | $232.75 | $236.02 | $236.02 | 1,165,511 |
| 2021-04-27 | $233.32 | $234.66 | $231.69 | $234.41 | $234.41 | 1,339,881 |
| 2021-04-26 | $233.09 | $235.19 | $232.18 | $233.42 | $233.42 | 1,291,798 |
| 2021-04-23 | $226.40 | $232.91 | $226.40 | $232.30 | $232.30 | 1,594,658 |
| 2021-04-22 | $225.95 | $235.51 | $223.60 | $225.94 | $225.94 | 1,829,480 |
| 2021-04-21 | $216.50 | $220.55 | $215.22 | $219.00 | $219.00 | 986,318 |
| 2021-04-20 | $215.87 | $219.60 | $215.87 | $217.12 | $217.12 | 1,854,739 |
| 2021-04-19 | $215.71 | $218.33 | $214.96 | $216.22 | $216.22 | 1,205,754 |
| 2021-04-16 | $216.00 | $216.91 | $214.81 | $215.56 | $215.56 | 1,413,998 |
| 2021-04-15 | $210.75 | $217.63 | $210.75 | $214.13 | $214.13 | 1,129,679 |
| 2021-04-14 | $208.62 | $211.11 | $207.86 | $208.90 | $208.90 | 814,473 |
| 2021-04-13 | $208.09 | $208.84 | $206.69 | $207.49 | $207.49 | 505,925 |
| 2021-04-12 | $207.90 | $208.48 | $205.78 | $208.21 | $208.21 | 929,421 |
| 2021-04-09 | $205.68 | $207.79 | $204.66 | $207.66 | $207.66 | 567,052 |
| 2021-04-08 | $202.46 | $204.91 | $202.46 | $204.34 | $204.34 | 641,912 |
| 2021-04-07 | $203.43 | $203.44 | $200.07 | $201.60 | $201.60 | 639,707 |
| 2021-04-06 | $200.30 | $203.79 | $200.20 | $203.57 | $203.57 | 850,432 |
| 2021-04-05 | $199.00 | $201.31 | $199.00 | $200.37 | $200.37 | 604,786 |
| 2021-04-01 | $195.03 | $199.31 | $191.84 | $198.06 | $198.06 | 1,003,018 |
| 2021-03-31 | $192.14 | $195.06 | $190.85 | $193.14 | $193.14 | 862,548 |
| 2021-03-30 | $189.70 | $191.74 | $189.15 | $190.79 | $190.79 | 758,788 |
| 2021-03-29 | $191.04 | $192.23 | $189.70 | $191.00 | $191.00 | 595,198 |
| 2021-03-26 | $187.85 | $193.16 | $186.65 | $192.86 | $192.86 | 604,982 |
| 2021-03-25 | $186.29 | $187.04 | $184.31 | $186.55 | $186.55 | 900,904 |
| 2021-03-24 | $187.26 | $189.23 | $185.55 | $186.11 | $186.11 | 584,995 |
| 2021-03-23 | $189.53 | $189.77 | $186.37 | $186.99 | $186.99 | 800,262 |
| 2021-03-22 | $188.30 | $191.06 | $187.14 | $189.73 | $189.73 | 878,104 |
| 2021-03-19 | $187.09 | $189.62 | $185.78 | $188.33 | $188.33 | 1,090,587 |
| 2021-03-18 | $188.53 | $190.05 | $185.73 | $186.50 | $186.50 | 771,828 |
| 2021-03-17 | $188.69 | $191.10 | $187.61 | $189.71 | $189.71 | 726,754 |
| 2021-03-16 | $191.77 | $192.79 | $187.34 | $189.39 | $189.39 | 846,535 |
| 2021-03-15 | $186.03 | $190.72 | $185.84 | $190.65 | $190.65 | 808,706 |
| 2021-03-12 | $188.14 | $189.22 | $185.25 | $186.81 | $186.81 | 886,739 |
| 2021-03-11 | $191.36 | $191.83 | $189.08 | $189.37 | $189.37 | 677,500 |
| 2021-03-10 | $190.24 | $191.79 | $189.54 | $189.74 | $189.74 | 676,971 |
| 2021-03-09 | $190.06 | $192.80 | $188.81 | $189.39 | $189.39 | 862,663 |
| 2021-03-08 | $191.47 | $194.95 | $187.62 | $187.80 | $187.80 | 917,474 |
| 2021-03-05 | $187.87 | $189.92 | $181.13 | $188.78 | $188.78 | 1,216,587 |
| 2021-03-04 | $189.71 | $191.26 | $183.91 | $186.58 | $186.58 | 857,683 |
| 2021-03-03 | $191.17 | $192.44 | $188.61 | $190.59 | $190.59 | 638,351 |
| 2021-03-02 | $194.33 | $194.79 | $190.12 | $192.74 | $192.74 | 609,582 |
| 2021-03-01 | $194.98 | $196.72 | $192.55 | $194.39 | $194.39 | 823,944 |
| 2021-02-26 | $193.82 | $195.27 | $189.39 | $192.79 | $192.79 | 1,376,241 |
| 2021-02-25 | $194.05 | $195.00 | $190.68 | $192.55 | $192.55 | 1,111,212 |
| 2021-02-24 | $191.18 | $197.35 | $191.18 | $194.59 | $194.59 | 1,350,345 |
| 2021-02-23 | $190.67 | $192.81 | $189.89 | $191.05 | $191.05 | 1,262,176 |
| 2021-02-22 | $187.45 | $190.79 | $186.39 | $190.14 | $190.14 | 782,805 |
| 2021-02-19 | $188.40 | $189.45 | $185.97 | $188.70 | $188.70 | 788,636 |
| 2021-02-18 | $188.00 | $189.03 | $185.38 | $187.71 | $187.71 | 713,227 |
| 2021-02-17 | $188.51 | $191.67 | $188.22 | $188.93 | $188.93 | 469,797 |
| 2021-02-16 | $192.66 | $193.16 | $189.67 | $190.50 | $190.50 | 1,060,943 |
| 2021-02-12 | $191.57 | $193.22 | $188.90 | $192.66 | $192.66 | 755,423 |
| 2021-02-11 | $191.66 | $196.97 | $191.31 | $192.85 | $192.85 | 1,051,894 |
| 2021-02-10 | $195.75 | $199.99 | $189.59 | $190.05 | $190.05 | 2,058,069 |
| 2021-02-09 | $185.64 | $187.14 | $183.79 | $183.82 | $183.82 | 1,126,909 |
| 2021-02-08 | $187.47 | $189.08 | $186.42 | $186.91 | $186.91 | 1,344,112 |
| 2021-02-05 | $186.03 | $187.00 | $184.83 | $186.10 | $186.10 | 932,266 |
| 2021-02-04 | $183.36 | $185.97 | $182.03 | $184.32 | $184.32 | 654,499 |
| 2021-02-03 | $183.91 | $185.50 | $182.35 | $182.99 | $182.99 | 724,762 |
| 2021-02-02 | $183.15 | $187.34 | $182.25 | $184.41 | $184.41 | 950,662 |
| 2021-02-01 | $180.18 | $182.20 | $178.83 | $180.44 | $180.44 | 1,251,611 |
| 2021-01-29 | $178.05 | $181.75 | $176.51 | $177.80 | $177.80 | 881,212 |
| 2021-01-28 | $175.94 | $180.34 | $174.91 | $178.66 | $178.66 | 1,028,362 |
| 2021-01-27 | $176.12 | $176.85 | $170.00 | $173.00 | $173.00 | 1,574,211 |
| 2021-01-26 | $184.48 | $184.68 | $180.06 | $180.34 | $180.34 | 755,075 |
| 2021-01-25 | $185.75 | $186.44 | $179.53 | $183.02 | $183.02 | 930,592 |
| 2021-01-22 | $186.99 | $187.41 | $185.13 | $185.59 | $185.59 | 823,954 |
| 2021-01-21 | $189.65 | $191.27 | $187.63 | $187.69 | $187.69 | 1,154,478 |
| 2021-01-20 | $189.03 | $191.27 | $188.03 | $190.54 | $190.54 | 684,115 |
| 2021-01-19 | $191.50 | $191.50 | $186.47 | $188.97 | $188.97 | 948,304 |
| 2021-01-15 | $187.92 | $188.75 | $185.61 | $187.79 | $187.79 | 1,028,155 |
| 2021-01-14 | $189.38 | $190.55 | $187.70 | $188.11 | $188.11 | 568,215 |
| 2021-01-13 | $189.04 | $191.37 | $188.96 | $189.36 | $189.36 | 529,238 |
| 2021-01-12 | $191.00 | $192.34 | $187.94 | $189.42 | $189.42 | 607,658 |
| 2021-01-11 | $190.07 | $192.07 | $188.27 | $191.44 | $191.44 | 617,112 |
| 2021-01-08 | $188.00 | $192.00 | $187.53 | $191.08 | $191.08 | 805,452 |
| 2021-01-07 | $187.80 | $189.81 | $187.32 | $188.06 | $188.06 | 741,303 |
| 2021-01-06 | $177.13 | $187.05 | $177.00 | $186.25 | $186.25 | 1,123,842 |
| 2021-01-05 | $175.73 | $180.33 | $175.73 | $179.34 | $179.34 | 775,057 |
| 2021-01-04 | $178.44 | $179.81 | $174.28 | $176.60 | $176.60 | 1,046,500 |
| 2020-12-31 | $178.04 | $179.37 | $175.39 | $179.17 | $179.17 | 528,778 |
| 2020-12-30 | $175.55 | $178.58 | $175.20 | $177.52 | $177.52 | 871,881 |
| 2020-12-29 | $177.49 | $177.52 | $174.31 | $174.83 | $174.83 | 441,512 |
| 2020-12-28 | $177.50 | $177.50 | $173.83 | $175.32 | $175.32 | 559,644 |
| 2020-12-24 | $175.91 | $176.46 | $174.94 | $175.94 | $175.94 | 261,761 |
| 2020-12-23 | $177.84 | $178.99 | $174.90 | $175.55 | $175.55 | 894,659 |
| 2020-12-22 | $177.37 | $177.37 | $174.61 | $176.98 | $176.98 | 856,379 |
| 2020-12-21 | $177.31 | $177.97 | $173.87 | $176.75 | $176.75 | 1,396,710 |
| 2020-12-18 | $179.58 | $180.99 | $177.66 | $180.39 | $180.39 | 1,901,537 |
| 2020-12-17 | $175.73 | $179.22 | $175.00 | $178.95 | $178.95 | 1,884,445 |
| 2020-12-16 | $172.42 | $175.46 | $171.07 | $174.69 | $174.69 | 1,124,461 |
| 2020-12-15 | $168.72 | $173.34 | $167.67 | $172.42 | $172.42 | 1,490,631 |
| 2020-12-14 | $169.08 | $172.25 | $166.91 | $167.30 | $167.30 | 1,090,972 |
| 2020-12-11 | $167.40 | $168.59 | $165.52 | $167.81 | $167.81 | 1,069,165 |
| 2020-12-10 | $168.40 | $169.98 | $167.43 | $168.47 | $168.47 | 866,332 |
| 2020-12-09 | $171.18 | $171.50 | $168.39 | $168.50 | $168.50 | 1,086,126 |
| 2020-12-08 | $169.44 | $171.45 | $168.38 | $171.29 | $171.29 | 1,579,895 |
| 2020-12-07 | $170.69 | $172.14 | $169.14 | $170.07 | $170.07 | 1,660,166 |
| 2020-12-04 | $167.90 | $170.61 | $165.82 | $170.61 | $170.61 | 1,496,028 |
| 2020-12-03 | $170.50 | $171.00 | $167.19 | $167.63 | $167.63 | 1,560,082 |
| 2020-12-02 | $170.30 | $170.81 | $168.31 | $170.04 | $170.04 | 1,050,745 |
| 2020-12-01 | $170.62 | $173.77 | $170.31 | $171.23 | $171.23 | 1,293,389 |
| 2020-11-30 | $169.61 | $170.42 | $167.74 | $168.99 | $168.99 | 1,643,998 |
| 2020-11-27 | $170.48 | $170.89 | $168.03 | $168.81 | $168.81 | 591,766 |
| 2020-11-25 | $171.99 | $171.99 | $169.34 | $169.87 | $169.87 | 817,074 |
| 2020-11-24 | $173.05 | $173.82 | $170.78 | $172.00 | $172.00 | 719,875 |
| 2020-11-23 | $170.80 | $171.42 | $169.31 | $170.56 | $170.56 | 682,754 |
| 2020-11-20 | $169.75 | $171.08 | $168.14 | $169.77 | $169.77 | 606,018 |
| 2020-11-19 | $168.35 | $169.85 | $167.01 | $169.55 | $169.55 | 713,982 |
| 2020-11-18 | $172.32 | $173.53 | $168.87 | $169.07 | $169.07 | 837,107 |
| 2020-11-17 | $171.78 | $172.40 | $168.91 | $172.21 | $172.21 | 613,112 |
| 2020-11-16 | $175.00 | $175.38 | $171.89 | $173.74 | $173.74 | 620,012 |
| 2020-11-13 | $168.98 | $174.52 | $168.97 | $173.93 | $173.93 | 745,397 |
| 2020-11-12 | $167.81 | $169.65 | $166.68 | $167.80 | $167.80 | 746,397 |
| 2020-11-11 | $168.01 | $169.71 | $165.58 | $167.88 | $167.88 | 885,016 |
| 2020-11-10 | $172.76 | $173.41 | $165.49 | $166.00 | $166.00 | 1,272,435 |
| 2020-11-09 | $180.13 | $180.77 | $173.31 | $173.66 | $173.66 | 1,276,280 |
| 2020-11-06 | $171.99 | $173.33 | $169.86 | $171.44 | $171.44 | 759,529 |
| 2020-11-05 | $173.67 | $176.16 | $171.26 | $171.71 | $171.71 | 1,007,062 |
| 2020-11-04 | $162.04 | $174.21 | $162.04 | $170.90 | $170.90 | 1,583,556 |
| 2020-11-03 | $157.66 | $160.95 | $157.09 | $160.14 | $160.14 | 765,493 |
| 2020-11-02 | $156.21 | $157.57 | $154.24 | $155.13 | $155.13 | 787,894 |
| 2020-10-30 | $153.94 | $155.01 | $150.66 | $153.99 | $153.99 | 1,009,747 |
| 2020-10-29 | $156.42 | $157.75 | $153.55 | $154.65 | $154.65 | 1,226,196 |
| 2020-10-28 | $155.75 | $158.64 | $155.22 | $155.71 | $155.71 | 1,400,227 |
| 2020-10-27 | $162.62 | $162.74 | $158.58 | $159.14 | $159.14 | 1,216,821 |
| 2020-10-26 | $165.33 | $165.71 | $159.81 | $162.17 | $162.17 | 1,301,288 |
| 2020-10-23 | $170.77 | $170.77 | $166.53 | $167.47 | $167.47 | 760,587 |
| 2020-10-22 | $169.87 | $171.98 | $167.49 | $169.40 | $169.40 | 946,112 |
| 2020-10-21 | $173.90 | $174.72 | $169.08 | $169.25 | $169.25 | 918,478 |
| 2020-10-20 | $172.16 | $176.00 | $171.84 | $173.50 | $173.50 | 2,158,941 |
| 2020-10-19 | $164.77 | $166.50 | $163.07 | $164.05 | $164.05 | 1,361,330 |
| 2020-10-16 | $163.33 | $166.39 | $163.33 | $164.56 | $164.56 | 1,047,542 |
| 2020-10-15 | $163.53 | $164.19 | $161.35 | $162.00 | $162.00 | 1,173,588 |
| 2020-10-14 | $167.37 | $168.13 | $164.29 | $165.89 | $165.89 | 771,519 |
| 2020-10-13 | $169.50 | $170.99 | $166.57 | $166.59 | $166.59 | 815,128 |
| 2020-10-12 | $167.94 | $171.88 | $166.49 | $170.46 | $170.46 | 923,112 |
| 2020-10-09 | $165.38 | $167.54 | $164.97 | $166.76 | $166.76 | 926,540 |
| 2020-10-08 | $164.57 | $166.11 | $163.83 | $164.49 | $164.49 | 561,119 |
| 2020-10-07 | $160.32 | $164.72 | $160.32 | $164.19 | $164.19 | 579,827 |
| 2020-10-06 | $161.15 | $162.92 | $159.40 | $159.40 | $159.40 | 472,907 |
| 2020-10-05 | $158.60 | $161.65 | $157.81 | $160.62 | $160.62 | 560,291 |
| 2020-10-02 | $156.41 | $158.38 | $155.81 | $156.83 | $156.83 | 561,671 |
| 2020-10-01 | $159.16 | $160.80 | $157.48 | $158.33 | $158.33 | 799,022 |
| 2020-09-30 | $155.44 | $158.97 | $155.00 | $157.63 | $157.63 | 778,727 |
| 2020-09-29 | $155.25 | $158.05 | $154.61 | $154.78 | $154.78 | 858,618 |
| 2020-09-28 | $153.50 | $156.99 | $153.50 | $155.31 | $155.31 | 910,630 |
| 2020-09-25 | $147.32 | $152.53 | $146.03 | $151.30 | $151.30 | 1,792,720 |
| 2020-09-24 | $149.75 | $149.75 | $146.00 | $148.07 | $148.07 | 1,080,988 |
| 2020-09-23 | $153.35 | $153.77 | $148.87 | $148.96 | $148.96 | 809,883 |
| 2020-09-22 | $153.77 | $154.44 | $152.50 | $153.30 | $153.30 | 1,157,693 |
| 2020-09-21 | $154.62 | $154.92 | $150.61 | $154.08 | $154.08 | 1,251,212 |
| 2020-09-18 | $160.38 | $160.88 | $156.72 | $157.12 | $157.12 | 3,615,928 |
| 2020-09-17 | $160.79 | $161.31 | $158.59 | $160.50 | $160.50 | 1,019,676 |
| 2020-09-16 | $165.60 | $165.91 | $162.00 | $162.01 | $162.01 | 1,268,029 |
| 2020-09-15 | $162.73 | $165.75 | $162.73 | $164.71 | $164.71 | 1,242,451 |
| 2020-09-14 | $161.61 | $163.11 | $160.68 | $161.65 | $161.65 | 766,018 |
| 2020-09-11 | $160.96 | $161.63 | $158.14 | $159.53 | $159.53 | 545,567 |
| 2020-09-10 | $162.00 | $163.74 | $159.50 | $159.67 | $159.67 | 923,515 |
| 2020-09-09 | $160.74 | $163.18 | $159.43 | $161.06 | $161.06 | 974,699 |
| 2020-09-08 | $158.62 | $161.56 | $157.20 | $157.79 | $157.79 | 1,041,066 |
| 2020-09-04 | $165.54 | $165.71 | $157.18 | $160.21 | $160.21 | 1,152,533 |
| 2020-09-03 | $169.96 | $169.99 | $163.13 | $164.80 | $164.80 | 796,922 |
| 2020-09-02 | $165.52 | $170.51 | $164.65 | $169.75 | $169.75 | 972,304 |
| 2020-09-01 | $164.00 | $165.88 | $163.00 | $165.13 | $165.13 | 959,205 |
| 2020-08-31 | $160.64 | $164.88 | $160.25 | $163.75 | $163.75 | 1,304,064 |
| 2020-08-28 | $158.50 | $161.25 | $157.82 | $161.22 | $161.22 | 684,819 |
| 2020-08-27 | $158.40 | $159.94 | $156.52 | $158.50 | $158.50 | 917,926 |
| 2020-08-26 | $156.66 | $159.15 | $156.66 | $158.52 | $158.52 | 745,744 |
| 2020-08-25 | $156.91 | $157.79 | $154.58 | $156.94 | $156.94 | 1,149,214 |
| 2020-08-24 | $158.43 | $158.53 | $155.09 | $156.24 | $156.24 | 990,103 |
| 2020-08-21 | $158.52 | $158.70 | $156.34 | $157.57 | $157.57 | 661,182 |
| 2020-08-20 | $158.95 | $158.95 | $157.43 | $157.96 | $157.96 | 651,106 |
| 2020-08-19 | $160.67 | $161.68 | $159.09 | $160.16 | $160.16 | 396,794 |
| 2020-08-18 | $161.81 | $161.81 | $159.43 | $160.53 | $160.53 | 529,819 |
| 2020-08-17 | $161.82 | $163.26 | $161.15 | $161.50 | $161.50 | 488,133 |
| 2020-08-14 | $162.65 | $162.88 | $160.48 | $161.23 | $161.23 | 560,327 |
| 2020-08-13 | $162.22 | $165.02 | $162.22 | $163.75 | $163.75 | 682,331 |
| 2020-08-12 | $160.22 | $163.38 | $159.92 | $162.87 | $162.87 | 785,761 |
| 2020-08-11 | $160.41 | $161.96 | $158.97 | $159.31 | $159.31 | 718,255 |
| 2020-08-10 | $160.85 | $160.93 | $158.97 | $159.64 | $159.64 | 794,226 |
| 2020-08-07 | $160.05 | $161.04 | $159.01 | $160.54 | $160.54 | 680,875 |
| 2020-08-06 | $161.00 | $161.68 | $159.49 | $161.04 | $161.04 | 1,150,906 |
| 2020-08-05 | $161.50 | $161.82 | $159.67 | $160.75 | $160.75 | 724,006 |
| 2020-08-04 | $160.11 | $160.84 | $159.00 | $160.15 | $160.15 | 889,951 |
| 2020-08-03 | $159.07 | $161.97 | $158.46 | $161.18 | $161.18 | 743,819 |
| 2020-07-31 | $158.00 | $158.63 | $155.71 | $158.39 | $158.39 | 1,014,030 |
| 2020-07-30 | $158.00 | $159.09 | $156.17 | $158.26 | $158.26 | 893,062 |
| 2020-07-29 | $159.65 | $160.88 | $159.02 | $160.06 | $160.06 | 1,170,793 |
| 2020-07-28 | $158.75 | $160.93 | $157.72 | $158.65 | $158.65 | 1,677,596 |
| 2020-07-27 | $158.42 | $163.55 | $158.01 | $162.28 | $162.28 | 1,047,716 |
| 2020-07-24 | $160.57 | $161.00 | $156.46 | $157.88 | $157.88 | 1,071,906 |
| 2020-07-23 | $164.70 | $164.99 | $160.55 | $161.48 | $161.48 | 1,937,950 |
| 2020-07-22 | $160.06 | $166.16 | $160.00 | $164.29 | $164.29 | 1,836,685 |
| 2020-07-21 | $156.19 | $159.24 | $155.92 | $156.95 | $156.95 | 1,443,693 |
| 2020-07-20 | $153.62 | $155.57 | $153.03 | $155.20 | $155.20 | 945,877 |
| 2020-07-17 | $150.94 | $155.07 | $149.91 | $154.05 | $154.05 | 968,700 |
| 2020-07-16 | $151.85 | $151.85 | $148.16 | $149.68 | $149.68 | 940,800 |
| 2020-07-15 | $150.00 | $152.89 | $149.26 | $152.37 | $152.37 | 1,004,200 |
| 2020-07-14 | $141.80 | $147.99 | $140.60 | $147.78 | $147.78 | 1,320,300 |
| 2020-07-13 | $144.22 | $146.35 | $141.15 | $141.28 | $141.28 | 816,100 |
| 2020-07-10 | $145.03 | $145.31 | $141.39 | $142.68 | $142.68 | 761,900 |
| 2020-07-09 | $143.97 | $145.95 | $142.72 | $144.99 | $144.99 | 742,800 |
| 2020-07-08 | $142.56 | $144.42 | $142.31 | $144.17 | $144.17 | 783,700 |
| 2020-07-07 | $142.56 | $144.44 | $141.74 | $141.94 | $141.94 | 817,900 |
| 2020-07-06 | $143.30 | $144.03 | $141.72 | $143.64 | $143.64 | 1,171,800 |
| 2020-07-02 | $143.22 | $144.00 | $140.87 | $141.52 | $141.52 | 777,200 |
| 2020-07-01 | $141.98 | $142.68 | $139.40 | $141.53 | $141.53 | 1,427,000 |
| 2020-06-30 | $137.00 | $142.56 | $137.00 | $141.88 | $141.88 | 883,500 |
| 2020-06-29 | $136.94 | $137.71 | $135.63 | $137.52 | $137.52 | 562,400 |
| 2020-06-26 | $136.88 | $139.06 | $135.47 | $135.99 | $135.99 | 1,712,280 |
| 2020-06-25 | $136.03 | $137.97 | $133.18 | $137.80 | $137.80 | 1,229,311 |
| 2020-06-24 | $139.10 | $139.78 | $134.38 | $136.47 | $136.47 | 1,476,850 |
| 2020-06-23 | $139.19 | $142.02 | $136.85 | $140.17 | $140.17 | 2,005,952 |
| 2020-06-22 | $135.83 | $137.91 | $133.93 | $137.53 | $137.53 | 1,477,108 |
| 2020-06-19 | $141.17 | $141.31 | $136.06 | $136.08 | $136.08 | 2,453,099 |
| 2020-06-18 | $138.02 | $139.25 | $136.90 | $138.12 | $138.12 | 1,162,015 |
| 2020-06-17 | $141.50 | $141.50 | $138.04 | $138.92 | $138.92 | 1,322,875 |
| 2020-06-16 | $143.64 | $144.46 | $139.57 | $141.04 | $141.04 | 1,297,231 |
| 2020-06-15 | $135.21 | $140.26 | $135.19 | $139.57 | $139.57 | 1,277,711 |
| 2020-06-12 | $142.59 | $143.59 | $134.93 | $138.82 | $138.82 | 990,199 |
| 2020-06-11 | $143.57 | $143.84 | $138.22 | $138.64 | $138.64 | 1,491,211 |
| 2020-06-10 | $147.27 | $148.80 | $144.66 | $147.19 | $147.19 | 1,209,036 |
| 2020-06-09 | $148.64 | $149.56 | $146.60 | $146.80 | $146.80 | 815,007 |
| 2020-06-08 | $148.62 | $151.38 | $148.43 | $150.00 | $150.00 | 1,376,130 |
| 2020-06-05 | $154.63 | $156.23 | $148.80 | $149.58 | $149.58 | 1,731,007 |
| 2020-06-04 | $151.22 | $152.74 | $150.20 | $151.21 | $151.21 | 1,086,867 |
| 2020-06-03 | $151.83 | $154.63 | $151.19 | $153.06 | $153.06 | 1,234,282 |
| 2020-06-02 | $149.85 | $151.75 | $148.39 | $151.53 | $151.53 | 1,199,997 |
| 2020-06-01 | $149.10 | $150.01 | $147.01 | $149.41 | $149.41 | 884,787 |
| 2020-05-29 | $146.69 | $150.35 | $146.16 | $149.52 | $149.52 | 2,904,505 |
| 2020-05-28 | $147.99 | $149.28 | $145.71 | $146.20 | $146.20 | 942,701 |
| 2020-05-27 | $145.70 | $147.17 | $141.87 | $146.82 | $146.82 | 1,015,976 |
| 2020-05-26 | $146.62 | $147.42 | $143.06 | $143.50 | $143.50 | 1,468,674 |
| 2020-05-22 | $143.44 | $144.02 | $141.76 | $142.90 | $142.90 | 682,879 |
| 2020-05-21 | $145.20 | $146.38 | $142.45 | $143.20 | $143.20 | 1,326,402 |
| 2020-05-20 | $142.20 | $145.73 | $141.64 | $145.42 | $145.42 | 1,245,096 |
| 2020-05-19 | $138.10 | $141.80 | $137.73 | $140.86 | $140.86 | 2,707,559 |
| 2020-05-18 | $138.60 | $140.85 | $138.00 | $138.56 | $138.56 | 850,278 |
| 2020-05-15 | $131.87 | $134.35 | $130.72 | $134.20 | $134.20 | 1,133,710 |
| 2020-05-14 | $130.59 | $132.97 | $128.52 | $132.37 | $132.37 | 1,224,775 |
| 2020-05-13 | $135.02 | $136.55 | $131.42 | $132.47 | $132.47 | 1,174,875 |
| 2020-05-12 | $139.00 | $139.40 | $134.70 | $134.80 | $134.80 | 678,390 |
| 2020-05-11 | $136.54 | $139.05 | $135.34 | $138.65 | $138.65 | 814,758 |
| 2020-05-08 | $138.06 | $139.35 | $136.85 | $137.65 | $137.65 | 677,936 |
| 2020-05-07 | $136.67 | $137.47 | $135.25 | $135.52 | $135.52 | 868,852 |
| 2020-05-06 | $135.99 | $137.36 | $133.86 | $134.01 | $134.01 | 728,323 |
| 2020-05-05 | $135.97 | $137.21 | $134.77 | $135.49 | $135.49 | 924,383 |
| 2020-05-04 | $135.10 | $135.77 | $131.40 | $134.06 | $134.06 | 1,070,563 |
| 2020-05-01 | $139.05 | $140.78 | $135.32 | $136.52 | $136.52 | 1,205,018 |
| 2020-04-30 | $141.39 | $143.66 | $140.17 | $142.59 | $142.59 | 1,790,526 |
| 2020-04-29 | $139.72 | $143.45 | $138.17 | $143.10 | $143.10 | 1,428,149 |
| 2020-04-28 | $138.50 | $147.41 | $130.46 | $135.88 | $135.88 | 2,204,959 |
| 2020-04-27 | $130.00 | $132.49 | $129.90 | $131.88 | $131.88 | 1,276,203 |
| 2020-04-24 | $128.06 | $129.63 | $126.35 | $128.86 | $128.86 | 767,608 |
| 2020-04-23 | $126.77 | $131.74 | $126.01 | $127.67 | $127.67 | 822,642 |
| 2020-04-22 | $124.97 | $126.58 | $122.22 | $125.55 | $125.55 | 634,343 |
| 2020-04-21 | $124.26 | $125.68 | $121.36 | $122.00 | $122.00 | 1,077,192 |
| 2020-04-20 | $128.72 | $131.25 | $127.41 | $127.51 | $127.51 | 1,180,091 |
| 2020-04-17 | $128.03 | $131.76 | $127.72 | $131.57 | $131.57 | 1,486,284 |
| 2020-04-16 | $124.78 | $125.79 | $122.16 | $124.46 | $124.46 | 973,336 |
| 2020-04-15 | $123.39 | $124.54 | $121.22 | $124.02 | $124.02 | 1,327,512 |
| 2020-04-14 | $127.22 | $129.00 | $125.46 | $126.49 | $126.49 | 1,414,960 |
| 2020-04-13 | $127.40 | $127.68 | $121.34 | $124.79 | $124.79 | 1,980,811 |
| 2020-04-09 | $128.30 | $132.18 | $127.70 | $128.53 | $128.53 | 1,522,884 |
| 2020-04-08 | $120.74 | $129.50 | $117.57 | $127.87 | $127.87 | 1,634,372 |
| 2020-04-07 | $124.22 | $124.99 | $116.91 | $119.68 | $119.68 | 2,148,605 |
| 2020-04-06 | $109.57 | $119.09 | $108.30 | $117.14 | $117.14 | 2,061,738 |
| 2020-04-03 | $104.55 | $108.63 | $101.00 | $102.72 | $102.72 | 2,687,671 |
| 2020-04-02 | $100.46 | $105.40 | $99.07 | $104.78 | $104.78 | 1,708,641 |
| 2020-04-01 | $102.02 | $104.21 | $98.01 | $100.04 | $100.04 | 2,084,252 |
| 2020-03-31 | $111.80 | $113.61 | $105.21 | $107.86 | $107.86 | 2,853,185 |
| 2020-03-30 | $106.96 | $114.75 | $105.03 | $112.98 | $112.98 | 1,627,212 |
| 2020-03-27 | $105.72 | $108.45 | $100.89 | $107.14 | $107.14 | 3,063,690 |
| 2020-03-26 | $106.94 | $116.37 | $106.49 | $110.55 | $110.55 | 2,865,269 |
| 2020-03-25 | $97.23 | $111.63 | $94.16 | $104.88 | $104.88 | 3,646,422 |
| 2020-03-24 | $89.47 | $97.09 | $88.08 | $96.91 | $96.91 | 2,750,435 |
| 2020-03-23 | $92.00 | $92.00 | $82.03 | $84.00 | $84.00 | 2,740,882 |
| 2020-03-20 | $91.79 | $99.73 | $89.57 | $91.67 | $91.67 | 2,987,842 |
| 2020-03-19 | $88.83 | $104.83 | $82.00 | $90.62 | $90.62 | 3,712,016 |
| 2020-03-18 | $100.44 | $100.99 | $81.79 | $89.88 | $89.88 | 4,695,580 |
| 2020-03-17 | $104.09 | $110.54 | $101.05 | $107.69 | $107.69 | 3,699,856 |
| 2020-03-16 | $99.16 | $106.25 | $94.20 | $102.36 | $102.36 | 5,128,914 |
| 2020-03-13 | $119.79 | $120.60 | $111.08 | $118.71 | $118.71 | 2,244,627 |
| 2020-03-12 | $116.72 | $117.36 | $110.35 | $113.01 | $113.01 | 2,910,971 |
| 2020-03-11 | $126.63 | $128.24 | $123.26 | $125.42 | $125.42 | 2,112,994 |
| 2020-03-10 | $128.18 | $131.14 | $122.77 | $130.82 | $130.82 | 2,721,815 |
| 2020-03-09 | $129.46 | $131.14 | $122.97 | $124.00 | $124.00 | 2,760,829 |
| 2020-03-06 | $136.30 | $138.30 | $131.39 | $136.05 | $136.05 | 2,110,569 |
| 2020-03-05 | $143.84 | $144.78 | $136.51 | $138.21 | $138.21 | 2,214,990 |
| 2020-03-04 | $144.86 | $148.45 | $144.50 | $147.89 | $147.89 | 1,228,700 |
| 2020-03-03 | $147.44 | $150.25 | $139.53 | $141.36 | $141.36 | 1,557,197 |
| 2020-03-02 | $140.73 | $147.23 | $139.31 | $147.08 | $147.08 | 2,504,941 |
| 2020-02-28 | $138.91 | $141.24 | $136.23 | $139.49 | $139.49 | 3,112,235 |
| 2020-02-27 | $147.19 | $148.74 | $142.63 | $142.74 | $142.74 | 3,406,937 |
| 2020-02-26 | $151.37 | $154.37 | $148.94 | $149.39 | $149.39 | 1,667,780 |
| 2020-02-25 | $158.93 | $159.10 | $149.50 | $150.06 | $150.06 | 2,918,784 |
| 2020-02-24 | $159.42 | $160.27 | $156.63 | $158.08 | $158.08 | 1,313,101 |
| 2020-02-21 | $163.48 | $164.35 | $161.58 | $163.43 | $163.43 | 967,908 |
| 2020-02-20 | $163.50 | $164.33 | $162.17 | $164.14 | $164.14 | 1,574,310 |
| 2020-02-19 | $166.28 | $166.28 | $164.13 | $164.39 | $164.39 | 1,070,708 |
| 2020-02-18 | $164.91 | $165.74 | $162.61 | $165.42 | $165.42 | 1,436,201 |
| 2020-02-14 | $165.30 | $165.50 | $162.17 | $164.32 | $164.32 | 2,967,361 |
| 2020-02-13 | $164.80 | $166.03 | $162.64 | $165.79 | $165.79 | 1,439,956 |
| 2020-02-12 | $164.85 | $169.14 | $160.00 | $166.11 | $166.11 | 2,302,381 |
| 2020-02-11 | $160.99 | $163.52 | $160.21 | $161.70 | $161.70 | 1,582,595 |
| 2020-02-10 | $157.00 | $160.14 | $156.52 | $159.93 | $159.93 | 1,303,778 |
| 2020-02-07 | $160.31 | $160.61 | $156.98 | $157.00 | $157.00 | 1,193,042 |
| 2020-02-06 | $160.64 | $161.25 | $159.79 | $160.53 | $160.53 | 976,618 |
| 2020-02-05 | $159.06 | $161.55 | $158.38 | $159.76 | $159.76 | 1,373,281 |
| 2020-02-04 | $157.12 | $157.59 | $155.62 | $157.04 | $157.04 | 3,384,339 |
| 2020-02-03 | $156.60 | $157.22 | $154.94 | $155.25 | $155.25 | 1,786,059 |
| 2020-01-31 | $156.63 | $157.19 | $154.45 | $155.25 | $155.25 | 1,143,230 |
| 2020-01-30 | $157.14 | $158.14 | $155.62 | $157.00 | $157.00 | 1,594,972 |
| 2020-01-29 | $158.85 | $160.33 | $158.41 | $158.50 | $158.50 | 821,091 |
| 2020-01-28 | $157.86 | $159.57 | $156.74 | $158.67 | $158.67 | 854,554 |
| 2020-01-27 | $156.14 | $158.18 | $155.84 | $157.16 | $157.16 | 754,916 |
| 2020-01-24 | $161.62 | $162.14 | $157.78 | $158.10 | $158.10 | 821,432 |
| 2020-01-23 | $160.32 | $161.03 | $159.29 | $160.91 | $160.91 | 811,664 |
| 2020-01-22 | $161.07 | $162.14 | $160.44 | $160.50 | $160.50 | 733,812 |
| 2020-01-21 | $161.09 | $161.86 | $160.26 | $160.85 | $160.85 | 979,908 |
| 2020-01-17 | $161.45 | $161.69 | $159.39 | $161.51 | $161.51 | 777,413 |
| 2020-01-16 | $160.45 | $161.10 | $159.80 | $160.97 | $160.97 | 750,744 |
| 2020-01-15 | $158.86 | $160.59 | $158.29 | $159.37 | $159.37 | 950,008 |
| 2020-01-14 | $157.49 | $159.09 | $156.76 | $158.93 | $158.93 | 1,089,547 |
| 2020-01-13 | $159.63 | $159.63 | $157.58 | $158.15 | $158.15 | 1,885,061 |
| 2020-01-10 | $160.20 | $160.86 | $158.97 | $159.30 | $159.30 | 876,403 |
| 2020-01-09 | $158.29 | $159.84 | $158.08 | $159.50 | $159.50 | 850,441 |
| 2020-01-08 | $157.07 | $159.25 | $156.83 | $157.60 | $157.60 | 1,182,144 |
| 2020-01-07 | $155.78 | $157.90 | $155.38 | $156.80 | $156.80 | 1,052,869 |
| 2020-01-06 | $153.12 | $155.09 | $152.17 | $155.00 | $155.00 | 1,539,150 |
| 2020-01-03 | $153.97 | $154.95 | $153.73 | $154.19 | $154.19 | 1,047,163 |
| 2020-01-02 | $155.23 | $156.73 | $153.57 | $156.41 | $156.41 | 1,925,893 |
| 2019-12-31 | $153.31 | $154.68 | $153.06 | $154.51 | $154.51 | 760,894 |
| 2019-12-30 | $154.47 | $154.50 | $152.21 | $153.45 | $153.45 | 897,936 |
| 2019-12-27 | $154.65 | $155.18 | $154.25 | $154.44 | $154.44 | 873,921 |
| 2019-12-26 | $155.00 | $155.00 | $153.45 | $154.14 | $154.14 | 1,307,260 |
| 2019-12-24 | $155.03 | $155.12 | $154.04 | $154.70 | $154.70 | 483,369 |
| 2019-12-23 | $156.00 | $156.43 | $153.24 | $154.87 | $154.87 | 2,124,739 |
| 2019-12-20 | $150.86 | $156.08 | $150.00 | $155.95 | $155.95 | 3,610,166 |
| 2019-12-19 | $147.09 | $149.81 | $146.48 | $149.69 | $149.69 | 1,638,095 |
| 2019-12-18 | $148.05 | $148.32 | $145.80 | $147.16 | $147.16 | 2,005,418 |
| 2019-12-17 | $147.05 | $148.09 | $144.90 | $147.99 | $147.99 | 1,482,485 |
| 2019-12-16 | $145.94 | $147.14 | $145.12 | $146.53 | $146.53 | 1,289,530 |
| 2019-12-13 | $145.26 | $146.78 | $144.42 | $144.85 | $144.85 | 1,162,883 |
| 2019-12-12 | $143.47 | $146.04 | $143.05 | $145.29 | $145.29 | 1,121,464 |
| 2019-12-11 | $146.29 | $146.29 | $143.43 | $143.84 | $143.84 | 1,304,091 |
| 2019-12-10 | $146.70 | $146.98 | $145.02 | $146.12 | $146.12 | 1,609,474 |
| 2019-12-09 | $148.23 | $148.94 | $146.28 | $146.40 | $146.40 | 1,412,409 |
| 2019-12-06 | $146.32 | $148.90 | $145.97 | $148.49 | $148.49 | 1,107,832 |
| 2019-12-05 | $145.29 | $145.88 | $143.32 | $145.35 | $145.35 | 1,290,281 |
| 2019-12-04 | $143.90 | $146.16 | $143.80 | $145.14 | $145.14 | 696,952 |
| 2019-12-03 | $143.74 | $144.77 | $142.69 | $143.34 | $143.34 | 1,336,916 |
| 2019-12-02 | $145.98 | $146.26 | $143.78 | $143.94 | $143.94 | 1,175,545 |
| 2019-11-29 | $147.14 | $147.40 | $145.80 | $145.98 | $145.98 | 715,690 |
| 2019-11-27 | $148.07 | $148.94 | $146.83 | $147.52 | $147.52 | 1,594,954 |
| 2019-11-26 | $146.06 | $148.37 | $145.71 | $147.96 | $147.96 | 1,622,326 |
| 2019-11-25 | $144.43 | $146.51 | $143.54 | $146.49 | $146.49 | 1,631,305 |
| 2019-11-22 | $144.10 | $144.69 | $143.11 | $143.74 | $143.74 | 1,122,376 |
| 2019-11-21 | $142.51 | $144.36 | $141.81 | $143.48 | $143.48 | 1,072,186 |
| 2019-11-20 | $142.41 | $143.54 | $141.78 | $142.36 | $142.36 | 1,905,790 |
| 2019-11-19 | $142.32 | $143.75 | $142.00 | $142.86 | $142.86 | 802,460 |
| 2019-11-18 | $146.24 | $146.24 | $141.70 | $142.12 | $142.12 | 1,533,916 |
| 2019-11-15 | $145.53 | $146.60 | $144.64 | $146.50 | $146.50 | 907,498 |
| 2019-11-14 | $143.75 | $145.91 | $142.94 | $145.70 | $145.70 | 766,841 |
| 2019-11-13 | $142.28 | $144.06 | $142.18 | $143.57 | $143.57 | 930,833 |
| 2019-11-12 | $139.90 | $143.39 | $139.90 | $142.94 | $142.94 | 1,340,507 |
| 2019-11-11 | $136.73 | $140.52 | $136.73 | $140.52 | $140.52 | 1,739,242 |
| 2019-11-08 | $137.38 | $138.99 | $136.87 | $137.59 | $137.59 | 1,451,326 |
| 2019-11-07 | $138.58 | $139.27 | $137.14 | $137.84 | $137.84 | 1,643,056 |
| 2019-11-06 | $139.68 | $140.54 | $136.28 | $138.04 | $138.04 | 2,474,841 |
| 2019-11-05 | $146.26 | $146.70 | $139.78 | $139.89 | $139.89 | 1,684,856 |
| 2019-11-04 | $147.76 | $147.76 | $145.64 | $146.50 | $146.50 | 937,454 |
| 2019-11-01 | $145.76 | $147.58 | $145.10 | $146.74 | $146.74 | 985,657 |
| 2019-10-31 | $145.72 | $148.04 | $143.43 | $144.42 | $144.42 | 1,091,004 |
| 2019-10-30 | $147.89 | $147.89 | $139.02 | $145.74 | $145.74 | 3,386,542 |
| 2019-10-29 | $146.73 | $150.27 | $146.73 | $150.09 | $150.09 | 2,091,206 |
| 2019-10-28 | $147.45 | $148.80 | $147.37 | $147.75 | $147.75 | 1,070,544 |
| 2019-10-25 | $144.87 | $148.57 | $143.95 | $147.51 | $147.51 | 1,179,865 |
| 2019-10-24 | $143.70 | $146.75 | $143.54 | $145.17 | $145.17 | 1,212,055 |
| 2019-10-23 | $143.14 | $144.09 | $142.70 | $143.48 | $143.48 | 1,198,036 |
| 2019-10-22 | $143.51 | $145.42 | $142.78 | $142.86 | $142.86 | 1,075,554 |
| 2019-10-21 | $144.65 | $144.91 | $142.04 | $143.14 | $143.14 | 1,052,910 |
| 2019-10-18 | $144.00 | $145.05 | $143.00 | $143.49 | $143.49 | 1,517,785 |
| 2019-10-17 | $145.65 | $146.08 | $142.99 | $143.35 | $143.35 | 1,108,730 |
| 2019-10-16 | $145.64 | $147.47 | $144.31 | $144.83 | $144.83 | 1,335,681 |
| 2019-10-15 | $147.21 | $148.69 | $146.23 | $146.56 | $146.56 | 928,236 |
| 2019-10-14 | $146.28 | $147.93 | $145.86 | $146.36 | $146.36 | 720,703 |
| 2019-10-11 | $146.73 | $148.97 | $145.90 | $145.98 | $145.98 | 755,256 |
| 2019-10-10 | $145.50 | $146.80 | $144.47 | $144.89 | $144.89 | 778,565 |
| 2019-10-09 | $145.95 | $146.63 | $144.88 | $145.58 | $145.58 | 757,585 |
| 2019-10-08 | $147.00 | $147.00 | $143.47 | $144.53 | $144.53 | 867,535 |
| 2019-10-07 | $148.41 | $150.12 | $147.73 | $148.70 | $148.70 | 956,440 |
| 2019-10-04 | $147.79 | $149.91 | $147.65 | $149.30 | $149.30 | 961,395 |
| 2019-10-03 | $143.21 | $147.57 | $141.70 | $147.52 | $147.52 | 1,890,611 |
| 2019-10-02 | $143.79 | $144.33 | $140.56 | $143.24 | $143.24 | 1,850,390 |
| 2019-10-01 | $149.87 | $151.09 | $143.92 | $145.03 | $145.03 | 1,704,339 |
| 2019-09-30 | $148.10 | $150.25 | $147.16 | $149.38 | $149.38 | 1,042,840 |
| 2019-09-27 | $152.47 | $154.43 | $146.66 | $148.25 | $148.25 | 1,666,492 |
| 2019-09-26 | $155.07 | $155.07 | $151.50 | $151.84 | $151.84 | 1,182,571 |
| 2019-09-25 | $154.93 | $155.16 | $151.09 | $154.65 | $154.65 | 1,663,430 |
| 2019-09-24 | $157.81 | $158.25 | $154.71 | $155.42 | $155.42 | 1,617,915 |
| 2019-09-23 | $155.13 | $157.73 | $154.26 | $157.34 | $157.34 | 1,763,096 |
| 2019-09-20 | $154.77 | $157.32 | $154.60 | $155.60 | $155.60 | 5,382,869 |
| 2019-09-19 | $153.30 | $155.29 | $153.14 | $153.92 | $153.92 | 1,124,442 |
| 2019-09-18 | $152.54 | $153.73 | $151.39 | $153.44 | $153.44 | 1,463,189 |
| 2019-09-17 | $151.10 | $153.47 | $149.94 | $152.94 | $152.94 | 1,909,348 |
| 2019-09-16 | $150.66 | $152.84 | $149.76 | $150.84 | $150.84 | 1,773,042 |
| 2019-09-13 | $149.72 | $152.51 | $147.31 | $151.35 | $151.35 | 1,467,163 |
| 2019-09-12 | $150.72 | $151.82 | $149.91 | $150.73 | $150.73 | 1,670,186 |
| 2019-09-11 | $150.00 | $152.23 | $148.79 | $150.23 | $150.23 | 1,597,196 |
| 2019-09-10 | $150.18 | $150.78 | $146.52 | $150.41 | $150.41 | 2,097,064 |
| 2019-09-09 | $154.90 | $154.99 | $151.67 | $151.87 | $151.87 | 1,947,843 |
| 2019-09-06 | $154.17 | $155.72 | $152.75 | $154.07 | $154.07 | 998,140 |
| 2019-09-05 | $152.97 | $154.52 | $151.33 | $154.08 | $154.08 | 1,454,268 |
| 2019-09-04 | $155.37 | $155.37 | $151.29 | $151.46 | $151.46 | 1,258,187 |
| 2019-09-03 | $153.78 | $155.13 | $153.00 | $153.91 | $153.91 | 748,499 |
| 2019-08-30 | $156.74 | $156.74 | $153.44 | $155.15 | $155.15 | 793,253 |
| 2019-08-29 | $155.09 | $156.52 | $154.46 | $155.98 | $155.98 | 528,427 |
| 2019-08-28 | $153.33 | $154.15 | $151.72 | $153.46 | $153.46 | 840,720 |
| 2019-08-27 | $155.67 | $155.75 | $152.76 | $153.66 | $153.66 | 1,134,197 |
| 2019-08-26 | $154.16 | $155.19 | $152.84 | $155.12 | $155.12 | 707,976 |
| 2019-08-23 | $157.80 | $158.99 | $152.37 | $153.15 | $153.15 | 1,083,112 |
| 2019-08-22 | $158.49 | $158.74 | $155.47 | $156.55 | $156.55 | 790,992 |
| 2019-08-21 | $155.89 | $157.46 | $154.56 | $157.19 | $157.19 | 717,401 |
| 2019-08-20 | $156.92 | $157.11 | $154.77 | $154.82 | $154.82 | 585,161 |
| 2019-08-19 | $156.66 | $157.54 | $155.95 | $156.72 | $156.72 | 833,899 |
| 2019-08-16 | $153.87 | $156.91 | $153.20 | $155.21 | $155.21 | 863,379 |
| 2019-08-15 | $152.00 | $153.86 | $150.58 | $152.15 | $152.15 | 1,206,371 |
| 2019-08-14 | $154.96 | $156.60 | $150.22 | $151.21 | $151.21 | 1,437,298 |
| 2019-08-13 | $153.74 | $157.60 | $153.74 | $157.08 | $157.08 | 818,153 |
| 2019-08-12 | $155.21 | $155.69 | $153.56 | $155.41 | $155.41 | 1,000,600 |
| 2019-08-09 | $157.21 | $157.43 | $154.90 | $156.00 | $156.00 | 2,073,935 |
| 2019-08-08 | $156.26 | $158.58 | $155.43 | $158.10 | $158.10 | 941,456 |
| 2019-08-07 | $152.99 | $155.74 | $151.27 | $155.25 | $155.25 | 1,114,313 |
| 2019-08-06 | $152.66 | $154.81 | $151.85 | $154.45 | $154.45 | 833,392 |
| 2019-08-05 | $155.17 | $155.17 | $150.67 | $151.80 | $151.80 | 1,478,419 |
| 2019-08-02 | $157.97 | $157.97 | $155.67 | $157.08 | $157.08 | 1,057,574 |
| 2019-08-01 | $159.73 | $160.88 | $157.28 | $158.21 | $158.21 | 760,634 |
| 2019-07-31 | $160.28 | $161.52 | $157.92 | $159.17 | $159.17 | 1,030,387 |
| 2019-07-30 | $158.39 | $161.06 | $157.10 | $160.53 | $160.53 | 1,054,452 |
| 2019-07-29 | $159.58 | $160.13 | $158.10 | $159.30 | $159.30 | 734,080 |
| 2019-07-26 | $160.83 | $161.44 | $158.64 | $159.88 | $159.88 | 657,334 |
| 2019-07-25 | $160.75 | $161.88 | $159.82 | $160.09 | $160.09 | 1,527,917 |
| 2019-07-24 | $156.72 | $162.62 | $154.20 | $160.61 | $160.61 | 1,946,776 |
| 2019-07-23 | $156.81 | $157.16 | $155.17 | $156.76 | $156.76 | 1,041,135 |
| 2019-07-22 | $156.08 | $158.14 | $156.03 | $156.27 | $156.27 | 890,698 |
| 2019-07-19 | $157.74 | $158.02 | $155.30 | $155.85 | $155.85 | 1,020,098 |
| 2019-07-18 | $156.02 | $157.59 | $154.38 | $157.28 | $157.28 | 1,067,406 |
| 2019-07-17 | $156.38 | $157.56 | $155.85 | $156.02 | $156.02 | 861,420 |
| 2019-07-16 | $159.39 | $159.99 | $156.45 | $156.57 | $156.57 | 715,326 |
| 2019-07-15 | $158.19 | $158.87 | $157.41 | $158.40 | $158.40 | 586,087 |
| 2019-07-12 | $158.51 | $159.14 | $156.37 | $157.36 | $157.36 | 783,534 |
| 2019-07-11 | $159.28 | $159.34 | $157.24 | $159.24 | $159.24 | 1,046,867 |
| 2019-07-10 | $159.27 | $159.99 | $158.32 | $159.35 | $159.35 | 1,380,244 |
| 2019-07-09 | $158.44 | $159.57 | $157.66 | $158.54 | $158.54 | 1,455,915 |
| 2019-07-08 | $160.52 | $160.52 | $158.58 | $159.14 | $159.14 | 1,358,874 |
| 2019-07-05 | $160.96 | $161.18 | $158.73 | $160.90 | $160.90 | 814,210 |
| 2019-07-03 | $161.36 | $161.87 | $160.59 | $161.46 | $161.46 | 794,249 |
| 2019-07-02 | $160.51 | $161.00 | $157.56 | $160.89 | $160.89 | 1,100,845 |
| 2019-07-01 | $162.12 | $164.13 | $158.80 | $160.70 | $160.70 | 1,199,738 |
| 2019-06-28 | $156.82 | $160.91 | $156.12 | $160.90 | $160.90 | 3,479,000 |
| 2019-06-27 | $156.18 | $157.58 | $155.80 | $156.63 | $156.63 | 657,658 |
| 2019-06-26 | $154.20 | $156.21 | $152.94 | $155.63 | $155.63 | 1,520,974 |
| 2019-06-25 | $158.30 | $158.51 | $153.38 | $154.14 | $154.14 | 1,623,864 |
| 2019-06-24 | $157.68 | $159.01 | $155.60 | $157.43 | $157.43 | 1,428,467 |
| 2019-06-21 | $155.76 | $158.99 | $154.53 | $158.67 | $158.67 | 2,799,390 |
| 2019-06-20 | $156.88 | $159.55 | $153.08 | $154.52 | $154.52 | 1,865,791 |
| 2019-06-19 | $145.66 | $155.13 | $145.66 | $154.24 | $154.24 | 4,014,272 |
| 2019-06-18 | $143.03 | $146.50 | $142.27 | $145.66 | $145.66 | 2,138,729 |
| 2019-06-17 | $141.48 | $142.67 | $140.98 | $141.45 | $141.45 | 941,958 |
| 2019-06-14 | $141.40 | $143.83 | $140.65 | $141.30 | $141.30 | 1,090,431 |
| 2019-06-13 | $140.32 | $141.51 | $139.59 | $141.08 | $141.08 | 1,574,565 |
| 2019-06-12 | $139.44 | $140.23 | $137.79 | $139.90 | $139.90 | 1,142,596 |
| 2019-06-11 | $140.46 | $141.32 | $138.64 | $139.43 | $139.43 | 1,243,089 |
| 2019-06-10 | $139.64 | $140.42 | $138.20 | $139.72 | $139.72 | 1,270,356 |
| 2019-06-07 | $138.44 | $139.17 | $136.89 | $138.74 | $138.74 | 889,887 |
| 2019-06-06 | $138.75 | $140.36 | $137.15 | $137.41 | $137.41 | 871,481 |
| 2019-06-05 | $136.93 | $138.64 | $136.09 | $138.17 | $138.17 | 1,283,456 |
| 2019-06-04 | $133.43 | $135.74 | $131.87 | $135.57 | $135.57 | 1,838,287 |
| 2019-06-03 | $136.32 | $138.00 | $132.81 | $132.95 | $132.95 | 2,051,563 |
| 2019-05-31 | $134.93 | $136.96 | $134.39 | $135.85 | $135.85 | 972,159 |
| 2019-05-30 | $135.64 | $136.97 | $135.13 | $136.13 | $136.13 | 545,951 |
| 2019-05-29 | $135.78 | $136.72 | $134.77 | $135.32 | $135.32 | 924,742 |
| 2019-05-28 | $137.90 | $139.03 | $136.47 | $136.61 | $136.61 | 1,418,541 |
| 2019-05-24 | $135.44 | $137.62 | $135.44 | $136.38 | $136.38 | 984,085 |
| 2019-05-23 | $133.91 | $134.46 | $132.18 | $134.44 | $134.44 | 1,354,995 |
| 2019-05-22 | $134.29 | $135.26 | $133.26 | $134.82 | $134.82 | 1,246,630 |
| 2019-05-21 | $134.70 | $135.48 | $134.18 | $134.57 | $134.57 | 699,918 |
| 2019-05-20 | $133.33 | $135.07 | $132.76 | $133.67 | $133.67 | 1,022,199 |
| 2019-05-17 | $133.53 | $135.48 | $133.09 | $133.67 | $133.67 | 1,372,548 |
| 2019-05-16 | $136.02 | $136.59 | $134.47 | $135.24 | $135.24 | 787,193 |
| 2019-05-15 | $133.53 | $136.49 | $132.79 | $135.27 | $135.27 | 997,344 |
| 2019-05-14 | $133.00 | $135.17 | $133.00 | $134.55 | $134.55 | 1,036,762 |
| 2019-05-13 | $131.45 | $133.45 | $130.77 | $132.28 | $132.28 | 1,446,371 |
| 2019-05-10 | $132.46 | $134.51 | $130.84 | $134.16 | $134.16 | 1,648,593 |
| 2019-05-09 | $131.96 | $134.05 | $131.35 | $133.14 | $133.14 | 1,337,529 |
| 2019-05-08 | $134.74 | $135.13 | $132.84 | $133.22 | $133.22 | 1,140,354 |
| 2019-05-07 | $137.50 | $138.81 | $133.17 | $134.37 | $134.37 | 1,124,856 |
| 2019-05-06 | $136.87 | $138.81 | $136.75 | $138.77 | $138.77 | 1,189,414 |
| 2019-05-03 | $137.25 | $139.12 | $136.36 | $138.84 | $138.84 | 1,597,501 |
| 2019-05-02 | $134.41 | $136.21 | $132.73 | $136.14 | $136.14 | 1,417,057 |
| 2019-05-01 | $137.21 | $137.99 | $134.13 | $134.99 | $134.99 | 1,773,665 |
| 2019-04-30 | $139.28 | $140.26 | $138.67 | $138.90 | $138.90 | 1,127,332 |
| 2019-04-29 | $139.43 | $140.00 | $137.73 | $139.09 | $139.09 | 844,438 |
| 2019-04-26 | $137.38 | $138.79 | $136.26 | $138.70 | $138.70 | 930,042 |
| 2019-04-25 | $135.80 | $137.95 | $134.99 | $137.36 | $137.36 | 1,212,413 |
| 2019-04-24 | $137.00 | $137.85 | $134.60 | $135.79 | $135.79 | 1,240,764 |
| 2019-04-23 | $133.92 | $138.10 | $132.82 | $137.02 | $137.02 | 1,195,240 |
| 2019-04-22 | $132.86 | $134.59 | $132.21 | $134.37 | $134.37 | 1,144,835 |
| 2019-04-18 | $132.40 | $134.65 | $131.03 | $133.01 | $133.01 | 1,190,671 |
| 2019-04-17 | $137.36 | $137.36 | $131.34 | $132.31 | $132.31 | 2,170,287 |
| 2019-04-16 | $142.40 | $142.48 | $135.70 | $136.29 | $136.29 | 1,243,017 |
| 2019-04-15 | $142.50 | $143.15 | $140.54 | $141.08 | $141.08 | 966,546 |
| 2019-04-12 | $143.90 | $144.65 | $142.36 | $142.52 | $142.52 | 814,317 |
| 2019-04-11 | $144.85 | $144.85 | $142.74 | $143.18 | $143.18 | 909,449 |
| 2019-04-10 | $144.87 | $146.10 | $144.39 | $144.81 | $144.81 | 1,256,068 |
| 2019-04-09 | $143.76 | $145.22 | $143.49 | $144.29 | $144.29 | 973,276 |
| 2019-04-08 | $144.33 | $144.33 | $141.89 | $144.04 | $144.04 | 757,417 |
| 2019-04-05 | $142.75 | $144.66 | $142.21 | $144.26 | $144.26 | 1,398,913 |
| 2019-04-04 | $144.84 | $144.84 | $140.88 | $142.23 | $142.23 | 1,738,010 |
| 2019-04-03 | $145.26 | $145.72 | $144.04 | $144.40 | $144.40 | 1,865,014 |
| 2019-04-02 | $144.24 | $144.97 | $143.84 | $144.30 | $144.30 | 771,561 |
| 2019-04-01 | $145.25 | $145.60 | $144.28 | $144.31 | $144.31 | 984,904 |
| 2019-03-29 | $142.68 | $144.28 | $142.09 | $143.85 | $143.85 | 1,059,503 |
| 2019-03-28 | $141.80 | $142.25 | $140.24 | $141.84 | $141.84 | 760,698 |
| 2019-03-27 | $143.30 | $143.81 | $139.87 | $141.15 | $141.15 | 1,102,350 |
| 2019-03-26 | $142.96 | $143.98 | $142.58 | $143.66 | $143.66 | 700,774 |
| 2019-03-25 | $141.55 | $142.15 | $139.76 | $141.59 | $141.59 | 1,217,754 |
| 2019-03-22 | $143.34 | $144.48 | $141.57 | $141.65 | $141.65 | 1,016,074 |
| 2019-03-21 | $141.43 | $144.55 | $140.32 | $144.26 | $144.26 | 1,604,526 |
| 2019-03-20 | $144.66 | $144.67 | $142.81 | $143.25 | $143.25 | 1,432,897 |
| 2019-03-19 | $143.61 | $145.16 | $143.31 | $144.45 | $144.45 | 1,128,234 |
| 2019-03-18 | $140.05 | $143.11 | $140.05 | $143.08 | $143.08 | 1,435,530 |
| 2019-03-15 | $140.66 | $142.43 | $140.66 | $141.53 | $141.53 | 1,938,978 |
| 2019-03-14 | $141.59 | $142.47 | $140.83 | $140.98 | $140.98 | 712,700 |
| 2019-03-13 | $140.72 | $142.28 | $140.71 | $141.55 | $141.55 | 1,093,194 |
| 2019-03-12 | $140.05 | $140.25 | $138.81 | $139.85 | $139.85 | 1,880,472 |
| 2019-03-11 | $137.68 | $139.60 | $137.35 | $139.41 | $139.41 | 1,423,400 |
| 2019-03-08 | $136.78 | $137.79 | $136.22 | $137.43 | $137.43 | 799,513 |
| 2019-03-07 | $139.16 | $139.16 | $137.14 | $137.85 | $137.85 | 2,836,399 |
| 2019-03-06 | $140.42 | $141.84 | $138.84 | $139.19 | $139.19 | 2,776,929 |
| 2019-03-05 | $141.69 | $143.45 | $141.29 | $141.49 | $141.49 | 1,425,418 |
| 2019-03-04 | $143.64 | $144.77 | $139.80 | $141.49 | $141.49 | 973,865 |
| 2019-03-01 | $140.90 | $143.92 | $140.90 | $143.35 | $143.35 | 1,375,615 |
| 2019-02-28 | $141.30 | $141.39 | $140.05 | $140.10 | $140.10 | 1,263,275 |
| 2019-02-27 | $140.50 | $142.09 | $140.25 | $141.64 | $141.64 | 1,051,395 |
| 2019-02-26 | $141.63 | $142.14 | $140.38 | $140.99 | $140.99 | 1,351,914 |
| 2019-02-25 | $143.29 | $143.66 | $141.67 | $141.77 | $141.77 | 1,362,441 |
| 2019-02-22 | $141.70 | $143.08 | $141.15 | $142.46 | $142.46 | 1,050,594 |
| 2019-02-21 | $141.19 | $142.85 | $140.83 | $142.02 | $142.02 | 1,550,041 |
| 2019-02-20 | $141.68 | $141.68 | $139.90 | $141.19 | $141.19 | 1,058,400 |
| 2019-02-19 | $141.32 | $142.67 | $140.67 | $141.49 | $141.49 | 1,080,264 |
| 2019-02-15 | $142.81 | $143.36 | $140.17 | $141.85 | $141.85 | 1,754,495 |
| 2019-02-14 | $135.00 | $143.42 | $135.00 | $141.13 | $141.13 | 3,219,613 |
| 2019-02-13 | $132.29 | $132.37 | $130.18 | $131.82 | $131.82 | 1,245,536 |
| 2019-02-12 | $129.78 | $131.83 | $128.90 | $131.66 | $131.66 | 1,647,057 |
| 2019-02-11 | $128.70 | $129.97 | $128.70 | $129.10 | $129.10 | 794,893 |
| 2019-02-08 | $128.65 | $129.22 | $128.23 | $128.81 | $128.81 | 935,367 |
| 2019-02-07 | $139.65 | $139.65 | $128.49 | $129.65 | $129.65 | 919,495 |
| 2019-02-06 | $129.93 | $131.09 | $129.50 | $130.66 | $130.66 | 638,228 |
| 2019-02-05 | $128.93 | $130.64 | $128.93 | $130.09 | $130.09 | 952,531 |
| 2019-02-04 | $129.37 | $129.96 | $128.47 | $129.02 | $129.02 | 1,158,077 |
| 2019-02-01 | $129.13 | $130.00 | $128.16 | $129.56 | $129.56 | 1,076,824 |
| 2019-01-31 | $127.19 | $129.09 | $126.50 | $129.01 | $129.01 | 941,529 |
| 2019-01-30 | $124.72 | $127.99 | $124.55 | $127.56 | $127.56 | 530,481 |
| 2019-01-29 | $124.90 | $125.34 | $123.87 | $124.89 | $124.89 | 659,823 |
| 2019-01-28 | $124.71 | $125.15 | $123.57 | $124.69 | $124.69 | 888,152 |
| 2019-01-25 | $125.15 | $126.75 | $125.15 | $125.98 | $125.98 | 1,004,430 |
| 2019-01-24 | $125.84 | $125.98 | $123.91 | $125.11 | $125.11 | 1,363,839 |
| 2019-01-23 | $125.62 | $126.54 | $123.70 | $126.13 | $126.13 | 989,721 |
| 2019-01-22 | $126.15 | $126.73 | $124.45 | $124.86 | $124.86 | 1,314,263 |
| 2019-01-18 | $126.41 | $127.61 | $124.91 | $127.19 | $127.19 | 2,140,093 |
| 2019-01-17 | $124.14 | $124.74 | $122.55 | $124.09 | $124.09 | 1,268,486 |
| 2019-01-16 | $123.59 | $125.82 | $123.51 | $124.74 | $124.74 | 1,491,445 |
| 2019-01-15 | $121.57 | $122.97 | $121.21 | $122.88 | $122.88 | 1,332,471 |
| 2019-01-14 | $121.72 | $122.15 | $121.17 | $121.49 | $121.49 | 919,611 |
| 2019-01-11 | $123.42 | $123.42 | $121.11 | $122.81 | $122.81 | 1,136,003 |
| 2019-01-10 | $121.57 | $123.43 | $120.30 | $123.36 | $123.36 | 1,032,394 |
| 2019-01-09 | $120.00 | $122.55 | $120.00 | $122.16 | $122.16 | 1,609,272 |
| 2019-01-08 | $118.29 | $119.70 | $116.96 | $119.63 | $119.63 | 1,286,786 |
| 2019-01-07 | $115.26 | $118.64 | $114.75 | $117.20 | $117.20 | 1,170,756 |
| 2019-01-04 | $111.21 | $115.99 | $110.53 | $115.07 | $115.07 | 1,402,417 |
| 2019-01-03 | $112.75 | $113.17 | $107.79 | $109.96 | $109.96 | 2,178,879 |
| 2019-01-02 | $114.41 | $115.76 | $112.38 | $114.31 | $114.31 | 1,155,698 |
| 2018-12-31 | $114.61 | $116.19 | $114.35 | $116.17 | $116.17 | 991,381 |
| 2018-12-28 | $112.80 | $115.28 | $111.95 | $113.91 | $113.91 | 1,280,514 |
| 2018-12-27 | $109.32 | $112.44 | $107.95 | $112.38 | $112.38 | 997,730 |
| 2018-12-26 | $105.78 | $111.45 | $105.52 | $111.19 | $111.19 | 1,253,032 |
| 2018-12-24 | $107.42 | $107.80 | $104.90 | $105.70 | $105.70 | 876,254 |
| 2018-12-21 | $110.13 | $111.21 | $107.59 | $108.22 | $108.22 | 2,710,717 |
| 2018-12-20 | $113.08 | $114.00 | $109.52 | $110.20 | $110.20 | 2,029,108 |
| 2018-12-19 | $115.28 | $116.57 | $111.62 | $113.79 | $113.79 | 1,714,459 |
| 2018-12-18 | $116.24 | $116.99 | $114.06 | $115.46 | $115.46 | 1,988,900 |
| 2018-12-17 | $117.50 | $118.04 | $114.92 | $115.66 | $115.66 | 2,106,081 |
| 2018-12-14 | $120.71 | $120.71 | $117.60 | $118.02 | $118.02 | 1,429,297 |
| 2018-12-13 | $122.73 | $123.82 | $119.61 | $121.50 | $121.50 | 978,580 |
| 2018-12-12 | $122.52 | $125.03 | $122.10 | $122.34 | $122.34 | 1,517,874 |
| 2018-12-11 | $120.11 | $122.34 | $120.11 | $121.50 | $121.50 | 1,875,361 |
| 2018-12-10 | $118.60 | $119.34 | $115.73 | $119.12 | $119.12 | 1,402,755 |
| 2018-12-07 | $121.04 | $121.81 | $117.05 | $117.98 | $117.98 | 1,535,153 |
| 2018-12-06 | $121.35 | $121.86 | $118.35 | $121.85 | $121.85 | 1,716,513 |
| 2018-12-04 | $127.19 | $127.89 | $123.04 | $123.15 | $123.15 | 2,852,224 |
| 2018-12-03 | $128.64 | $129.01 | $126.85 | $127.38 | $127.38 | 2,208,841 |
| 2018-11-30 | $123.64 | $125.25 | $121.82 | $125.07 | $125.07 | 2,966,367 |
| 2018-11-29 | $123.65 | $126.12 | $123.65 | $124.95 | $124.95 | 1,029,785 |
| 2018-11-28 | $120.41 | $124.21 | $120.03 | $124.18 | $124.18 | 1,510,970 |
| 2018-11-27 | $118.88 | $120.30 | $118.49 | $120.07 | $120.07 | 1,164,870 |
| 2018-11-26 | $118.78 | $119.92 | $118.14 | $119.58 | $119.58 | 1,010,093 |
| 2018-11-23 | $115.67 | $119.01 | $115.15 | $117.73 | $117.73 | 286,369 |
| 2018-11-21 | $116.61 | $118.13 | $116.05 | $116.21 | $116.21 | 1,174,620 |
| 2018-11-20 | $114.33 | $117.06 | $113.12 | $115.85 | $115.85 | 1,266,194 |
| 2018-11-19 | $119.56 | $120.27 | $114.86 | $115.44 | $115.44 | 1,407,070 |
| 2018-11-16 | $118.58 | $120.46 | $117.69 | $119.39 | $119.39 | 1,730,728 |
| 2018-11-15 | $117.20 | $119.40 | $115.39 | $119.13 | $119.13 | 1,325,065 |
| 2018-11-14 | $120.37 | $122.57 | $117.22 | $117.41 | $117.41 | 1,433,521 |
| 2018-11-13 | $121.49 | $122.81 | $119.54 | $119.66 | $119.66 | 1,230,010 |
| 2018-11-12 | $123.67 | $123.91 | $120.27 | $121.12 | $121.12 | 712,463 |
| 2018-11-09 | $125.21 | $126.03 | $122.77 | $124.17 | $124.17 | 656,486 |
| 2018-11-08 | $125.91 | $126.83 | $125.29 | $125.69 | $125.69 | 780,064 |
| 2018-11-07 | $123.77 | $126.77 | $123.45 | $126.62 | $126.62 | 943,739 |
| 2018-11-06 | $121.78 | $122.88 | $121.31 | $122.37 | $122.37 | 858,873 |
| 2018-11-05 | $122.31 | $122.31 | $120.80 | $121.67 | $121.67 | 1,847,735 |
| 2018-11-02 | $122.90 | $123.55 | $120.42 | $121.71 | $121.71 | 1,135,796 |
| 2018-11-01 | $123.33 | $123.78 | $121.45 | $122.24 | $122.24 | 1,050,608 |
| 2018-10-31 | $120.89 | $124.86 | $120.89 | $122.93 | $122.93 | 1,391,750 |
| 2018-10-30 | $121.26 | $122.36 | $118.54 | $119.83 | $119.83 | 1,433,785 |
| 2018-10-29 | $119.68 | $123.56 | $118.61 | $120.81 | $120.81 | 1,969,361 |
| 2018-10-26 | $118.50 | $121.05 | $117.59 | $120.19 | $120.19 | 2,385,772 |
| 2018-10-25 | $116.46 | $121.16 | $115.85 | $119.92 | $119.92 | 1,809,372 |
| 2018-10-24 | $122.25 | $123.71 | $115.00 | $115.24 | $115.24 | 1,954,565 |
| 2018-10-23 | $124.47 | $124.47 | $115.33 | $122.48 | $122.48 | 2,968,120 |
| 2018-10-22 | $130.26 | $135.48 | $124.43 | $126.45 | $126.45 | 2,807,000 |
| 2018-10-19 | $128.75 | $130.22 | $126.50 | $126.89 | $126.89 | 1,574,001 |
| 2018-10-18 | $129.48 | $129.85 | $126.76 | $128.42 | $128.42 | 807,486 |
| 2018-10-17 | $129.19 | $129.80 | $128.12 | $129.38 | $129.38 | 699,914 |
| 2018-10-16 | $125.17 | $129.74 | $125.17 | $129.61 | $129.61 | 930,371 |
| 2018-10-15 | $124.48 | $125.38 | $123.70 | $124.26 | $124.26 | 675,931 |
| 2018-10-12 | $124.34 | $126.19 | $123.50 | $124.79 | $124.79 | 817,784 |
| 2018-10-11 | $122.57 | $124.92 | $121.00 | $122.58 | $122.58 | 1,626,682 |
| 2018-10-10 | $127.31 | $127.76 | $122.60 | $122.81 | $122.81 | 879,071 |
| 2018-10-09 | $126.34 | $128.44 | $125.85 | $127.38 | $127.38 | 945,753 |
| 2018-10-08 | $127.88 | $127.88 | $125.43 | $126.44 | $126.44 | 821,921 |
| 2018-10-05 | $126.89 | $129.04 | $126.57 | $127.79 | $127.79 | 1,072,643 |
| 2018-10-04 | $129.73 | $130.20 | $126.73 | $127.00 | $127.00 | 939,631 |
| 2018-10-03 | $130.77 | $132.24 | $129.67 | $130.35 | $130.35 | 993,725 |
| 2018-10-02 | $130.24 | $130.86 | $129.08 | $130.20 | $130.20 | 967,879 |
| 2018-10-01 | $130.28 | $130.52 | $128.81 | $130.07 | $130.07 | 1,538,667 |
| 2018-09-28 | $130.57 | $131.71 | $129.48 | $129.74 | $129.74 | 1,106,579 |
| 2018-09-27 | $130.00 | $130.87 | $129.51 | $130.77 | $130.77 | 826,893 |
| 2018-09-26 | $130.47 | $131.42 | $129.84 | $129.93 | $129.93 | 1,387,085 |
| 2018-09-25 | $129.00 | $130.43 | $128.59 | $129.82 | $129.82 | 1,150,648 |
| 2018-09-24 | $127.24 | $128.73 | $126.90 | $128.56 | $128.56 | 807,059 |
| 2018-09-21 | $127.71 | $128.37 | $126.38 | $127.58 | $127.58 | 2,623,377 |
| 2018-09-20 | $125.76 | $127.35 | $125.32 | $127.17 | $127.17 | 1,254,273 |
| 2018-09-19 | $125.66 | $126.00 | $124.94 | $125.23 | $125.23 | 747,642 |
| 2018-09-18 | $125.22 | $127.66 | $124.64 | $125.55 | $125.55 | 1,513,444 |
| 2018-09-17 | $126.40 | $126.40 | $124.92 | $125.07 | $125.07 | 1,272,732 |
| 2018-09-14 | $126.31 | $127.98 | $125.74 | $126.59 | $126.59 | 560,207 |
| 2018-09-13 | $125.83 | $127.32 | $124.49 | $126.51 | $126.51 | 1,167,710 |
| 2018-09-12 | $124.65 | $125.34 | $122.28 | $125.15 | $125.15 | 1,268,309 |
| 2018-09-11 | $127.60 | $127.60 | $123.36 | $124.99 | $124.99 | 2,235,883 |
| 2018-09-10 | $127.72 | $128.21 | $126.75 | $127.92 | $127.92 | 529,208 |
| 2018-09-07 | $126.32 | $127.72 | $126.24 | $127.02 | $127.02 | 1,014,546 |
| 2018-09-06 | $126.06 | $127.05 | $125.32 | $126.88 | $126.88 | 1,066,201 |
| 2018-09-05 | $128.03 | $128.40 | $125.50 | $125.95 | $125.95 | 1,301,749 |
| 2018-09-04 | $126.90 | $128.10 | $125.96 | $128.04 | $128.04 | 810,676 |
| 2018-08-31 | $125.89 | $127.28 | $125.89 | $127.09 | $127.09 | 736,695 |
| 2018-08-30 | $126.34 | $126.45 | $125.31 | $125.91 | $125.91 | 458,967 |
| 2018-08-29 | $126.56 | $126.85 | $126.13 | $126.19 | $126.19 | 682,677 |
| 2018-08-28 | $126.25 | $126.95 | $126.08 | $126.56 | $126.56 | 466,097 |
| 2018-08-27 | $126.44 | $126.94 | $125.20 | $126.42 | $126.42 | 852,731 |
| 2018-08-24 | $124.50 | $126.33 | $124.48 | $125.42 | $125.42 | 1,011,349 |
| 2018-08-23 | $124.13 | $125.45 | $123.81 | $124.39 | $124.39 | 884,920 |
| 2018-08-22 | $122.28 | $124.10 | $121.69 | $123.86 | $123.86 | 1,122,108 |
| 2018-08-21 | $120.76 | $124.00 | $120.76 | $122.52 | $122.52 | 1,899,973 |
| 2018-08-20 | $120.90 | $121.30 | $119.53 | $120.30 | $120.30 | 1,405,354 |
| 2018-08-17 | $121.00 | $121.50 | $119.74 | $120.28 | $120.28 | 833,892 |
| 2018-08-16 | $120.47 | $121.99 | $119.87 | $121.03 | $121.03 | 491,273 |
| 2018-08-15 | $120.89 | $120.90 | $119.59 | $120.20 | $120.20 | 1,111,266 |
| 2018-08-14 | $120.93 | $121.93 | $120.10 | $121.20 | $121.20 | 837,897 |
| 2018-08-13 | $121.62 | $122.45 | $120.49 | $120.80 | $120.80 | 591,422 |
| 2018-08-10 | $120.79 | $122.03 | $120.42 | $121.15 | $121.15 | 485,715 |
| 2018-08-09 | $122.20 | $122.96 | $121.56 | $121.70 | $121.70 | 588,918 |
| 2018-08-08 | $122.82 | $123.52 | $121.91 | $121.98 | $121.98 | 437,445 |
| 2018-08-07 | $122.60 | $123.25 | $121.96 | $122.86 | $122.86 | 650,173 |
| 2018-08-06 | $123.07 | $123.32 | $121.74 | $122.16 | $122.16 | 1,299,873 |
| 2018-08-03 | $124.43 | $124.43 | $122.51 | $123.14 | $123.14 | 742,491 |
| 2018-08-02 | $121.93 | $124.68 | $121.93 | $124.36 | $124.36 | 1,321,038 |
| 2018-08-01 | $122.20 | $122.96 | $121.78 | $122.06 | $122.06 | 861,203 |
| 2018-07-31 | $121.48 | $123.17 | $121.25 | $121.94 | $121.94 | 1,221,093 |
| 2018-07-30 | $120.73 | $121.82 | $120.12 | $120.92 | $120.92 | 1,109,052 |
| 2018-07-27 | $121.88 | $121.89 | $119.64 | $120.45 | $120.45 | 812,204 |
| 2018-07-26 | $124.60 | $124.60 | $120.92 | $122.03 | $122.03 | 2,457,711 |
| 2018-07-25 | $119.55 | $125.35 | $118.97 | $125.24 | $125.24 | 3,040,326 |
| 2018-07-24 | $113.17 | $120.91 | $113.17 | $118.38 | $118.38 | 3,575,806 |
| 2018-07-23 | $111.36 | $112.15 | $111.12 | $111.37 | $111.37 | 1,925,833 |
| 2018-07-20 | $110.08 | $111.17 | $110.03 | $111.11 | $111.11 | 1,364,024 |
| 2018-07-19 | $109.49 | $110.79 | $109.18 | $110.25 | $110.25 | 1,282,018 |
| 2018-07-18 | $108.83 | $109.68 | $108.39 | $109.68 | $109.68 | 1,384,234 |
| 2018-07-17 | $107.52 | $109.24 | $107.38 | $109.00 | $109.00 | 1,029,543 |
| 2018-07-16 | $107.73 | $108.05 | $107.07 | $107.69 | $107.69 | 1,482,803 |
| 2018-07-13 | $106.74 | $107.71 | $106.04 | $107.27 | $107.27 | 1,259,026 |
| 2018-07-12 | $105.04 | $106.97 | $104.75 | $106.90 | $106.90 | 1,188,634 |
| 2018-07-11 | $103.35 | $104.55 | $103.25 | $104.21 | $104.21 | 1,242,941 |
| 2018-07-10 | $103.23 | $103.99 | $103.07 | $103.92 | $103.92 | 888,042 |
| 2018-07-09 | $102.11 | $102.96 | $101.94 | $102.75 | $102.75 | 1,053,936 |
| 2018-07-06 | $100.63 | $101.88 | $100.45 | $101.71 | $101.71 | 986,007 |
| 2018-07-05 | $101.44 | $101.44 | $99.65 | $100.40 | $100.40 | 963,120 |
| 2018-07-03 | $101.00 | $101.40 | $100.00 | $100.61 | $100.61 | 928,030 |
| 2018-07-02 | $99.42 | $99.45 | $98.17 | $99.30 | $99.30 | 1,634,590 |
| 2018-06-29 | $99.76 | $100.59 | $99.43 | $99.82 | $99.82 | 1,833,514 |
| 2018-06-28 | $98.34 | $99.31 | $97.65 | $99.19 | $99.19 | 1,734,850 |
| 2018-06-27 | $100.89 | $101.21 | $98.57 | $98.70 | $98.70 | 1,139,907 |
| 2018-06-26 | $100.96 | $101.24 | $99.97 | $100.70 | $100.70 | 1,264,867 |
| 2018-06-25 | $103.70 | $103.70 | $100.72 | $100.81 | $100.81 | 1,757,966 |
| 2018-06-22 | $105.22 | $105.22 | $103.24 | $103.84 | $103.84 | 5,843,702 |
| 2018-06-21 | $105.95 | $105.95 | $104.60 | $104.73 | $104.73 | 984,543 |
| 2018-06-20 | $105.83 | $106.99 | $105.54 | $105.61 | $105.61 | 1,278,369 |
| 2018-06-19 | $104.50 | $106.00 | $104.31 | $105.95 | $105.95 | 2,742,743 |
| 2018-06-18 | $104.00 | $105.45 | $103.49 | $104.88 | $104.88 | 3,648,112 |
| 2018-06-15 | $102.63 | $103.40 | $101.81 | $103.28 | $103.28 | 2,575,702 |
| 2018-06-14 | $103.77 | $103.90 | $102.73 | $103.16 | $103.16 | 1,751,558 |
| 2018-06-13 | $103.00 | $103.62 | $102.29 | $103.36 | $103.36 | 4,309,684 |
| 2018-06-12 | $104.16 | $105.23 | $104.16 | $104.95 | $104.95 | 705,596 |
| 2018-06-11 | $104.53 | $104.67 | $103.83 | $104.17 | $104.17 | 636,373 |
| 2018-06-08 | $103.28 | $104.91 | $103.28 | $104.60 | $104.60 | 1,090,887 |
| 2018-06-07 | $103.80 | $103.95 | $102.48 | $103.17 | $103.17 | 569,757 |
| 2018-06-06 | $101.80 | $103.86 | $101.49 | $103.69 | $103.69 | 722,385 |
| 2018-06-05 | $101.36 | $101.92 | $100.44 | $101.88 | $101.88 | 756,797 |
| 2018-06-04 | $100.41 | $101.28 | $99.84 | $101.24 | $101.24 | 750,317 |
| 2018-06-01 | $99.46 | $100.58 | $98.60 | $100.49 | $100.49 | 669,591 |
| 2018-05-31 | $100.58 | $100.58 | $98.57 | $98.93 | $98.93 | 1,818,753 |
| 2018-05-30 | $99.88 | $100.87 | $99.74 | $100.48 | $100.48 | 968,866 |
| 2018-05-29 | $100.18 | $100.43 | $98.25 | $99.18 | $99.18 | 1,240,565 |
| 2018-05-25 | $101.76 | $101.99 | $100.09 | $100.50 | $100.50 | 1,128,663 |
| 2018-05-24 | $102.66 | $103.29 | $101.65 | $101.76 | $101.76 | 1,223,542 |
| 2018-05-23 | $101.81 | $103.15 | $101.54 | $102.44 | $102.44 | 1,882,580 |
| 2018-05-22 | $102.15 | $103.05 | $101.64 | $102.63 | $102.63 | 1,387,080 |
| 2018-05-21 | $101.71 | $103.37 | $101.42 | $102.21 | $102.21 | 1,434,938 |
| 2018-05-18 | $99.84 | $102.07 | $99.69 | $101.63 | $101.63 | 4,200,347 |
| 2018-05-17 | $99.35 | $99.35 | $97.40 | $97.83 | $97.83 | 2,271,330 |
| 2018-05-16 | $101.35 | $101.78 | $91.57 | $99.13 | $99.13 | 10,720,361 |
| 2018-05-15 | $102.46 | $103.97 | $101.63 | $102.10 | $102.10 | 1,220,904 |
| 2018-05-14 | $103.11 | $103.88 | $102.43 | $102.89 | $102.89 | 784,048 |
| 2018-05-11 | $100.55 | $103.25 | $100.55 | $103.02 | $103.02 | 905,085 |
| 2018-05-10 | $99.60 | $100.96 | $98.92 | $100.93 | $100.93 | 794,107 |
| 2018-05-09 | $98.53 | $99.42 | $97.66 | $99.39 | $99.39 | 579,677 |
| 2018-05-08 | $97.65 | $99.04 | $97.65 | $98.25 | $98.25 | 708,904 |
| 2018-05-07 | $99.22 | $99.68 | $97.94 | $98.17 | $98.17 | 1,037,108 |
| 2018-05-04 | $96.43 | $99.39 | $96.36 | $99.02 | $99.02 | 951,784 |
| 2018-05-03 | $96.85 | $97.72 | $95.75 | $97.30 | $97.30 | 950,175 |
| 2018-05-02 | $97.61 | $99.24 | $95.56 | $96.91 | $96.91 | 1,581,203 |
| 2018-05-01 | $95.64 | $98.81 | $95.53 | $97.99 | $97.99 | 1,392,842 |
| 2018-04-30 | $96.80 | $97.29 | $95.75 | $95.76 | $95.76 | 1,097,680 |
| 2018-04-27 | $96.40 | $97.00 | $95.86 | $96.45 | $96.45 | 936,905 |
| 2018-04-26 | $96.92 | $97.15 | $96.15 | $96.50 | $96.50 | 1,037,132 |
| 2018-04-25 | $96.56 | $96.99 | $95.10 | $96.49 | $96.49 | 548,727 |
| 2018-04-24 | $97.84 | $98.35 | $95.91 | $96.74 | $96.74 | 864,890 |
| 2018-04-23 | $97.44 | $99.08 | $97.12 | $98.01 | $98.01 | 1,104,917 |
| 2018-04-20 | $98.38 | $98.45 | $97.02 | $97.27 | $97.27 | 603,898 |
| 2018-04-19 | $99.21 | $100.10 | $97.53 | $98.07 | $98.07 | 569,667 |
| 2018-04-18 | $98.88 | $100.30 | $98.81 | $99.25 | $99.25 | 844,629 |
| 2018-04-17 | $98.57 | $99.06 | $97.80 | $98.80 | $98.80 | 662,979 |
| 2018-04-16 | $98.34 | $98.34 | $97.42 | $98.04 | $98.04 | 710,066 |
| 2018-04-13 | $98.50 | $98.50 | $96.85 | $97.71 | $97.71 | 894,577 |
| 2018-04-12 | $96.24 | $97.00 | $96.09 | $96.12 | $96.12 | 561,074 |
| 2018-04-11 | $95.91 | $96.70 | $95.75 | $95.98 | $95.98 | 865,412 |
| 2018-04-10 | $96.31 | $97.51 | $95.44 | $96.61 | $96.61 | 671,166 |
| 2018-04-09 | $94.85 | $96.70 | $94.55 | $95.48 | $95.48 | 542,392 |
| 2018-04-06 | $96.54 | $96.96 | $94.26 | $94.85 | $94.85 | 964,842 |
| 2018-04-05 | $97.60 | $97.60 | $96.17 | $97.00 | $97.00 | 845,210 |
| 2018-04-04 | $95.58 | $97.03 | $94.65 | $96.83 | $96.83 | 630,257 |
| 2018-04-03 | $95.84 | $96.49 | $94.67 | $95.72 | $95.72 | 1,525,027 |
| 2018-04-02 | $98.18 | $99.57 | $94.76 | $95.70 | $95.70 | 1,063,671 |
| 2018-03-29 | $99.02 | $99.04 | $96.46 | $98.11 | $98.11 | 2,042,889 |
| 2018-03-28 | $100.09 | $100.09 | $97.59 | $98.62 | $98.62 | 1,203,437 |
| 2018-03-27 | $102.19 | $102.19 | $99.46 | $100.06 | $100.06 | 935,535 |
| 2018-03-26 | $101.05 | $101.80 | $99.04 | $101.66 | $101.66 | 764,218 |
| 2018-03-23 | $102.06 | $102.49 | $99.56 | $99.72 | $99.72 | 843,639 |
| 2018-03-22 | $103.27 | $104.18 | $101.59 | $101.88 | $101.88 | 670,677 |
| 2018-03-21 | $105.00 | $105.68 | $104.09 | $104.11 | $104.11 | 676,297 |
| 2018-03-20 | $104.57 | $105.09 | $104.08 | $104.81 | $104.81 | 562,772 |
| 2018-03-19 | $105.46 | $105.50 | $103.95 | $104.76 | $104.76 | 577,159 |
| 2018-03-16 | $105.27 | $106.00 | $104.93 | $105.69 | $105.69 | 830,959 |
| 2018-03-15 | $105.32 | $106.50 | $105.01 | $105.34 | $105.34 | 716,626 |
| 2018-03-14 | $106.08 | $106.32 | $104.37 | $104.84 | $104.84 | 1,109,950 |
| 2018-03-13 | $106.12 | $106.74 | $105.10 | $105.68 | $105.68 | 760,841 |
| 2018-03-12 | $105.96 | $106.81 | $105.45 | $105.93 | $105.93 | 984,527 |
| 2018-03-09 | $103.78 | $105.66 | $102.98 | $105.60 | $105.60 | 916,357 |
| 2018-03-08 | $102.27 | $103.75 | $101.77 | $103.25 | $103.25 | 1,033,460 |
| 2018-03-07 | $100.74 | $102.33 | $100.33 | $101.93 | $101.93 | 773,903 |
| 2018-03-06 | $99.92 | $100.76 | $99.63 | $100.66 | $100.66 | 620,596 |
| 2018-03-05 | $98.03 | $100.15 | $96.94 | $99.69 | $99.69 | 833,141 |
| 2018-03-02 | $96.94 | $99.52 | $96.24 | $98.17 | $98.17 | 989,902 |
| 2018-03-01 | $98.43 | $98.87 | $96.73 | $97.20 | $97.20 | 1,237,524 |
| 2018-02-28 | $99.86 | $100.22 | $98.29 | $98.33 | $98.33 | 1,764,197 |
| 2018-02-27 | $99.97 | $100.90 | $98.71 | $99.57 | $99.57 | 1,146,329 |
| 2018-02-26 | $100.00 | $100.75 | $98.51 | $99.97 | $99.97 | 1,655,956 |
| 2018-02-23 | $98.87 | $99.93 | $98.21 | $99.78 | $99.78 | 1,397,831 |
| 2018-02-22 | $100.02 | $100.75 | $97.82 | $98.38 | $98.38 | 1,248,036 |
| 2018-02-21 | $100.64 | $101.49 | $99.73 | $99.76 | $99.76 | 1,364,059 |
| 2018-02-20 | $101.58 | $102.07 | $99.78 | $100.26 | $100.26 | 1,300,382 |
| 2018-02-16 | $101.39 | $102.50 | $101.16 | $101.72 | $101.72 | 1,266,937 |
| 2018-02-15 | $105.51 | $106.27 | $99.78 | $101.57 | $101.57 | 1,869,338 |
| 2018-02-14 | $100.98 | $108.38 | $100.00 | $104.68 | $104.68 | 2,270,776 |
| 2018-02-13 | $98.10 | $101.23 | $97.77 | $100.06 | $100.06 | 1,313,741 |
| 2018-02-12 | $96.90 | $99.44 | $95.95 | $98.63 | $98.63 | 1,257,163 |
| 2018-02-09 | $96.26 | $96.88 | $94.12 | $96.05 | $96.05 | 1,183,251 |
| 2018-02-08 | $98.29 | $98.91 | $95.22 | $95.23 | $95.23 | 941,590 |
| 2018-02-07 | $98.19 | $100.25 | $98.16 | $98.21 | $98.21 | 904,892 |
| 2018-02-06 | $95.21 | $98.47 | $93.10 | $98.06 | $98.06 | 1,621,334 |
| 2018-02-05 | $100.32 | $100.99 | $95.96 | $96.75 | $96.75 | 1,291,530 |
| 2018-02-02 | $103.33 | $103.33 | $100.50 | $100.54 | $100.54 | 825,647 |
| 2018-02-01 | $102.12 | $104.18 | $101.38 | $104.12 | $104.12 | 1,083,753 |
| 2018-01-31 | $104.59 | $104.97 | $101.86 | $102.19 | $102.19 | 1,382,801 |
| 2018-01-30 | $105.30 | $106.22 | $103.64 | $104.37 | $104.37 | 774,671 |
| 2018-01-29 | $105.04 | $106.33 | $104.34 | $105.58 | $105.58 | 858,252 |
| 2018-01-26 | $105.00 | $106.13 | $104.68 | $106.01 | $106.01 | 1,763,264 |
| 2018-01-25 | $103.50 | $105.10 | $103.50 | $104.58 | $104.58 | 814,998 |
| 2018-01-24 | $103.21 | $103.84 | $103.11 | $103.50 | $103.50 | 703,373 |
| 2018-01-23 | $102.96 | $104.07 | $102.60 | $103.21 | $103.21 | 930,052 |
| 2018-01-22 | $102.76 | $104.03 | $102.48 | $102.84 | $102.84 | 1,661,433 |
| 2018-01-19 | $100.34 | $103.05 | $100.34 | $103.00 | $103.00 | 1,315,872 |
| 2018-01-18 | $100.37 | $100.74 | $99.74 | $99.92 | $99.92 | 773,237 |
| 2018-01-17 | $100.50 | $100.58 | $99.57 | $100.22 | $100.22 | 975,107 |
| 2018-01-16 | $100.43 | $101.01 | $99.85 | $99.93 | $99.93 | 957,507 |
| 2018-01-12 | $99.93 | $100.68 | $99.46 | $100.04 | $100.04 | 742,041 |
| 2018-01-11 | $99.27 | $100.06 | $98.45 | $99.86 | $99.86 | 1,462,166 |
| 2018-01-10 | $98.37 | $99.00 | $97.20 | $98.87 | $98.87 | 775,688 |
| 2018-01-09 | $98.96 | $99.00 | $98.05 | $98.54 | $98.54 | 1,159,777 |
| 2018-01-08 | $98.48 | $98.79 | $98.13 | $98.60 | $98.60 | 830,363 |
| 2018-01-05 | $97.44 | $98.83 | $97.34 | $98.56 | $98.56 | 1,376,490 |
| 2018-01-04 | $99.45 | $100.12 | $97.15 | $97.28 | $97.28 | 1,795,633 |
| 2018-01-03 | $99.76 | $100.16 | $99.08 | $99.52 | $99.52 | 738,260 |
| 2018-01-02 | $98.52 | $100.47 | $97.57 | $99.76 | $99.76 | 1,348,932 |
| 2017-12-29 | $98.68 | $98.86 | $97.87 | $97.90 | $97.90 | 838,394 |
| 2017-12-28 | $98.88 | $98.88 | $97.45 | $98.31 | $98.31 | 1,244,955 |
| 2017-12-27 | $98.29 | $99.35 | $98.01 | $98.54 | $98.54 | 1,297,653 |
| 2017-12-26 | $99.56 | $99.73 | $98.30 | $98.35 | $98.35 | 716,515 |
| 2017-12-22 | $99.88 | $100.02 | $98.51 | $99.38 | $99.38 | 960,488 |
| 2017-12-21 | $100.22 | $100.80 | $99.88 | $100.14 | $100.14 | 1,279,939 |
| 2017-12-20 | $101.53 | $101.60 | $100.28 | $100.32 | $100.32 | 1,468,751 |
| 2017-12-19 | $102.56 | $102.86 | $101.11 | $101.26 | $101.26 | 1,257,915 |
| 2017-12-18 | $102.77 | $103.10 | $101.76 | $102.48 | $102.48 | 1,000,150 |
| 2017-12-15 | $101.39 | $102.22 | $101.27 | $102.06 | $102.06 | 2,334,663 |
| 2017-12-14 | $102.61 | $103.14 | $101.46 | $101.47 | $101.47 | 941,647 |
| 2017-12-13 | $101.83 | $103.28 | $101.30 | $102.22 | $102.22 | 1,211,197 |
| 2017-12-12 | $101.68 | $101.83 | $100.86 | $101.65 | $101.65 | 784,388 |
| 2017-12-11 | $101.93 | $102.22 | $100.94 | $101.68 | $101.68 | 1,008,121 |
| 2017-12-08 | $101.06 | $101.86 | $100.65 | $101.35 | $101.35 | 705,739 |
| 2017-12-07 | $101.10 | $101.50 | $100.83 | $100.92 | $100.92 | 1,057,768 |
| 2017-12-06 | $100.93 | $101.96 | $100.41 | $101.01 | $101.01 | 919,854 |
| 2017-12-05 | $101.15 | $102.55 | $100.87 | $101.00 | $101.00 | 1,012,132 |
| 2017-12-04 | $102.64 | $103.26 | $101.20 | $101.27 | $101.27 | 1,364,375 |
| 2017-12-01 | $102.43 | $102.77 | $100.50 | $102.27 | $102.27 | 1,668,173 |
| 2017-11-30 | $101.90 | $103.17 | $101.83 | $102.01 | $102.01 | 2,777,482 |
| 2017-11-29 | $101.73 | $102.45 | $100.72 | $101.31 | $101.31 | 1,711,510 |
| 2017-11-28 | $102.25 | $102.80 | $101.59 | $101.73 | $101.73 | 6,121,725 |
| 2017-11-27 | $104.27 | $104.72 | $102.28 | $102.55 | $102.55 | 1,129,982 |
| 2017-11-24 | $103.95 | $105.56 | $103.95 | $104.27 | $104.27 | 483,627 |
| 2017-11-22 | $104.21 | $106.00 | $103.92 | $103.95 | $103.95 | 758,603 |
| 2017-11-21 | $103.88 | $105.00 | $103.37 | $104.36 | $104.36 | 1,210,517 |
| 2017-11-20 | $104.44 | $104.99 | $103.87 | $103.90 | $103.90 | 1,126,726 |
| 2017-11-17 | $103.73 | $105.54 | $103.73 | $104.46 | $104.46 | 690,163 |
| 2017-11-16 | $104.55 | $104.84 | $103.44 | $104.44 | $104.44 | 934,752 |
| 2017-11-15 | $102.67 | $104.38 | $100.90 | $103.84 | $103.84 | 585,527 |
| 2017-11-14 | $102.58 | $103.66 | $101.62 | $103.48 | $103.48 | 1,299,753 |
| 2017-11-13 | $101.98 | $103.87 | $101.18 | $102.91 | $102.91 | 1,532,547 |
| 2017-11-10 | $103.70 | $104.61 | $103.57 | $104.05 | $104.05 | 1,138,189 |
| 2017-11-09 | $103.55 | $103.77 | $101.50 | $103.51 | $103.51 | 2,696,460 |
| 2017-11-08 | $108.52 | $108.82 | $103.82 | $104.72 | $104.72 | 3,088,739 |
| 2017-11-07 | $108.89 | $110.67 | $108.13 | $108.19 | $108.19 | 1,162,706 |
| 2017-11-06 | $107.00 | $109.29 | $106.89 | $108.56 | $108.56 | 954,313 |
| 2017-11-03 | $107.12 | $108.38 | $106.48 | $108.02 | $108.02 | 1,059,100 |
| 2017-11-02 | $108.40 | $108.52 | $107.08 | $107.30 | $107.30 | 963,526 |
| 2017-11-01 | $108.25 | $109.00 | $107.59 | $108.43 | $108.43 | 813,717 |
| 2017-10-31 | $107.14 | $108.81 | $107.14 | $108.10 | $108.10 | 1,389,366 |
| 2017-10-30 | $107.46 | $108.63 | $106.69 | $107.17 | $107.17 | 1,021,326 |
| 2017-10-27 | $107.06 | $108.43 | $105.31 | $107.66 | $107.66 | 2,775,287 |
| 2017-10-26 | $101.59 | $106.65 | $100.00 | $105.50 | $105.50 | 3,206,995 |
| 2017-10-25 | $101.89 | $102.98 | $101.35 | $101.43 | $101.43 | 1,300,186 |
| 2017-10-24 | $102.52 | $102.75 | $101.56 | $102.33 | $102.33 | 1,220,216 |
| 2017-10-23 | $103.18 | $103.28 | $102.15 | $102.16 | $102.16 | 1,484,220 |
| 2017-10-20 | $102.24 | $103.38 | $101.87 | $103.03 | $103.03 | 1,920,105 |
| 2017-10-19 | $100.10 | $102.09 | $100.10 | $101.82 | $101.82 | 1,472,363 |
| 2017-10-18 | $99.86 | $101.87 | $99.67 | $100.93 | $100.93 | 1,689,442 |
| 2017-10-17 | $99.26 | $99.92 | $99.07 | $99.67 | $99.67 | 1,137,575 |
| 2017-10-16 | $100.10 | $100.57 | $99.03 | $99.33 | $99.33 | 1,198,088 |
| 2017-10-13 | $98.50 | $100.00 | $98.02 | $99.85 | $99.85 | 1,584,104 |
| 2017-10-12 | $97.63 | $98.72 | $97.61 | $98.45 | $98.45 | 1,055,883 |
| 2017-10-11 | $96.49 | $97.94 | $96.43 | $97.76 | $97.76 | 2,483,153 |
| 2017-10-10 | $95.90 | $96.34 | $95.24 | $96.20 | $96.20 | 1,605,543 |
| 2017-10-09 | $95.60 | $95.98 | $95.27 | $95.79 | $95.79 | 727,909 |
| 2017-10-06 | $95.71 | $95.85 | $95.41 | $95.70 | $95.70 | 1,546,728 |
| 2017-10-05 | $95.48 | $95.79 | $94.95 | $95.60 | $95.60 | 1,257,246 |
| 2017-10-04 | $94.95 | $95.38 | $94.76 | $95.25 | $95.25 | 854,913 |
| 2017-10-03 | $95.00 | $95.30 | $94.50 | $95.10 | $95.10 | 967,155 |
| 2017-10-02 | $95.17 | $95.49 | $94.28 | $95.00 | $95.00 | 1,226,638 |
| 2017-09-29 | $95.00 | $95.24 | $94.43 | $95.07 | $95.07 | 1,027,172 |
| 2017-09-28 | $95.00 | $95.18 | $94.42 | $94.96 | $94.96 | 755,067 |
| 2017-09-27 | $94.22 | $95.55 | $94.10 | $95.21 | $95.21 | 1,892,090 |
| 2017-09-26 | $94.88 | $95.27 | $93.98 | $94.08 | $94.08 | 1,617,769 |
| 2017-09-25 | $94.56 | $94.97 | $94.21 | $94.95 | $94.95 | 1,133,175 |
| 2017-09-22 | $93.84 | $94.70 | $93.79 | $94.70 | $94.70 | 1,149,074 |
| 2017-09-21 | $94.41 | $94.53 | $93.89 | $94.22 | $94.22 | 921,266 |
| 2017-09-20 | $94.93 | $95.18 | $94.15 | $94.64 | $94.64 | 1,510,201 |
| 2017-09-19 | $95.50 | $95.53 | $94.57 | $95.00 | $95.00 | 1,086,208 |
| 2017-09-18 | $94.52 | $95.35 | $94.36 | $95.07 | $95.07 | 2,055,918 |
| 2017-09-15 | $94.94 | $95.04 | $93.85 | $94.47 | $94.47 | 5,759,583 |
| 2017-09-14 | $95.95 | $96.19 | $95.15 | $95.45 | $95.45 | 1,326,993 |
| 2017-09-13 | $97.57 | $97.57 | $96.32 | $96.57 | $96.57 | 1,002,617 |
| 2017-09-12 | $96.88 | $97.60 | $96.37 | $97.52 | $97.52 | 888,647 |
| 2017-09-11 | $97.50 | $97.51 | $96.30 | $96.94 | $96.94 | 1,334,263 |
| 2017-09-08 | $96.48 | $97.14 | $96.24 | $97.00 | $97.00 | 834,955 |
| 2017-09-07 | $96.69 | $97.37 | $95.85 | $96.74 | $96.74 | 1,061,914 |
| 2017-09-06 | $97.59 | $97.59 | $95.92 | $96.25 | $96.25 | 1,565,566 |
| 2017-09-05 | $95.50 | $97.01 | $95.49 | $96.95 | $96.95 | 2,303,308 |
| 2017-09-01 | $96.05 | $96.73 | $95.29 | $95.68 | $95.68 | 1,270,031 |
| 2017-08-31 | $95.96 | $96.41 | $94.78 | $96.03 | $96.03 | 1,835,676 |
| 2017-08-30 | $95.87 | $97.07 | $95.44 | $95.79 | $95.79 | 1,909,190 |
| 2017-08-29 | $95.41 | $97.33 | $95.25 | $96.00 | $96.00 | 3,382,304 |
| 2017-08-28 | $97.46 | $98.74 | $95.07 | $95.55 | $95.55 | 34,428,151 |
| 2017-08-25 | $98.35 | $99.95 | $97.88 | $98.82 | $98.82 | 9,833,611 |
| 2017-08-24 | $94.55 | $95.45 | $94.18 | $95.11 | $95.11 | 1,461,141 |
| 2017-08-23 | $94.30 | $94.93 | $93.76 | $94.11 | $94.11 | 676,440 |
| 2017-08-22 | $93.30 | $94.83 | $93.19 | $94.73 | $94.73 | 1,055,703 |
| 2017-08-21 | $91.55 | $93.08 | $91.55 | $93.08 | $93.08 | 1,154,399 |
| 2017-08-18 | $91.53 | $92.22 | $90.56 | $91.55 | $91.55 | 1,191,690 |
| 2017-08-17 | $92.21 | $93.13 | $91.67 | $91.70 | $91.70 | 1,255,161 |
| 2017-08-16 | $91.67 | $93.05 | $91.58 | $92.59 | $92.59 | 1,271,411 |
| 2017-08-15 | $90.04 | $92.20 | $89.76 | $91.53 | $91.53 | 1,679,376 |
| 2017-08-14 | $89.43 | $90.55 | $89.26 | $89.99 | $89.99 | 1,208,324 |
| 2017-08-11 | $87.70 | $89.21 | $87.68 | $88.91 | $88.91 | 1,006,508 |
| 2017-08-10 | $89.88 | $90.33 | $87.45 | $87.57 | $87.57 | 1,364,169 |
| 2017-08-09 | $90.06 | $90.91 | $90.00 | $90.10 | $90.10 | 1,320,509 |
| 2017-08-08 | $91.17 | $91.26 | $90.09 | $90.67 | $90.67 | 980,286 |
| 2017-08-07 | $90.62 | $91.32 | $89.95 | $91.19 | $91.19 | 1,055,896 |
| 2017-08-04 | $92.65 | $93.53 | $90.03 | $90.42 | $90.42 | 1,263,883 |
| 2017-08-03 | $90.25 | $93.42 | $90.25 | $91.10 | $91.10 | 1,584,430 |
| 2017-08-02 | $91.81 | $92.54 | $90.90 | $91.62 | $91.62 | 1,451,161 |
| 2017-08-01 | $90.62 | $91.34 | $90.20 | $91.29 | $91.29 | 1,039,447 |
| 2017-07-31 | $90.84 | $91.61 | $90.51 | $90.55 | $90.55 | 890,731 |
| 2017-07-28 | $91.16 | $91.88 | $90.00 | $90.65 | $90.65 | 1,015,413 |
| 2017-07-27 | $91.96 | $92.54 | $91.39 | $91.59 | $91.59 | 967,188 |
| 2017-07-26 | $90.82 | $91.88 | $90.77 | $91.70 | $91.70 | 840,477 |
| 2017-07-25 | $91.70 | $91.95 | $90.07 | $90.52 | $90.52 | 860,541 |
| 2017-07-24 | $91.74 | $91.89 | $91.06 | $91.72 | $91.72 | 915,898 |
| 2017-07-21 | $90.40 | $91.48 | $90.40 | $91.15 | $91.15 | 753,238 |
| 2017-07-20 | $90.89 | $90.94 | $89.89 | $90.30 | $90.30 | 760,089 |
| 2017-07-19 | $90.39 | $91.19 | $90.25 | $90.96 | $90.96 | 649,618 |
| 2017-07-18 | $89.94 | $90.17 | $89.38 | $90.07 | $90.07 | 641,887 |
| 2017-07-17 | $89.88 | $90.81 | $89.61 | $90.08 | $90.08 | 958,313 |
| 2017-07-14 | $89.26 | $89.57 | $88.83 | $89.38 | $89.38 | 464,484 |
| 2017-07-13 | $89.23 | $89.72 | $88.39 | $89.22 | $89.22 | 634,376 |
| 2017-07-12 | $88.68 | $89.41 | $88.38 | $88.91 | $88.91 | 551,275 |
| 2017-07-11 | $88.27 | $88.69 | $87.80 | $88.12 | $88.12 | 606,687 |
| 2017-07-10 | $88.98 | $89.05 | $88.05 | $88.27 | $88.27 | 598,225 |
| 2017-07-07 | $88.95 | $89.94 | $88.00 | $88.85 | $88.85 | 954,521 |
| 2017-07-06 | $88.68 | $88.68 | $87.64 | $87.86 | $87.86 | 723,672 |
| 2017-07-05 | $88.48 | $89.36 | $88.16 | $89.16 | $89.16 | 634,488 |
| 2017-07-03 | $89.60 | $89.60 | $88.15 | $88.23 | $88.23 | 532,132 |
| 2017-06-30 | $89.61 | $89.76 | $89.09 | $89.50 | $89.50 | 718,769 |
| 2017-06-29 | $90.75 | $90.75 | $88.34 | $89.42 | $89.42 | 867,560 |
| 2017-06-28 | $89.90 | $90.80 | $89.06 | $90.59 | $90.59 | 715,878 |
| 2017-06-27 | $90.23 | $90.75 | $89.37 | $89.47 | $89.47 | 712,149 |
| 2017-06-26 | $91.18 | $91.60 | $90.12 | $90.18 | $90.18 | 769,439 |
| 2017-06-23 | $90.77 | $91.15 | $90.21 | $91.08 | $91.08 | 2,552,751 |
| 2017-06-22 | $91.67 | $91.81 | $89.83 | $90.88 | $90.88 | 2,837,425 |
| 2017-06-21 | $88.80 | $90.43 | $88.17 | $89.78 | $89.78 | 1,291,978 |
| 2017-06-20 | $88.06 | $88.70 | $87.55 | $88.39 | $88.39 | 897,307 |
| 2017-06-19 | $87.10 | $88.36 | $87.10 | $87.87 | $87.87 | 744,110 |
| 2017-06-16 | $86.90 | $87.31 | $86.38 | $87.13 | $87.13 | 1,524,616 |
| 2017-06-15 | $85.97 | $86.91 | $85.80 | $86.63 | $86.63 | 826,061 |
| 2017-06-14 | $86.65 | $87.17 | $85.83 | $86.35 | $86.35 | 565,255 |
| 2017-06-13 | $85.95 | $87.10 | $85.83 | $86.73 | $86.73 | 974,835 |
| 2017-06-12 | $86.15 | $86.27 | $84.30 | $85.59 | $85.59 | 1,550,443 |
| 2017-06-09 | $87.66 | $88.06 | $86.10 | $86.15 | $86.15 | 1,042,610 |
| 2017-06-08 | $88.00 | $88.02 | $87.40 | $87.80 | $87.80 | 943,424 |
| 2017-06-07 | $87.01 | $87.90 | $86.98 | $87.57 | $87.57 | 758,523 |
| 2017-06-06 | $87.04 | $87.71 | $86.54 | $87.09 | $87.09 | 659,665 |
| 2017-06-05 | $88.22 | $88.38 | $87.26 | $87.29 | $87.29 | 897,928 |
| 2017-06-02 | $87.50 | $88.43 | $87.24 | $87.93 | $87.93 | 1,081,006 |
| 2017-06-01 | $86.81 | $87.52 | $86.31 | $87.13 | $87.13 | 1,148,366 |
| 2017-05-31 | $85.64 | $86.51 | $85.59 | $86.44 | $86.44 | 1,502,905 |
| 2017-05-30 | $85.72 | $86.38 | $85.23 | $85.50 | $85.50 | 884,026 |
| 2017-05-26 | $84.93 | $86.11 | $84.60 | $86.02 | $86.02 | 1,374,708 |
| 2017-05-25 | $84.20 | $85.51 | $83.90 | $84.70 | $84.70 | 2,406,964 |
| 2017-05-24 | $83.98 | $84.31 | $83.24 | $84.22 | $84.22 | 631,807 |
| 2017-05-23 | $84.00 | $84.00 | $83.16 | $83.80 | $83.80 | 767,577 |
| 2017-05-22 | $83.32 | $83.56 | $82.83 | $83.54 | $83.54 | 555,819 |
| 2017-05-19 | $83.42 | $83.76 | $82.94 | $83.05 | $83.05 | 1,122,290 |
| 2017-05-18 | $82.29 | $83.39 | $82.10 | $83.09 | $83.09 | 648,078 |
| 2017-05-17 | $82.81 | $83.00 | $81.74 | $82.22 | $82.22 | 1,078,525 |
| 2017-05-16 | $82.10 | $83.40 | $82.00 | $83.19 | $83.19 | 1,106,170 |
| 2017-05-15 | $83.00 | $83.91 | $82.82 | $83.62 | $83.62 | 817,811 |
| 2017-05-12 | $83.16 | $83.82 | $82.86 | $82.89 | $82.89 | 589,171 |
| 2017-05-11 | $83.87 | $83.89 | $82.95 | $83.46 | $83.46 | 1,192,682 |
| 2017-05-10 | $84.01 | $84.71 | $83.31 | $83.80 | $83.80 | 1,391,502 |
| 2017-05-09 | $83.79 | $84.64 | $83.59 | $84.27 | $84.27 | 1,330,697 |
| 2017-05-08 | $82.66 | $83.88 | $82.31 | $83.64 | $83.64 | 1,593,446 |
| 2017-05-05 | $82.49 | $83.46 | $81.96 | $83.30 | $83.30 | 1,186,171 |
| 2017-05-04 | $83.10 | $83.46 | $81.82 | $82.20 | $82.20 | 1,740,677 |
| 2017-05-03 | $85.00 | $85.00 | $81.62 | $82.64 | $82.64 | 1,747,407 |
| 2017-05-02 | $84.66 | $85.59 | $84.17 | $85.34 | $85.34 | 1,304,535 |
| 2017-05-01 | $84.75 | $85.25 | $84.20 | $84.59 | $84.59 | 1,335,543 |
| 2017-04-28 | $83.62 | $84.49 | $83.57 | $84.28 | $84.28 | 1,003,008 |
| 2017-04-27 | $83.30 | $84.10 | $83.08 | $83.68 | $83.68 | 1,065,003 |
| 2017-04-26 | $82.66 | $83.49 | $82.37 | $83.02 | $83.02 | 1,394,375 |
| 2017-04-25 | $82.59 | $83.19 | $81.43 | $82.65 | $82.65 | 2,069,857 |
| 2017-04-24 | $83.00 | $83.97 | $82.66 | $82.75 | $82.75 | 1,109,425 |
| 2017-04-21 | $82.91 | $83.00 | $82.25 | $82.25 | $82.25 | 1,781,453 |
| 2017-04-20 | $81.50 | $82.99 | $81.07 | $82.88 | $82.88 | 1,848,578 |
| 2017-04-19 | $80.50 | $81.84 | $80.20 | $81.30 | $81.30 | 2,451,944 |
| 2017-04-18 | $79.16 | $80.06 | $79.08 | $79.99 | $79.99 | 1,224,697 |
| 2017-04-17 | $79.00 | $79.52 | $78.71 | $79.48 | $79.48 | 514,111 |
| 2017-04-13 | $78.85 | $79.24 | $78.30 | $78.95 | $78.95 | 748,509 |
| 2017-04-12 | $78.99 | $79.25 | $78.44 | $78.67 | $78.67 | 748,410 |
| 2017-04-11 | $79.03 | $79.34 | $78.09 | $78.76 | $78.76 | 675,983 |
| 2017-04-10 | $78.95 | $79.37 | $78.68 | $78.85 | $78.85 | 678,294 |
| 2017-04-07 | $79.20 | $79.62 | $78.75 | $79.19 | $79.19 | 795,640 |
| 2017-04-06 | $78.79 | $79.36 | $78.11 | $79.33 | $79.33 | 998,245 |
| 2017-04-05 | $78.94 | $79.26 | $78.07 | $78.23 | $78.23 | 1,143,649 |
| 2017-04-04 | $79.97 | $80.34 | $78.54 | $78.85 | $78.85 | 772,817 |
| 2017-04-03 | $80.39 | $80.75 | $79.69 | $80.02 | $80.02 | 1,502,924 |
| 2017-03-31 | $80.37 | $80.92 | $80.07 | $80.53 | $80.53 | 967,380 |
| 2017-03-30 | $79.91 | $80.51 | $79.75 | $79.93 | $79.93 | 922,721 |
| 2017-03-29 | $78.79 | $80.38 | $78.56 | $80.15 | $80.15 | 1,633,984 |
| 2017-03-28 | $78.70 | $78.97 | $77.98 | $78.70 | $78.70 | 1,476,611 |
| 2017-03-27 | $77.74 | $78.80 | $77.16 | $78.70 | $78.70 | 991,094 |
| 2017-03-24 | $77.86 | $78.50 | $77.52 | $77.99 | $77.99 | 699,369 |
| 2017-03-23 | $77.81 | $78.59 | $77.33 | $77.47 | $77.47 | 1,005,294 |
| 2017-03-22 | $77.85 | $77.99 | $76.80 | $77.53 | $77.53 | 1,891,792 |
| 2017-03-21 | $79.71 | $79.97 | $77.72 | $77.92 | $77.92 | 1,378,879 |
| 2017-03-20 | $81.38 | $81.50 | $79.13 | $80.00 | $80.00 | 1,995,714 |
| 2017-03-17 | $81.00 | $81.99 | $80.24 | $81.51 | $81.51 | 3,547,616 |
| 2017-03-16 | $80.58 | $80.82 | $79.92 | $80.41 | $80.41 | 1,289,258 |
| 2017-03-15 | $79.74 | $81.23 | $79.56 | $80.84 | $80.84 | 1,525,545 |
| 2017-03-14 | $80.16 | $80.71 | $79.56 | $79.63 | $79.63 | 2,170,141 |
| 2017-03-13 | $80.70 | $81.10 | $80.18 | $80.54 | $80.54 | 2,418,387 |
| 2017-03-10 | $80.03 | $80.97 | $79.79 | $80.70 | $80.70 | 2,378,775 |
| 2017-03-09 | $79.40 | $80.01 | $79.02 | $79.80 | $79.80 | 1,947,543 |
| 2017-03-08 | $77.25 | $79.82 | $76.90 | $79.13 | $79.13 | 1,974,438 |
| 2017-03-07 | $77.64 | $78.06 | $77.41 | $77.48 | $77.48 | 1,340,661 |
| 2017-03-06 | $77.42 | $78.57 | $77.09 | $77.90 | $77.90 | 1,549,737 |
| 2017-03-03 | $76.90 | $78.23 | $76.51 | $77.85 | $77.85 | 1,218,989 |
| 2017-03-02 | $76.87 | $77.15 | $76.51 | $76.78 | $76.78 | 1,376,892 |
| 2017-03-01 | $77.51 | $78.21 | $76.75 | $77.10 | $77.10 | 2,035,099 |
| 2017-02-28 | $79.00 | $79.00 | $77.35 | $77.39 | $77.39 | 1,959,706 |
| 2017-02-27 | $77.64 | $79.68 | $77.00 | $79.47 | $79.47 | 1,563,227 |
| 2017-02-24 | $78.51 | $79.37 | $77.39 | $77.64 | $77.64 | 1,861,848 |
| 2017-02-23 | $77.53 | $78.40 | $77.37 | $78.12 | $78.12 | 1,954,538 |
| 2017-02-22 | $76.34 | $77.49 | $76.06 | $77.35 | $77.35 | 1,626,389 |
| 2017-02-21 | $76.61 | $77.26 | $75.94 | $76.25 | $76.25 | 1,226,137 |
| 2017-02-17 | $77.63 | $77.96 | $76.03 | $76.75 | $76.75 | 1,470,641 |
| 2017-02-16 | $77.86 | $78.08 | $76.26 | $76.87 | $76.87 | 1,616,593 |
| 2017-02-15 | $81.36 | $81.36 | $77.56 | $77.85 | $77.85 | 3,810,487 |
| 2017-02-14 | $79.30 | $83.04 | $77.60 | $82.30 | $82.30 | 3,615,777 |
| 2017-02-13 | $79.50 | $80.85 | $79.45 | $80.00 | $80.00 | 1,924,529 |
| 2017-02-10 | $79.10 | $79.74 | $78.67 | $79.56 | $79.56 | 1,011,381 |
| 2017-02-09 | $78.04 | $79.14 | $77.96 | $78.85 | $78.85 | 1,187,051 |
| 2017-02-08 | $77.58 | $78.23 | $76.58 | $78.13 | $78.13 | 1,175,957 |
| 2017-02-07 | $78.16 | $78.38 | $77.54 | $77.99 | $77.99 | 1,019,382 |
| 2017-02-06 | $77.81 | $78.62 | $77.55 | $77.75 | $77.75 | 961,140 |
| 2017-02-03 | $76.53 | $78.08 | $76.50 | $77.62 | $77.62 | 1,033,702 |
| 2017-02-02 | $77.90 | $78.25 | $76.86 | $78.21 | $78.21 | 666,815 |
| 2017-02-01 | $78.28 | $79.02 | $77.98 | $78.56 | $78.56 | 1,046,130 |
| 2017-01-31 | $75.16 | $78.53 | $74.92 | $78.49 | $78.49 | 1,145,599 |
| 2017-01-30 | $76.11 | $76.11 | $74.86 | $75.35 | $75.35 | 671,884 |
| 2017-01-27 | $75.74 | $76.49 | $75.46 | $76.36 | $76.36 | 1,027,367 |
| 2017-01-26 | $75.50 | $76.20 | $75.39 | $75.54 | $75.54 | 1,026,318 |
| 2017-01-25 | $75.79 | $76.11 | $75.41 | $75.53 | $75.53 | 964,447 |
| 2017-01-24 | $76.16 | $76.18 | $74.80 | $75.35 | $75.35 | 1,547,198 |
| 2017-01-23 | $75.89 | $76.24 | $75.12 | $75.85 | $75.85 | 952,225 |
| 2017-01-20 | $75.79 | $76.25 | $75.79 | $76.10 | $76.10 | 839,379 |
| 2017-01-19 | $75.49 | $76.76 | $75.32 | $76.07 | $76.07 | 1,523,167 |
| 2017-01-18 | $77.10 | $77.24 | $75.05 | $75.59 | $75.59 | 1,983,015 |
| 2017-01-17 | $77.15 | $77.15 | $76.23 | $76.79 | $76.79 | 1,015,076 |
| 2017-01-13 | $77.23 | $77.96 | $76.98 | $77.16 | $77.16 | 654,082 |
| 2017-01-12 | $76.91 | $77.51 | $76.43 | $77.19 | $77.19 | 1,207,749 |
| 2017-01-11 | $77.85 | $77.95 | $75.70 | $76.98 | $76.98 | 1,784,583 |
| 2017-01-10 | $77.72 | $78.34 | $77.34 | $77.88 | $77.88 | 1,164,628 |
| 2017-01-09 | $78.08 | $78.58 | $77.81 | $77.99 | $77.99 | 638,016 |
| 2017-01-06 | $77.06 | $78.43 | $77.06 | $77.82 | $77.82 | 569,329 |
| 2017-01-05 | $77.02 | $77.53 | $76.74 | $77.00 | $77.00 | 651,913 |
| 2017-01-04 | $77.39 | $77.59 | $76.59 | $77.28 | $77.28 | 1,138,622 |
| 2017-01-03 | $76.71 | $77.42 | $76.47 | $76.93 | $76.93 | 1,413,465 |
| 2016-12-30 | $75.89 | $76.21 | $75.51 | $76.05 | $76.05 | 848,649 |
| 2016-12-29 | $75.84 | $76.36 | $75.73 | $75.88 | $75.88 | 549,524 |
| 2016-12-28 | $76.24 | $76.30 | $75.81 | $75.96 | $75.96 | 807,768 |
| 2016-12-27 | $76.33 | $76.66 | $75.57 | $75.85 | $75.85 | 1,177,761 |
| 2016-12-23 | $74.84 | $76.27 | $74.84 | $76.22 | $76.22 | 623,327 |
| 2016-12-22 | $75.63 | $75.92 | $74.73 | $74.95 | $74.95 | 1,742,831 |
| 2016-12-21 | $77.47 | $77.63 | $75.40 | $75.44 | $75.44 | 1,105,493 |
| 2016-12-20 | $77.13 | $77.25 | $76.34 | $76.89 | $76.89 | 919,645 |
| 2016-12-19 | $78.15 | $78.36 | $76.40 | $76.68 | $76.68 | 1,059,065 |
| 2016-12-16 | $78.28 | $79.83 | $77.85 | $77.88 | $77.88 | 2,614,697 |
| 2016-12-15 | $79.40 | $80.98 | $78.95 | $80.54 | $80.54 | 2,450,771 |
| 2016-12-14 | $79.21 | $80.02 | $78.21 | $79.39 | $79.39 | 1,983,217 |
| 2016-12-13 | $80.04 | $80.24 | $78.93 | $79.32 | $79.32 | 1,358,386 |
| 2016-12-12 | $78.00 | $80.12 | $78.00 | $79.41 | $79.41 | 1,930,766 |
| 2016-12-09 | $77.87 | $78.68 | $77.87 | $78.34 | $78.34 | 1,905,434 |
| 2016-12-08 | $77.08 | $77.80 | $76.27 | $77.54 | $77.54 | 1,826,940 |
| 2016-12-07 | $77.55 | $77.55 | $75.83 | $76.93 | $76.93 | 3,079,688 |
| 2016-12-06 | $75.98 | $78.02 | $75.48 | $77.58 | $77.58 | 2,461,138 |
| 2016-12-05 | $74.73 | $75.92 | $74.57 | $75.70 | $75.70 | 1,718,248 |
| 2016-12-02 | $72.46 | $75.05 | $71.90 | $74.03 | $74.03 | 2,486,636 |
| 2016-12-01 | $75.60 | $76.12 | $72.73 | $73.00 | $73.00 | 5,998,122 |
| 2016-11-30 | $81.18 | $81.18 | $76.50 | $76.83 | $76.83 | 4,811,134 |
| 2016-11-29 | $80.02 | $81.15 | $79.54 | $80.93 | $80.93 | 1,737,841 |
| 2016-11-28 | $80.63 | $80.84 | $79.69 | $79.82 | $79.82 | 1,516,096 |
| 2016-11-25 | $79.91 | $81.06 | $79.55 | $80.57 | $80.57 | 549,586 |
| 2016-11-23 | $79.27 | $80.12 | $77.00 | $79.87 | $79.87 | 2,045,444 |
| 2016-11-22 | $80.07 | $80.55 | $79.65 | $80.20 | $80.20 | 1,376,644 |
| 2016-11-21 | $79.98 | $80.44 | $79.35 | $80.02 | $80.02 | 1,879,005 |
| 2016-11-18 | $79.55 | $80.02 | $78.86 | $79.88 | $79.88 | 1,866,465 |
| 2016-11-17 | $77.38 | $79.71 | $77.13 | $79.48 | $79.48 | 1,523,750 |
| 2016-11-16 | $77.85 | $78.05 | $77.15 | $77.31 | $77.31 | 1,646,584 |
| 2016-11-15 | $76.98 | $78.64 | $76.51 | $77.94 | $77.94 | 1,744,684 |
| 2016-11-14 | $77.39 | $77.95 | $76.33 | $76.89 | $76.89 | 1,382,488 |
| 2016-11-11 | $77.89 | $78.67 | $76.94 | $77.13 | $77.13 | 1,890,523 |
| 2016-11-10 | $78.10 | $78.47 | $77.00 | $78.34 | $78.34 | 1,747,245 |
| 2016-11-09 | $77.54 | $79.51 | $76.52 | $77.68 | $77.68 | 2,051,323 |
| 2016-11-08 | $74.27 | $76.31 | $74.20 | $75.94 | $75.94 | 2,252,115 |
| 2016-11-07 | $73.54 | $74.70 | $73.03 | $74.59 | $74.59 | 2,666,728 |
| 2016-11-04 | $72.42 | $73.22 | $72.23 | $72.59 | $72.59 | 1,728,762 |
| 2016-11-03 | $72.43 | $73.62 | $72.16 | $72.21 | $72.21 | 1,826,799 |
| 2016-11-02 | $70.88 | $73.99 | $70.10 | $72.36 | $72.36 | 2,333,934 |
| 2016-11-01 | $71.94 | $72.44 | $71.19 | $71.66 | $71.66 | 1,734,083 |
| 2016-10-31 | $72.09 | $72.33 | $71.55 | $71.74 | $71.74 | 1,458,200 |
| 2016-10-28 | $71.81 | $72.27 | $71.31 | $71.77 | $71.77 | 1,451,097 |
| 2016-10-27 | $72.42 | $72.44 | $71.17 | $72.10 | $72.10 | 2,295,635 |
| 2016-10-26 | $74.46 | $74.46 | $73.11 | $73.12 | $73.12 | 2,196,107 |
| 2016-10-25 | $74.32 | $74.78 | $74.00 | $74.43 | $74.43 | 1,624,164 |
| 2016-10-24 | $74.40 | $74.57 | $73.90 | $74.54 | $74.54 | 2,339,583 |
| 2016-10-21 | $74.29 | $74.68 | $73.88 | $74.02 | $74.02 | 1,849,565 |
| 2016-10-20 | $75.00 | $75.42 | $74.36 | $74.42 | $74.42 | 2,417,881 |
| 2016-10-19 | $74.99 | $76.03 | $74.99 | $75.21 | $75.21 | 1,158,315 |
| 2016-10-18 | $75.91 | $76.69 | $75.66 | $76.33 | $76.33 | 911,426 |
| 2016-10-17 | $75.37 | $75.74 | $75.09 | $75.28 | $75.28 | 815,591 |
| 2016-10-14 | $75.51 | $76.57 | $75.27 | $75.34 | $75.34 | 707,026 |
| 2016-10-13 | $75.56 | $76.05 | $74.83 | $75.70 | $75.70 | 1,341,438 |
| 2016-10-12 | $77.10 | $77.34 | $75.59 | $75.89 | $75.89 | 1,162,307 |
| 2016-10-11 | $79.30 | $79.59 | $76.53 | $77.23 | $77.23 | 1,100,715 |
| 2016-10-10 | $80.04 | $80.04 | $78.98 | $79.81 | $79.81 | 1,225,832 |
| 2016-10-07 | $79.07 | $79.69 | $78.52 | $79.46 | $79.46 | 1,348,221 |
| 2016-10-06 | $80.64 | $80.64 | $78.49 | $79.27 | $79.27 | 1,940,854 |
| 2016-10-05 | $79.38 | $81.45 | $79.21 | $80.54 | $80.54 | 2,266,240 |
| 2016-10-04 | $80.20 | $80.78 | $78.61 | $78.79 | $78.79 | 1,564,160 |
| 2016-10-03 | $80.87 | $81.06 | $79.47 | $80.20 | $80.20 | 2,112,968 |
| 2016-09-30 | $79.18 | $81.26 | $79.01 | $81.06 | $81.06 | 2,438,185 |
| 2016-09-29 | $79.41 | $80.49 | $78.92 | $79.06 | $79.06 | 991,737 |
| 2016-09-28 | $79.85 | $79.93 | $79.01 | $79.57 | $79.57 | 614,784 |
| 2016-09-27 | $78.98 | $79.73 | $78.88 | $79.70 | $79.70 | 465,853 |
| 2016-09-26 | $79.20 | $79.35 | $78.42 | $78.98 | $78.98 | 625,291 |
| 2016-09-23 | $77.85 | $79.78 | $77.30 | $79.41 | $79.41 | 1,200,846 |
| 2016-09-22 | $78.39 | $78.58 | $78.02 | $78.13 | $78.13 | 585,794 |
| 2016-09-21 | $77.65 | $78.16 | $77.16 | $78.00 | $78.00 | 455,062 |
| 2016-09-20 | $77.25 | $78.07 | $77.23 | $77.47 | $77.47 | 833,644 |
| 2016-09-19 | $77.60 | $77.95 | $77.19 | $77.38 | $77.38 | 891,636 |
| 2016-09-16 | $77.65 | $77.89 | $77.06 | $77.31 | $77.31 | 1,251,626 |
| 2016-09-15 | $77.69 | $78.17 | $77.33 | $77.85 | $77.85 | 954,153 |
| 2016-09-14 | $77.59 | $78.56 | $77.51 | $77.90 | $77.90 | 1,380,660 |
| 2016-09-13 | $77.23 | $77.86 | $76.48 | $77.53 | $77.53 | 1,020,045 |
| 2016-09-12 | $76.41 | $77.83 | $76.35 | $77.74 | $77.74 | 792,356 |
| 2016-09-09 | $77.06 | $77.57 | $76.50 | $77.07 | $77.07 | 926,843 |
| 2016-09-08 | $77.61 | $78.01 | $77.34 | $77.85 | $77.85 | 662,149 |
| 2016-09-07 | $76.18 | $77.75 | $75.67 | $77.69 | $77.69 | 652,048 |
| 2016-09-06 | $77.02 | $77.21 | $76.39 | $76.54 | $76.54 | 435,411 |
| 2016-09-02 | $77.46 | $77.78 | $76.85 | $76.96 | $76.96 | 359,684 |
| 2016-09-01 | $77.46 | $77.54 | $77.06 | $77.42 | $77.42 | 720,025 |
| 2016-08-31 | $76.94 | $77.50 | $76.59 | $77.30 | $77.30 | 672,274 |
| 2016-08-30 | $77.24 | $77.72 | $76.89 | $77.14 | $77.14 | 878,707 |
| 2016-08-29 | $75.53 | $77.81 | $75.03 | $77.42 | $77.42 | 1,200,543 |
| 2016-08-26 | $75.64 | $75.90 | $75.15 | $75.69 | $75.69 | 581,588 |
| 2016-08-25 | $75.36 | $76.11 | $75.11 | $75.68 | $75.68 | 748,574 |
| 2016-08-24 | $76.01 | $76.23 | $75.30 | $75.41 | $75.41 | 1,188,752 |
| 2016-08-23 | $76.84 | $76.96 | $75.95 | $76.01 | $76.01 | 723,382 |
| 2016-08-22 | $75.09 | $76.59 | $75.09 | $76.59 | $76.59 | 638,026 |
| 2016-08-19 | $75.12 | $75.13 | $74.45 | $75.05 | $75.05 | 760,982 |
| 2016-08-18 | $74.18 | $75.67 | $73.85 | $75.26 | $75.26 | 740,173 |
| 2016-08-17 | $76.12 | $76.44 | $74.93 | $75.30 | $75.30 | 718,486 |
| 2016-08-16 | $76.44 | $76.63 | $75.97 | $76.11 | $76.11 | 501,407 |
| 2016-08-15 | $76.40 | $76.71 | $76.19 | $76.51 | $76.51 | 613,148 |
| 2016-08-12 | $76.64 | $76.81 | $76.08 | $76.40 | $76.40 | 803,775 |
| 2016-08-11 | $76.98 | $77.15 | $76.28 | $76.75 | $76.75 | 1,111,938 |
| 2016-08-10 | $76.50 | $76.96 | $75.94 | $76.81 | $76.81 | 1,117,849 |
| 2016-08-09 | $76.78 | $77.03 | $76.16 | $76.48 | $76.48 | 1,036,554 |
| 2016-08-08 | $77.27 | $77.56 | $76.30 | $76.56 | $76.56 | 1,042,007 |
| 2016-08-05 | $77.77 | $78.31 | $77.49 | $77.78 | $77.78 | 606,106 |
| 2016-08-04 | $77.04 | $77.82 | $77.04 | $77.38 | $77.38 | 585,884 |
| 2016-08-03 | $77.66 | $77.85 | $76.86 | $77.04 | $77.04 | 1,119,688 |
| 2016-08-02 | $77.97 | $78.26 | $77.12 | $77.56 | $77.56 | 1,188,694 |
| 2016-08-01 | $77.89 | $78.86 | $77.75 | $78.61 | $78.61 | 1,807,270 |
| 2016-07-29 | $76.23 | $78.36 | $76.10 | $77.64 | $77.64 | 3,250,255 |
| 2016-07-28 | $75.55 | $78.30 | $75.13 | $77.92 | $77.92 | 2,169,710 |
| 2016-07-27 | $74.20 | $75.91 | $72.02 | $75.00 | $75.00 | 3,662,097 |
| 2016-07-26 | $74.23 | $75.80 | $73.68 | $75.45 | $75.45 | 1,324,643 |
| 2016-07-25 | $73.89 | $74.22 | $73.86 | $74.08 | $74.08 | 1,137,314 |
| 2016-07-22 | $72.99 | $74.24 | $72.77 | $74.03 | $74.03 | 923,655 |
| 2016-07-21 | $73.39 | $73.66 | $72.69 | $72.89 | $72.89 | 1,141,733 |
| 2016-07-20 | $72.14 | $73.32 | $72.04 | $73.22 | $73.22 | 1,011,051 |
| 2016-07-19 | $72.08 | $72.56 | $71.86 | $72.14 | $72.14 | 1,585,387 |
| 2016-07-18 | $71.58 | $72.43 | $71.58 | $72.37 | $72.37 | 555,275 |
| 2016-07-15 | $72.89 | $73.15 | $71.62 | $71.67 | $71.67 | 1,033,053 |
| 2016-07-14 | $71.53 | $72.90 | $71.33 | $72.82 | $72.82 | 1,065,888 |
| 2016-07-13 | $71.42 | $71.78 | $71.02 | $71.06 | $71.06 | 752,052 |
| 2016-07-12 | $71.42 | $71.71 | $70.93 | $71.06 | $71.06 | 1,760,360 |
| 2016-07-11 | $71.76 | $71.94 | $70.81 | $70.82 | $70.82 | 1,216,178 |
| 2016-07-08 | $69.22 | $71.43 | $68.91 | $71.41 | $71.41 | 1,997,216 |
| 2016-07-07 | $68.40 | $68.99 | $68.07 | $68.99 | $68.99 | 1,311,163 |
| 2016-07-06 | $66.88 | $68.37 | $66.85 | $68.31 | $68.31 | 1,851,527 |
| 2016-07-05 | $67.18 | $67.50 | $66.76 | $67.23 | $67.23 | 1,748,050 |
| 2016-07-01 | $65.14 | $66.94 | $65.01 | $66.86 | $66.86 | 2,059,079 |
| 2016-06-30 | $63.52 | $65.36 | $63.41 | $65.32 | $65.32 | 1,664,637 |
| 2016-06-29 | $62.82 | $63.71 | $62.26 | $63.49 | $63.49 | 1,590,918 |
| 2016-06-28 | $61.92 | $62.52 | $61.78 | $62.40 | $62.40 | 1,042,022 |
| 2016-06-27 | $62.78 | $62.83 | $61.21 | $61.32 | $61.32 | 1,216,093 |
| 2016-06-24 | $62.89 | $64.20 | $62.89 | $63.32 | $63.32 | 1,378,221 |
| 2016-06-23 | $64.49 | $65.02 | $64.03 | $65.02 | $65.02 | 818,414 |
| 2016-06-22 | $63.70 | $64.57 | $63.66 | $63.92 | $63.92 | 952,092 |
| 2016-06-21 | $64.01 | $64.10 | $63.66 | $63.83 | $63.83 | 967,247 |
| 2016-06-20 | $64.33 | $64.57 | $63.65 | $63.69 | $63.69 | 1,065,245 |
| 2016-06-17 | $64.65 | $64.99 | $63.36 | $63.40 | $63.40 | 1,960,830 |
| 2016-06-16 | $65.04 | $65.04 | $64.60 | $64.87 | $64.87 | 862,466 |
| 2016-06-15 | $65.14 | $65.52 | $64.98 | $65.10 | $65.10 | 1,006,483 |
| 2016-06-14 | $65.16 | $65.48 | $64.82 | $65.17 | $65.17 | 1,137,420 |
| 2016-06-13 | $65.09 | $66.08 | $65.09 | $65.40 | $65.40 | 1,529,941 |
| 2016-06-10 | $65.92 | $66.47 | $65.32 | $65.57 | $65.57 | 1,861,286 |
| 2016-06-09 | $66.44 | $66.77 | $66.16 | $66.54 | $66.54 | 1,569,163 |
| 2016-06-08 | $66.82 | $66.97 | $66.63 | $66.80 | $66.80 | 1,793,150 |
| 2016-06-07 | $67.14 | $67.34 | $66.76 | $67.24 | $67.24 | 1,143,870 |
| 2016-06-06 | $67.46 | $67.54 | $66.72 | $67.21 | $67.21 | 801,352 |
| 2016-06-03 | $67.63 | $67.74 | $66.66 | $67.22 | $67.22 | 561,133 |
| 2016-06-02 | $67.51 | $67.95 | $67.11 | $67.83 | $67.83 | 1,058,886 |
| 2016-06-01 | $67.64 | $67.99 | $67.31 | $67.86 | $67.86 | 1,017,070 |
| 2016-05-31 | $66.83 | $67.95 | $66.64 | $67.89 | $67.89 | 1,849,253 |
| 2016-05-27 | $66.58 | $67.07 | $66.50 | $66.70 | $66.70 | 804,165 |
| 2016-05-26 | $66.84 | $66.90 | $66.51 | $66.74 | $66.74 | 863,391 |
| 2016-05-25 | $67.00 | $67.10 | $66.49 | $67.06 | $67.06 | 1,169,245 |
| 2016-05-24 | $66.10 | $67.03 | $65.53 | $66.92 | $66.92 | 1,141,615 |
| 2016-05-23 | $66.38 | $66.84 | $65.88 | $65.97 | $65.97 | 1,542,681 |
| 2016-05-20 | $65.12 | $66.84 | $64.78 | $66.55 | $66.55 | 1,614,537 |
| 2016-05-19 | $65.41 | $66.00 | $64.51 | $64.92 | $64.92 | 1,489,749 |
| 2016-05-18 | $65.51 | $65.90 | $65.01 | $65.85 | $65.85 | 1,232,285 |
| 2016-05-17 | $65.51 | $65.78 | $65.17 | $65.58 | $65.58 | 1,838,713 |
| 2016-05-16 | $65.75 | $66.04 | $65.37 | $65.58 | $65.58 | 736,166 |
| 2016-05-13 | $65.31 | $66.05 | $65.03 | $65.74 | $65.74 | 1,284,374 |
| 2016-05-12 | $65.57 | $65.96 | $64.67 | $65.31 | $65.31 | 1,903,764 |
| 2016-05-11 | $67.85 | $67.87 | $65.85 | $65.95 | $65.95 | 1,037,538 |
| 2016-05-10 | $67.64 | $68.00 | $66.90 | $67.65 | $67.65 | 1,050,457 |
| 2016-05-09 | $65.93 | $67.34 | $65.84 | $67.03 | $67.03 | 1,425,157 |
| 2016-05-06 | $64.44 | $66.26 | $63.94 | $65.96 | $65.96 | 1,558,272 |
| 2016-05-05 | $65.02 | $65.37 | $64.32 | $64.52 | $64.52 | 1,128,565 |
| 2016-05-04 | $65.07 | $66.00 | $64.34 | $65.03 | $65.03 | 4,320,105 |
| 2016-05-03 | $64.83 | $67.61 | $62.95 | $67.46 | $67.46 | 9,204,548 |
| 2016-05-02 | $69.47 | $69.67 | $68.13 | $69.10 | $69.10 | 1,485,734 |
| 2016-04-29 | $70.00 | $70.17 | $68.66 | $69.07 | $69.07 | 815,551 |
| 2016-04-28 | $69.45 | $70.77 | $68.48 | $69.98 | $69.98 | 912,760 |
| 2016-04-27 | $70.02 | $70.34 | $69.44 | $69.82 | $69.82 | 518,978 |
| 2016-04-26 | $70.06 | $70.26 | $68.95 | $70.08 | $70.08 | 918,935 |
| 2016-04-25 | $70.10 | $70.79 | $69.62 | $70.00 | $70.00 | 363,536 |
| 2016-04-22 | $69.88 | $70.53 | $69.36 | $70.04 | $70.04 | 377,038 |
| 2016-04-21 | $70.09 | $70.69 | $69.71 | $70.03 | $70.03 | 683,073 |
| 2016-04-20 | $69.73 | $70.21 | $69.36 | $69.72 | $69.72 | 391,192 |
| 2016-04-19 | $70.09 | $70.09 | $69.39 | $69.74 | $69.74 | 483,060 |
| 2016-04-18 | $69.69 | $70.03 | $69.35 | $69.83 | $69.83 | 546,072 |
| 2016-04-15 | $69.60 | $70.35 | $68.92 | $70.09 | $70.09 | 779,299 |
| 2016-04-14 | $69.99 | $70.27 | $69.35 | $69.67 | $69.67 | 822,267 |
| 2016-04-13 | $69.88 | $70.14 | $69.53 | $70.00 | $70.00 | 651,095 |
| 2016-04-12 | $70.14 | $70.44 | $69.17 | $69.40 | $69.40 | 599,782 |
| 2016-04-11 | $71.23 | $71.44 | $70.05 | $70.35 | $70.35 | 1,282,891 |
| 2016-04-08 | $70.55 | $71.13 | $70.20 | $70.83 | $70.83 | 906,434 |
| 2016-04-07 | $69.94 | $70.70 | $69.42 | $70.16 | $70.16 | 887,874 |
| 2016-04-06 | $67.58 | $70.27 | $67.58 | $70.19 | $70.19 | 628,167 |
| 2016-04-05 | $68.00 | $69.08 | $67.41 | $67.69 | $67.69 | 773,084 |
| 2016-04-04 | $67.49 | $69.41 | $67.16 | $68.42 | $68.42 | 904,976 |
| 2016-04-01 | $64.62 | $67.52 | $64.48 | $67.52 | $67.52 | 640,459 |
| 2016-03-31 | $64.61 | $65.46 | $64.60 | $65.10 | $65.10 | 760,034 |
| 2016-03-30 | $65.49 | $65.78 | $64.29 | $64.70 | $64.70 | 367,653 |
| 2016-03-29 | $63.96 | $65.10 | $63.49 | $65.07 | $65.07 | 431,025 |
| 2016-03-28 | $63.66 | $64.49 | $63.48 | $63.77 | $63.77 | 690,655 |
| 2016-03-24 | $64.26 | $64.92 | $63.66 | $64.23 | $64.23 | 482,374 |
| 2016-03-23 | $65.38 | $65.83 | $64.39 | $64.54 | $64.54 | 600,538 |
| 2016-03-22 | $64.17 | $65.75 | $64.02 | $65.30 | $65.30 | 707,858 |
| 2016-03-21 | $64.82 | $64.96 | $64.19 | $64.60 | $64.60 | 1,037,394 |
| 2016-03-18 | $64.70 | $65.05 | $64.23 | $64.88 | $64.88 | 721,239 |
| 2016-03-17 | $65.00 | $65.00 | $63.85 | $64.65 | $64.65 | 625,493 |
| 2016-03-16 | $65.25 | $65.89 | $64.30 | $65.03 | $65.03 | 648,380 |
| 2016-03-15 | $66.31 | $66.48 | $64.95 | $65.40 | $65.40 | 1,067,995 |
| 2016-03-14 | $67.01 | $67.34 | $66.05 | $66.83 | $66.83 | 563,033 |
| 2016-03-11 | $65.89 | $67.55 | $65.32 | $67.40 | $67.40 | 708,589 |
| 2016-03-10 | $65.70 | $66.22 | $65.01 | $65.28 | $65.28 | 551,898 |
| 2016-03-09 | $65.75 | $66.08 | $64.79 | $65.51 | $65.51 | 792,099 |
| 2016-03-08 | $65.09 | $66.13 | $64.76 | $65.65 | $65.65 | 916,848 |
| 2016-03-07 | $65.31 | $65.46 | $64.56 | $65.32 | $65.32 | 607,494 |
| 2016-03-04 | $64.72 | $66.00 | $64.27 | $65.44 | $65.44 | 779,638 |
| 2016-03-03 | $65.29 | $65.49 | $64.05 | $64.67 | $64.67 | 969,376 |
| 2016-03-02 | $65.00 | $65.48 | $64.57 | $65.44 | $65.44 | 836,852 |
| 2016-03-01 | $62.92 | $65.45 | $62.81 | $65.36 | $65.36 | 1,175,414 |
| 2016-02-29 | $63.26 | $63.63 | $62.49 | $62.71 | $62.71 | 800,134 |
| 2016-02-26 | $62.90 | $63.54 | $62.76 | $63.35 | $63.35 | 563,914 |
| 2016-02-25 | $62.49 | $63.18 | $62.08 | $62.86 | $62.86 | 625,704 |
| 2016-02-24 | $61.16 | $62.38 | $60.95 | $62.10 | $62.10 | 947,102 |
| 2016-02-23 | $62.37 | $62.94 | $61.62 | $61.65 | $61.65 | 656,596 |
| 2016-02-22 | $64.00 | $64.85 | $62.25 | $62.50 | $62.50 | 843,274 |
| 2016-02-19 | $62.31 | $63.58 | $61.41 | $63.43 | $63.43 | 779,089 |
| 2016-02-18 | $63.30 | $63.73 | $62.45 | $62.73 | $62.73 | 648,053 |
| 2016-02-17 | $62.03 | $63.73 | $61.98 | $63.17 | $63.17 | 716,507 |
| 2016-02-16 | $61.13 | $62.48 | $60.23 | $61.79 | $61.79 | 1,217,980 |
| 2016-02-12 | $60.95 | $62.47 | $60.06 | $60.43 | $60.43 | 1,669,203 |
| 2016-02-11 | $59.05 | $60.83 | $57.72 | $59.00 | $59.00 | 2,040,002 |
| 2016-02-10 | $56.93 | $60.36 | $56.60 | $58.35 | $58.35 | 1,531,053 |
| 2016-02-09 | $55.11 | $57.13 | $55.01 | $56.70 | $56.70 | 872,052 |
| 2016-02-08 | $56.87 | $57.30 | $55.39 | $55.91 | $55.91 | 1,076,557 |
| 2016-02-05 | $59.53 | $59.53 | $56.80 | $57.50 | $57.50 | 1,773,733 |
| 2016-02-04 | $58.23 | $59.73 | $57.20 | $59.53 | $59.53 | 1,672,955 |
| 2016-02-03 | $58.52 | $59.49 | $56.66 | $58.55 | $58.55 | 1,324,223 |
| 2016-02-02 | $60.22 | $60.41 | $58.20 | $58.28 | $58.28 | 1,229,195 |
| 2016-02-01 | $60.86 | $61.60 | $60.02 | $60.53 | $60.53 | 1,381,088 |
| 2016-01-29 | $60.75 | $61.06 | $60.10 | $60.83 | $60.83 | 1,248,935 |
| 2016-01-28 | $62.15 | $62.66 | $59.89 | $60.43 | $60.43 | 961,788 |
| 2016-01-27 | $63.32 | $63.54 | $61.64 | $61.93 | $61.93 | 736,890 |
| 2016-01-26 | $62.97 | $63.88 | $62.30 | $63.50 | $63.50 | 1,286,026 |
| 2016-01-25 | $63.39 | $64.00 | $62.65 | $63.00 | $63.00 | 925,242 |
| 2016-01-22 | $63.09 | $63.67 | $62.34 | $63.61 | $63.61 | 850,803 |
| 2016-01-21 | $63.43 | $64.07 | $61.60 | $62.47 | $62.47 | 974,031 |
| 2016-01-20 | $62.51 | $63.82 | $60.56 | $63.25 | $63.25 | 933,797 |
| 2016-01-19 | $63.99 | $64.76 | $62.84 | $63.36 | $63.36 | 623,480 |
| 2016-01-15 | $62.30 | $63.52 | $62.02 | $63.34 | $63.34 | 966,727 |
| 2016-01-14 | $63.74 | $64.71 | $62.53 | $63.96 | $63.96 | 1,393,860 |
| 2016-01-13 | $65.80 | $66.21 | $63.51 | $63.76 | $63.76 | 851,280 |
| 2016-01-12 | $64.95 | $65.86 | $64.16 | $65.14 | $65.14 | 523,710 |
| 2016-01-11 | $65.14 | $65.59 | $63.95 | $64.57 | $64.57 | 1,424,584 |
| 2016-01-08 | $65.40 | $65.97 | $64.66 | $65.10 | $65.10 | 774,787 |
| 2016-01-07 | $65.94 | $66.48 | $65.11 | $65.18 | $65.18 | 790,386 |
| 2016-01-06 | $66.45 | $67.69 | $66.11 | $66.74 | $66.74 | 1,792,417 |
| 2016-01-05 | $66.99 | $67.82 | $66.80 | $67.11 | $67.11 | 767,511 |
| 2016-01-04 | $67.86 | $67.92 | $66.51 | $67.04 | $67.04 | 976,683 |
| 2015-12-31 | $69.65 | $69.65 | $68.64 | $68.66 | $68.66 | 675,708 |
| 2015-12-30 | $70.23 | $70.52 | $69.50 | $69.59 | $69.59 | 372,314 |
| 2015-12-29 | $70.18 | $70.62 | $69.81 | $70.46 | $70.46 | 535,332 |
| 2015-12-28 | $69.58 | $69.93 | $69.05 | $69.58 | $69.58 | 269,107 |
| 2015-12-24 | $69.96 | $70.16 | $69.29 | $69.63 | $69.63 | 170,906 |
| 2015-12-23 | $69.58 | $70.53 | $69.01 | $70.04 | $70.04 | 858,561 |
| 2015-12-22 | $70.30 | $70.30 | $68.59 | $69.29 | $69.29 | 360,408 |
| 2015-12-21 | $69.91 | $70.24 | $69.26 | $69.74 | $69.74 | 649,155 |
| 2015-12-18 | $69.28 | $69.90 | $69.01 | $69.52 | $69.52 | 1,186,812 |
| 2015-12-17 | $70.00 | $70.74 | $69.65 | $69.86 | $69.86 | 1,153,749 |
| 2015-12-16 | $69.23 | $69.54 | $68.03 | $68.73 | $68.73 | 630,308 |
| 2015-12-15 | $68.50 | $69.48 | $67.98 | $68.93 | $68.93 | 1,002,392 |
| 2015-12-14 | $67.15 | $68.36 | $67.03 | $68.14 | $68.14 | 1,100,636 |
| 2015-12-11 | $67.22 | $67.99 | $66.65 | $67.35 | $67.35 | 956,717 |
| 2015-12-10 | $66.33 | $68.05 | $65.92 | $67.92 | $67.92 | 752,008 |
| 2015-12-09 | $67.35 | $67.81 | $66.11 | $66.69 | $66.69 | 636,328 |
| 2015-12-08 | $66.65 | $67.61 | $65.89 | $67.53 | $67.53 | 1,064,439 |
| 2015-12-07 | $67.74 | $68.02 | $66.96 | $67.41 | $67.41 | 890,203 |
| 2015-12-04 | $65.91 | $68.07 | $65.91 | $68.02 | $68.02 | 848,560 |
| 2015-12-03 | $67.20 | $67.51 | $65.76 | $65.78 | $65.78 | 901,667 |
| 2015-12-02 | $68.55 | $68.76 | $66.59 | $66.75 | $66.75 | 1,195,708 |
| 2015-12-01 | $68.34 | $69.09 | $67.73 | $68.94 | $68.94 | 593,683 |
| 2015-11-30 | $69.51 | $69.56 | $67.92 | $67.99 | $67.99 | 775,669 |
| 2015-11-27 | $68.81 | $69.99 | $68.12 | $69.26 | $69.26 | 340,031 |
| 2015-11-25 | $69.18 | $70.02 | $68.49 | $68.51 | $68.51 | 706,948 |
| 2015-11-24 | $68.74 | $69.58 | $68.53 | $69.16 | $69.16 | 600,913 |
| 2015-11-23 | $68.77 | $69.44 | $68.39 | $69.24 | $69.24 | 906,566 |
| 2015-11-20 | $69.23 | $69.67 | $68.59 | $68.73 | $68.73 | 786,438 |
| 2015-11-19 | $69.53 | $69.91 | $68.66 | $69.07 | $69.07 | 1,218,558 |
| 2015-11-18 | $68.53 | $69.80 | $68.16 | $69.73 | $69.73 | 875,613 |
| 2015-11-17 | $67.26 | $68.86 | $66.95 | $68.58 | $68.58 | 657,932 |
| 2015-11-16 | $66.56 | $67.49 | $66.11 | $67.19 | $67.19 | 690,631 |
| 2015-11-13 | $66.88 | $67.66 | $65.71 | $66.71 | $66.71 | 994,332 |
| 2015-11-12 | $66.39 | $67.41 | $65.40 | $66.80 | $66.80 | 1,365,716 |
| 2015-11-11 | $67.30 | $68.11 | $66.53 | $66.58 | $66.58 | 574,589 |
| 2015-11-10 | $66.69 | $67.62 | $66.66 | $67.26 | $67.26 | 582,686 |
| 2015-11-09 | $66.04 | $67.34 | $65.70 | $67.06 | $67.06 | 933,160 |
| 2015-11-06 | $65.85 | $66.20 | $64.90 | $66.09 | $66.09 | 840,491 |
| 2015-11-05 | $65.94 | $66.32 | $65.22 | $65.89 | $65.89 | 911,880 |
| 2015-11-04 | $65.28 | $66.28 | $64.95 | $65.82 | $65.82 | 1,386,963 |
| 2015-11-03 | $65.64 | $66.41 | $65.17 | $65.27 | $65.27 | 1,003,226 |
| 2015-11-02 | $64.00 | $66.17 | $63.97 | $66.05 | $66.05 | 1,544,051 |
| 2015-10-30 | $64.60 | $64.74 | $63.62 | $63.65 | $63.65 | 1,302,345 |
| 2015-10-29 | $66.99 | $67.99 | $64.15 | $64.47 | $64.47 | 2,021,132 |
| 2015-10-28 | $68.45 | $68.73 | $65.20 | $66.99 | $66.99 | 1,935,651 |
| 2015-10-27 | $69.16 | $69.61 | $67.46 | $68.76 | $68.76 | 947,601 |
| 2015-10-26 | $68.21 | $69.49 | $68.01 | $69.14 | $69.14 | 538,128 |
| 2015-10-23 | $68.44 | $68.89 | $67.45 | $68.27 | $68.27 | 909,119 |
| 2015-10-22 | $69.09 | $69.68 | $66.76 | $67.69 | $67.69 | 1,108,207 |
| 2015-10-21 | $70.17 | $70.82 | $67.52 | $68.79 | $68.79 | 1,017,199 |
| 2015-10-20 | $71.81 | $72.07 | $69.92 | $70.18 | $70.18 | 438,425 |
| 2015-10-19 | $71.63 | $72.68 | $70.73 | $71.75 | $71.75 | 380,168 |
| 2015-10-16 | $71.11 | $71.88 | $70.87 | $71.57 | $71.57 | 1,150,223 |
| 2015-10-15 | $68.95 | $70.66 | $68.58 | $70.63 | $70.63 | 658,765 |
| 2015-10-14 | $69.60 | $70.65 | $69.08 | $69.23 | $69.23 | 503,224 |
| 2015-10-13 | $69.96 | $71.00 | $69.63 | $69.88 | $69.88 | 615,797 |
| 2015-10-12 | $69.82 | $70.34 | $68.90 | $70.09 | $70.09 | 431,997 |
| 2015-10-09 | $67.81 | $70.11 | $67.81 | $69.83 | $69.83 | 766,132 |
| 2015-10-08 | $67.50 | $68.12 | $66.25 | $67.98 | $67.98 | 756,928 |
| 2015-10-07 | $66.66 | $67.97 | $65.42 | $67.77 | $67.77 | 1,254,369 |
| 2015-10-06 | $70.27 | $70.59 | $66.08 | $66.37 | $66.37 | 1,417,384 |
| 2015-10-05 | $71.51 | $72.14 | $70.18 | $70.67 | $70.67 | 586,677 |
| 2015-10-02 | $68.65 | $71.38 | $68.65 | $71.33 | $71.33 | 695,177 |
| 2015-10-01 | $69.17 | $69.98 | $68.40 | $69.61 | $69.61 | 847,561 |
| 2015-09-30 | $69.79 | $70.43 | $68.75 | $69.57 | $69.57 | 837,237 |
| 2015-09-29 | $68.77 | $69.97 | $67.83 | $68.86 | $68.86 | 1,023,962 |
| 2015-09-28 | $73.18 | $73.23 | $68.67 | $69.06 | $69.06 | 1,060,715 |
| 2015-09-25 | $75.76 | $75.84 | $72.52 | $73.36 | $73.36 | 893,528 |
| 2015-09-24 | $75.21 | $75.39 | $73.96 | $75.20 | $75.20 | 547,921 |
| 2015-09-23 | $75.89 | $76.49 | $75.44 | $76.01 | $76.01 | 388,403 |
| 2015-09-22 | $75.64 | $76.13 | $75.21 | $75.57 | $75.57 | 446,673 |
| 2015-09-21 | $78.35 | $78.51 | $76.24 | $76.65 | $76.65 | 650,772 |
| 2015-09-18 | $77.74 | $78.74 | $77.37 | $77.57 | $77.57 | 1,132,472 |
| 2015-09-17 | $77.43 | $78.84 | $77.08 | $78.44 | $78.44 | 639,901 |
| 2015-09-16 | $76.93 | $77.63 | $76.54 | $77.44 | $77.44 | 643,228 |
| 2015-09-15 | $75.99 | $77.16 | $75.40 | $76.94 | $76.94 | 448,036 |
| 2015-09-14 | $75.78 | $75.86 | $74.82 | $75.61 | $75.61 | 488,001 |
| 2015-09-11 | $74.15 | $76.33 | $73.99 | $75.89 | $75.89 | 826,195 |
| 2015-09-10 | $73.85 | $74.45 | $73.44 | $74.42 | $74.42 | 618,282 |
| 2015-09-09 | $74.57 | $75.00 | $73.55 | $73.99 | $73.99 | 586,637 |
| 2015-09-08 | $74.05 | $74.56 | $73.26 | $74.35 | $74.35 | 666,887 |
IQVIA Holdings Inc (IQV) News Headlines
.jpg)
.jpg)
Trade talks will be key next week for a market striving to leave tariff turmoil behind
Investors are hopeful progress with any of the U.S.'s key trading partners will mean stocks have turned a corner and have put in a bottom.
cnbc.com May 2, 2025Recent IQVIA Holdings Inc (IQV) News
Similar Companies to IQVIA Holdings Inc (IQV) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |