Gartner Inc (IT) Exchange: NYSE
Data as of June 27, 2025
$402.76 ($-1.84) -0.45%
Gartner Inc - Daily Information
Click for more stock information on Gartner Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $403.68 |
| Previous Close | $402.76 |
| High | $408.56 |
| Low | $400.01 |
| Adjusted Open | $403.68 |
| Previous Adjusted Close | $402.76 |
| Adjusted High | $408.56 |
| Adjusted Low | $400.01 |
About Gartner Inc (IT)
Gartner Inc is a research and advisory company offering comprehensive insight and advice on the major developments in Information Technology. Founded in 1979, Gartner has become a trusted source for IT professionals around the world and operates out of offices in 32 countries. Over the past four decades, Gartner has evolved from a pure research and data organization to become a full-service technology research, data and event organization. Additionally, Gartner offers consulting and research services to help organizations make smarter decisions and gain a competitive edge. As of 2020, Gartner employs over 14,000 people worldwide and boasts over $5 billion in annual revenue.
Invest in Gartner Inc (IT)
Historical Stock Data for Gartner Inc (IT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $403.68 | $408.56 | $400.01 | $402.76 | $402.76 | 1,030,688 |
| 2025-06-26 | $404.69 | $404.96 | $398.47 | $404.60 | $404.60 | 897,467 |
| 2025-06-25 | $403.14 | $404.31 | $397.38 | $402.64 | $402.64 | 832,236 |
| 2025-06-24 | $400.89 | $402.31 | $395.26 | $400.39 | $400.39 | 935,956 |
| 2025-06-23 | $394.01 | $398.52 | $390.71 | $398.50 | $398.50 | 1,715,873 |
| 2025-06-20 | $399.47 | $401.25 | $390.16 | $392.94 | $392.94 | 1,951,484 |
| 2025-06-18 | $404.24 | $406.64 | $398.84 | $399.37 | $399.37 | 711,931 |
| 2025-06-17 | $406.84 | $409.95 | $404.00 | $404.68 | $404.68 | 459,979 |
| 2025-06-16 | $408.60 | $409.98 | $405.78 | $409.12 | $409.12 | 680,457 |
| 2025-06-13 | $409.07 | $413.26 | $404.51 | $404.97 | $404.97 | 558,781 |
| 2025-06-12 | $412.20 | $416.74 | $410.92 | $413.59 | $413.59 | 1,023,837 |
| 2025-06-11 | $421.15 | $424.87 | $411.59 | $413.50 | $413.50 | 1,042,082 |
| 2025-06-10 | $423.06 | $430.19 | $419.86 | $422.48 | $422.48 | 913,241 |
| 2025-06-09 | $423.73 | $426.29 | $420.33 | $421.53 | $421.53 | 509,133 |
| 2025-06-06 | $423.34 | $425.28 | $416.97 | $422.55 | $422.55 | 863,326 |
| 2025-06-05 | $425.96 | $425.96 | $419.68 | $421.26 | $421.26 | 672,211 |
| 2025-06-04 | $433.43 | $433.43 | $424.87 | $425.62 | $425.62 | 756,148 |
| 2025-06-03 | $428.11 | $432.82 | $424.44 | $432.23 | $432.23 | 595,276 |
| 2025-06-02 | $432.27 | $434.12 | $424.72 | $429.86 | $429.86 | 583,312 |
| 2025-05-30 | $435.89 | $437.42 | $430.04 | $436.42 | $436.42 | 2,049,055 |
| 2025-05-29 | $436.36 | $437.84 | $431.80 | $435.57 | $435.57 | 743,392 |
| 2025-05-28 | $444.47 | $445.50 | $434.67 | $435.18 | $435.18 | 468,980 |
| 2025-05-27 | $443.92 | $446.32 | $443.15 | $444.86 | $444.86 | 426,588 |
| 2025-05-23 | $439.13 | $441.14 | $436.86 | $438.36 | $438.36 | 440,448 |
| 2025-05-22 | $443.49 | $447.08 | $442.18 | $443.66 | $443.66 | 461,989 |
| 2025-05-21 | $443.63 | $450.60 | $442.90 | $442.91 | $442.91 | 495,038 |
| 2025-05-20 | $448.30 | $449.87 | $445.51 | $447.90 | $447.90 | 328,189 |
| 2025-05-19 | $444.94 | $450.25 | $441.08 | $449.52 | $449.52 | 298,624 |
| 2025-05-16 | $446.23 | $448.83 | $443.57 | $448.29 | $448.29 | 407,128 |
| 2025-05-15 | $446.11 | $449.10 | $443.55 | $446.49 | $446.49 | 569,180 |
| 2025-05-14 | $449.00 | $449.29 | $443.89 | $446.10 | $446.10 | 450,175 |
| 2025-05-13 | $445.91 | $451.73 | $444.60 | $448.70 | $448.70 | 531,454 |
| 2025-05-12 | $443.06 | $447.41 | $440.46 | $446.95 | $446.95 | 511,589 |
| 2025-05-09 | $437.43 | $438.34 | $430.93 | $432.50 | $432.50 | 415,520 |
| 2025-05-08 | $440.16 | $443.44 | $435.43 | $437.43 | $437.43 | 434,507 |
| 2025-05-07 | $433.25 | $442.55 | $432.18 | $437.85 | $437.85 | 667,795 |
| 2025-05-06 | $417.55 | $439.17 | $409.98 | $432.92 | $432.92 | 963,724 |
| 2025-05-05 | $426.36 | $431.05 | $425.41 | $426.98 | $426.98 | 662,277 |
| 2025-05-02 | $425.89 | $431.15 | $425.74 | $427.49 | $427.49 | 398,616 |
| 2025-05-01 | $421.63 | $425.52 | $419.35 | $419.60 | $419.60 | 552,123 |
| 2025-04-30 | $416.39 | $421.64 | $411.29 | $421.08 | $421.08 | 683,436 |
| 2025-04-29 | $416.09 | $422.15 | $416.09 | $420.59 | $420.59 | 374,238 |
| 2025-04-28 | $416.00 | $418.31 | $410.93 | $415.81 | $415.81 | 561,311 |
| 2025-04-25 | $415.84 | $417.80 | $411.20 | $416.09 | $416.09 | 714,584 |
| 2025-04-24 | $406.38 | $418.59 | $406.26 | $417.85 | $417.85 | 574,851 |
| 2025-04-23 | $412.31 | $420.20 | $404.55 | $406.49 | $406.49 | 433,568 |
| 2025-04-22 | $396.11 | $401.96 | $395.60 | $400.31 | $400.31 | 386,380 |
| 2025-04-21 | $399.82 | $399.82 | $386.66 | $392.47 | $392.47 | 454,135 |
| 2025-04-17 | $403.40 | $407.06 | $400.97 | $401.65 | $401.65 | 443,434 |
| 2025-04-16 | $401.74 | $408.24 | $398.09 | $402.29 | $402.29 | 461,373 |
| 2025-04-15 | $406.40 | $410.72 | $402.41 | $403.61 | $403.61 | 508,434 |
| 2025-04-14 | $405.17 | $410.81 | $402.69 | $407.96 | $407.96 | 519,203 |
| 2025-04-11 | $397.59 | $402.32 | $388.98 | $399.88 | $399.88 | 574,913 |
| 2025-04-10 | $394.08 | $396.99 | $382.58 | $392.03 | $392.03 | 605,173 |
| 2025-04-09 | $373.41 | $407.16 | $367.58 | $406.13 | $406.13 | 1,550,175 |
| 2025-04-08 | $391.98 | $397.33 | $370.50 | $377.50 | $377.50 | 925,758 |
| 2025-04-07 | $374.09 | $391.99 | $366.05 | $382.57 | $382.57 | 1,232,438 |
| 2025-04-04 | $396.04 | $398.53 | $382.23 | $383.24 | $383.24 | 995,588 |
| 2025-04-03 | $410.94 | $413.15 | $402.30 | $404.95 | $404.95 | 888,191 |
| 2025-04-02 | $411.74 | $425.14 | $410.78 | $424.37 | $424.37 | 1,376,752 |
| 2025-04-01 | $416.85 | $422.05 | $409.00 | $413.72 | $413.72 | 1,237,701 |
| 2025-03-31 | $415.54 | $422.21 | $412.14 | $419.74 | $419.74 | 858,142 |
| 2025-03-28 | $423.66 | $430.99 | $416.99 | $418.25 | $418.25 | 661,793 |
| 2025-03-27 | $425.25 | $428.14 | $419.41 | $424.89 | $424.89 | 559,352 |
| 2025-03-26 | $422.61 | $428.62 | $420.06 | $426.77 | $426.77 | 745,152 |
| 2025-03-25 | $428.68 | $429.30 | $414.05 | $421.76 | $421.76 | 1,383,657 |
| 2025-03-24 | $437.26 | $437.26 | $429.28 | $429.79 | $429.79 | 685,634 |
| 2025-03-21 | $417.19 | $435.91 | $409.50 | $430.38 | $430.38 | 1,798,672 |
| 2025-03-20 | $444.66 | $445.74 | $412.68 | $418.77 | $418.77 | 1,681,135 |
| 2025-03-19 | $451.01 | $452.91 | $442.20 | $449.43 | $449.43 | 1,095,429 |
| 2025-03-18 | $460.68 | $460.68 | $444.76 | $447.78 | $447.78 | 1,519,795 |
| 2025-03-17 | $459.27 | $464.87 | $457.12 | $461.70 | $461.70 | 691,914 |
| 2025-03-14 | $453.74 | $458.35 | $451.76 | $457.41 | $457.41 | 468,951 |
| 2025-03-13 | $457.60 | $459.70 | $447.48 | $452.06 | $452.06 | 450,572 |
| 2025-03-12 | $469.73 | $470.37 | $458.57 | $459.74 | $459.74 | 354,696 |
| 2025-03-11 | $471.22 | $471.69 | $460.41 | $466.30 | $466.30 | 470,133 |
| 2025-03-10 | $475.69 | $476.35 | $469.98 | $471.61 | $471.61 | 551,856 |
| 2025-03-07 | $480.03 | $485.33 | $467.91 | $482.10 | $482.10 | 562,537 |
| 2025-03-06 | $483.31 | $490.13 | $478.35 | $483.08 | $483.08 | 519,848 |
| 2025-03-05 | $481.49 | $490.84 | $481.09 | $490.27 | $490.27 | 527,432 |
| 2025-03-04 | $489.44 | $492.06 | $479.41 | $482.06 | $482.06 | 660,667 |
| 2025-03-03 | $498.50 | $499.72 | $487.84 | $491.13 | $491.13 | 512,648 |
| 2025-02-28 | $492.19 | $499.01 | $486.65 | $498.32 | $498.32 | 515,238 |
| 2025-02-27 | $497.00 | $500.20 | $490.77 | $491.39 | $491.39 | 335,883 |
| 2025-02-26 | $500.32 | $507.79 | $497.50 | $498.17 | $498.17 | 351,651 |
| 2025-02-25 | $499.21 | $505.78 | $497.78 | $503.07 | $503.07 | 548,803 |
| 2025-02-24 | $489.64 | $501.12 | $487.93 | $497.56 | $497.56 | 691,294 |
| 2025-02-21 | $503.25 | $503.25 | $485.86 | $487.90 | $487.90 | 522,715 |
| 2025-02-20 | $512.91 | $513.43 | $502.54 | $503.16 | $503.16 | 441,956 |
| 2025-02-19 | $510.68 | $517.06 | $509.15 | $516.01 | $516.01 | 431,216 |
| 2025-02-18 | $513.62 | $514.33 | $507.30 | $513.15 | $513.15 | 417,198 |
| 2025-02-14 | $516.38 | $519.37 | $512.97 | $514.67 | $514.67 | 353,808 |
| 2025-02-13 | $515.78 | $518.49 | $510.79 | $517.17 | $517.17 | 502,530 |
| 2025-02-12 | $516.71 | $518.03 | $510.26 | $513.77 | $513.77 | 503,622 |
| 2025-02-11 | $525.08 | $529.13 | $518.23 | $522.12 | $522.12 | 472,772 |
| 2025-02-10 | $532.20 | $534.50 | $526.49 | $528.87 | $528.87 | 649,953 |
| 2025-02-07 | $535.55 | $535.94 | $525.72 | $529.29 | $529.29 | 369,819 |
| 2025-02-06 | $542.90 | $544.93 | $529.79 | $534.45 | $534.45 | 497,977 |
| 2025-02-05 | $541.76 | $546.21 | $534.30 | $541.11 | $541.11 | 633,497 |
| 2025-02-04 | $574.84 | $584.01 | $541.45 | $547.16 | $547.16 | 927,798 |
| 2025-02-03 | $536.56 | $551.45 | $533.71 | $547.80 | $547.80 | 567,059 |
| 2025-01-31 | $547.05 | $550.45 | $540.25 | $542.83 | $542.83 | 511,838 |
| 2025-01-30 | $545.50 | $552.14 | $542.39 | $548.38 | $548.38 | 473,995 |
| 2025-01-29 | $541.00 | $542.31 | $535.59 | $537.99 | $537.99 | 336,667 |
| 2025-01-28 | $537.91 | $544.34 | $533.64 | $542.54 | $542.54 | 406,521 |
| 2025-01-27 | $522.35 | $537.84 | $522.35 | $537.05 | $537.05 | 419,996 |
| 2025-01-24 | $520.47 | $530.10 | $519.88 | $528.53 | $528.53 | 375,537 |
| 2025-01-23 | $525.00 | $526.01 | $518.40 | $524.75 | $524.75 | 341,188 |
| 2025-01-22 | $525.72 | $529.58 | $520.92 | $524.82 | $524.82 | 525,807 |
| 2025-01-21 | $519.22 | $528.65 | $517.07 | $524.79 | $524.79 | 473,464 |
| 2025-01-17 | $516.67 | $517.63 | $512.05 | $515.70 | $515.70 | 962,469 |
| 2025-01-16 | $508.94 | $513.43 | $505.70 | $512.06 | $512.06 | 354,385 |
| 2025-01-15 | $507.23 | $511.86 | $505.74 | $509.28 | $509.28 | 501,254 |
| 2025-01-14 | $495.42 | $500.62 | $494.73 | $499.80 | $499.80 | 416,643 |
| 2025-01-13 | $485.05 | $493.68 | $483.72 | $493.13 | $493.13 | 393,883 |
| 2025-01-10 | $492.69 | $494.39 | $483.53 | $489.00 | $489.00 | 478,495 |
| 2025-01-08 | $493.53 | $495.56 | $488.40 | $495.44 | $495.44 | 413,229 |
| 2025-01-07 | $493.33 | $493.61 | $486.91 | $491.48 | $491.48 | 460,315 |
| 2025-01-06 | $487.11 | $491.88 | $486.17 | $491.72 | $491.72 | 468,164 |
| 2025-01-03 | $486.00 | $487.01 | $481.38 | $485.97 | $485.97 | 300,778 |
| 2025-01-02 | $487.19 | $489.91 | $480.20 | $483.30 | $483.30 | 384,625 |
| 2024-12-31 | $486.80 | $487.22 | $482.31 | $484.47 | $484.47 | 239,714 |
| 2024-12-30 | $481.33 | $487.49 | $478.15 | $485.45 | $485.45 | 317,144 |
| 2024-12-27 | $487.84 | $489.69 | $483.57 | $486.96 | $486.96 | 230,968 |
| 2024-12-26 | $488.29 | $491.27 | $486.42 | $489.22 | $489.22 | 194,463 |
| 2024-12-24 | $488.21 | $492.99 | $485.93 | $489.96 | $489.96 | 152,296 |
| 2024-12-23 | $488.89 | $489.27 | $480.50 | $487.22 | $487.22 | 411,044 |
| 2024-12-20 | $476.97 | $491.36 | $474.87 | $491.25 | $491.25 | 1,385,359 |
| 2024-12-19 | $487.34 | $491.16 | $480.87 | $481.22 | $481.22 | 459,285 |
| 2024-12-18 | $499.74 | $501.01 | $481.34 | $481.77 | $481.77 | 412,769 |
| 2024-12-17 | $502.07 | $507.58 | $496.44 | $497.42 | $497.42 | 683,802 |
| 2024-12-16 | $510.88 | $512.87 | $501.28 | $502.58 | $502.58 | 394,198 |
| 2024-12-13 | $514.00 | $519.39 | $506.00 | $508.46 | $508.46 | 239,125 |
| 2024-12-12 | $519.29 | $519.96 | $513.74 | $514.13 | $514.13 | 295,657 |
| 2024-12-11 | $516.02 | $521.48 | $514.40 | $518.54 | $518.54 | 263,151 |
| 2024-12-10 | $511.11 | $516.53 | $505.24 | $512.65 | $512.65 | 393,722 |
| 2024-12-09 | $519.27 | $519.27 | $510.16 | $514.44 | $514.44 | 518,181 |
| 2024-12-06 | $518.26 | $524.55 | $516.30 | $517.37 | $517.37 | 341,509 |
| 2024-12-05 | $519.40 | $521.48 | $516.26 | $516.60 | $516.60 | 322,390 |
| 2024-12-04 | $517.25 | $524.45 | $515.85 | $522.53 | $522.53 | 538,379 |
| 2024-12-03 | $515.00 | $516.63 | $512.42 | $515.66 | $515.66 | 510,022 |
| 2024-12-02 | $517.86 | $521.73 | $516.17 | $517.00 | $517.00 | 410,293 |
| 2024-11-29 | $519.28 | $521.98 | $517.60 | $517.93 | $517.93 | 247,348 |
| 2024-11-27 | $523.68 | $524.66 | $518.78 | $519.23 | $519.23 | 333,793 |
| 2024-11-26 | $520.20 | $528.22 | $518.92 | $523.00 | $523.00 | 545,716 |
| 2024-11-25 | $522.47 | $525.87 | $518.30 | $518.97 | $518.97 | 778,092 |
| 2024-11-22 | $519.79 | $526.85 | $516.41 | $519.78 | $519.78 | 415,917 |
| 2024-11-21 | $520.19 | $523.70 | $516.44 | $519.24 | $519.24 | 526,040 |
| 2024-11-20 | $517.43 | $519.32 | $513.85 | $518.00 | $518.00 | 456,783 |
| 2024-11-19 | $514.70 | $519.45 | $514.63 | $517.73 | $517.73 | 380,889 |
| 2024-11-18 | $520.93 | $526.82 | $518.25 | $520.73 | $520.73 | 368,300 |
| 2024-11-15 | $528.61 | $535.92 | $522.47 | $522.86 | $522.86 | 460,026 |
| 2024-11-14 | $552.49 | $555.10 | $532.60 | $537.10 | $537.10 | 394,054 |
| 2024-11-13 | $548.65 | $555.98 | $546.24 | $551.80 | $551.80 | 420,145 |
| 2024-11-12 | $550.58 | $553.46 | $547.22 | $550.66 | $550.66 | 335,312 |
| 2024-11-11 | $551.17 | $559.00 | $548.29 | $548.96 | $548.96 | 367,035 |
| 2024-11-08 | $541.48 | $552.33 | $539.66 | $547.40 | $547.40 | 519,560 |
| 2024-11-07 | $539.24 | $542.00 | $532.91 | $540.75 | $540.75 | 267,880 |
| 2024-11-06 | $542.13 | $542.13 | $524.37 | $536.90 | $536.90 | 485,662 |
| 2024-11-05 | $510.20 | $522.68 | $501.00 | $513.48 | $513.48 | 697,697 |
| 2024-11-04 | $503.00 | $508.58 | $500.68 | $505.06 | $505.06 | 463,018 |
| 2024-11-01 | $502.89 | $509.21 | $500.65 | $503.69 | $503.69 | 424,921 |
| 2024-10-31 | $512.21 | $518.20 | $502.36 | $502.50 | $502.50 | 379,333 |
| 2024-10-30 | $520.23 | $523.43 | $517.15 | $517.95 | $517.95 | 274,657 |
| 2024-10-29 | $513.97 | $520.32 | $513.97 | $518.25 | $518.25 | 230,551 |
| 2024-10-28 | $518.14 | $519.53 | $512.71 | $514.67 | $514.67 | 191,068 |
| 2024-10-25 | $519.49 | $521.41 | $512.36 | $513.36 | $513.36 | 144,907 |
| 2024-10-24 | $521.04 | $521.69 | $516.28 | $517.95 | $517.95 | 185,886 |
| 2024-10-23 | $521.43 | $525.82 | $518.27 | $520.85 | $520.85 | 204,189 |
| 2024-10-22 | $526.18 | $527.31 | $522.89 | $523.76 | $523.76 | 201,028 |
| 2024-10-21 | $530.64 | $533.00 | $527.68 | $531.35 | $531.35 | 151,414 |
| 2024-10-18 | $533.72 | $534.67 | $529.03 | $531.09 | $531.09 | 198,231 |
| 2024-10-17 | $532.42 | $535.29 | $530.91 | $532.27 | $532.27 | 165,801 |
| 2024-10-16 | $527.31 | $532.18 | $527.31 | $531.06 | $531.06 | 172,712 |
| 2024-10-15 | $530.00 | $534.81 | $527.86 | $530.04 | $530.04 | 205,974 |
| 2024-10-14 | $524.57 | $529.23 | $523.87 | $527.30 | $527.30 | 204,603 |
| 2024-10-11 | $520.67 | $524.77 | $516.85 | $521.22 | $521.22 | 261,222 |
| 2024-10-10 | $518.52 | $522.00 | $515.75 | $518.72 | $518.72 | 247,359 |
| 2024-10-09 | $515.06 | $521.35 | $515.06 | $520.68 | $520.68 | 167,060 |
| 2024-10-08 | $510.48 | $515.68 | $510.48 | $513.65 | $513.65 | 226,750 |
| 2024-10-07 | $511.51 | $513.71 | $508.37 | $509.81 | $509.81 | 154,668 |
| 2024-10-04 | $512.31 | $514.34 | $508.57 | $513.71 | $513.71 | 271,111 |
| 2024-10-03 | $506.36 | $508.77 | $503.78 | $508.29 | $508.29 | 192,805 |
| 2024-10-02 | $499.04 | $508.40 | $496.26 | $507.28 | $507.28 | 163,527 |
| 2024-10-01 | $507.17 | $507.17 | $498.15 | $501.23 | $501.23 | 362,046 |
| 2024-09-30 | $508.07 | $508.07 | $501.83 | $506.76 | $506.76 | 455,360 |
| 2024-09-27 | $517.21 | $517.43 | $506.34 | $508.94 | $508.94 | 263,244 |
| 2024-09-26 | $517.41 | $521.64 | $512.03 | $516.47 | $516.47 | 265,613 |
| 2024-09-25 | $512.33 | $512.33 | $504.38 | $511.08 | $511.08 | 326,112 |
| 2024-09-24 | $516.38 | $516.38 | $507.02 | $510.94 | $510.94 | 225,135 |
| 2024-09-23 | $515.00 | $516.81 | $510.07 | $516.38 | $516.38 | 194,722 |
| 2024-09-20 | $511.80 | $515.40 | $506.64 | $513.59 | $513.59 | 704,621 |
| 2024-09-19 | $517.48 | $517.48 | $510.72 | $513.42 | $513.42 | 210,024 |
| 2024-09-18 | $509.89 | $513.09 | $503.72 | $506.49 | $506.49 | 285,807 |
| 2024-09-17 | $508.06 | $511.32 | $505.14 | $507.35 | $507.35 | 215,537 |
| 2024-09-16 | $512.70 | $515.09 | $507.96 | $510.08 | $510.08 | 249,294 |
| 2024-09-13 | $506.04 | $510.98 | $503.11 | $510.56 | $510.56 | 202,265 |
| 2024-09-12 | $496.69 | $507.52 | $494.35 | $505.67 | $505.67 | 425,364 |
| 2024-09-11 | $498.67 | $500.71 | $483.99 | $499.77 | $499.77 | 307,860 |
| 2024-09-10 | $496.05 | $500.43 | $494.35 | $499.57 | $499.57 | 255,960 |
| 2024-09-09 | $488.12 | $493.00 | $484.16 | $492.83 | $492.83 | 293,647 |
| 2024-09-06 | $487.17 | $491.35 | $479.49 | $483.68 | $483.68 | 356,677 |
| 2024-09-05 | $485.25 | $486.28 | $480.45 | $483.46 | $483.46 | 219,483 |
| 2024-09-04 | $480.33 | $487.59 | $479.42 | $486.72 | $486.72 | 219,714 |
| 2024-09-03 | $491.43 | $499.20 | $477.83 | $481.83 | $481.83 | 333,516 |
| 2024-08-30 | $487.71 | $492.04 | $481.67 | $491.96 | $491.96 | 418,196 |
| 2024-08-29 | $483.99 | $491.46 | $481.15 | $485.88 | $485.88 | 311,606 |
| 2024-08-28 | $486.41 | $488.88 | $478.81 | $481.56 | $481.56 | 179,934 |
| 2024-08-27 | $481.15 | $486.76 | $478.90 | $485.77 | $485.77 | 264,855 |
| 2024-08-26 | $481.54 | $484.86 | $481.24 | $482.31 | $482.31 | 123,494 |
| 2024-08-23 | $480.08 | $483.76 | $478.75 | $480.86 | $480.86 | 226,707 |
| 2024-08-22 | $481.94 | $482.01 | $476.68 | $477.39 | $477.39 | 175,281 |
| 2024-08-21 | $483.84 | $483.84 | $477.26 | $481.17 | $481.17 | 307,218 |
| 2024-08-20 | $484.62 | $487.66 | $477.62 | $483.86 | $483.86 | 298,854 |
| 2024-08-19 | $482.29 | $485.14 | $480.26 | $485.00 | $485.00 | 297,292 |
| 2024-08-16 | $482.89 | $484.61 | $479.67 | $482.70 | $482.70 | 272,145 |
| 2024-08-15 | $481.99 | $485.82 | $480.05 | $484.11 | $484.11 | 250,816 |
| 2024-08-14 | $479.17 | $481.31 | $474.94 | $478.67 | $478.67 | 491,649 |
| 2024-08-13 | $472.22 | $481.49 | $472.13 | $479.82 | $479.82 | 267,936 |
| 2024-08-12 | $479.78 | $480.55 | $473.74 | $475.60 | $475.60 | 187,827 |
| 2024-08-09 | $478.12 | $482.52 | $475.90 | $480.67 | $480.67 | 205,034 |
| 2024-08-08 | $469.99 | $479.34 | $467.84 | $479.00 | $479.00 | 290,298 |
| 2024-08-07 | $477.48 | $481.76 | $466.82 | $467.26 | $467.26 | 262,011 |
| 2024-08-06 | $460.70 | $478.12 | $460.70 | $473.07 | $473.07 | 432,497 |
| 2024-08-05 | $476.03 | $476.03 | $456.97 | $457.47 | $457.47 | 487,297 |
| 2024-08-02 | $487.65 | $488.73 | $473.85 | $479.29 | $479.29 | 366,114 |
| 2024-08-01 | $499.82 | $503.05 | $491.20 | $493.27 | $493.27 | 427,609 |
| 2024-07-31 | $499.11 | $509.15 | $497.62 | $501.19 | $501.19 | 708,829 |
| 2024-07-30 | $482.01 | $506.15 | $478.97 | $498.77 | $498.77 | 997,462 |
| 2024-07-29 | $474.17 | $476.48 | $469.32 | $470.84 | $470.84 | 541,734 |
| 2024-07-26 | $463.00 | $472.14 | $460.19 | $470.92 | $470.92 | 421,053 |
| 2024-07-25 | $459.30 | $474.56 | $457.81 | $461.99 | $461.99 | 396,110 |
| 2024-07-24 | $462.89 | $465.97 | $457.10 | $457.42 | $457.42 | 402,473 |
| 2024-07-23 | $474.23 | $475.00 | $467.35 | $467.50 | $467.50 | 487,942 |
| 2024-07-22 | $461.43 | $472.04 | $460.86 | $471.69 | $471.69 | 343,253 |
| 2024-07-19 | $461.88 | $464.92 | $457.17 | $458.55 | $458.55 | 242,952 |
| 2024-07-18 | $459.24 | $465.21 | $456.79 | $459.27 | $459.27 | 227,093 |
| 2024-07-17 | $463.32 | $466.39 | $459.80 | $459.80 | $459.80 | 226,732 |
| 2024-07-16 | $457.19 | $466.46 | $457.01 | $466.10 | $466.10 | 284,865 |
| 2024-07-15 | $455.38 | $459.64 | $453.66 | $455.02 | $455.02 | 231,815 |
| 2024-07-12 | $450.50 | $458.18 | $448.90 | $455.38 | $455.38 | 251,281 |
| 2024-07-11 | $450.59 | $454.71 | $446.41 | $447.62 | $447.62 | 476,949 |
| 2024-07-10 | $447.95 | $449.36 | $438.52 | $448.51 | $448.51 | 355,469 |
| 2024-07-09 | $449.77 | $452.80 | $446.06 | $448.09 | $448.09 | 386,876 |
| 2024-07-08 | $451.75 | $452.90 | $448.09 | $449.14 | $449.14 | 302,276 |
| 2024-07-05 | $447.50 | $452.66 | $444.01 | $452.01 | $452.01 | 242,184 |
| 2024-07-03 | $445.71 | $449.17 | $442.31 | $447.75 | $447.75 | 232,176 |
| 2024-07-02 | $441.36 | $448.49 | $441.36 | $446.12 | $446.12 | 238,431 |
| 2024-07-01 | $450.91 | $451.02 | $440.29 | $441.32 | $441.32 | 381,494 |
| 2024-06-28 | $445.11 | $450.42 | $445.11 | $449.06 | $449.06 | 748,646 |
| 2024-06-27 | $446.68 | $448.81 | $443.20 | $444.77 | $444.77 | 290,268 |
| 2024-06-26 | $447.23 | $449.09 | $443.67 | $446.50 | $446.50 | 287,849 |
| 2024-06-25 | $452.25 | $452.83 | $447.27 | $449.91 | $449.91 | 338,033 |
| 2024-06-24 | $451.79 | $453.35 | $448.34 | $451.09 | $451.09 | 304,425 |
| 2024-06-21 | $450.00 | $452.56 | $447.29 | $452.13 | $452.13 | 786,522 |
| 2024-06-20 | $449.63 | $455.34 | $445.30 | $450.48 | $450.48 | 430,458 |
| 2024-06-18 | $444.00 | $447.26 | $440.37 | $446.30 | $446.30 | 449,665 |
| 2024-06-17 | $432.00 | $446.02 | $429.51 | $442.69 | $442.69 | 441,913 |
| 2024-06-14 | $430.77 | $433.73 | $429.50 | $432.21 | $432.21 | 626,347 |
| 2024-06-13 | $435.35 | $438.06 | $432.06 | $432.67 | $432.67 | 428,071 |
| 2024-06-12 | $438.23 | $441.66 | $435.32 | $435.76 | $435.76 | 844,604 |
| 2024-06-11 | $433.41 | $437.62 | $429.94 | $433.85 | $433.85 | 614,757 |
| 2024-06-10 | $433.56 | $438.64 | $433.45 | $436.30 | $436.30 | 307,112 |
| 2024-06-07 | $432.35 | $437.10 | $430.17 | $434.44 | $434.44 | 296,622 |
| 2024-06-06 | $436.93 | $444.00 | $431.75 | $432.20 | $432.20 | 342,576 |
| 2024-06-05 | $429.77 | $438.13 | $429.35 | $435.95 | $435.95 | 359,608 |
| 2024-06-04 | $423.47 | $431.60 | $423.47 | $428.12 | $428.12 | 381,390 |
| 2024-06-03 | $420.14 | $424.27 | $416.93 | $424.01 | $424.01 | 385,770 |
| 2024-05-31 | $415.38 | $420.01 | $413.28 | $419.67 | $419.67 | 749,841 |
| 2024-05-30 | $422.02 | $425.09 | $412.71 | $414.48 | $414.48 | 665,024 |
| 2024-05-29 | $430.79 | $434.69 | $427.35 | $427.74 | $427.74 | 373,391 |
| 2024-05-28 | $438.68 | $441.23 | $432.33 | $434.70 | $434.70 | 337,623 |
| 2024-05-24 | $445.69 | $445.69 | $438.95 | $439.04 | $439.04 | 362,135 |
| 2024-05-23 | $453.85 | $453.85 | $442.79 | $445.69 | $445.69 | 337,175 |
| 2024-05-22 | $451.68 | $457.91 | $449.96 | $451.93 | $451.93 | 289,298 |
| 2024-05-21 | $455.66 | $455.66 | $446.95 | $449.35 | $449.35 | 388,514 |
| 2024-05-20 | $450.77 | $457.81 | $449.42 | $456.30 | $456.30 | 278,584 |
| 2024-05-17 | $450.20 | $452.00 | $447.29 | $450.26 | $450.26 | 345,814 |
| 2024-05-16 | $443.00 | $448.84 | $442.48 | $447.78 | $447.78 | 306,239 |
| 2024-05-15 | $439.22 | $448.27 | $435.34 | $442.15 | $442.15 | 473,012 |
| 2024-05-14 | $441.15 | $444.15 | $433.48 | $436.57 | $436.57 | 339,080 |
| 2024-05-13 | $440.55 | $442.38 | $436.43 | $440.09 | $440.09 | 369,819 |
| 2024-05-10 | $438.56 | $440.01 | $436.43 | $439.27 | $439.27 | 311,011 |
| 2024-05-09 | $434.33 | $436.80 | $427.71 | $436.75 | $436.75 | 363,554 |
| 2024-05-08 | $433.99 | $440.00 | $433.49 | $434.27 | $434.27 | 368,164 |
| 2024-05-07 | $438.76 | $441.81 | $435.67 | $437.13 | $437.13 | 314,854 |
| 2024-05-06 | $430.51 | $436.76 | $429.21 | $436.38 | $436.38 | 311,208 |
| 2024-05-03 | $425.06 | $431.00 | $421.44 | $428.64 | $428.64 | 478,612 |
| 2024-05-02 | $424.24 | $424.24 | $414.64 | $419.04 | $419.04 | 618,237 |
| 2024-05-01 | $412.16 | $428.92 | $412.16 | $422.39 | $422.39 | 929,753 |
| 2024-04-30 | $458.06 | $458.08 | $411.15 | $412.59 | $412.59 | 1,344,201 |
| 2024-04-29 | $448.90 | $453.35 | $445.90 | $448.65 | $448.65 | 694,370 |
| 2024-04-26 | $447.45 | $453.21 | $447.45 | $448.78 | $448.78 | 292,240 |
| 2024-04-25 | $447.72 | $450.84 | $445.97 | $446.31 | $446.31 | 362,984 |
| 2024-04-24 | $450.32 | $453.59 | $447.90 | $451.06 | $451.06 | 283,578 |
| 2024-04-23 | $446.33 | $452.31 | $445.66 | $450.26 | $450.26 | 252,951 |
| 2024-04-22 | $442.94 | $447.55 | $441.96 | $443.06 | $443.06 | 391,914 |
| 2024-04-19 | $450.53 | $451.72 | $438.58 | $440.38 | $440.38 | 445,356 |
| 2024-04-18 | $449.92 | $452.73 | $446.34 | $449.61 | $449.61 | 426,540 |
| 2024-04-17 | $460.70 | $462.83 | $449.30 | $449.31 | $449.31 | 401,458 |
| 2024-04-16 | $462.34 | $462.34 | $455.54 | $458.13 | $458.13 | 496,745 |
| 2024-04-15 | $470.37 | $474.31 | $463.00 | $463.59 | $463.59 | 591,947 |
| 2024-04-12 | $469.96 | $470.80 | $462.97 | $465.45 | $465.45 | 319,515 |
| 2024-04-11 | $472.15 | $478.82 | $467.73 | $474.72 | $474.72 | 306,096 |
| 2024-04-10 | $465.27 | $468.51 | $463.21 | $463.78 | $463.78 | 249,377 |
| 2024-04-09 | $474.50 | $475.95 | $466.75 | $469.89 | $469.89 | 246,734 |
| 2024-04-08 | $470.34 | $473.05 | $469.28 | $471.87 | $471.87 | 340,030 |
| 2024-04-05 | $465.41 | $472.54 | $465.41 | $470.36 | $470.36 | 233,129 |
| 2024-04-04 | $475.43 | $477.67 | $463.49 | $464.34 | $464.34 | 365,858 |
| 2024-04-03 | $466.91 | $474.01 | $466.91 | $472.09 | $472.09 | 230,423 |
| 2024-04-02 | $473.83 | $477.06 | $465.50 | $469.48 | $469.48 | 249,489 |
| 2024-04-01 | $475.88 | $478.36 | $474.55 | $477.44 | $477.44 | 255,565 |
| 2024-03-28 | $481.97 | $484.98 | $476.02 | $476.67 | $476.67 | 402,282 |
| 2024-03-27 | $479.06 | $481.65 | $476.49 | $480.84 | $480.84 | 299,654 |
| 2024-03-26 | $475.60 | $482.31 | $473.14 | $475.45 | $475.45 | 357,067 |
| 2024-03-25 | $477.61 | $479.03 | $471.85 | $473.61 | $473.61 | 333,959 |
| 2024-03-22 | $484.08 | $485.92 | $477.48 | $479.34 | $479.34 | 233,022 |
| 2024-03-21 | $482.89 | $486.54 | $475.47 | $483.11 | $483.11 | 446,676 |
| 2024-03-20 | $478.66 | $482.24 | $475.29 | $480.28 | $480.28 | 304,306 |
| 2024-03-19 | $473.69 | $477.30 | $471.96 | $477.02 | $477.02 | 238,384 |
| 2024-03-18 | $473.23 | $477.22 | $472.63 | $474.75 | $474.75 | 288,150 |
| 2024-03-15 | $465.84 | $471.30 | $463.92 | $470.97 | $470.97 | 493,569 |
| 2024-03-14 | $477.00 | $479.00 | $468.03 | $468.94 | $468.94 | 369,262 |
| 2024-03-13 | $476.52 | $476.96 | $471.24 | $476.70 | $476.70 | 292,013 |
| 2024-03-12 | $466.00 | $476.99 | $465.58 | $476.16 | $476.16 | 321,336 |
| 2024-03-11 | $461.19 | $468.06 | $461.19 | $465.00 | $465.00 | 309,149 |
| 2024-03-08 | $469.83 | $471.24 | $463.51 | $463.56 | $463.56 | 387,228 |
| 2024-03-07 | $473.83 | $476.42 | $468.54 | $470.00 | $470.00 | 556,833 |
| 2024-03-06 | $465.11 | $469.45 | $463.65 | $468.97 | $468.97 | 259,461 |
| 2024-03-05 | $467.69 | $467.69 | $456.30 | $460.23 | $460.23 | 256,145 |
| 2024-03-04 | $470.82 | $474.65 | $467.35 | $469.75 | $469.75 | 316,571 |
| 2024-03-01 | $464.48 | $471.64 | $464.24 | $471.48 | $471.48 | 274,783 |
| 2024-02-29 | $468.01 | $469.96 | $459.68 | $465.56 | $465.56 | 606,980 |
| 2024-02-28 | $459.96 | $465.90 | $458.65 | $465.69 | $465.69 | 221,029 |
| 2024-02-27 | $460.47 | $461.49 | $458.38 | $461.05 | $461.05 | 231,180 |
| 2024-02-26 | $461.10 | $462.89 | $458.98 | $460.97 | $460.97 | 213,416 |
| 2024-02-23 | $455.12 | $461.97 | $455.12 | $460.64 | $460.64 | 280,750 |
| 2024-02-22 | $448.70 | $455.40 | $447.97 | $453.46 | $453.46 | 304,392 |
| 2024-02-21 | $441.59 | $442.04 | $437.34 | $440.76 | $440.76 | 470,490 |
| 2024-02-20 | $447.77 | $450.40 | $441.21 | $445.00 | $445.00 | 602,208 |
| 2024-02-16 | $453.71 | $456.87 | $448.55 | $448.61 | $448.61 | 391,520 |
| 2024-02-15 | $453.19 | $455.68 | $450.52 | $453.81 | $453.81 | 577,760 |
| 2024-02-14 | $449.06 | $452.79 | $446.96 | $449.86 | $449.86 | 538,648 |
| 2024-02-13 | $442.98 | $447.98 | $440.16 | $446.24 | $446.24 | 400,383 |
| 2024-02-12 | $463.00 | $463.00 | $449.27 | $450.97 | $450.97 | 477,493 |
| 2024-02-09 | $458.80 | $465.02 | $456.59 | $463.52 | $463.52 | 342,831 |
| 2024-02-08 | $453.30 | $456.48 | $449.22 | $456.18 | $456.18 | 474,847 |
| 2024-02-07 | $458.97 | $458.97 | $448.37 | $449.95 | $449.95 | 1,064,825 |
| 2024-02-06 | $433.13 | $466.03 | $431.00 | $461.70 | $461.70 | 1,171,606 |
| 2024-02-05 | $469.89 | $471.32 | $464.53 | $469.79 | $469.79 | 417,170 |
| 2024-02-02 | $467.48 | $471.76 | $462.29 | $469.89 | $469.89 | 453,188 |
| 2024-02-01 | $457.59 | $467.01 | $456.64 | $467.01 | $467.01 | 311,707 |
| 2024-01-31 | $462.55 | $464.26 | $456.92 | $457.44 | $457.44 | 369,610 |
| 2024-01-30 | $465.16 | $470.52 | $464.33 | $465.54 | $465.54 | 257,802 |
| 2024-01-29 | $460.56 | $465.11 | $459.08 | $463.69 | $463.69 | 202,607 |
| 2024-01-26 | $459.71 | $464.30 | $458.59 | $460.83 | $460.83 | 206,169 |
| 2024-01-25 | $466.68 | $467.22 | $457.01 | $461.19 | $461.19 | 306,906 |
| 2024-01-24 | $470.97 | $471.44 | $463.03 | $463.08 | $463.08 | 257,915 |
| 2024-01-23 | $469.16 | $469.39 | $463.54 | $466.22 | $466.22 | 265,771 |
| 2024-01-22 | $468.76 | $470.50 | $465.13 | $468.00 | $468.00 | 306,459 |
| 2024-01-19 | $465.10 | $466.33 | $460.56 | $464.88 | $464.88 | 1,080,444 |
| 2024-01-18 | $456.67 | $463.23 | $455.54 | $463.09 | $463.09 | 591,915 |
| 2024-01-17 | $451.00 | $455.72 | $450.17 | $454.38 | $454.38 | 548,414 |
| 2024-01-16 | $451.22 | $456.70 | $450.69 | $453.10 | $453.10 | 558,701 |
| 2024-01-12 | $443.11 | $454.65 | $443.11 | $454.21 | $454.21 | 376,609 |
| 2024-01-11 | $443.73 | $444.99 | $436.00 | $444.66 | $444.66 | 290,517 |
| 2024-01-10 | $439.40 | $442.30 | $437.42 | $441.56 | $441.56 | 348,282 |
| 2024-01-09 | $431.89 | $437.18 | $431.79 | $436.98 | $436.98 | 291,117 |
| 2024-01-08 | $427.85 | $435.88 | $425.75 | $435.82 | $435.82 | 336,206 |
| 2024-01-05 | $425.66 | $430.08 | $424.53 | $425.37 | $425.37 | 294,834 |
| 2024-01-04 | $427.20 | $430.98 | $425.08 | $426.54 | $426.54 | 380,034 |
| 2024-01-03 | $435.65 | $437.42 | $427.31 | $427.54 | $427.54 | 435,540 |
| 2024-01-02 | $446.82 | $449.09 | $434.96 | $437.25 | $437.25 | 437,013 |
| 2023-12-29 | $450.95 | $454.89 | $449.85 | $451.11 | $451.11 | 289,439 |
| 2023-12-28 | $448.02 | $452.98 | $448.02 | $452.27 | $452.27 | 276,820 |
| 2023-12-27 | $447.74 | $447.96 | $444.34 | $446.63 | $446.63 | 201,771 |
| 2023-12-26 | $444.25 | $447.66 | $443.53 | $446.47 | $446.47 | 232,125 |
| 2023-12-22 | $446.00 | $449.01 | $442.07 | $446.49 | $446.49 | 252,981 |
| 2023-12-21 | $445.85 | $446.11 | $439.84 | $443.34 | $443.34 | 603,555 |
| 2023-12-20 | $448.73 | $451.82 | $442.59 | $442.59 | $442.59 | 416,153 |
| 2023-12-19 | $449.35 | $453.56 | $447.51 | $450.48 | $450.48 | 383,438 |
| 2023-12-18 | $445.09 | $450.55 | $443.38 | $449.68 | $449.68 | 991,815 |
| 2023-12-15 | $449.42 | $455.10 | $444.16 | $444.42 | $444.42 | 1,344,953 |
| 2023-12-14 | $465.97 | $468.31 | $453.86 | $454.01 | $454.01 | 773,915 |
| 2023-12-13 | $461.39 | $469.58 | $461.35 | $466.05 | $466.05 | 535,722 |
| 2023-12-12 | $458.40 | $463.90 | $457.00 | $460.62 | $460.62 | 426,497 |
| 2023-12-11 | $452.84 | $460.00 | $447.94 | $457.60 | $457.60 | 604,347 |
| 2023-12-08 | $445.39 | $453.25 | $443.95 | $452.00 | $452.00 | 431,672 |
| 2023-12-07 | $442.50 | $447.29 | $442.13 | $446.00 | $446.00 | 462,472 |
| 2023-12-06 | $437.08 | $442.80 | $437.08 | $442.00 | $442.00 | 456,403 |
| 2023-12-05 | $436.75 | $439.17 | $433.43 | $434.83 | $434.83 | 277,773 |
| 2023-12-04 | $436.83 | $441.58 | $435.19 | $439.58 | $439.58 | 474,009 |
| 2023-12-01 | $434.32 | $441.82 | $432.76 | $441.14 | $441.14 | 532,043 |
| 2023-11-30 | $430.57 | $435.38 | $426.62 | $434.84 | $434.84 | 996,277 |
| 2023-11-29 | $431.95 | $434.41 | $430.02 | $430.12 | $430.12 | 441,052 |
| 2023-11-28 | $429.79 | $433.90 | $428.59 | $428.69 | $428.69 | 258,617 |
| 2023-11-27 | $426.83 | $432.79 | $426.83 | $431.36 | $431.36 | 306,615 |
| 2023-11-24 | $426.78 | $429.04 | $423.53 | $426.85 | $426.85 | 159,863 |
| 2023-11-22 | $430.27 | $432.69 | $426.71 | $428.34 | $428.34 | 274,233 |
| 2023-11-21 | $426.99 | $429.88 | $425.93 | $427.79 | $427.79 | 282,330 |
| 2023-11-20 | $417.95 | $425.00 | $417.95 | $424.58 | $424.58 | 428,663 |
| 2023-11-17 | $421.30 | $422.69 | $415.88 | $417.61 | $417.61 | 521,753 |
| 2023-11-16 | $418.03 | $422.32 | $416.41 | $420.10 | $420.10 | 458,553 |
| 2023-11-15 | $421.59 | $425.96 | $417.37 | $417.78 | $417.78 | 564,477 |
| 2023-11-14 | $419.12 | $424.13 | $416.50 | $422.13 | $422.13 | 463,503 |
| 2023-11-13 | $411.12 | $416.28 | $410.58 | $414.50 | $414.50 | 495,533 |
| 2023-11-10 | $402.59 | $412.41 | $402.59 | $411.63 | $411.63 | 413,640 |
| 2023-11-09 | $400.97 | $403.74 | $397.43 | $401.35 | $401.35 | 416,014 |
| 2023-11-08 | $398.48 | $401.42 | $396.60 | $401.14 | $401.14 | 592,447 |
| 2023-11-07 | $394.21 | $401.06 | $392.49 | $397.89 | $397.89 | 857,698 |
| 2023-11-06 | $387.81 | $394.22 | $382.27 | $392.57 | $392.57 | 850,688 |
| 2023-11-03 | $364.58 | $401.18 | $360.22 | $386.71 | $386.71 | 1,813,717 |
| 2023-11-02 | $332.59 | $338.11 | $332.59 | $337.59 | $337.59 | 762,771 |
| 2023-11-01 | $331.86 | $334.23 | $330.00 | $331.92 | $331.92 | 618,487 |
| 2023-10-31 | $330.03 | $333.34 | $329.20 | $332.04 | $332.04 | 572,511 |
| 2023-10-30 | $327.79 | $330.94 | $324.98 | $329.67 | $329.67 | 502,647 |
| 2023-10-27 | $329.10 | $330.21 | $323.61 | $325.76 | $325.76 | 448,574 |
| 2023-10-26 | $331.75 | $334.41 | $328.98 | $329.43 | $329.43 | 428,668 |
| 2023-10-25 | $335.75 | $336.78 | $330.07 | $331.66 | $331.66 | 359,055 |
| 2023-10-24 | $344.47 | $345.47 | $334.51 | $337.30 | $337.30 | 569,106 |
| 2023-10-23 | $345.90 | $348.00 | $342.33 | $342.53 | $342.53 | 493,907 |
| 2023-10-20 | $353.41 | $354.85 | $347.23 | $348.76 | $348.76 | 1,235,649 |
| 2023-10-19 | $351.20 | $358.30 | $351.20 | $353.03 | $353.03 | 511,982 |
| 2023-10-18 | $350.09 | $353.83 | $349.69 | $349.82 | $349.82 | 444,770 |
| 2023-10-17 | $353.01 | $354.15 | $350.64 | $351.73 | $351.73 | 496,249 |
| 2023-10-16 | $360.61 | $361.66 | $352.37 | $354.94 | $354.94 | 561,814 |
| 2023-10-13 | $358.12 | $359.84 | $355.01 | $358.22 | $358.22 | 467,436 |
| 2023-10-12 | $361.59 | $362.57 | $357.67 | $357.90 | $357.90 | 421,072 |
| 2023-10-11 | $356.73 | $361.49 | $355.14 | $360.82 | $360.82 | 364,089 |
| 2023-10-10 | $353.53 | $357.50 | $352.96 | $355.82 | $355.82 | 472,711 |
| 2023-10-09 | $351.01 | $355.10 | $350.16 | $354.06 | $354.06 | 382,948 |
| 2023-10-06 | $348.94 | $355.61 | $348.13 | $353.60 | $353.60 | 332,064 |
| 2023-10-05 | $346.63 | $353.34 | $345.58 | $352.14 | $352.14 | 314,018 |
| 2023-10-04 | $343.62 | $347.74 | $341.93 | $347.30 | $347.30 | 329,686 |
| 2023-10-03 | $344.85 | $347.46 | $340.65 | $341.70 | $341.70 | 322,674 |
| 2023-10-02 | $343.47 | $350.13 | $341.94 | $346.00 | $346.00 | 418,614 |
| 2023-09-29 | $349.36 | $349.83 | $343.40 | $343.61 | $343.61 | 551,552 |
| 2023-09-28 | $347.99 | $349.56 | $340.63 | $346.42 | $346.42 | 610,508 |
| 2023-09-27 | $351.45 | $354.89 | $348.70 | $349.19 | $349.19 | 412,940 |
| 2023-09-26 | $356.65 | $357.86 | $349.49 | $349.99 | $349.99 | 475,284 |
| 2023-09-25 | $354.87 | $359.43 | $354.27 | $357.91 | $357.91 | 518,787 |
| 2023-09-22 | $349.56 | $357.50 | $349.56 | $356.26 | $356.26 | 527,602 |
| 2023-09-21 | $354.83 | $354.83 | $349.14 | $349.20 | $349.20 | 454,691 |
| 2023-09-20 | $355.88 | $360.54 | $354.03 | $357.22 | $357.22 | 467,637 |
| 2023-09-19 | $350.32 | $355.48 | $348.35 | $354.70 | $354.70 | 432,712 |
| 2023-09-18 | $349.20 | $357.33 | $348.81 | $351.83 | $351.83 | 408,955 |
| 2023-09-15 | $356.50 | $356.50 | $343.19 | $350.14 | $350.14 | 907,052 |
| 2023-09-14 | $355.13 | $358.02 | $353.19 | $356.52 | $356.52 | 439,489 |
| 2023-09-13 | $352.57 | $353.47 | $350.32 | $353.19 | $353.19 | 579,692 |
| 2023-09-12 | $348.63 | $353.30 | $347.21 | $350.27 | $350.27 | 394,652 |
| 2023-09-11 | $354.84 | $357.37 | $349.77 | $350.42 | $350.42 | 337,310 |
| 2023-09-08 | $354.85 | $357.32 | $353.15 | $354.15 | $354.15 | 341,531 |
| 2023-09-07 | $349.72 | $355.33 | $347.79 | $354.01 | $354.01 | 449,680 |
| 2023-09-06 | $349.27 | $351.80 | $348.56 | $350.58 | $350.58 | 260,000 |
| 2023-09-05 | $348.75 | $350.79 | $346.63 | $350.35 | $350.35 | 358,045 |
| 2023-09-01 | $351.21 | $351.27 | $348.83 | $350.04 | $350.04 | 287,060 |
| 2023-08-31 | $353.09 | $354.41 | $349.47 | $349.68 | $349.68 | 419,156 |
| 2023-08-30 | $349.24 | $351.92 | $348.29 | $351.64 | $351.64 | 263,096 |
| 2023-08-29 | $343.96 | $350.24 | $343.81 | $348.98 | $348.98 | 242,720 |
| 2023-08-28 | $342.70 | $346.18 | $342.22 | $344.49 | $344.49 | 291,143 |
| 2023-08-25 | $340.18 | $344.82 | $338.75 | $342.49 | $342.49 | 296,596 |
| 2023-08-24 | $340.84 | $342.84 | $339.20 | $339.26 | $339.26 | 441,097 |
| 2023-08-23 | $335.00 | $340.00 | $334.49 | $339.64 | $339.64 | 273,714 |
| 2023-08-22 | $333.61 | $335.87 | $332.06 | $332.62 | $332.62 | 352,423 |
| 2023-08-21 | $328.20 | $333.36 | $328.20 | $332.11 | $332.11 | 299,707 |
| 2023-08-18 | $324.84 | $330.63 | $324.30 | $328.15 | $328.15 | 359,248 |
| 2023-08-17 | $331.26 | $333.35 | $326.33 | $326.85 | $326.85 | 333,123 |
| 2023-08-16 | $333.18 | $335.25 | $330.56 | $331.04 | $331.04 | 299,316 |
| 2023-08-15 | $338.84 | $338.84 | $333.58 | $334.15 | $334.15 | 307,591 |
| 2023-08-14 | $339.79 | $341.33 | $337.86 | $338.86 | $338.86 | 280,081 |
| 2023-08-11 | $337.80 | $341.94 | $337.27 | $339.96 | $339.96 | 306,691 |
| 2023-08-10 | $339.57 | $341.81 | $336.26 | $337.88 | $337.88 | 425,244 |
| 2023-08-09 | $337.38 | $340.09 | $335.30 | $338.40 | $338.40 | 362,877 |
| 2023-08-08 | $339.93 | $343.10 | $334.43 | $337.14 | $337.14 | 325,557 |
| 2023-08-07 | $338.72 | $342.80 | $338.33 | $341.70 | $341.70 | 415,833 |
| 2023-08-04 | $342.21 | $344.50 | $336.60 | $336.83 | $336.83 | 576,345 |
| 2023-08-03 | $339.51 | $341.68 | $336.13 | $340.68 | $340.68 | 743,666 |
| 2023-08-02 | $341.53 | $341.53 | $334.92 | $340.81 | $340.81 | 998,397 |
| 2023-08-01 | $341.10 | $344.78 | $334.43 | $343.92 | $343.92 | 1,004,509 |
| 2023-07-31 | $352.08 | $353.99 | $350.08 | $353.59 | $353.59 | 557,313 |
| 2023-07-28 | $355.31 | $356.53 | $348.20 | $350.86 | $350.86 | 413,215 |
| 2023-07-27 | $361.00 | $361.00 | $353.19 | $353.75 | $353.75 | 347,738 |
| 2023-07-26 | $362.38 | $362.77 | $356.66 | $357.16 | $357.16 | 319,351 |
| 2023-07-25 | $356.54 | $364.95 | $355.29 | $363.82 | $363.82 | 216,632 |
| 2023-07-24 | $357.51 | $359.93 | $356.11 | $357.21 | $357.21 | 212,897 |
| 2023-07-21 | $359.27 | $360.76 | $354.68 | $355.85 | $355.85 | 259,966 |
| 2023-07-20 | $365.45 | $365.45 | $356.85 | $357.45 | $357.45 | 418,689 |
| 2023-07-19 | $373.09 | $377.88 | $367.10 | $367.68 | $367.68 | 310,303 |
| 2023-07-18 | $369.42 | $374.83 | $368.31 | $374.04 | $374.04 | 362,830 |
| 2023-07-17 | $365.07 | $371.82 | $364.26 | $371.07 | $371.07 | 309,772 |
| 2023-07-14 | $360.46 | $364.47 | $360.38 | $362.67 | $362.67 | 229,495 |
| 2023-07-13 | $359.33 | $363.36 | $358.96 | $361.33 | $361.33 | 262,336 |
| 2023-07-12 | $358.33 | $360.13 | $355.86 | $358.28 | $358.28 | 411,818 |
| 2023-07-11 | $351.88 | $354.82 | $350.48 | $354.56 | $354.56 | 298,672 |
| 2023-07-10 | $347.37 | $353.27 | $347.10 | $351.78 | $351.78 | 287,525 |
| 2023-07-07 | $346.46 | $351.22 | $344.68 | $347.74 | $347.74 | 311,361 |
| 2023-07-06 | $343.79 | $349.99 | $341.91 | $349.74 | $349.74 | 419,240 |
| 2023-07-05 | $345.20 | $347.64 | $342.42 | $346.99 | $346.99 | 264,938 |
| 2023-07-03 | $348.03 | $349.58 | $342.52 | $347.08 | $347.08 | 261,503 |
| 2023-06-30 | $344.73 | $351.98 | $343.71 | $350.31 | $350.31 | 421,502 |
| 2023-06-29 | $338.93 | $343.33 | $336.79 | $342.54 | $342.54 | 393,056 |
| 2023-06-28 | $339.32 | $342.99 | $336.33 | $338.56 | $338.56 | 471,931 |
| 2023-06-27 | $338.28 | $341.28 | $334.39 | $339.09 | $339.09 | 555,995 |
| 2023-06-26 | $338.24 | $341.46 | $336.37 | $336.93 | $336.93 | 555,509 |
| 2023-06-23 | $342.67 | $344.88 | $338.19 | $338.19 | $338.19 | 732,164 |
| 2023-06-22 | $349.10 | $350.43 | $344.99 | $345.95 | $345.95 | 452,519 |
| 2023-06-21 | $353.21 | $353.21 | $349.11 | $350.45 | $350.45 | 401,746 |
| 2023-06-20 | $354.10 | $357.84 | $351.84 | $353.36 | $353.36 | 483,044 |
| 2023-06-16 | $357.91 | $363.12 | $354.29 | $356.54 | $356.54 | 1,346,254 |
| 2023-06-15 | $353.02 | $358.15 | $353.02 | $356.19 | $356.19 | 528,827 |
| 2023-06-14 | $353.80 | $357.44 | $349.97 | $352.37 | $352.37 | 472,706 |
| 2023-06-13 | $353.80 | $357.49 | $353.08 | $354.85 | $354.85 | 518,833 |
| 2023-06-12 | $347.27 | $353.78 | $345.86 | $352.34 | $352.34 | 414,506 |
| 2023-06-09 | $344.75 | $348.29 | $343.43 | $344.55 | $344.55 | 457,956 |
| 2023-06-08 | $339.40 | $345.13 | $339.40 | $343.99 | $343.99 | 417,561 |
| 2023-06-07 | $340.29 | $341.52 | $333.45 | $339.44 | $339.44 | 599,653 |
| 2023-06-06 | $344.24 | $346.18 | $338.82 | $339.38 | $339.38 | 535,454 |
| 2023-06-05 | $342.67 | $344.35 | $338.12 | $343.51 | $343.51 | 635,114 |
| 2023-06-02 | $341.70 | $347.11 | $340.59 | $345.01 | $345.01 | 396,528 |
| 2023-06-01 | $339.91 | $341.74 | $333.77 | $340.24 | $340.24 | 570,931 |
| 2023-05-31 | $341.66 | $345.68 | $340.85 | $342.86 | $342.86 | 1,250,101 |
| 2023-05-30 | $344.98 | $349.10 | $340.96 | $342.51 | $342.51 | 540,789 |
| 2023-05-26 | $338.51 | $346.45 | $338.51 | $343.26 | $343.26 | 513,657 |
| 2023-05-25 | $332.41 | $340.99 | $329.57 | $338.24 | $338.24 | 757,524 |
| 2023-05-24 | $324.13 | $330.94 | $324.13 | $329.54 | $329.54 | 452,130 |
| 2023-05-23 | $329.60 | $330.56 | $324.94 | $325.29 | $325.29 | 469,874 |
| 2023-05-22 | $331.28 | $334.36 | $327.09 | $331.40 | $331.40 | 517,621 |
| 2023-05-19 | $332.75 | $335.54 | $329.17 | $330.77 | $330.77 | 470,846 |
| 2023-05-18 | $324.80 | $332.27 | $320.82 | $331.31 | $331.31 | 619,105 |
| 2023-05-17 | $321.82 | $325.19 | $317.86 | $323.30 | $323.30 | 698,103 |
| 2023-05-16 | $313.86 | $324.27 | $312.58 | $321.21 | $321.21 | 948,481 |
| 2023-05-15 | $310.42 | $315.32 | $309.02 | $315.11 | $315.11 | 422,100 |
| 2023-05-12 | $308.14 | $312.45 | $306.92 | $310.63 | $310.63 | 611,126 |
| 2023-05-11 | $304.39 | $306.64 | $303.10 | $305.85 | $305.85 | 388,169 |
| 2023-05-10 | $307.83 | $309.43 | $302.74 | $304.52 | $304.52 | 326,569 |
| 2023-05-09 | $302.33 | $305.19 | $301.78 | $304.43 | $304.43 | 333,133 |
| 2023-05-08 | $304.58 | $305.82 | $300.94 | $304.18 | $304.18 | 426,304 |
| 2023-05-05 | $302.54 | $306.34 | $300.38 | $303.57 | $303.57 | 488,643 |
| 2023-05-04 | $305.48 | $305.48 | $295.43 | $300.65 | $300.65 | 561,410 |
| 2023-05-03 | $305.73 | $310.95 | $303.74 | $305.85 | $305.85 | 790,974 |
| 2023-05-02 | $313.49 | $324.15 | $301.56 | $301.99 | $301.99 | 905,864 |
| 2023-05-01 | $301.40 | $309.94 | $301.22 | $307.60 | $307.60 | 705,798 |
| 2023-04-28 | $301.19 | $304.77 | $300.27 | $302.46 | $302.46 | 648,146 |
| 2023-04-27 | $295.06 | $302.99 | $293.73 | $302.43 | $302.43 | 511,701 |
| 2023-04-26 | $293.25 | $296.15 | $292.60 | $294.42 | $294.42 | 393,416 |
| 2023-04-25 | $300.88 | $301.10 | $294.53 | $294.89 | $294.89 | 394,374 |
| 2023-04-24 | $303.56 | $303.88 | $301.46 | $302.56 | $302.56 | 423,029 |
| 2023-04-21 | $304.70 | $305.59 | $300.50 | $302.72 | $302.72 | 686,735 |
| 2023-04-20 | $305.47 | $307.11 | $302.84 | $304.14 | $304.14 | 718,792 |
| 2023-04-19 | $314.58 | $314.67 | $306.32 | $307.24 | $307.24 | 516,546 |
| 2023-04-18 | $321.26 | $321.60 | $316.17 | $317.75 | $317.75 | 430,338 |
| 2023-04-17 | $314.88 | $320.04 | $313.63 | $319.57 | $319.57 | 299,758 |
| 2023-04-14 | $319.93 | $323.36 | $313.35 | $314.88 | $314.88 | 440,124 |
| 2023-04-13 | $320.71 | $321.75 | $317.57 | $320.96 | $320.96 | 648,279 |
| 2023-04-12 | $317.92 | $321.95 | $317.08 | $320.25 | $320.25 | 522,821 |
| 2023-04-11 | $315.71 | $318.73 | $314.65 | $316.21 | $316.21 | 294,329 |
| 2023-04-10 | $311.43 | $314.91 | $308.42 | $314.68 | $314.68 | 419,199 |
| 2023-04-06 | $312.43 | $313.83 | $307.43 | $313.75 | $313.75 | 477,832 |
| 2023-04-05 | $313.08 | $317.40 | $310.00 | $313.16 | $313.16 | 645,456 |
| 2023-04-04 | $324.06 | $324.24 | $311.87 | $314.08 | $314.08 | 650,454 |
| 2023-04-03 | $323.27 | $325.85 | $322.09 | $324.71 | $324.71 | 519,706 |
| 2023-03-31 | $321.01 | $325.80 | $320.84 | $325.77 | $325.77 | 396,794 |
| 2023-03-30 | $319.33 | $320.60 | $317.41 | $319.70 | $319.70 | 237,704 |
| 2023-03-29 | $317.00 | $318.81 | $314.52 | $318.36 | $318.36 | 219,053 |
| 2023-03-28 | $311.61 | $314.99 | $311.61 | $314.73 | $314.73 | 289,872 |
| 2023-03-27 | $313.89 | $315.04 | $311.85 | $312.46 | $312.46 | 284,575 |
| 2023-03-24 | $307.81 | $312.26 | $302.03 | $312.11 | $312.11 | 427,911 |
| 2023-03-23 | $313.08 | $315.27 | $306.91 | $308.54 | $308.54 | 682,849 |
| 2023-03-22 | $313.21 | $321.11 | $312.00 | $312.10 | $312.10 | 548,446 |
| 2023-03-21 | $310.32 | $314.11 | $308.29 | $314.06 | $314.06 | 443,590 |
| 2023-03-20 | $303.07 | $308.44 | $303.07 | $308.15 | $308.15 | 390,683 |
| 2023-03-17 | $303.70 | $310.78 | $299.07 | $302.49 | $302.49 | 1,131,627 |
| 2023-03-16 | $309.61 | $312.95 | $304.41 | $305.95 | $305.95 | 1,115,560 |
| 2023-03-15 | $315.17 | $316.89 | $306.01 | $310.82 | $310.82 | 476,632 |
| 2023-03-14 | $317.97 | $324.41 | $315.43 | $320.32 | $320.32 | 576,349 |
| 2023-03-13 | $311.90 | $317.43 | $310.16 | $313.28 | $313.28 | 407,888 |
| 2023-03-10 | $331.64 | $332.25 | $313.80 | $314.33 | $314.33 | 685,941 |
| 2023-03-09 | $339.26 | $340.13 | $331.62 | $332.32 | $332.32 | 384,144 |
| 2023-03-08 | $333.70 | $340.00 | $333.70 | $338.32 | $338.32 | 294,062 |
| 2023-03-07 | $340.88 | $341.54 | $332.92 | $334.60 | $334.60 | 522,783 |
| 2023-03-06 | $335.34 | $341.99 | $334.20 | $341.42 | $341.42 | 435,185 |
| 2023-03-03 | $331.81 | $334.95 | $329.77 | $333.81 | $333.81 | 276,458 |
| 2023-03-02 | $324.31 | $330.54 | $323.94 | $329.38 | $329.38 | 337,501 |
| 2023-03-01 | $325.69 | $328.93 | $324.74 | $325.42 | $325.42 | 288,713 |
| 2023-02-28 | $326.43 | $331.91 | $325.46 | $327.81 | $327.81 | 624,769 |
| 2023-02-27 | $335.42 | $337.09 | $326.42 | $327.39 | $327.39 | 585,078 |
| 2023-02-24 | $331.19 | $335.84 | $329.18 | $332.35 | $332.35 | 389,500 |
| 2023-02-23 | $335.76 | $336.91 | $332.60 | $335.74 | $335.74 | 334,000 |
| 2023-02-22 | $338.39 | $338.58 | $333.33 | $334.15 | $334.15 | 442,850 |
| 2023-02-21 | $341.64 | $342.71 | $337.39 | $338.23 | $338.23 | 357,520 |
| 2023-02-17 | $345.45 | $346.58 | $341.78 | $346.02 | $346.02 | 352,412 |
| 2023-02-16 | $339.38 | $351.90 | $337.39 | $346.00 | $346.00 | 742,204 |
| 2023-02-15 | $339.39 | $346.38 | $339.39 | $344.64 | $344.64 | 298,731 |
| 2023-02-14 | $350.54 | $351.83 | $342.00 | $342.21 | $342.21 | 377,905 |
| 2023-02-13 | $348.92 | $353.50 | $348.92 | $351.46 | $351.46 | 400,069 |
| 2023-02-10 | $349.00 | $351.16 | $346.62 | $347.62 | $347.62 | 342,744 |
| 2023-02-09 | $350.00 | $356.67 | $348.56 | $351.03 | $351.03 | 478,454 |
| 2023-02-08 | $351.30 | $352.48 | $340.66 | $346.48 | $346.48 | 522,031 |
| 2023-02-07 | $333.00 | $354.90 | $319.30 | $352.89 | $352.89 | 1,032,144 |
| 2023-02-06 | $338.55 | $346.14 | $338.55 | $340.93 | $340.93 | 617,050 |
| 2023-02-03 | $344.15 | $346.84 | $340.69 | $341.95 | $341.95 | 402,229 |
| 2023-02-02 | $350.39 | $355.95 | $347.85 | $348.54 | $348.54 | 596,901 |
| 2023-02-01 | $337.05 | $348.89 | $337.05 | $347.28 | $347.28 | 430,651 |
| 2023-01-31 | $333.74 | $338.16 | $332.80 | $338.14 | $338.14 | 470,028 |
| 2023-01-30 | $329.28 | $335.76 | $329.28 | $333.22 | $333.22 | 429,449 |
| 2023-01-27 | $326.92 | $333.48 | $325.93 | $331.62 | $331.62 | 482,413 |
| 2023-01-26 | $331.52 | $332.66 | $325.81 | $328.92 | $328.92 | 416,968 |
| 2023-01-25 | $328.43 | $329.53 | $320.74 | $328.60 | $328.60 | 346,451 |
| 2023-01-24 | $329.54 | $335.52 | $329.41 | $332.93 | $332.93 | 342,652 |
| 2023-01-23 | $333.33 | $338.41 | $332.13 | $332.95 | $332.95 | 383,859 |
| 2023-01-20 | $326.31 | $333.50 | $323.84 | $332.96 | $332.96 | 340,404 |
| 2023-01-19 | $329.20 | $330.70 | $324.14 | $324.47 | $324.47 | 380,686 |
| 2023-01-18 | $335.32 | $337.05 | $327.43 | $330.60 | $330.60 | 453,236 |
| 2023-01-17 | $334.61 | $338.19 | $332.23 | $333.91 | $333.91 | 466,216 |
| 2023-01-13 | $333.33 | $337.04 | $331.67 | $335.98 | $335.98 | 279,869 |
| 2023-01-12 | $340.00 | $340.55 | $334.84 | $335.93 | $335.93 | 334,939 |
| 2023-01-11 | $333.98 | $338.31 | $332.58 | $337.70 | $337.70 | 320,337 |
| 2023-01-10 | $327.70 | $332.17 | $327.70 | $331.99 | $331.99 | 257,215 |
| 2023-01-09 | $330.43 | $336.09 | $327.91 | $329.15 | $329.15 | 501,199 |
| 2023-01-06 | $327.40 | $331.01 | $324.50 | $328.62 | $328.62 | 439,312 |
| 2023-01-05 | $330.94 | $332.85 | $324.61 | $324.77 | $324.77 | 414,500 |
| 2023-01-04 | $338.90 | $341.80 | $331.72 | $334.15 | $334.15 | 480,621 |
| 2023-01-03 | $339.41 | $342.06 | $334.23 | $337.49 | $337.49 | 277,634 |
| 2022-12-30 | $336.24 | $336.85 | $332.13 | $336.14 | $336.14 | 272,180 |
| 2022-12-29 | $335.59 | $340.58 | $332.16 | $340.22 | $340.22 | 240,887 |
| 2022-12-28 | $336.24 | $338.27 | $332.81 | $332.87 | $332.87 | 226,416 |
| 2022-12-27 | $336.36 | $337.89 | $334.56 | $335.66 | $335.66 | 209,121 |
| 2022-12-23 | $333.60 | $336.15 | $332.22 | $335.95 | $335.95 | 165,319 |
| 2022-12-22 | $338.34 | $338.67 | $330.67 | $335.04 | $335.04 | 410,599 |
| 2022-12-21 | $338.25 | $343.48 | $336.64 | $341.84 | $341.84 | 275,568 |
| 2022-12-20 | $336.86 | $337.89 | $331.54 | $335.73 | $335.73 | 531,089 |
| 2022-12-19 | $338.70 | $339.29 | $334.56 | $339.06 | $339.06 | 396,525 |
| 2022-12-16 | $339.94 | $339.94 | $333.32 | $338.17 | $338.17 | 1,158,032 |
| 2022-12-15 | $341.97 | $343.26 | $337.42 | $340.83 | $340.83 | 441,477 |
| 2022-12-14 | $351.78 | $355.24 | $345.17 | $347.25 | $347.25 | 331,750 |
| 2022-12-13 | $358.25 | $358.25 | $346.42 | $351.93 | $351.93 | 411,364 |
| 2022-12-12 | $344.85 | $348.52 | $344.37 | $347.96 | $347.96 | 298,737 |
| 2022-12-09 | $345.05 | $347.41 | $341.80 | $343.30 | $343.30 | 375,381 |
| 2022-12-08 | $345.23 | $348.67 | $343.11 | $346.40 | $346.40 | 237,377 |
| 2022-12-07 | $346.34 | $349.27 | $340.50 | $342.55 | $342.55 | 347,285 |
| 2022-12-06 | $349.56 | $350.29 | $345.10 | $347.80 | $347.80 | 418,962 |
| 2022-12-05 | $348.00 | $350.75 | $345.13 | $350.46 | $350.46 | 391,458 |
| 2022-12-02 | $351.52 | $354.78 | $350.62 | $351.99 | $351.99 | 474,835 |
| 2022-12-01 | $351.99 | $357.40 | $348.94 | $356.27 | $356.27 | 411,231 |
| 2022-11-30 | $339.95 | $350.93 | $339.10 | $350.37 | $350.37 | 747,920 |
| 2022-11-29 | $344.11 | $345.44 | $338.98 | $340.08 | $340.08 | 382,647 |
| 2022-11-28 | $340.29 | $345.99 | $340.29 | $345.03 | $345.03 | 649,202 |
| 2022-11-25 | $344.30 | $346.26 | $342.00 | $342.57 | $342.57 | 337,531 |
| 2022-11-23 | $342.99 | $345.93 | $341.75 | $343.27 | $343.27 | 193,711 |
| 2022-11-22 | $339.96 | $343.10 | $337.89 | $342.76 | $342.76 | 315,151 |
| 2022-11-21 | $336.58 | $340.94 | $335.07 | $338.27 | $338.27 | 360,713 |
| 2022-11-18 | $336.77 | $338.51 | $333.61 | $337.69 | $337.69 | 307,634 |
| 2022-11-17 | $331.37 | $333.10 | $327.55 | $332.62 | $332.62 | 466,546 |
| 2022-11-16 | $337.33 | $342.39 | $335.21 | $335.95 | $335.95 | 401,956 |
| 2022-11-15 | $339.23 | $343.21 | $335.54 | $338.44 | $338.44 | 385,471 |
| 2022-11-14 | $333.01 | $340.69 | $332.97 | $334.38 | $334.38 | 359,777 |
| 2022-11-11 | $343.00 | $346.35 | $334.84 | $335.26 | $335.26 | 543,487 |
| 2022-11-10 | $335.07 | $341.77 | $333.60 | $340.90 | $340.90 | 493,554 |
| 2022-11-09 | $324.97 | $329.43 | $322.60 | $323.73 | $323.73 | 359,453 |
| 2022-11-08 | $319.90 | $329.62 | $319.90 | $327.22 | $327.22 | 414,146 |
| 2022-11-07 | $319.51 | $321.83 | $315.75 | $319.68 | $319.68 | 383,585 |
| 2022-11-04 | $323.47 | $323.47 | $313.00 | $319.50 | $319.50 | 588,710 |
| 2022-11-03 | $317.30 | $322.67 | $311.11 | $319.30 | $319.30 | 516,732 |
| 2022-11-02 | $326.50 | $330.40 | $316.48 | $318.51 | $318.51 | 789,324 |
| 2022-11-01 | $314.44 | $327.99 | $314.16 | $325.00 | $325.00 | 1,346,616 |
| 2022-10-31 | $300.85 | $304.07 | $298.21 | $301.92 | $301.92 | 495,428 |
| 2022-10-28 | $292.46 | $302.50 | $292.46 | $302.01 | $302.01 | 426,350 |
| 2022-10-27 | $294.75 | $297.63 | $291.30 | $292.07 | $292.07 | 602,298 |
| 2022-10-26 | $296.81 | $301.93 | $292.93 | $292.93 | $292.93 | 542,220 |
| 2022-10-25 | $293.91 | $299.86 | $292.80 | $298.93 | $298.93 | 589,702 |
| 2022-10-24 | $290.94 | $294.28 | $288.35 | $294.27 | $294.27 | 509,220 |
| 2022-10-21 | $279.19 | $290.17 | $277.08 | $289.75 | $289.75 | 468,497 |
| 2022-10-20 | $287.76 | $289.08 | $278.53 | $280.55 | $280.55 | 368,553 |
| 2022-10-19 | $288.32 | $289.16 | $281.74 | $286.27 | $286.27 | 416,907 |
| 2022-10-18 | $293.84 | $296.24 | $286.96 | $290.05 | $290.05 | 515,086 |
| 2022-10-17 | $283.05 | $290.28 | $283.05 | $285.61 | $285.61 | 521,015 |
| 2022-10-14 | $293.35 | $294.72 | $277.71 | $278.33 | $278.33 | 403,097 |
| 2022-10-13 | $280.11 | $292.30 | $277.08 | $289.55 | $289.55 | 416,964 |
| 2022-10-12 | $290.86 | $291.39 | $286.90 | $288.26 | $288.26 | 317,152 |
| 2022-10-11 | $289.15 | $292.58 | $285.72 | $289.24 | $289.24 | 329,280 |
| 2022-10-10 | $294.38 | $296.14 | $284.02 | $289.88 | $289.88 | 359,616 |
| 2022-10-07 | $297.54 | $297.64 | $291.79 | $294.01 | $294.01 | 360,547 |
| 2022-10-06 | $299.60 | $305.25 | $297.73 | $300.76 | $300.76 | 427,853 |
| 2022-10-05 | $292.02 | $301.44 | $292.02 | $299.78 | $299.78 | 413,250 |
| 2022-10-04 | $292.69 | $297.28 | $290.78 | $294.85 | $294.85 | 387,081 |
| 2022-10-03 | $279.60 | $285.99 | $277.26 | $284.36 | $284.36 | 333,270 |
| 2022-09-30 | $278.88 | $282.96 | $275.99 | $276.69 | $276.69 | 505,846 |
| 2022-09-29 | $277.73 | $279.93 | $274.84 | $278.67 | $278.67 | 438,318 |
| 2022-09-28 | $277.03 | $282.74 | $274.29 | $281.39 | $281.39 | 367,914 |
| 2022-09-27 | $278.48 | $279.89 | $272.58 | $274.96 | $274.96 | 292,635 |
| 2022-09-26 | $276.60 | $279.47 | $273.81 | $274.75 | $274.75 | 410,064 |
| 2022-09-23 | $276.95 | $279.04 | $273.06 | $276.06 | $276.06 | 326,893 |
| 2022-09-22 | $286.33 | $287.09 | $278.45 | $280.10 | $280.10 | 665,403 |
| 2022-09-21 | $292.82 | $296.18 | $287.60 | $287.60 | $287.60 | 284,068 |
| 2022-09-20 | $300.45 | $300.67 | $287.98 | $291.04 | $291.04 | 635,097 |
| 2022-09-19 | $296.28 | $303.12 | $296.28 | $302.90 | $302.90 | 466,516 |
| 2022-09-16 | $300.20 | $300.77 | $290.90 | $300.08 | $300.08 | 1,848,036 |
| 2022-09-15 | $299.54 | $306.69 | $297.91 | $302.55 | $302.55 | 1,420,243 |
| 2022-09-14 | $303.96 | $309.25 | $299.22 | $302.08 | $302.08 | 814,504 |
| 2022-09-13 | $301.12 | $305.83 | $300.00 | $302.72 | $302.72 | 948,421 |
| 2022-09-12 | $307.07 | $311.55 | $306.60 | $311.32 | $311.32 | 412,950 |
| 2022-09-09 | $300.77 | $306.85 | $299.32 | $306.14 | $306.14 | 369,909 |
| 2022-09-08 | $295.00 | $298.85 | $294.54 | $298.56 | $298.56 | 279,163 |
| 2022-09-07 | $290.31 | $297.45 | $290.31 | $296.75 | $296.75 | 235,163 |
| 2022-09-06 | $290.75 | $293.14 | $286.84 | $290.42 | $290.42 | 385,706 |
| 2022-09-02 | $294.60 | $295.44 | $287.32 | $288.92 | $288.92 | 407,066 |
| 2022-09-01 | $283.95 | $291.56 | $283.00 | $291.54 | $291.54 | 625,276 |
| 2022-08-31 | $290.60 | $292.67 | $285.23 | $285.32 | $285.32 | 489,691 |
| 2022-08-30 | $293.12 | $294.73 | $286.36 | $289.15 | $289.15 | 435,311 |
| 2022-08-29 | $291.11 | $294.60 | $290.44 | $290.90 | $290.90 | 442,243 |
| 2022-08-26 | $304.98 | $304.98 | $294.59 | $294.95 | $294.95 | 413,246 |
| 2022-08-25 | $302.70 | $306.49 | $301.11 | $305.04 | $305.04 | 413,453 |
| 2022-08-24 | $302.15 | $303.96 | $300.30 | $301.07 | $301.07 | 378,760 |
| 2022-08-23 | $303.32 | $305.41 | $301.84 | $302.05 | $302.05 | 308,023 |
| 2022-08-22 | $303.00 | $306.42 | $301.87 | $303.57 | $303.57 | 526,245 |
| 2022-08-19 | $312.43 | $312.43 | $307.44 | $307.98 | $307.98 | 356,624 |
| 2022-08-18 | $313.29 | $315.27 | $311.34 | $314.99 | $314.99 | 301,730 |
| 2022-08-17 | $310.44 | $317.27 | $309.97 | $314.05 | $314.05 | 464,534 |
| 2022-08-16 | $311.54 | $317.63 | $311.50 | $315.79 | $315.79 | 631,867 |
| 2022-08-15 | $306.43 | $315.95 | $305.27 | $314.46 | $314.46 | 577,353 |
| 2022-08-12 | $301.44 | $308.10 | $300.28 | $307.99 | $307.99 | 413,204 |
| 2022-08-11 | $303.35 | $303.35 | $298.34 | $299.59 | $299.59 | 394,996 |
| 2022-08-10 | $301.10 | $302.00 | $298.01 | $300.40 | $300.40 | 428,951 |
| 2022-08-09 | $292.04 | $295.96 | $290.28 | $293.73 | $293.73 | 516,048 |
| 2022-08-08 | $295.63 | $300.88 | $294.62 | $295.72 | $295.72 | 584,900 |
| 2022-08-05 | $289.95 | $295.61 | $289.20 | $295.44 | $295.44 | 281,260 |
| 2022-08-04 | $289.06 | $293.51 | $287.71 | $293.27 | $293.27 | 420,724 |
| 2022-08-03 | $294.88 | $295.40 | $287.83 | $288.26 | $288.26 | 606,093 |
| 2022-08-02 | $286.29 | $289.70 | $285.65 | $289.69 | $289.69 | 919,778 |
| 2022-08-01 | $262.06 | $269.34 | $261.32 | $269.10 | $269.10 | 575,494 |
| 2022-07-29 | $264.20 | $267.10 | $262.95 | $265.48 | $265.48 | 427,887 |
| 2022-07-28 | $262.22 | $267.52 | $259.76 | $264.99 | $264.99 | 318,231 |
| 2022-07-27 | $252.92 | $262.42 | $252.92 | $260.85 | $260.85 | 496,430 |
| 2022-07-26 | $251.02 | $251.23 | $248.94 | $250.26 | $250.26 | 290,104 |
| 2022-07-25 | $254.41 | $254.41 | $250.48 | $251.96 | $251.96 | 567,107 |
| 2022-07-22 | $257.20 | $258.42 | $252.38 | $253.74 | $253.74 | 398,750 |
| 2022-07-21 | $253.18 | $257.65 | $253.18 | $256.83 | $256.83 | 280,337 |
| 2022-07-20 | $247.87 | $253.93 | $246.65 | $253.47 | $253.47 | 368,589 |
| 2022-07-19 | $241.11 | $248.16 | $237.65 | $247.57 | $247.57 | 387,155 |
| 2022-07-18 | $243.28 | $244.94 | $237.77 | $238.77 | $238.77 | 254,069 |
| 2022-07-15 | $239.24 | $241.65 | $237.73 | $240.69 | $240.69 | 338,878 |
| 2022-07-14 | $234.49 | $236.30 | $231.05 | $235.80 | $235.80 | 332,700 |
| 2022-07-13 | $233.54 | $240.32 | $232.04 | $238.27 | $238.27 | 260,903 |
| 2022-07-12 | $242.79 | $248.08 | $236.12 | $237.75 | $237.75 | 376,703 |
| 2022-07-11 | $240.45 | $245.78 | $238.86 | $244.37 | $244.37 | 439,994 |
| 2022-07-08 | $244.02 | $244.80 | $240.89 | $242.63 | $242.63 | 307,020 |
| 2022-07-07 | $243.35 | $246.12 | $241.66 | $245.02 | $245.02 | 367,594 |
| 2022-07-06 | $242.94 | $244.09 | $239.42 | $241.77 | $241.77 | 349,285 |
| 2022-07-05 | $239.49 | $241.69 | $235.06 | $241.21 | $241.21 | 366,698 |
| 2022-07-01 | $239.75 | $245.46 | $239.75 | $244.28 | $244.28 | 319,159 |
| 2022-06-30 | $237.34 | $243.89 | $235.41 | $241.83 | $241.83 | 533,191 |
| 2022-06-29 | $240.00 | $240.92 | $236.17 | $240.14 | $240.14 | 360,665 |
| 2022-06-28 | $248.15 | $250.36 | $239.10 | $239.41 | $239.41 | 320,265 |
| 2022-06-27 | $251.40 | $253.37 | $247.69 | $248.16 | $248.16 | 332,670 |
| 2022-06-24 | $243.65 | $251.40 | $243.65 | $251.29 | $251.29 | 668,849 |
| 2022-06-23 | $235.34 | $241.79 | $233.13 | $241.11 | $241.11 | 387,258 |
| 2022-06-22 | $231.05 | $236.28 | $231.05 | $234.14 | $234.14 | 377,706 |
| 2022-06-21 | $233.88 | $235.25 | $230.17 | $233.28 | $233.28 | 414,597 |
| 2022-06-17 | $225.03 | $231.88 | $222.77 | $230.33 | $230.33 | 1,036,493 |
| 2022-06-16 | $229.04 | $229.53 | $221.39 | $224.07 | $224.07 | 608,905 |
| 2022-06-15 | $238.80 | $239.39 | $231.24 | $235.74 | $235.74 | 532,211 |
| 2022-06-14 | $233.91 | $235.89 | $230.47 | $234.60 | $234.60 | 556,835 |
| 2022-06-13 | $241.12 | $241.36 | $232.12 | $232.74 | $232.74 | 607,032 |
| 2022-06-10 | $250.73 | $252.52 | $247.27 | $247.64 | $247.64 | 459,091 |
| 2022-06-09 | $260.18 | $262.26 | $255.98 | $256.18 | $256.18 | 267,194 |
| 2022-06-08 | $265.06 | $268.54 | $260.69 | $261.30 | $261.30 | 310,266 |
| 2022-06-07 | $264.46 | $269.01 | $262.98 | $267.32 | $267.32 | 358,731 |
| 2022-06-06 | $269.00 | $271.04 | $265.50 | $267.10 | $267.10 | 337,994 |
| 2022-06-03 | $264.57 | $267.51 | $261.00 | $266.79 | $266.79 | 500,025 |
| 2022-06-02 | $261.97 | $268.57 | $260.37 | $268.54 | $268.54 | 490,636 |
| 2022-06-01 | $264.05 | $266.95 | $257.48 | $260.86 | $260.86 | 572,759 |
| 2022-05-31 | $263.49 | $264.12 | $258.57 | $262.40 | $262.40 | 1,197,117 |
| 2022-05-27 | $259.36 | $266.69 | $259.36 | $266.59 | $266.59 | 503,645 |
| 2022-05-26 | $250.42 | $257.88 | $248.84 | $256.41 | $256.41 | 511,958 |
| 2022-05-25 | $246.31 | $251.79 | $245.66 | $249.83 | $249.83 | 501,331 |
| 2022-05-24 | $247.30 | $250.01 | $239.57 | $248.25 | $248.25 | 652,886 |
| 2022-05-23 | $252.81 | $252.81 | $244.27 | $250.20 | $250.20 | 545,273 |
| 2022-05-20 | $250.68 | $251.54 | $242.85 | $250.04 | $250.04 | 634,342 |
| 2022-05-19 | $238.31 | $251.80 | $238.31 | $248.65 | $248.65 | 969,682 |
| 2022-05-18 | $250.88 | $252.24 | $238.55 | $240.00 | $240.00 | 620,508 |
| 2022-05-17 | $257.97 | $259.21 | $252.10 | $254.85 | $254.85 | 436,086 |
| 2022-05-16 | $253.65 | $255.96 | $250.88 | $253.43 | $253.43 | 356,372 |
| 2022-05-13 | $250.50 | $257.95 | $250.50 | $255.52 | $255.52 | 515,901 |
| 2022-05-12 | $242.21 | $248.72 | $242.21 | $247.60 | $247.60 | 746,005 |
| 2022-05-11 | $247.89 | $251.14 | $243.71 | $244.77 | $244.77 | 864,212 |
| 2022-05-10 | $245.26 | $249.19 | $239.26 | $246.01 | $246.01 | 957,607 |
| 2022-05-09 | $249.19 | $251.30 | $237.74 | $239.32 | $239.32 | 842,013 |
| 2022-05-06 | $257.90 | $257.90 | $248.88 | $252.81 | $252.81 | 789,467 |
| 2022-05-05 | $276.55 | $279.04 | $256.61 | $259.55 | $259.55 | 817,103 |
| 2022-05-04 | $282.45 | $282.45 | $265.66 | $280.06 | $280.06 | 792,282 |
| 2022-05-03 | $289.93 | $299.51 | $273.67 | $281.13 | $281.13 | 1,019,767 |
| 2022-05-02 | $289.03 | $291.50 | $281.91 | $290.04 | $290.04 | 572,713 |
| 2022-04-29 | $294.68 | $297.83 | $289.68 | $290.55 | $290.55 | 472,422 |
| 2022-04-28 | $292.57 | $300.58 | $289.93 | $298.57 | $298.57 | 361,140 |
| 2022-04-27 | $287.75 | $294.18 | $287.75 | $288.78 | $288.78 | 348,108 |
| 2022-04-26 | $294.73 | $296.13 | $287.12 | $287.48 | $287.48 | 308,615 |
| 2022-04-25 | $291.64 | $298.39 | $286.30 | $298.20 | $298.20 | 371,175 |
| 2022-04-22 | $302.79 | $304.64 | $292.75 | $293.33 | $293.33 | 385,528 |
| 2022-04-21 | $313.03 | $316.11 | $303.80 | $304.76 | $304.76 | 399,763 |
| 2022-04-20 | $310.00 | $313.19 | $308.32 | $310.01 | $310.01 | 515,962 |
| 2022-04-19 | $299.57 | $307.04 | $298.19 | $306.35 | $306.35 | 374,713 |
| 2022-04-18 | $297.56 | $303.16 | $297.27 | $299.04 | $299.04 | 511,201 |
| 2022-04-14 | $301.65 | $303.85 | $296.08 | $298.10 | $298.10 | 475,760 |
| 2022-04-13 | $289.05 | $296.45 | $289.05 | $295.37 | $295.37 | 339,777 |
| 2022-04-12 | $290.91 | $296.68 | $288.65 | $289.47 | $289.47 | 530,312 |
| 2022-04-11 | $296.74 | $299.21 | $288.32 | $288.79 | $288.79 | 393,700 |
| 2022-04-08 | $294.87 | $301.52 | $293.79 | $299.68 | $299.68 | 538,229 |
| 2022-04-07 | $293.61 | $297.35 | $290.45 | $294.75 | $294.75 | 674,216 |
| 2022-04-06 | $293.08 | $296.56 | $289.78 | $294.63 | $294.63 | 597,165 |
| 2022-04-05 | $300.01 | $301.90 | $296.24 | $297.53 | $297.53 | 520,223 |
| 2022-04-04 | $300.00 | $303.35 | $298.64 | $300.29 | $300.29 | 502,546 |
| 2022-04-01 | $299.39 | $300.85 | $295.45 | $299.46 | $299.46 | 610,182 |
| 2022-03-31 | $303.15 | $305.59 | $297.38 | $297.46 | $297.46 | 646,291 |
| 2022-03-30 | $304.83 | $305.75 | $299.84 | $301.55 | $301.55 | 461,340 |
| 2022-03-29 | $302.84 | $307.78 | $301.34 | $306.42 | $306.42 | 473,804 |
| 2022-03-28 | $296.00 | $297.40 | $293.88 | $296.66 | $296.66 | 380,481 |
| 2022-03-25 | $295.35 | $296.93 | $291.78 | $295.42 | $295.42 | 330,929 |
| 2022-03-24 | $292.21 | $296.28 | $290.18 | $296.24 | $296.24 | 358,493 |
| 2022-03-23 | $297.72 | $297.72 | $289.15 | $289.48 | $289.48 | 406,868 |
| 2022-03-22 | $297.67 | $301.43 | $296.74 | $300.45 | $300.45 | 323,199 |
| 2022-03-21 | $297.84 | $299.49 | $293.55 | $296.72 | $296.72 | 275,475 |
| 2022-03-18 | $293.05 | $299.61 | $290.06 | $298.35 | $298.35 | 567,991 |
| 2022-03-17 | $285.74 | $290.28 | $285.55 | $290.04 | $290.04 | 341,087 |
| 2022-03-16 | $283.39 | $291.54 | $278.94 | $288.12 | $288.12 | 457,608 |
| 2022-03-15 | $277.63 | $280.13 | $276.34 | $279.59 | $279.59 | 451,779 |
| 2022-03-14 | $280.00 | $282.91 | $272.43 | $273.96 | $273.96 | 500,738 |
| 2022-03-11 | $282.19 | $286.18 | $279.65 | $279.83 | $279.83 | 535,763 |
| 2022-03-10 | $277.67 | $281.50 | $272.83 | $281.09 | $281.09 | 713,681 |
| 2022-03-09 | $276.06 | $286.01 | $273.23 | $283.20 | $283.20 | 1,116,729 |
| 2022-03-08 | $261.84 | $271.98 | $258.50 | $270.44 | $270.44 | 1,118,385 |
| 2022-03-07 | $269.98 | $271.20 | $257.50 | $257.51 | $257.51 | 844,180 |
| 2022-03-04 | $275.12 | $276.84 | $266.69 | $269.84 | $269.84 | 646,185 |
| 2022-03-03 | $286.14 | $286.14 | $276.16 | $279.07 | $279.07 | 513,780 |
| 2022-03-02 | $278.02 | $284.93 | $275.04 | $283.98 | $283.98 | 942,861 |
| 2022-03-01 | $280.87 | $281.31 | $273.21 | $274.46 | $274.46 | 640,500 |
| 2022-02-28 | $281.63 | $284.11 | $276.87 | $280.42 | $280.42 | 947,396 |
| 2022-02-25 | $282.00 | $286.67 | $280.51 | $286.54 | $286.54 | 833,450 |
| 2022-02-24 | $265.99 | $281.40 | $265.99 | $281.39 | $281.39 | 1,064,708 |
| 2022-02-23 | $283.93 | $287.27 | $273.11 | $273.57 | $273.57 | 570,488 |
| 2022-02-22 | $287.16 | $291.52 | $280.42 | $281.80 | $281.80 | 510,402 |
| 2022-02-18 | $285.63 | $291.40 | $284.10 | $288.23 | $288.23 | 435,641 |
| 2022-02-17 | $296.70 | $298.15 | $284.84 | $286.50 | $286.50 | 535,070 |
| 2022-02-16 | $295.28 | $299.90 | $293.31 | $298.23 | $298.23 | 601,529 |
| 2022-02-15 | $292.88 | $297.99 | $291.56 | $296.99 | $296.99 | 574,206 |
| 2022-02-14 | $287.76 | $292.35 | $286.11 | $288.58 | $288.58 | 620,229 |
| 2022-02-11 | $292.08 | $294.70 | $287.02 | $288.75 | $288.75 | 580,751 |
| 2022-02-10 | $295.50 | $301.64 | $289.09 | $291.12 | $291.12 | 572,326 |
| 2022-02-09 | $309.92 | $309.92 | $300.25 | $302.90 | $302.90 | 527,708 |
| 2022-02-08 | $270.43 | $310.96 | $270.08 | $302.66 | $302.66 | 1,018,713 |
| 2022-02-07 | $294.83 | $297.86 | $292.25 | $294.85 | $294.85 | 595,249 |
| 2022-02-04 | $289.28 | $298.09 | $287.73 | $294.64 | $294.64 | 424,394 |
| 2022-02-03 | $294.14 | $297.22 | $289.03 | $289.93 | $289.93 | 317,138 |
| 2022-02-02 | $299.14 | $301.86 | $294.26 | $300.40 | $300.40 | 394,128 |
| 2022-02-01 | $294.21 | $296.15 | $288.08 | $295.74 | $295.74 | 381,740 |
| 2022-01-31 | $287.50 | $294.53 | $286.79 | $293.89 | $293.89 | 651,954 |
| 2022-01-28 | $277.60 | $287.78 | $272.76 | $287.60 | $287.60 | 429,858 |
| 2022-01-27 | $281.98 | $287.23 | $276.81 | $277.18 | $277.18 | 431,946 |
| 2022-01-26 | $281.74 | $290.07 | $277.06 | $278.82 | $278.82 | 622,605 |
| 2022-01-25 | $280.55 | $283.96 | $274.81 | $277.60 | $277.60 | 722,110 |
| 2022-01-24 | $269.89 | $287.86 | $267.66 | $287.03 | $287.03 | 913,546 |
| 2022-01-21 | $279.71 | $285.39 | $274.85 | $275.08 | $275.08 | 486,753 |
| 2022-01-20 | $283.12 | $289.44 | $278.30 | $278.73 | $278.73 | 387,161 |
| 2022-01-19 | $281.45 | $286.53 | $279.75 | $280.05 | $280.05 | 386,767 |
| 2022-01-18 | $279.94 | $282.46 | $277.75 | $278.05 | $278.05 | 694,984 |
| 2022-01-14 | $287.08 | $288.48 | $282.04 | $286.01 | $286.01 | 443,441 |
| 2022-01-13 | $301.72 | $303.17 | $290.61 | $291.23 | $291.23 | 326,957 |
| 2022-01-12 | $300.59 | $305.83 | $299.78 | $301.69 | $301.69 | 386,202 |
| 2022-01-11 | $294.28 | $299.25 | $288.20 | $297.68 | $297.68 | 530,631 |
| 2022-01-10 | $293.62 | $293.97 | $288.12 | $293.69 | $293.69 | 674,087 |
| 2022-01-07 | $304.95 | $306.25 | $299.00 | $299.39 | $299.39 | 371,498 |
| 2022-01-06 | $303.00 | $308.84 | $300.30 | $306.23 | $306.23 | 391,866 |
| 2022-01-05 | $320.77 | $320.86 | $303.19 | $303.21 | $303.21 | 432,665 |
| 2022-01-04 | $322.93 | $324.99 | $318.83 | $323.41 | $323.41 | 313,639 |
| 2022-01-03 | $334.53 | $334.53 | $319.98 | $321.96 | $321.96 | 385,564 |
| 2021-12-31 | $332.00 | $336.41 | $330.98 | $334.32 | $334.32 | 216,611 |
| 2021-12-30 | $336.87 | $337.90 | $332.69 | $332.80 | $332.80 | 158,703 |
| 2021-12-29 | $332.80 | $337.49 | $331.80 | $336.30 | $336.30 | 136,039 |
| 2021-12-28 | $336.94 | $337.64 | $331.35 | $332.84 | $332.84 | 158,117 |
| 2021-12-27 | $328.04 | $335.60 | $325.34 | $335.58 | $335.58 | 201,326 |
| 2021-12-23 | $324.77 | $328.96 | $324.70 | $325.53 | $325.53 | 232,021 |
| 2021-12-22 | $317.25 | $324.82 | $316.35 | $324.66 | $324.66 | 238,931 |
| 2021-12-21 | $311.77 | $316.31 | $306.78 | $316.24 | $316.24 | 369,129 |
| 2021-12-20 | $312.24 | $312.31 | $302.55 | $308.71 | $308.71 | 579,501 |
| 2021-12-17 | $321.70 | $324.75 | $315.14 | $320.07 | $320.07 | 1,103,506 |
| 2021-12-16 | $328.16 | $333.91 | $323.43 | $326.60 | $326.60 | 540,284 |
| 2021-12-15 | $314.27 | $328.36 | $311.80 | $327.49 | $327.49 | 483,904 |
| 2021-12-14 | $315.80 | $316.69 | $307.08 | $313.99 | $313.99 | 369,971 |
| 2021-12-13 | $321.98 | $323.82 | $317.92 | $320.44 | $320.44 | 432,758 |
| 2021-12-10 | $313.18 | $322.66 | $311.83 | $321.99 | $321.99 | 440,335 |
| 2021-12-09 | $318.21 | $318.21 | $310.88 | $311.16 | $311.16 | 252,832 |
| 2021-12-08 | $317.09 | $322.88 | $315.22 | $319.04 | $319.04 | 398,166 |
| 2021-12-07 | $313.40 | $319.08 | $312.22 | $316.01 | $316.01 | 550,940 |
| 2021-12-06 | $308.47 | $310.53 | $303.73 | $307.42 | $307.42 | 319,433 |
| 2021-12-03 | $321.07 | $321.07 | $305.60 | $309.40 | $309.40 | 331,837 |
| 2021-12-02 | $306.00 | $320.54 | $305.41 | $318.51 | $318.51 | 492,326 |
| 2021-12-01 | $316.09 | $317.89 | $306.53 | $306.53 | $306.53 | 531,018 |
| 2021-11-30 | $324.99 | $326.79 | $310.59 | $312.25 | $312.25 | 1,112,208 |
| 2021-11-29 | $324.52 | $327.30 | $323.71 | $325.00 | $325.00 | 522,123 |
| 2021-11-26 | $322.92 | $329.82 | $319.42 | $321.22 | $321.22 | 325,460 |
| 2021-11-24 | $321.61 | $326.14 | $319.58 | $326.11 | $326.11 | 691,252 |
| 2021-11-23 | $321.42 | $328.94 | $319.88 | $324.00 | $324.00 | 410,736 |
| 2021-11-22 | $334.53 | $337.15 | $321.71 | $321.83 | $321.83 | 410,889 |
| 2021-11-19 | $338.16 | $341.64 | $334.43 | $334.55 | $334.55 | 472,494 |
| 2021-11-18 | $336.74 | $338.70 | $334.60 | $335.11 | $335.11 | 296,879 |
| 2021-11-17 | $333.45 | $338.11 | $331.29 | $335.02 | $335.02 | 272,222 |
| 2021-11-16 | $333.58 | $340.15 | $331.80 | $332.62 | $332.62 | 404,535 |
| 2021-11-15 | $332.66 | $335.20 | $331.21 | $333.66 | $333.66 | 185,055 |
| 2021-11-12 | $330.62 | $334.39 | $329.45 | $332.04 | $332.04 | 212,653 |
| 2021-11-11 | $330.88 | $334.63 | $327.51 | $329.58 | $329.58 | 362,055 |
| 2021-11-10 | $337.00 | $338.49 | $327.16 | $329.53 | $329.53 | 285,607 |
| 2021-11-09 | $334.35 | $339.59 | $332.78 | $339.34 | $339.34 | 404,647 |
| 2021-11-08 | $334.40 | $335.58 | $330.71 | $333.85 | $333.85 | 342,544 |
| 2021-11-05 | $332.37 | $336.15 | $326.73 | $331.46 | $331.46 | 385,752 |
| 2021-11-04 | $327.53 | $335.81 | $327.53 | $330.71 | $330.71 | 528,099 |
| 2021-11-03 | $336.69 | $336.85 | $319.10 | $325.62 | $325.62 | 746,952 |
| 2021-11-02 | $362.82 | $369.00 | $330.34 | $339.69 | $339.69 | 1,376,913 |
| 2021-11-01 | $331.89 | $333.16 | $324.71 | $328.40 | $328.40 | 655,366 |
| 2021-10-29 | $324.82 | $332.30 | $324.04 | $331.91 | $331.91 | 471,074 |
| 2021-10-28 | $323.26 | $327.73 | $323.26 | $326.84 | $326.84 | 366,297 |
| 2021-10-27 | $325.83 | $325.83 | $319.79 | $320.88 | $320.88 | 375,464 |
| 2021-10-26 | $323.51 | $327.21 | $322.51 | $326.42 | $326.42 | 331,085 |
| 2021-10-25 | $325.34 | $326.39 | $321.66 | $323.19 | $323.19 | 432,637 |
| 2021-10-22 | $320.20 | $324.77 | $319.81 | $324.51 | $324.51 | 424,425 |
| 2021-10-21 | $314.72 | $319.94 | $314.72 | $319.83 | $319.83 | 529,608 |
| 2021-10-20 | $320.33 | $320.33 | $312.92 | $315.16 | $315.16 | 363,140 |
| 2021-10-19 | $317.05 | $320.39 | $317.05 | $319.96 | $319.96 | 340,895 |
| 2021-10-18 | $310.78 | $316.47 | $309.50 | $315.86 | $315.86 | 257,296 |
| 2021-10-15 | $312.43 | $314.72 | $311.07 | $311.28 | $311.28 | 330,799 |
| 2021-10-14 | $308.99 | $310.36 | $306.38 | $310.31 | $310.31 | 457,953 |
| 2021-10-13 | $303.13 | $306.87 | $302.75 | $306.40 | $306.40 | 326,121 |
| 2021-10-12 | $303.83 | $304.49 | $299.88 | $301.06 | $301.06 | 452,374 |
| 2021-10-11 | $302.59 | $305.13 | $301.26 | $301.48 | $301.48 | 250,478 |
| 2021-10-08 | $305.54 | $307.47 | $302.96 | $304.10 | $304.10 | 383,311 |
| 2021-10-07 | $307.86 | $309.76 | $305.09 | $305.30 | $305.30 | 667,118 |
| 2021-10-06 | $308.21 | $310.50 | $299.88 | $304.20 | $304.20 | 836,430 |
| 2021-10-05 | $307.46 | $313.53 | $306.83 | $311.46 | $311.46 | 507,525 |
| 2021-10-04 | $304.89 | $309.70 | $299.98 | $305.13 | $305.13 | 675,107 |
| 2021-10-01 | $305.48 | $309.47 | $302.49 | $306.20 | $306.20 | 883,418 |
| 2021-09-30 | $309.22 | $309.69 | $302.69 | $303.88 | $303.88 | 561,702 |
| 2021-09-29 | $306.38 | $310.94 | $305.02 | $307.85 | $307.85 | 464,706 |
| 2021-09-28 | $312.22 | $313.42 | $303.61 | $303.78 | $303.78 | 621,759 |
| 2021-09-27 | $323.87 | $323.93 | $312.84 | $315.11 | $315.11 | 411,766 |
| 2021-09-24 | $321.89 | $327.20 | $321.89 | $324.69 | $324.69 | 332,356 |
| 2021-09-23 | $319.75 | $324.80 | $319.75 | $324.25 | $324.25 | 524,865 |
| 2021-09-22 | $309.32 | $319.40 | $308.95 | $316.55 | $316.55 | 729,303 |
| 2021-09-21 | $314.06 | $316.27 | $307.36 | $307.50 | $307.50 | 868,499 |
| 2021-09-20 | $304.02 | $312.03 | $302.20 | $311.78 | $311.78 | 421,226 |
| 2021-09-17 | $314.97 | $317.33 | $309.28 | $310.33 | $310.33 | 1,462,999 |
| 2021-09-16 | $316.74 | $317.91 | $313.30 | $315.93 | $315.93 | 379,753 |
| 2021-09-15 | $310.66 | $317.66 | $309.27 | $316.97 | $316.97 | 551,616 |
| 2021-09-14 | $310.89 | $314.32 | $310.00 | $310.60 | $310.60 | 361,605 |
| 2021-09-13 | $314.74 | $314.90 | $306.09 | $309.34 | $309.34 | 477,770 |
| 2021-09-10 | $316.51 | $317.39 | $311.89 | $313.66 | $313.66 | 505,270 |
| 2021-09-09 | $312.46 | $318.30 | $312.11 | $315.87 | $315.87 | 532,500 |
| 2021-09-08 | $311.49 | $314.51 | $309.70 | $312.58 | $312.58 | 391,985 |
| 2021-09-07 | $313.48 | $313.69 | $307.07 | $311.78 | $311.78 | 583,226 |
| 2021-09-03 | $310.46 | $317.43 | $308.50 | $313.35 | $313.35 | 368,838 |
| 2021-09-02 | $310.98 | $312.44 | $309.08 | $311.80 | $311.80 | 422,853 |
| 2021-09-01 | $308.57 | $310.73 | $306.60 | $309.31 | $309.31 | 511,055 |
| 2021-08-31 | $306.67 | $309.92 | $305.06 | $308.74 | $308.74 | 731,114 |
| 2021-08-30 | $307.39 | $309.36 | $305.59 | $307.21 | $307.21 | 347,466 |
| 2021-08-27 | $307.20 | $309.92 | $305.34 | $307.80 | $307.80 | 441,325 |
| 2021-08-26 | $307.60 | $308.47 | $305.06 | $306.00 | $306.00 | 414,159 |
| 2021-08-25 | $301.00 | $307.85 | $300.27 | $307.19 | $307.19 | 468,491 |
| 2021-08-24 | $302.35 | $304.65 | $300.62 | $300.97 | $300.97 | 446,018 |
| 2021-08-23 | $304.77 | $306.46 | $301.64 | $302.39 | $302.39 | 648,063 |
| 2021-08-20 | $304.01 | $304.01 | $300.43 | $302.40 | $302.40 | 490,972 |
| 2021-08-19 | $299.51 | $303.06 | $297.24 | $302.66 | $302.66 | 676,854 |
| 2021-08-18 | $309.13 | $312.77 | $301.65 | $302.20 | $302.20 | 800,356 |
| 2021-08-17 | $307.66 | $310.33 | $305.64 | $309.83 | $309.83 | 741,219 |
| 2021-08-16 | $304.24 | $308.88 | $301.24 | $308.62 | $308.62 | 456,193 |
| 2021-08-13 | $301.74 | $305.65 | $301.33 | $304.87 | $304.87 | 502,638 |
| 2021-08-12 | $294.76 | $304.84 | $294.38 | $304.09 | $304.09 | 827,969 |
| 2021-08-11 | $292.09 | $296.79 | $291.57 | $295.45 | $295.45 | 597,177 |
| 2021-08-10 | $289.48 | $293.27 | $288.15 | $291.56 | $291.56 | 358,881 |
| 2021-08-09 | $292.00 | $292.00 | $286.56 | $289.55 | $289.55 | 452,420 |
| 2021-08-06 | $296.96 | $296.96 | $288.04 | $292.88 | $292.88 | 675,056 |
| 2021-08-05 | $291.78 | $296.42 | $289.67 | $295.23 | $295.23 | 887,676 |
| 2021-08-04 | $295.28 | $299.50 | $289.55 | $289.88 | $289.88 | 964,280 |
| 2021-08-03 | $271.88 | $294.52 | $270.48 | $293.67 | $293.67 | 1,501,571 |
| 2021-08-02 | $265.97 | $267.58 | $264.08 | $264.97 | $264.97 | 864,704 |
| 2021-07-30 | $262.63 | $265.28 | $261.75 | $264.73 | $264.73 | 443,527 |
| 2021-07-29 | $262.97 | $265.19 | $261.23 | $263.22 | $263.22 | 379,224 |
| 2021-07-28 | $265.06 | $265.35 | $261.91 | $262.10 | $262.10 | 274,985 |
| 2021-07-27 | $262.34 | $264.75 | $260.13 | $264.74 | $264.74 | 344,080 |
| 2021-07-26 | $260.25 | $263.61 | $259.00 | $263.20 | $263.20 | 545,030 |
| 2021-07-23 | $258.90 | $261.46 | $258.60 | $260.61 | $260.61 | 409,141 |
| 2021-07-22 | $256.85 | $257.84 | $253.31 | $257.09 | $257.09 | 589,361 |
| 2021-07-21 | $256.49 | $258.27 | $254.88 | $256.58 | $256.58 | 489,001 |
| 2021-07-20 | $254.77 | $256.45 | $253.55 | $255.68 | $255.68 | 755,334 |
| 2021-07-19 | $249.57 | $254.09 | $247.41 | $253.87 | $253.87 | 1,106,947 |
| 2021-07-16 | $255.04 | $255.99 | $252.08 | $253.36 | $253.36 | 332,318 |
| 2021-07-15 | $253.48 | $255.22 | $251.73 | $253.98 | $253.98 | 441,806 |
| 2021-07-14 | $256.77 | $256.77 | $253.54 | $254.35 | $254.35 | 350,962 |
| 2021-07-13 | $256.02 | $257.32 | $255.64 | $255.67 | $255.67 | 420,314 |
| 2021-07-12 | $256.07 | $257.54 | $255.08 | $256.64 | $256.64 | 414,589 |
| 2021-07-09 | $256.78 | $257.29 | $253.86 | $256.87 | $256.87 | 480,402 |
| 2021-07-08 | $252.53 | $257.12 | $251.26 | $254.23 | $254.23 | 470,669 |
| 2021-07-07 | $255.12 | $258.31 | $254.20 | $257.03 | $257.03 | 656,811 |
| 2021-07-06 | $253.69 | $254.97 | $250.97 | $254.38 | $254.38 | 614,593 |
| 2021-07-02 | $248.32 | $255.31 | $248.32 | $253.69 | $253.69 | 1,151,243 |
| 2021-07-01 | $243.00 | $249.00 | $242.87 | $248.43 | $248.43 | 684,930 |
| 2021-06-30 | $241.86 | $242.94 | $239.68 | $242.20 | $242.20 | 532,614 |
| 2021-06-29 | $242.16 | $243.94 | $241.27 | $243.19 | $243.19 | 460,015 |
| 2021-06-28 | $242.20 | $243.70 | $238.78 | $240.37 | $240.37 | 475,473 |
| 2021-06-25 | $238.29 | $242.57 | $237.81 | $241.95 | $241.95 | 814,579 |
| 2021-06-24 | $240.11 | $240.45 | $237.09 | $238.27 | $238.27 | 708,352 |
| 2021-06-23 | $240.05 | $240.52 | $238.23 | $238.27 | $238.27 | 404,024 |
| 2021-06-22 | $238.79 | $240.87 | $235.63 | $239.76 | $239.76 | 636,368 |
| 2021-06-21 | $234.36 | $239.91 | $233.38 | $238.87 | $238.87 | 767,124 |
| 2021-06-18 | $231.58 | $235.15 | $231.58 | $233.00 | $233.00 | 1,185,592 |
| 2021-06-17 | $233.84 | $235.12 | $230.80 | $233.87 | $233.87 | 551,149 |
| 2021-06-16 | $234.07 | $234.52 | $230.55 | $233.75 | $233.75 | 662,664 |
| 2021-06-15 | $230.07 | $234.84 | $228.20 | $234.80 | $234.80 | 798,163 |
| 2021-06-14 | $232.44 | $233.58 | $228.88 | $229.62 | $229.62 | 1,039,610 |
| 2021-06-11 | $231.55 | $234.14 | $231.51 | $232.99 | $232.99 | 513,936 |
| 2021-06-10 | $230.48 | $232.23 | $228.49 | $230.98 | $230.98 | 744,164 |
| 2021-06-09 | $231.67 | $232.87 | $230.19 | $230.29 | $230.29 | 538,300 |
| 2021-06-08 | $231.71 | $234.08 | $229.66 | $232.11 | $232.11 | 836,857 |
| 2021-06-07 | $234.34 | $235.04 | $228.58 | $231.10 | $231.10 | 796,004 |
| 2021-06-04 | $234.82 | $236.07 | $231.42 | $234.41 | $234.41 | 817,076 |
| 2021-06-03 | $232.83 | $234.99 | $231.97 | $233.04 | $233.04 | 474,295 |
| 2021-06-02 | $233.95 | $235.44 | $232.08 | $234.00 | $234.00 | 944,310 |
| 2021-06-01 | $232.71 | $234.25 | $231.34 | $233.01 | $233.01 | 829,532 |
| 2021-05-28 | $234.02 | $234.02 | $230.94 | $231.84 | $231.84 | 575,530 |
| 2021-05-27 | $231.74 | $234.38 | $231.15 | $233.11 | $233.11 | 908,100 |
| 2021-05-26 | $232.96 | $233.28 | $230.07 | $232.15 | $232.15 | 538,483 |
| 2021-05-25 | $234.08 | $234.25 | $230.64 | $231.73 | $231.73 | 496,576 |
| 2021-05-24 | $232.49 | $234.21 | $231.85 | $232.71 | $232.71 | 435,671 |
| 2021-05-21 | $231.97 | $235.12 | $231.30 | $231.95 | $231.95 | 571,387 |
| 2021-05-20 | $227.71 | $233.87 | $226.89 | $231.87 | $231.87 | 567,352 |
| 2021-05-19 | $223.32 | $227.16 | $221.50 | $227.13 | $227.13 | 667,022 |
| 2021-05-18 | $229.52 | $229.52 | $225.19 | $225.54 | $225.54 | 816,122 |
| 2021-05-17 | $228.95 | $230.11 | $227.43 | $228.70 | $228.70 | 365,125 |
| 2021-05-14 | $230.98 | $232.79 | $230.32 | $231.10 | $231.10 | 385,315 |
| 2021-05-13 | $224.45 | $230.07 | $224.14 | $229.60 | $229.60 | 587,964 |
| 2021-05-12 | $225.16 | $227.21 | $222.82 | $223.01 | $223.01 | 452,868 |
| 2021-05-11 | $228.71 | $229.94 | $224.22 | $225.31 | $225.31 | 1,088,511 |
| 2021-05-10 | $232.65 | $235.55 | $231.16 | $231.16 | $231.16 | 634,358 |
| 2021-05-07 | $231.48 | $234.33 | $230.54 | $234.00 | $234.00 | 675,165 |
| 2021-05-06 | $231.00 | $232.76 | $227.17 | $231.43 | $231.43 | 646,448 |
| 2021-05-05 | $228.24 | $233.97 | $220.75 | $230.94 | $230.94 | 1,247,246 |
| 2021-05-04 | $232.97 | $239.09 | $219.30 | $225.49 | $225.49 | 2,727,175 |
| 2021-05-03 | $197.21 | $198.35 | $196.04 | $197.41 | $197.41 | 472,637 |
| 2021-04-30 | $196.29 | $197.80 | $195.53 | $195.88 | $195.88 | 433,204 |
| 2021-04-29 | $198.47 | $198.86 | $197.15 | $198.00 | $198.00 | 368,186 |
| 2021-04-28 | $198.53 | $199.48 | $197.27 | $197.47 | $197.47 | 372,776 |
| 2021-04-27 | $197.74 | $198.48 | $196.75 | $198.13 | $198.13 | 386,352 |
| 2021-04-26 | $199.49 | $199.97 | $197.14 | $197.63 | $197.63 | 528,720 |
| 2021-04-23 | $196.20 | $200.37 | $196.20 | $199.42 | $199.42 | 603,489 |
| 2021-04-22 | $193.51 | $197.00 | $192.85 | $195.60 | $195.60 | 535,769 |
| 2021-04-21 | $191.48 | $194.33 | $191.48 | $193.42 | $193.42 | 529,402 |
| 2021-04-20 | $191.27 | $192.81 | $189.45 | $191.43 | $191.43 | 638,438 |
| 2021-04-19 | $191.46 | $192.63 | $190.91 | $191.94 | $191.94 | 365,355 |
| 2021-04-16 | $191.02 | $192.89 | $191.02 | $191.98 | $191.98 | 527,725 |
| 2021-04-15 | $189.57 | $191.21 | $189.07 | $190.60 | $190.60 | 332,581 |
| 2021-04-14 | $189.37 | $191.51 | $188.16 | $188.61 | $188.61 | 471,780 |
| 2021-04-13 | $187.99 | $189.95 | $187.61 | $189.07 | $189.07 | 622,962 |
| 2021-04-12 | $187.74 | $190.28 | $187.03 | $188.45 | $188.45 | 658,817 |
| 2021-04-09 | $186.76 | $188.24 | $185.95 | $188.19 | $188.19 | 979,867 |
| 2021-04-08 | $187.44 | $189.17 | $186.39 | $186.60 | $186.60 | 678,285 |
| 2021-04-07 | $189.55 | $191.35 | $185.27 | $187.10 | $187.10 | 2,214,216 |
| 2021-04-06 | $189.18 | $190.31 | $188.16 | $189.28 | $189.28 | 1,013,968 |
| 2021-04-05 | $188.11 | $191.64 | $187.92 | $189.89 | $189.89 | 581,458 |
| 2021-04-01 | $184.10 | $188.11 | $183.48 | $187.27 | $187.27 | 740,402 |
| 2021-03-31 | $181.30 | $183.37 | $181.30 | $182.55 | $182.55 | 750,840 |
| 2021-03-30 | $181.81 | $182.35 | $181.44 | $181.73 | $181.73 | 833,594 |
| 2021-03-29 | $184.95 | $185.99 | $181.15 | $181.69 | $181.69 | 663,471 |
| 2021-03-26 | $183.44 | $185.93 | $182.36 | $185.84 | $185.84 | 1,135,864 |
| 2021-03-25 | $181.55 | $182.54 | $179.59 | $181.80 | $181.80 | 885,844 |
| 2021-03-24 | $182.34 | $184.48 | $180.79 | $181.10 | $181.10 | 691,404 |
| 2021-03-23 | $182.75 | $183.57 | $180.73 | $181.62 | $181.62 | 477,659 |
| 2021-03-22 | $183.08 | $184.32 | $182.62 | $183.04 | $183.04 | 410,636 |
| 2021-03-19 | $182.53 | $184.23 | $181.72 | $182.85 | $182.85 | 772,537 |
| 2021-03-18 | $183.44 | $186.42 | $182.61 | $183.10 | $183.10 | 631,755 |
| 2021-03-17 | $187.35 | $187.64 | $182.76 | $184.50 | $184.50 | 511,105 |
| 2021-03-16 | $185.73 | $187.72 | $184.43 | $187.41 | $187.41 | 395,248 |
| 2021-03-15 | $185.76 | $186.64 | $185.00 | $185.72 | $185.72 | 419,176 |
| 2021-03-12 | $186.11 | $186.94 | $185.47 | $186.82 | $186.82 | 417,564 |
| 2021-03-11 | $185.30 | $188.00 | $184.98 | $186.23 | $186.23 | 388,541 |
| 2021-03-10 | $183.59 | $186.00 | $183.59 | $184.03 | $184.03 | 402,697 |
| 2021-03-09 | $187.51 | $188.99 | $183.14 | $183.61 | $183.61 | 700,734 |
| 2021-03-08 | $185.68 | $189.73 | $185.16 | $186.60 | $186.60 | 546,162 |
| 2021-03-05 | $180.37 | $184.19 | $175.18 | $183.47 | $183.47 | 441,444 |
| 2021-03-04 | $182.06 | $182.64 | $176.25 | $177.77 | $177.77 | 580,576 |
| 2021-03-03 | $182.40 | $185.04 | $180.58 | $182.63 | $182.63 | 399,011 |
| 2021-03-02 | $183.36 | $184.34 | $180.56 | $183.27 | $183.27 | 555,448 |
| 2021-03-01 | $181.12 | $184.60 | $181.12 | $184.19 | $184.19 | 572,324 |
| 2021-02-26 | $179.03 | $181.92 | $177.59 | $179.04 | $179.04 | 509,424 |
| 2021-02-25 | $183.08 | $184.75 | $176.86 | $177.86 | $177.86 | 506,515 |
| 2021-02-24 | $182.05 | $184.78 | $181.39 | $183.16 | $183.16 | 778,852 |
| 2021-02-23 | $183.91 | $185.01 | $180.25 | $182.92 | $182.92 | 391,992 |
| 2021-02-22 | $181.35 | $185.34 | $180.70 | $184.48 | $184.48 | 369,869 |
| 2021-02-19 | $182.03 | $185.09 | $180.78 | $183.95 | $183.95 | 480,081 |
| 2021-02-18 | $176.37 | $182.21 | $176.07 | $180.79 | $180.79 | 358,669 |
| 2021-02-17 | $177.88 | $180.40 | $176.78 | $178.24 | $178.24 | 375,751 |
| 2021-02-16 | $182.37 | $183.55 | $176.37 | $178.77 | $178.77 | 871,804 |
| 2021-02-12 | $180.94 | $183.86 | $180.81 | $182.93 | $182.93 | 983,362 |
| 2021-02-11 | $180.83 | $182.63 | $178.34 | $181.53 | $181.53 | 798,334 |
| 2021-02-10 | $183.44 | $183.60 | $178.91 | $180.64 | $180.64 | 530,443 |
| 2021-02-09 | $183.61 | $191.66 | $181.78 | $183.72 | $183.72 | 924,569 |
| 2021-02-08 | $165.88 | $168.81 | $165.01 | $168.11 | $168.11 | 726,137 |
| 2021-02-05 | $164.03 | $165.49 | $162.57 | $164.50 | $164.50 | 513,688 |
| 2021-02-04 | $158.88 | $163.10 | $158.88 | $163.07 | $163.07 | 390,591 |
| 2021-02-03 | $155.66 | $160.59 | $155.32 | $159.45 | $159.45 | 404,485 |
| 2021-02-02 | $155.19 | $156.92 | $154.24 | $155.55 | $155.55 | 480,924 |
| 2021-02-01 | $153.75 | $155.42 | $152.15 | $154.01 | $154.01 | 347,640 |
| 2021-01-29 | $156.28 | $156.28 | $151.19 | $151.91 | $151.91 | 586,553 |
| 2021-01-28 | $153.67 | $158.21 | $153.00 | $157.19 | $157.19 | 454,834 |
| 2021-01-27 | $154.16 | $155.33 | $149.74 | $151.58 | $151.58 | 549,006 |
| 2021-01-26 | $160.31 | $160.31 | $156.13 | $157.09 | $157.09 | 237,387 |
| 2021-01-25 | $159.00 | $160.87 | $155.12 | $159.52 | $159.52 | 341,877 |
| 2021-01-22 | $160.36 | $161.08 | $159.03 | $160.41 | $160.41 | 495,206 |
| 2021-01-21 | $161.02 | $161.99 | $158.38 | $161.36 | $161.36 | 339,542 |
| 2021-01-20 | $160.40 | $162.03 | $158.48 | $161.58 | $161.58 | 431,787 |
| 2021-01-19 | $161.47 | $162.24 | $159.40 | $159.44 | $159.44 | 303,424 |
| 2021-01-15 | $161.26 | $162.55 | $159.81 | $160.41 | $160.41 | 362,205 |
| 2021-01-14 | $165.85 | $165.92 | $162.53 | $162.88 | $162.88 | 226,303 |
| 2021-01-13 | $168.87 | $168.87 | $163.92 | $165.23 | $165.23 | 470,080 |
| 2021-01-12 | $167.35 | $169.77 | $167.35 | $168.58 | $168.58 | 583,094 |
| 2021-01-11 | $166.34 | $167.90 | $165.90 | $167.18 | $167.18 | 316,592 |
| 2021-01-08 | $166.21 | $169.30 | $166.21 | $169.10 | $169.10 | 379,599 |
| 2021-01-07 | $165.22 | $166.82 | $164.35 | $166.20 | $166.20 | 400,449 |
| 2021-01-06 | $160.90 | $166.42 | $160.90 | $163.79 | $163.79 | 566,293 |
| 2021-01-05 | $158.20 | $160.48 | $157.26 | $159.71 | $159.71 | 298,226 |
| 2021-01-04 | $159.89 | $160.66 | $155.32 | $158.07 | $158.07 | 439,755 |
| 2020-12-31 | $158.54 | $160.43 | $157.80 | $160.19 | $160.19 | 282,869 |
| 2020-12-30 | $158.63 | $159.78 | $158.38 | $158.55 | $158.55 | 202,368 |
| 2020-12-29 | $160.59 | $160.59 | $157.85 | $158.38 | $158.38 | 171,572 |
| 2020-12-28 | $160.00 | $160.77 | $158.93 | $159.21 | $159.21 | 206,540 |
| 2020-12-24 | $158.00 | $159.36 | $157.41 | $158.63 | $158.63 | 150,930 |
| 2020-12-23 | $156.46 | $159.09 | $156.46 | $157.04 | $157.04 | 307,969 |
| 2020-12-22 | $155.84 | $157.43 | $154.61 | $156.43 | $156.43 | 254,358 |
| 2020-12-21 | $155.99 | $157.10 | $152.68 | $156.50 | $156.50 | 367,140 |
| 2020-12-18 | $157.20 | $158.37 | $154.70 | $157.94 | $157.94 | 966,705 |
| 2020-12-17 | $158.70 | $159.15 | $156.66 | $157.05 | $157.05 | 351,297 |
| 2020-12-16 | $158.10 | $158.51 | $156.04 | $157.31 | $157.31 | 307,505 |
| 2020-12-15 | $155.62 | $157.93 | $154.77 | $157.81 | $157.81 | 304,951 |
| 2020-12-14 | $155.48 | $156.79 | $154.52 | $154.59 | $154.59 | 319,460 |
| 2020-12-11 | $154.88 | $156.87 | $153.26 | $154.77 | $154.77 | 330,866 |
| 2020-12-10 | $153.47 | $156.32 | $151.76 | $156.01 | $156.01 | 362,404 |
| 2020-12-09 | $154.25 | $156.35 | $153.93 | $154.58 | $154.58 | 373,119 |
| 2020-12-08 | $154.90 | $156.54 | $153.14 | $153.62 | $153.62 | 294,982 |
| 2020-12-07 | $154.12 | $156.55 | $153.62 | $155.54 | $155.54 | 357,124 |
| 2020-12-04 | $153.20 | $156.70 | $153.09 | $154.92 | $154.92 | 290,297 |
| 2020-12-03 | $153.26 | $155.27 | $152.36 | $152.70 | $152.70 | 306,857 |
| 2020-12-02 | $153.70 | $154.68 | $152.91 | $154.10 | $154.10 | 255,096 |
| 2020-12-01 | $152.97 | $155.60 | $152.60 | $153.95 | $153.95 | 430,207 |
| 2020-11-30 | $152.26 | $153.72 | $150.37 | $152.00 | $152.00 | 556,993 |
| 2020-11-27 | $154.25 | $154.59 | $152.41 | $152.55 | $152.55 | 153,806 |
| 2020-11-25 | $154.35 | $154.72 | $153.26 | $153.87 | $153.87 | 200,820 |
| 2020-11-24 | $154.35 | $156.29 | $153.43 | $154.68 | $154.68 | 482,874 |
| 2020-11-23 | $153.00 | $154.03 | $151.93 | $152.61 | $152.61 | 253,883 |
| 2020-11-20 | $153.30 | $153.58 | $151.65 | $152.56 | $152.56 | 351,008 |
| 2020-11-19 | $153.18 | $154.16 | $151.19 | $152.27 | $152.27 | 359,894 |
| 2020-11-18 | $158.80 | $159.27 | $154.02 | $154.02 | $154.02 | 365,578 |
| 2020-11-17 | $158.07 | $159.21 | $157.45 | $158.71 | $158.71 | 452,549 |
| 2020-11-16 | $160.10 | $160.88 | $157.78 | $159.02 | $159.02 | 419,274 |
| 2020-11-13 | $154.43 | $159.00 | $154.43 | $157.98 | $157.98 | 440,134 |
| 2020-11-12 | $155.66 | $156.11 | $151.96 | $153.00 | $153.00 | 264,537 |
| 2020-11-11 | $157.14 | $158.64 | $155.94 | $156.80 | $156.80 | 320,493 |
| 2020-11-10 | $156.36 | $159.94 | $154.41 | $157.44 | $157.44 | 638,845 |
| 2020-11-09 | $156.69 | $162.94 | $155.65 | $155.85 | $155.85 | 966,987 |
| 2020-11-06 | $145.40 | $149.00 | $144.37 | $147.98 | $147.98 | 497,326 |
| 2020-11-05 | $144.15 | $146.47 | $143.72 | $146.25 | $146.25 | 558,813 |
| 2020-11-04 | $141.60 | $144.87 | $139.20 | $142.26 | $142.26 | 767,530 |
| 2020-11-03 | $137.69 | $143.44 | $137.49 | $140.80 | $140.80 | 1,163,034 |
| 2020-11-02 | $121.44 | $125.89 | $121.26 | $125.02 | $125.02 | 591,093 |
| 2020-10-30 | $117.68 | $120.35 | $117.13 | $120.10 | $120.10 | 580,891 |
| 2020-10-29 | $116.68 | $119.31 | $115.86 | $118.28 | $118.28 | 265,316 |
| 2020-10-28 | $119.30 | $120.23 | $116.56 | $117.45 | $117.45 | 517,601 |
| 2020-10-27 | $123.90 | $124.64 | $121.77 | $121.94 | $121.94 | 277,507 |
| 2020-10-26 | $126.50 | $126.50 | $122.00 | $124.03 | $124.03 | 346,747 |
| 2020-10-23 | $128.72 | $128.77 | $126.67 | $128.13 | $128.13 | 203,280 |
| 2020-10-22 | $127.47 | $128.30 | $125.36 | $127.52 | $127.52 | 216,037 |
| 2020-10-21 | $125.36 | $128.72 | $125.36 | $127.88 | $127.88 | 371,121 |
| 2020-10-20 | $125.18 | $126.87 | $124.33 | $125.44 | $125.44 | 400,341 |
| 2020-10-19 | $130.74 | $131.52 | $123.63 | $124.34 | $124.34 | 499,856 |
| 2020-10-16 | $130.27 | $131.71 | $129.12 | $130.07 | $130.07 | 465,812 |
| 2020-10-15 | $123.22 | $130.37 | $123.22 | $129.59 | $129.59 | 741,404 |
| 2020-10-14 | $128.00 | $129.88 | $124.59 | $124.77 | $124.77 | 558,241 |
| 2020-10-13 | $125.99 | $128.82 | $125.52 | $128.00 | $128.00 | 1,005,153 |
| 2020-10-12 | $127.20 | $127.89 | $125.06 | $126.81 | $126.81 | 406,754 |
| 2020-10-09 | $128.12 | $128.57 | $126.00 | $126.40 | $126.40 | 653,702 |
| 2020-10-08 | $126.97 | $128.60 | $126.45 | $126.83 | $126.83 | 552,971 |
| 2020-10-07 | $124.50 | $126.00 | $123.86 | $125.62 | $125.62 | 482,043 |
| 2020-10-06 | $126.43 | $127.97 | $123.66 | $124.21 | $124.21 | 396,581 |
| 2020-10-05 | $126.74 | $126.95 | $125.33 | $125.98 | $125.98 | 300,779 |
| 2020-10-02 | $123.82 | $126.44 | $123.26 | $125.34 | $125.34 | 295,579 |
| 2020-10-01 | $125.84 | $127.28 | $124.63 | $125.72 | $125.72 | 302,900 |
| 2020-09-30 | $125.92 | $127.22 | $124.59 | $124.95 | $124.95 | 366,452 |
| 2020-09-29 | $126.39 | $127.92 | $125.11 | $125.23 | $125.23 | 293,804 |
| 2020-09-28 | $127.52 | $127.96 | $126.33 | $126.53 | $126.53 | 325,198 |
| 2020-09-25 | $122.51 | $125.74 | $121.16 | $125.65 | $125.65 | 350,091 |
| 2020-09-24 | $123.42 | $124.59 | $121.80 | $123.06 | $123.06 | 358,616 |
| 2020-09-23 | $126.74 | $128.18 | $123.90 | $124.00 | $124.00 | 344,841 |
| 2020-09-22 | $126.30 | $127.14 | $123.72 | $126.71 | $126.71 | 407,322 |
| 2020-09-21 | $128.83 | $129.56 | $125.13 | $126.41 | $126.41 | 367,865 |
| 2020-09-18 | $132.24 | $133.47 | $129.90 | $131.13 | $131.13 | 544,013 |
| 2020-09-17 | $131.95 | $133.99 | $130.56 | $132.32 | $132.32 | 323,394 |
| 2020-09-16 | $135.00 | $136.09 | $132.28 | $132.97 | $132.97 | 399,010 |
| 2020-09-15 | $132.98 | $134.58 | $132.48 | $134.19 | $134.19 | 307,031 |
| 2020-09-14 | $127.84 | $132.65 | $127.84 | $132.56 | $132.56 | 473,337 |
| 2020-09-11 | $128.27 | $128.27 | $125.57 | $126.64 | $126.64 | 257,811 |
| 2020-09-10 | $131.45 | $132.56 | $127.80 | $127.92 | $127.92 | 328,188 |
| 2020-09-09 | $129.59 | $132.70 | $128.52 | $131.28 | $131.28 | 357,368 |
| 2020-09-08 | $129.06 | $129.98 | $127.72 | $128.60 | $128.60 | 322,692 |
| 2020-09-04 | $132.30 | $132.88 | $128.94 | $131.18 | $131.18 | 429,940 |
| 2020-09-03 | $133.50 | $133.93 | $130.50 | $131.58 | $131.58 | 494,088 |
| 2020-09-02 | $130.45 | $134.33 | $130.12 | $134.00 | $134.00 | 248,104 |
| 2020-09-01 | $129.36 | $130.31 | $128.66 | $130.06 | $130.06 | 264,714 |
| 2020-08-31 | $131.48 | $131.48 | $129.50 | $129.82 | $129.82 | 278,387 |
| 2020-08-28 | $130.80 | $131.54 | $129.61 | $131.48 | $131.48 | 300,132 |
| 2020-08-27 | $131.68 | $132.79 | $129.80 | $130.72 | $130.72 | 194,374 |
| 2020-08-26 | $132.10 | $132.10 | $129.96 | $131.51 | $131.51 | 251,554 |
| 2020-08-25 | $132.50 | $134.26 | $130.50 | $132.06 | $132.06 | 365,746 |
| 2020-08-24 | $129.01 | $132.40 | $128.73 | $131.65 | $131.65 | 473,783 |
| 2020-08-21 | $127.64 | $128.30 | $126.65 | $128.14 | $128.14 | 275,599 |
| 2020-08-20 | $127.51 | $128.94 | $127.07 | $127.76 | $127.76 | 298,936 |
| 2020-08-19 | $128.08 | $128.22 | $126.62 | $127.62 | $127.62 | 310,851 |
| 2020-08-18 | $128.09 | $128.41 | $127.18 | $127.64 | $127.64 | 251,178 |
| 2020-08-17 | $129.73 | $129.95 | $127.81 | $128.02 | $128.02 | 352,081 |
| 2020-08-14 | $130.21 | $131.01 | $128.94 | $129.49 | $129.49 | 157,456 |
| 2020-08-13 | $130.30 | $132.66 | $130.30 | $131.13 | $131.13 | 202,958 |
| 2020-08-12 | $132.19 | $132.63 | $130.46 | $130.79 | $130.79 | 462,527 |
| 2020-08-11 | $133.10 | $134.40 | $131.24 | $131.58 | $131.58 | 398,873 |
| 2020-08-10 | $131.45 | $132.72 | $131.04 | $132.63 | $132.63 | 331,726 |
| 2020-08-07 | $129.50 | $131.60 | $128.74 | $131.54 | $131.54 | 454,992 |
| 2020-08-06 | $129.40 | $131.66 | $128.82 | $130.66 | $130.66 | 374,167 |
| 2020-08-05 | $127.79 | $131.24 | $127.59 | $129.39 | $129.39 | 491,985 |
| 2020-08-04 | $130.88 | $132.48 | $125.21 | $126.30 | $126.30 | 1,155,495 |
| 2020-08-03 | $125.77 | $126.74 | $123.87 | $125.66 | $125.66 | 897,868 |
| 2020-07-31 | $125.51 | $126.19 | $123.79 | $124.64 | $124.64 | 578,162 |
| 2020-07-30 | $125.11 | $125.78 | $123.23 | $125.60 | $125.60 | 258,393 |
| 2020-07-29 | $124.24 | $127.02 | $124.23 | $126.74 | $126.74 | 236,941 |
| 2020-07-28 | $124.75 | $125.74 | $123.65 | $123.85 | $123.85 | 294,617 |
| 2020-07-27 | $124.60 | $125.99 | $123.45 | $125.37 | $125.37 | 317,759 |
| 2020-07-24 | $125.77 | $126.06 | $123.79 | $124.69 | $124.69 | 378,687 |
| 2020-07-23 | $124.20 | $127.36 | $124.20 | $125.87 | $125.87 | 578,685 |
| 2020-07-22 | $123.00 | $124.77 | $123.00 | $124.67 | $124.67 | 194,228 |
| 2020-07-21 | $124.63 | $125.70 | $122.99 | $123.38 | $123.38 | 245,224 |
| 2020-07-20 | $122.64 | $123.68 | $121.79 | $123.37 | $123.37 | 386,640 |
| 2020-07-17 | $125.02 | $125.02 | $122.55 | $123.09 | $123.09 | 472,200 |
| 2020-07-16 | $126.13 | $126.68 | $123.94 | $124.51 | $124.51 | 345,400 |
| 2020-07-15 | $122.16 | $126.86 | $122.14 | $126.74 | $126.74 | 498,700 |
| 2020-07-14 | $119.12 | $120.06 | $117.38 | $119.89 | $119.89 | 601,200 |
| 2020-07-13 | $120.18 | $122.01 | $119.16 | $119.51 | $119.51 | 477,000 |
| 2020-07-10 | $117.73 | $119.10 | $117.09 | $118.94 | $118.94 | 315,400 |
| 2020-07-09 | $120.77 | $121.55 | $116.51 | $118.16 | $118.16 | 369,200 |
| 2020-07-08 | $121.35 | $122.93 | $120.51 | $121.84 | $121.84 | 438,800 |
| 2020-07-07 | $121.59 | $122.97 | $120.92 | $121.01 | $121.01 | 816,000 |
| 2020-07-06 | $122.39 | $123.43 | $121.71 | $122.53 | $122.53 | 565,400 |
| 2020-07-02 | $121.69 | $122.82 | $119.74 | $120.33 | $120.33 | 328,000 |
| 2020-07-01 | $121.12 | $122.50 | $119.57 | $120.03 | $120.03 | 362,500 |
| 2020-06-30 | $118.64 | $122.02 | $118.08 | $121.33 | $121.33 | 474,500 |
| 2020-06-29 | $118.45 | $120.58 | $117.19 | $119.26 | $119.26 | 403,600 |
| 2020-06-26 | $118.35 | $118.84 | $115.84 | $117.85 | $117.85 | 1,404,491 |
| 2020-06-25 | $115.59 | $119.43 | $115.47 | $119.19 | $119.19 | 668,129 |
| 2020-06-24 | $120.22 | $121.20 | $114.83 | $115.66 | $115.66 | 532,905 |
| 2020-06-23 | $123.94 | $123.94 | $121.47 | $122.14 | $122.14 | 433,997 |
| 2020-06-22 | $119.78 | $122.21 | $118.15 | $122.09 | $122.09 | 505,375 |
| 2020-06-19 | $125.27 | $125.27 | $119.13 | $120.03 | $120.03 | 751,753 |
| 2020-06-18 | $119.90 | $122.51 | $119.08 | $121.87 | $121.87 | 460,377 |
| 2020-06-17 | $123.50 | $123.50 | $120.53 | $121.16 | $121.16 | 533,509 |
| 2020-06-16 | $124.74 | $125.79 | $121.61 | $122.08 | $122.08 | 582,363 |
| 2020-06-15 | $115.66 | $120.93 | $114.36 | $120.68 | $120.68 | 801,010 |
| 2020-06-12 | $120.55 | $121.28 | $116.41 | $118.73 | $118.73 | 800,224 |
| 2020-06-11 | $123.40 | $123.42 | $116.50 | $116.80 | $116.80 | 686,259 |
| 2020-06-10 | $130.64 | $130.79 | $126.58 | $127.03 | $127.03 | 724,816 |
| 2020-06-09 | $136.36 | $136.36 | $130.82 | $131.24 | $131.24 | 439,833 |
| 2020-06-08 | $136.51 | $138.72 | $135.41 | $137.69 | $137.69 | 627,309 |
| 2020-06-05 | $134.21 | $137.01 | $132.96 | $135.00 | $135.00 | 459,807 |
| 2020-06-04 | $131.39 | $132.60 | $129.28 | $130.58 | $130.58 | 442,000 |
| 2020-06-03 | $128.18 | $132.92 | $127.73 | $132.09 | $132.09 | 578,430 |
| 2020-06-02 | $123.63 | $126.77 | $122.30 | $126.75 | $126.75 | 468,951 |
| 2020-06-01 | $120.57 | $123.10 | $120.39 | $122.24 | $122.24 | 545,484 |
| 2020-05-29 | $121.09 | $123.02 | $119.45 | $121.70 | $121.70 | 506,306 |
| 2020-05-28 | $123.88 | $124.21 | $121.59 | $121.75 | $121.75 | 344,643 |
| 2020-05-27 | $122.77 | $123.72 | $120.34 | $122.88 | $122.88 | 357,371 |
| 2020-05-26 | $119.87 | $124.79 | $119.87 | $121.10 | $121.10 | 437,217 |
| 2020-05-22 | $116.98 | $118.36 | $114.43 | $117.61 | $117.61 | 440,759 |
| 2020-05-21 | $118.21 | $120.67 | $116.08 | $116.27 | $116.27 | 349,366 |
| 2020-05-20 | $117.27 | $119.27 | $116.79 | $118.21 | $118.21 | 403,767 |
| 2020-05-19 | $118.24 | $119.44 | $115.27 | $115.40 | $115.40 | 587,489 |
| 2020-05-18 | $114.55 | $119.57 | $114.55 | $118.80 | $118.80 | 490,231 |
| 2020-05-15 | $109.29 | $111.89 | $108.50 | $111.53 | $111.53 | 359,788 |
| 2020-05-14 | $108.31 | $111.26 | $106.60 | $110.64 | $110.64 | 499,999 |
| 2020-05-13 | $115.11 | $115.11 | $106.57 | $109.92 | $109.92 | 864,908 |
| 2020-05-12 | $119.13 | $119.31 | $116.10 | $116.11 | $116.11 | 651,365 |
| 2020-05-11 | $122.10 | $122.10 | $117.94 | $118.98 | $118.98 | 653,907 |
| 2020-05-08 | $125.81 | $126.48 | $120.23 | $122.58 | $122.58 | 795,807 |
| 2020-05-07 | $120.85 | $129.72 | $120.56 | $123.81 | $123.81 | 1,004,319 |
| 2020-05-06 | $116.54 | $117.02 | $113.57 | $115.02 | $115.02 | 656,090 |
| 2020-05-05 | $117.99 | $119.32 | $115.71 | $115.99 | $115.99 | 464,142 |
| 2020-05-04 | $113.91 | $116.42 | $112.11 | $116.30 | $116.30 | 442,625 |
| 2020-05-01 | $117.10 | $117.52 | $114.01 | $114.92 | $114.92 | 656,610 |
| 2020-04-30 | $119.21 | $120.13 | $117.90 | $118.81 | $118.81 | 663,882 |
| 2020-04-29 | $117.62 | $121.70 | $116.91 | $121.26 | $121.26 | 603,299 |
| 2020-04-28 | $116.07 | $117.97 | $112.99 | $114.75 | $114.75 | 623,072 |
| 2020-04-27 | $110.99 | $114.46 | $110.35 | $113.95 | $113.95 | 449,291 |
| 2020-04-24 | $108.14 | $110.88 | $107.29 | $109.76 | $109.76 | 827,921 |
| 2020-04-23 | $106.13 | $109.12 | $105.04 | $107.58 | $107.58 | 392,570 |
| 2020-04-22 | $104.05 | $105.77 | $102.19 | $105.26 | $105.26 | 355,568 |
| 2020-04-21 | $101.63 | $103.35 | $101.08 | $101.58 | $101.58 | 1,142,556 |
| 2020-04-20 | $104.77 | $106.24 | $103.25 | $104.17 | $104.17 | 404,813 |
| 2020-04-17 | $101.81 | $106.81 | $101.01 | $105.96 | $105.96 | 534,334 |
| 2020-04-16 | $103.14 | $103.17 | $97.56 | $99.11 | $99.11 | 451,705 |
| 2020-04-15 | $103.62 | $104.51 | $100.85 | $102.60 | $102.60 | 408,091 |
| 2020-04-14 | $108.03 | $108.70 | $105.68 | $105.97 | $105.97 | 595,762 |
| 2020-04-13 | $106.15 | $106.72 | $102.87 | $105.78 | $105.78 | 339,821 |
| 2020-04-09 | $105.87 | $108.40 | $104.80 | $106.89 | $106.89 | 643,430 |
| 2020-04-08 | $102.44 | $106.83 | $102.20 | $104.97 | $104.97 | 566,006 |
| 2020-04-07 | $104.00 | $105.43 | $100.77 | $101.16 | $101.16 | 958,280 |
| 2020-04-06 | $95.78 | $100.94 | $95.24 | $99.86 | $99.86 | 1,222,315 |
| 2020-04-03 | $93.79 | $94.29 | $88.81 | $91.82 | $91.82 | 806,288 |
| 2020-04-02 | $91.88 | $94.92 | $90.18 | $94.10 | $94.10 | 1,204,463 |
| 2020-04-01 | $95.52 | $96.21 | $92.49 | $93.29 | $93.29 | 781,099 |
| 2020-03-31 | $107.00 | $109.16 | $99.04 | $99.57 | $99.57 | 1,763,599 |
| 2020-03-30 | $104.79 | $109.35 | $102.14 | $107.81 | $107.81 | 1,255,903 |
| 2020-03-27 | $101.46 | $108.25 | $100.84 | $104.79 | $104.79 | 1,725,587 |
| 2020-03-26 | $90.68 | $105.60 | $88.82 | $105.12 | $105.12 | 2,848,054 |
| 2020-03-25 | $90.79 | $94.97 | $84.82 | $90.31 | $90.31 | 1,763,020 |
| 2020-03-24 | $88.88 | $93.03 | $87.63 | $91.66 | $91.66 | 821,532 |
| 2020-03-23 | $83.11 | $85.99 | $77.28 | $85.02 | $85.02 | 1,139,785 |
| 2020-03-20 | $94.38 | $94.38 | $82.38 | $83.24 | $83.24 | 1,417,052 |
| 2020-03-19 | $83.00 | $94.00 | $82.63 | $92.95 | $92.95 | 1,010,982 |
| 2020-03-18 | $84.12 | $90.24 | $76.91 | $83.38 | $83.38 | 1,332,849 |
| 2020-03-17 | $94.86 | $97.30 | $82.86 | $90.01 | $90.01 | 1,277,139 |
| 2020-03-16 | $91.23 | $103.55 | $90.95 | $92.75 | $92.75 | 1,447,301 |
| 2020-03-13 | $106.56 | $108.18 | $98.71 | $106.31 | $106.31 | 1,578,059 |
| 2020-03-12 | $99.06 | $103.50 | $96.27 | $102.34 | $102.34 | 2,323,717 |
| 2020-03-11 | $111.18 | $112.28 | $106.00 | $107.18 | $107.18 | 1,751,962 |
| 2020-03-10 | $110.40 | $114.19 | $107.41 | $114.11 | $114.11 | 1,808,289 |
| 2020-03-09 | $113.50 | $114.38 | $109.99 | $110.12 | $110.12 | 1,932,363 |
| 2020-03-06 | $122.09 | $123.27 | $117.30 | $120.16 | $120.16 | 1,125,872 |
| 2020-03-05 | $123.39 | $126.49 | $123.01 | $125.58 | $125.58 | 1,887,107 |
| 2020-03-04 | $127.28 | $127.61 | $124.06 | $126.02 | $126.02 | 1,938,323 |
| 2020-03-03 | $130.41 | $132.91 | $125.49 | $125.84 | $125.84 | 1,429,814 |
| 2020-03-02 | $130.23 | $131.63 | $126.12 | $129.80 | $129.80 | 2,230,982 |
| 2020-02-28 | $128.38 | $131.53 | $126.90 | $129.39 | $129.39 | 1,424,150 |
| 2020-02-27 | $136.08 | $138.17 | $131.11 | $131.29 | $131.29 | 979,414 |
| 2020-02-26 | $141.62 | $143.08 | $138.09 | $138.64 | $138.64 | 732,313 |
| 2020-02-25 | $149.50 | $150.49 | $140.62 | $141.10 | $141.10 | 731,243 |
| 2020-02-24 | $150.02 | $153.45 | $149.15 | $149.18 | $149.18 | 629,894 |
| 2020-02-21 | $154.20 | $155.57 | $153.26 | $155.46 | $155.46 | 466,560 |
| 2020-02-20 | $153.89 | $155.89 | $153.28 | $154.95 | $154.95 | 500,162 |
| 2020-02-19 | $153.20 | $154.89 | $152.96 | $153.70 | $153.70 | 411,602 |
| 2020-02-18 | $152.53 | $153.35 | $151.72 | $152.66 | $152.66 | 594,544 |
| 2020-02-14 | $151.41 | $152.55 | $151.28 | $152.41 | $152.41 | 475,731 |
| 2020-02-13 | $150.97 | $152.67 | $150.69 | $150.88 | $150.88 | 699,822 |
| 2020-02-12 | $153.33 | $154.07 | $151.50 | $151.55 | $151.55 | 1,430,384 |
| 2020-02-11 | $149.61 | $152.67 | $149.40 | $152.08 | $152.08 | 1,023,461 |
| 2020-02-10 | $152.31 | $152.71 | $148.25 | $149.17 | $149.17 | 1,715,271 |
| 2020-02-07 | $154.19 | $154.66 | $151.65 | $152.58 | $152.58 | 565,107 |
| 2020-02-06 | $155.06 | $156.27 | $153.71 | $154.29 | $154.29 | 794,693 |
| 2020-02-05 | $154.00 | $155.68 | $153.80 | $154.31 | $154.31 | 1,664,717 |
| 2020-02-04 | $155.52 | $159.64 | $153.55 | $154.00 | $154.00 | 2,092,695 |
| 2020-02-03 | $162.06 | $165.27 | $162.06 | $163.85 | $163.85 | 623,284 |
| 2020-01-31 | $162.86 | $162.86 | $159.72 | $160.78 | $160.78 | 386,361 |
| 2020-01-30 | $161.29 | $163.54 | $160.47 | $163.25 | $163.25 | 250,494 |
| 2020-01-29 | $162.22 | $163.61 | $161.56 | $162.14 | $162.14 | 240,525 |
| 2020-01-28 | $161.04 | $162.24 | $160.29 | $161.55 | $161.55 | 404,900 |
| 2020-01-27 | $157.85 | $160.53 | $156.01 | $159.63 | $159.63 | 310,511 |
| 2020-01-24 | $162.23 | $162.72 | $160.21 | $160.57 | $160.57 | 217,379 |
| 2020-01-23 | $161.02 | $161.58 | $159.74 | $161.27 | $161.27 | 185,984 |
| 2020-01-22 | $162.10 | $162.99 | $160.77 | $160.93 | $160.93 | 474,679 |
| 2020-01-21 | $160.25 | $162.76 | $160.25 | $161.23 | $161.23 | 413,177 |
| 2020-01-17 | $161.21 | $162.54 | $160.69 | $161.17 | $161.17 | 369,168 |
| 2020-01-16 | $159.71 | $160.92 | $159.22 | $160.92 | $160.92 | 631,793 |
| 2020-01-15 | $159.88 | $161.14 | $158.71 | $158.85 | $158.85 | 438,186 |
| 2020-01-14 | $160.81 | $162.08 | $158.73 | $158.87 | $158.87 | 257,667 |
| 2020-01-13 | $159.48 | $161.27 | $157.60 | $160.93 | $160.93 | 330,503 |
| 2020-01-10 | $161.15 | $161.76 | $158.90 | $159.39 | $159.39 | 335,736 |
| 2020-01-09 | $159.56 | $161.24 | $158.80 | $161.16 | $161.16 | 382,016 |
| 2020-01-08 | $156.61 | $159.13 | $156.30 | $158.65 | $158.65 | 556,100 |
| 2020-01-07 | $158.28 | $158.91 | $156.46 | $156.58 | $156.58 | 477,271 |
| 2020-01-06 | $155.33 | $158.89 | $155.24 | $158.86 | $158.86 | 473,015 |
| 2020-01-03 | $153.70 | $156.50 | $153.24 | $155.98 | $155.98 | 447,882 |
| 2020-01-02 | $154.48 | $156.04 | $154.48 | $156.04 | $156.04 | 769,087 |
| 2019-12-31 | $152.50 | $154.69 | $152.50 | $154.10 | $154.10 | 563,854 |
| 2019-12-30 | $153.81 | $153.99 | $152.01 | $152.77 | $152.77 | 337,321 |
| 2019-12-27 | $154.50 | $154.61 | $153.39 | $153.82 | $153.82 | 369,680 |
| 2019-12-26 | $153.67 | $154.58 | $153.21 | $154.03 | $154.03 | 216,375 |
| 2019-12-24 | $154.08 | $154.20 | $152.84 | $153.60 | $153.60 | 205,608 |
| 2019-12-23 | $154.08 | $154.31 | $152.90 | $153.47 | $153.47 | 822,650 |
| 2019-12-20 | $155.02 | $155.99 | $152.85 | $153.05 | $153.05 | 1,335,479 |
| 2019-12-19 | $152.15 | $154.46 | $151.88 | $154.23 | $154.23 | 571,585 |
| 2019-12-18 | $154.11 | $154.20 | $151.70 | $152.00 | $152.00 | 1,355,526 |
| 2019-12-17 | $156.01 | $156.70 | $153.24 | $153.49 | $153.49 | 805,182 |
| 2019-12-16 | $158.35 | $159.14 | $157.53 | $157.94 | $157.94 | 345,726 |
| 2019-12-13 | $156.92 | $158.78 | $156.44 | $157.67 | $157.67 | 344,912 |
| 2019-12-12 | $156.93 | $159.51 | $156.55 | $157.41 | $157.41 | 456,340 |
| 2019-12-11 | $157.15 | $157.15 | $155.22 | $156.98 | $156.98 | 456,876 |
| 2019-12-10 | $157.76 | $158.43 | $156.57 | $156.69 | $156.69 | 263,448 |
| 2019-12-09 | $159.73 | $160.10 | $157.49 | $157.56 | $157.56 | 312,807 |
| 2019-12-06 | $159.50 | $160.07 | $159.12 | $159.68 | $159.68 | 287,161 |
| 2019-12-05 | $158.09 | $159.00 | $157.79 | $158.47 | $158.47 | 355,896 |
| 2019-12-04 | $157.66 | $159.95 | $157.65 | $157.73 | $157.73 | 324,995 |
| 2019-12-03 | $155.48 | $157.80 | $155.43 | $157.65 | $157.65 | 471,817 |
| 2019-12-02 | $160.14 | $160.60 | $157.51 | $157.62 | $157.62 | 436,085 |
| 2019-11-29 | $160.65 | $161.21 | $159.68 | $160.46 | $160.46 | 153,323 |
| 2019-11-27 | $162.12 | $162.61 | $160.10 | $160.69 | $160.69 | 274,473 |
| 2019-11-26 | $161.00 | $162.73 | $159.73 | $162.20 | $162.20 | 447,171 |
| 2019-11-25 | $157.80 | $160.18 | $157.10 | $160.14 | $160.14 | 665,702 |
| 2019-11-22 | $158.32 | $158.57 | $156.85 | $157.00 | $157.00 | 436,404 |
| 2019-11-21 | $157.73 | $158.38 | $155.81 | $158.06 | $158.06 | 580,060 |
| 2019-11-20 | $159.17 | $160.30 | $157.36 | $157.95 | $157.95 | 786,400 |
| 2019-11-19 | $160.68 | $161.44 | $159.70 | $160.25 | $160.25 | 395,461 |
| 2019-11-18 | $159.60 | $160.72 | $159.27 | $159.95 | $159.95 | 314,460 |
| 2019-11-15 | $159.31 | $160.20 | $158.00 | $159.94 | $159.94 | 258,252 |
| 2019-11-14 | $160.06 | $160.06 | $156.47 | $158.56 | $158.56 | 495,925 |
| 2019-11-13 | $160.05 | $161.02 | $159.73 | $160.52 | $160.52 | 324,134 |
| 2019-11-12 | $160.56 | $161.62 | $160.13 | $160.62 | $160.62 | 555,522 |
| 2019-11-11 | $159.09 | $160.60 | $158.93 | $160.53 | $160.53 | 682,402 |
| 2019-11-08 | $159.69 | $160.79 | $159.55 | $160.36 | $160.36 | 340,134 |
| 2019-11-07 | $158.82 | $160.46 | $158.82 | $160.00 | $160.00 | 397,962 |
| 2019-11-06 | $157.33 | $159.37 | $156.08 | $158.42 | $158.42 | 535,715 |
| 2019-11-05 | $157.68 | $158.27 | $156.69 | $157.73 | $157.73 | 471,834 |
| 2019-11-04 | $156.93 | $158.30 | $156.24 | $157.92 | $157.92 | 585,997 |
| 2019-11-01 | $153.75 | $156.33 | $153.52 | $156.09 | $156.09 | 613,198 |
| 2019-10-31 | $149.08 | $154.52 | $146.67 | $154.08 | $154.08 | 632,933 |
| 2019-10-30 | $145.86 | $146.77 | $145.01 | $146.67 | $146.67 | 476,346 |
| 2019-10-29 | $145.85 | $146.77 | $144.66 | $145.11 | $145.11 | 466,162 |
| 2019-10-28 | $146.95 | $148.00 | $145.38 | $146.10 | $146.10 | 260,025 |
| 2019-10-25 | $144.21 | $146.75 | $144.08 | $146.04 | $146.04 | 744,610 |
| 2019-10-24 | $143.47 | $144.68 | $143.00 | $144.43 | $144.43 | 1,302,642 |
| 2019-10-23 | $142.80 | $143.72 | $141.98 | $142.84 | $142.84 | 526,733 |
| 2019-10-22 | $145.15 | $146.71 | $142.95 | $142.98 | $142.98 | 496,562 |
| 2019-10-21 | $145.43 | $145.68 | $144.54 | $145.07 | $145.07 | 806,641 |
| 2019-10-18 | $144.70 | $145.05 | $143.13 | $144.51 | $144.51 | 394,349 |
| 2019-10-17 | $146.00 | $146.00 | $143.78 | $144.77 | $144.77 | 385,794 |
| 2019-10-16 | $145.89 | $146.12 | $144.59 | $145.68 | $145.68 | 456,297 |
| 2019-10-15 | $143.97 | $145.89 | $143.82 | $145.75 | $145.75 | 317,967 |
| 2019-10-14 | $144.71 | $145.02 | $143.48 | $143.97 | $143.97 | 453,956 |
| 2019-10-11 | $144.99 | $146.32 | $144.46 | $145.15 | $145.15 | 273,406 |
| 2019-10-10 | $141.97 | $143.58 | $141.97 | $143.11 | $143.11 | 248,958 |
| 2019-10-09 | $141.68 | $142.39 | $141.19 | $141.83 | $141.83 | 232,057 |
| 2019-10-08 | $141.54 | $142.57 | $140.35 | $140.59 | $140.59 | 408,678 |
| 2019-10-07 | $142.33 | $143.74 | $141.80 | $142.57 | $142.57 | 380,918 |
| 2019-10-04 | $141.16 | $143.53 | $141.16 | $143.25 | $143.25 | 257,312 |
| 2019-10-03 | $138.84 | $140.74 | $136.70 | $140.63 | $140.63 | 476,588 |
| 2019-10-02 | $139.75 | $139.97 | $137.97 | $138.77 | $138.77 | 835,841 |
| 2019-10-01 | $143.22 | $144.44 | $140.71 | $140.86 | $140.86 | 600,153 |
| 2019-09-30 | $142.72 | $143.30 | $141.63 | $142.99 | $142.99 | 805,216 |
| 2019-09-27 | $144.46 | $144.46 | $140.57 | $142.10 | $142.10 | 819,673 |
| 2019-09-26 | $143.93 | $144.50 | $141.80 | $143.89 | $143.89 | 579,647 |
| 2019-09-25 | $143.00 | $143.88 | $141.42 | $143.49 | $143.49 | 760,067 |
| 2019-09-24 | $143.43 | $143.49 | $141.88 | $143.28 | $143.28 | 855,323 |
| 2019-09-23 | $142.83 | $143.46 | $142.07 | $142.64 | $142.64 | 1,125,145 |
| 2019-09-20 | $141.01 | $143.76 | $140.41 | $143.64 | $143.64 | 1,421,040 |
| 2019-09-19 | $139.07 | $140.23 | $138.67 | $140.13 | $140.13 | 514,963 |
| 2019-09-18 | $139.96 | $139.96 | $137.96 | $139.17 | $139.17 | 521,747 |
| 2019-09-17 | $138.93 | $139.42 | $137.36 | $139.33 | $139.33 | 416,485 |
| 2019-09-16 | $136.41 | $139.39 | $136.04 | $138.67 | $138.67 | 640,470 |
| 2019-09-13 | $137.49 | $138.44 | $136.69 | $137.10 | $137.10 | 404,308 |
| 2019-09-12 | $137.97 | $139.24 | $137.32 | $137.33 | $137.33 | 438,623 |
| 2019-09-11 | $134.06 | $136.81 | $132.91 | $136.77 | $136.77 | 299,434 |
| 2019-09-10 | $136.13 | $136.57 | $133.79 | $134.64 | $134.64 | 493,668 |
| 2019-09-09 | $138.22 | $138.23 | $136.22 | $136.92 | $136.92 | 590,539 |
| 2019-09-06 | $137.15 | $138.07 | $136.59 | $137.19 | $137.19 | 241,612 |
| 2019-09-05 | $136.48 | $137.71 | $135.96 | $136.80 | $136.80 | 291,235 |
| 2019-09-04 | $133.93 | $135.02 | $133.19 | $134.98 | $134.98 | 255,194 |
| 2019-09-03 | $132.73 | $133.73 | $131.58 | $132.46 | $132.46 | 325,755 |
| 2019-08-30 | $133.08 | $134.18 | $132.65 | $133.67 | $133.67 | 426,984 |
| 2019-08-29 | $132.09 | $132.95 | $131.55 | $131.98 | $131.98 | 399,988 |
| 2019-08-28 | $129.56 | $131.17 | $128.88 | $130.72 | $130.72 | 247,161 |
| 2019-08-27 | $130.42 | $131.37 | $129.50 | $130.53 | $130.53 | 379,272 |
| 2019-08-26 | $130.44 | $130.74 | $128.36 | $129.23 | $129.23 | 374,614 |
| 2019-08-23 | $132.09 | $132.89 | $129.01 | $129.43 | $129.43 | 479,580 |
| 2019-08-22 | $133.42 | $133.42 | $130.83 | $132.58 | $132.58 | 374,686 |
| 2019-08-21 | $132.96 | $133.96 | $132.20 | $132.66 | $132.66 | 298,752 |
| 2019-08-20 | $131.37 | $132.63 | $130.53 | $132.07 | $132.07 | 583,267 |
| 2019-08-19 | $131.01 | $131.70 | $129.92 | $131.21 | $131.21 | 454,520 |
| 2019-08-16 | $127.74 | $129.69 | $127.34 | $129.29 | $129.29 | 433,515 |
| 2019-08-15 | $127.49 | $128.06 | $124.77 | $126.49 | $126.49 | 411,559 |
| 2019-08-14 | $127.35 | $129.52 | $126.84 | $127.00 | $127.00 | 514,329 |
| 2019-08-13 | $127.80 | $131.35 | $127.69 | $128.56 | $128.56 | 811,289 |
| 2019-08-12 | $129.70 | $129.80 | $127.60 | $128.48 | $128.48 | 311,300 |
| 2019-08-09 | $131.89 | $133.11 | $129.92 | $130.58 | $130.58 | 328,796 |
| 2019-08-08 | $130.56 | $133.49 | $130.29 | $132.47 | $132.47 | 542,780 |
| 2019-08-07 | $127.56 | $130.38 | $125.86 | $129.34 | $129.34 | 606,130 |
| 2019-08-06 | $128.88 | $129.63 | $125.85 | $128.44 | $128.44 | 1,038,072 |
| 2019-08-05 | $133.00 | $133.30 | $127.58 | $128.02 | $128.02 | 903,020 |
| 2019-08-02 | $136.91 | $136.98 | $134.50 | $135.11 | $135.11 | 570,337 |
| 2019-08-01 | $140.00 | $140.34 | $135.65 | $137.41 | $137.41 | 790,753 |
| 2019-07-31 | $138.50 | $144.19 | $138.48 | $139.33 | $139.33 | 1,282,024 |
| 2019-07-30 | $148.37 | $149.19 | $136.16 | $138.26 | $138.26 | 2,995,189 |
| 2019-07-29 | $171.25 | $171.78 | $169.62 | $170.73 | $170.73 | 432,475 |
| 2019-07-26 | $168.97 | $171.44 | $168.45 | $171.04 | $171.04 | 332,324 |
| 2019-07-25 | $168.54 | $168.88 | $167.54 | $168.14 | $168.14 | 284,812 |
| 2019-07-24 | $169.15 | $169.66 | $167.53 | $168.98 | $168.98 | 218,637 |
| 2019-07-23 | $169.00 | $169.44 | $167.51 | $169.35 | $169.35 | 288,887 |
| 2019-07-22 | $166.20 | $168.50 | $166.20 | $167.72 | $167.72 | 349,331 |
| 2019-07-19 | $169.88 | $169.92 | $165.71 | $165.79 | $165.79 | 301,256 |
| 2019-07-18 | $167.99 | $169.02 | $167.39 | $168.55 | $168.55 | 353,934 |
| 2019-07-17 | $169.48 | $170.65 | $168.25 | $168.42 | $168.42 | 229,173 |
| 2019-07-16 | $171.04 | $171.12 | $168.87 | $169.02 | $169.02 | 274,243 |
| 2019-07-15 | $170.47 | $171.36 | $169.46 | $170.87 | $170.87 | 242,227 |
| 2019-07-12 | $170.14 | $170.50 | $168.85 | $170.24 | $170.24 | 167,062 |
| 2019-07-11 | $168.88 | $169.91 | $168.18 | $169.50 | $169.50 | 223,903 |
| 2019-07-10 | $168.31 | $169.06 | $168.10 | $168.36 | $168.36 | 214,244 |
| 2019-07-09 | $166.28 | $168.03 | $165.96 | $167.58 | $167.58 | 321,396 |
| 2019-07-08 | $168.60 | $168.60 | $166.86 | $167.14 | $167.14 | 349,909 |
| 2019-07-05 | $167.09 | $168.97 | $165.87 | $168.97 | $168.97 | 227,072 |
| 2019-07-03 | $165.75 | $168.03 | $164.66 | $167.84 | $167.84 | 281,821 |
| 2019-07-02 | $163.22 | $165.14 | $163.02 | $165.07 | $165.07 | 290,958 |
| 2019-07-01 | $162.79 | $163.66 | $161.54 | $163.65 | $163.65 | 269,535 |
| 2019-06-28 | $159.44 | $161.17 | $159.10 | $160.94 | $160.94 | 727,515 |
| 2019-06-27 | $158.93 | $159.78 | $157.24 | $158.97 | $158.97 | 377,641 |
| 2019-06-26 | $161.38 | $161.72 | $158.11 | $158.14 | $158.14 | 394,790 |
| 2019-06-25 | $161.94 | $162.79 | $160.37 | $160.99 | $160.99 | 338,575 |
| 2019-06-24 | $161.63 | $162.66 | $160.87 | $161.84 | $161.84 | 251,150 |
| 2019-06-21 | $160.19 | $161.58 | $158.63 | $161.47 | $161.47 | 791,576 |
| 2019-06-20 | $161.42 | $162.40 | $160.22 | $160.42 | $160.42 | 288,404 |
| 2019-06-19 | $159.35 | $160.77 | $158.37 | $160.39 | $160.39 | 221,708 |
| 2019-06-18 | $160.01 | $161.00 | $159.19 | $159.43 | $159.43 | 349,456 |
| 2019-06-17 | $159.05 | $160.05 | $158.64 | $159.03 | $159.03 | 170,811 |
| 2019-06-14 | $158.72 | $159.29 | $157.42 | $158.58 | $158.58 | 240,861 |
| 2019-06-13 | $158.00 | $158.92 | $157.23 | $158.60 | $158.60 | 169,581 |
| 2019-06-12 | $157.64 | $158.16 | $156.97 | $157.28 | $157.28 | 185,001 |
| 2019-06-11 | $159.47 | $159.49 | $155.90 | $157.11 | $157.11 | 318,956 |
| 2019-06-10 | $158.27 | $159.68 | $156.86 | $159.02 | $159.02 | 411,975 |
| 2019-06-07 | $155.48 | $158.12 | $155.39 | $157.48 | $157.48 | 308,069 |
| 2019-06-06 | $154.70 | $154.84 | $153.43 | $154.21 | $154.21 | 331,114 |
| 2019-06-05 | $152.11 | $154.54 | $151.75 | $154.47 | $154.47 | 234,609 |
| 2019-06-04 | $150.78 | $151.54 | $149.22 | $151.34 | $151.34 | 427,032 |
| 2019-06-03 | $151.15 | $151.56 | $148.72 | $149.85 | $149.85 | 412,311 |
| 2019-05-31 | $151.16 | $152.88 | $150.61 | $151.30 | $151.30 | 306,809 |
| 2019-05-30 | $152.07 | $152.91 | $151.78 | $152.62 | $152.62 | 249,489 |
| 2019-05-29 | $151.59 | $151.99 | $150.11 | $151.56 | $151.56 | 265,670 |
| 2019-05-28 | $154.59 | $155.41 | $152.43 | $152.44 | $152.44 | 447,661 |
| 2019-05-24 | $153.83 | $154.89 | $153.43 | $154.02 | $154.02 | 176,610 |
| 2019-05-23 | $154.18 | $154.40 | $151.58 | $152.72 | $152.72 | 276,435 |
| 2019-05-22 | $153.78 | $155.48 | $153.14 | $155.01 | $155.01 | 196,730 |
| 2019-05-21 | $153.78 | $154.50 | $153.03 | $154.06 | $154.06 | 202,281 |
| 2019-05-20 | $152.50 | $154.55 | $152.10 | $152.45 | $152.45 | 410,436 |
| 2019-05-17 | $153.32 | $155.10 | $153.29 | $153.52 | $153.52 | 264,477 |
| 2019-05-16 | $153.09 | $156.59 | $152.90 | $154.97 | $154.97 | 315,222 |
| 2019-05-15 | $150.63 | $153.86 | $150.59 | $152.57 | $152.57 | 546,414 |
| 2019-05-14 | $150.75 | $152.91 | $150.25 | $151.44 | $151.44 | 408,764 |
| 2019-05-13 | $150.50 | $150.80 | $148.17 | $150.00 | $150.00 | 564,712 |
| 2019-05-10 | $152.40 | $153.88 | $150.65 | $153.86 | $153.86 | 695,244 |
| 2019-05-09 | $151.78 | $153.97 | $151.72 | $152.97 | $152.97 | 502,003 |
| 2019-05-08 | $154.43 | $155.20 | $152.47 | $153.70 | $153.70 | 671,171 |
| 2019-05-07 | $158.57 | $158.57 | $153.01 | $155.19 | $155.19 | 1,192,658 |
| 2019-05-06 | $158.12 | $161.85 | $157.91 | $161.49 | $161.49 | 854,854 |
| 2019-05-03 | $159.14 | $160.81 | $158.51 | $159.98 | $159.98 | 273,461 |
| 2019-05-02 | $156.23 | $158.82 | $156.21 | $157.96 | $157.96 | 322,254 |
| 2019-05-01 | $159.48 | $159.87 | $156.47 | $156.48 | $156.48 | 325,867 |
| 2019-04-30 | $157.98 | $159.11 | $157.21 | $158.97 | $158.97 | 375,150 |
| 2019-04-29 | $158.66 | $158.85 | $157.00 | $157.76 | $157.76 | 414,476 |
| 2019-04-26 | $158.48 | $158.88 | $157.48 | $158.88 | $158.88 | 335,572 |
| 2019-04-25 | $159.32 | $159.73 | $157.18 | $158.04 | $158.04 | 301,862 |
| 2019-04-24 | $160.02 | $161.00 | $159.43 | $159.49 | $159.49 | 288,817 |
| 2019-04-23 | $158.28 | $160.34 | $157.55 | $159.48 | $159.48 | 329,676 |
| 2019-04-22 | $156.61 | $158.33 | $155.97 | $158.10 | $158.10 | 218,480 |
| 2019-04-18 | $156.57 | $157.29 | $153.81 | $157.20 | $157.20 | 359,612 |
| 2019-04-17 | $159.59 | $159.89 | $156.36 | $156.57 | $156.57 | 339,528 |
| 2019-04-16 | $160.11 | $161.24 | $158.46 | $158.76 | $158.76 | 288,890 |
| 2019-04-15 | $159.41 | $160.45 | $158.95 | $159.93 | $159.93 | 286,050 |
| 2019-04-12 | $158.54 | $159.63 | $157.75 | $159.38 | $159.38 | 247,957 |
| 2019-04-11 | $157.52 | $158.52 | $156.32 | $158.44 | $158.44 | 268,857 |
| 2019-04-10 | $156.63 | $158.33 | $156.63 | $157.28 | $157.28 | 334,981 |
| 2019-04-09 | $155.90 | $157.34 | $155.90 | $156.60 | $156.60 | 247,626 |
| 2019-04-08 | $155.01 | $156.58 | $154.22 | $156.56 | $156.56 | 360,067 |
| 2019-04-05 | $153.81 | $155.90 | $153.46 | $155.09 | $155.09 | 242,045 |
| 2019-04-04 | $153.24 | $154.73 | $152.30 | $153.56 | $153.56 | 286,809 |
| 2019-04-03 | $153.97 | $154.30 | $152.74 | $153.24 | $153.24 | 562,160 |
| 2019-04-02 | $154.50 | $154.92 | $152.77 | $153.10 | $153.10 | 397,733 |
| 2019-04-01 | $153.09 | $155.02 | $152.43 | $154.98 | $154.98 | 401,814 |
| 2019-03-29 | $150.53 | $151.83 | $150.27 | $151.68 | $151.68 | 566,849 |
| 2019-03-28 | $149.23 | $150.13 | $148.13 | $150.04 | $150.04 | 516,697 |
| 2019-03-27 | $147.91 | $148.71 | $146.06 | $148.49 | $148.49 | 314,403 |
| 2019-03-26 | $146.79 | $148.16 | $144.70 | $148.04 | $148.04 | 348,296 |
| 2019-03-25 | $145.74 | $147.05 | $144.29 | $146.10 | $146.10 | 402,234 |
| 2019-03-22 | $147.94 | $148.78 | $145.53 | $145.91 | $145.91 | 332,555 |
| 2019-03-21 | $146.06 | $149.01 | $145.75 | $148.39 | $148.39 | 294,336 |
| 2019-03-20 | $147.03 | $147.57 | $144.91 | $146.45 | $146.45 | 287,102 |
| 2019-03-19 | $147.49 | $148.50 | $146.30 | $147.11 | $147.11 | 298,001 |
| 2019-03-18 | $145.64 | $147.57 | $145.00 | $147.21 | $147.21 | 523,944 |
| 2019-03-15 | $144.00 | $145.76 | $143.73 | $145.04 | $145.04 | 636,682 |
| 2019-03-14 | $145.05 | $145.18 | $143.44 | $144.13 | $144.13 | 429,279 |
| 2019-03-13 | $144.70 | $145.69 | $143.33 | $144.93 | $144.93 | 407,282 |
| 2019-03-12 | $144.67 | $145.48 | $144.01 | $144.25 | $144.25 | 346,635 |
| 2019-03-11 | $142.07 | $144.25 | $141.72 | $144.16 | $144.16 | 632,660 |
| 2019-03-08 | $140.65 | $141.32 | $139.50 | $141.25 | $141.25 | 361,755 |
| 2019-03-07 | $142.04 | $142.81 | $140.59 | $141.69 | $141.69 | 500,421 |
| 2019-03-06 | $143.38 | $143.69 | $142.25 | $142.72 | $142.72 | 273,088 |
| 2019-03-05 | $144.09 | $144.71 | $142.97 | $143.50 | $143.50 | 293,357 |
| 2019-03-04 | $145.40 | $145.84 | $142.07 | $143.88 | $143.88 | 378,419 |
| 2019-03-01 | $143.23 | $145.08 | $142.46 | $144.94 | $144.94 | 450,259 |
| 2019-02-28 | $143.57 | $143.62 | $142.21 | $142.30 | $142.30 | 430,072 |
| 2019-02-27 | $142.40 | $144.00 | $142.28 | $143.86 | $143.86 | 378,523 |
| 2019-02-26 | $141.99 | $143.35 | $141.76 | $143.12 | $143.12 | 338,733 |
| 2019-02-25 | $142.92 | $143.75 | $142.00 | $142.33 | $142.33 | 371,248 |
| 2019-02-22 | $142.04 | $142.87 | $141.70 | $142.30 | $142.30 | 366,051 |
| 2019-02-21 | $141.29 | $142.73 | $140.18 | $141.80 | $141.80 | 512,429 |
| 2019-02-20 | $142.21 | $142.23 | $140.56 | $141.10 | $141.10 | 382,098 |
| 2019-02-19 | $142.65 | $142.65 | $141.10 | $141.63 | $141.63 | 471,285 |
| 2019-02-15 | $143.46 | $144.02 | $141.91 | $143.35 | $143.35 | 391,764 |
| 2019-02-14 | $141.15 | $142.92 | $140.70 | $142.56 | $142.56 | 350,252 |
| 2019-02-13 | $142.00 | $142.72 | $141.11 | $141.49 | $141.49 | 483,164 |
| 2019-02-12 | $141.27 | $141.78 | $139.78 | $141.39 | $141.39 | 508,403 |
| 2019-02-11 | $138.86 | $141.46 | $138.73 | $140.63 | $140.63 | 720,753 |
| 2019-02-08 | $138.08 | $139.22 | $137.52 | $138.74 | $138.74 | 634,487 |
| 2019-02-07 | $141.32 | $141.47 | $137.86 | $139.15 | $139.15 | 967,607 |
| 2019-02-06 | $139.00 | $143.44 | $137.00 | $143.01 | $143.01 | 2,048,185 |
| 2019-02-05 | $129.12 | $141.49 | $127.07 | $141.00 | $141.00 | 3,795,686 |
| 2019-02-04 | $138.70 | $143.25 | $137.99 | $143.25 | $143.25 | 1,640,135 |
| 2019-02-01 | $136.05 | $139.01 | $136.05 | $138.34 | $138.34 | 727,707 |
| 2019-01-31 | $133.86 | $135.97 | $133.39 | $135.89 | $135.89 | 833,476 |
| 2019-01-30 | $132.46 | $134.19 | $131.71 | $133.91 | $133.91 | 438,801 |
| 2019-01-29 | $132.14 | $132.36 | $130.18 | $131.97 | $131.97 | 392,733 |
| 2019-01-28 | $131.20 | $132.39 | $130.51 | $132.18 | $132.18 | 584,044 |
| 2019-01-25 | $131.41 | $132.35 | $131.06 | $131.87 | $131.87 | 367,537 |
| 2019-01-24 | $129.89 | $131.07 | $129.66 | $130.37 | $130.37 | 319,148 |
| 2019-01-23 | $131.01 | $131.91 | $129.22 | $130.01 | $130.01 | 430,055 |
| 2019-01-22 | $129.25 | $130.43 | $128.20 | $129.88 | $129.88 | 563,864 |
| 2019-01-18 | $129.98 | $130.30 | $128.29 | $129.74 | $129.74 | 751,538 |
| 2019-01-17 | $128.73 | $130.12 | $128.37 | $129.11 | $129.11 | 342,661 |
| 2019-01-16 | $129.06 | $129.73 | $128.40 | $129.10 | $129.10 | 558,623 |
| 2019-01-15 | $127.29 | $129.81 | $126.87 | $129.00 | $129.00 | 375,315 |
| 2019-01-14 | $127.86 | $129.31 | $127.21 | $127.30 | $127.30 | 358,129 |
| 2019-01-11 | $127.89 | $129.32 | $126.88 | $129.11 | $129.11 | 462,455 |
| 2019-01-10 | $126.26 | $128.38 | $126.21 | $128.24 | $128.24 | 487,044 |
| 2019-01-09 | $128.43 | $128.79 | $125.83 | $126.95 | $126.95 | 788,798 |
| 2019-01-08 | $127.06 | $128.90 | $127.05 | $128.46 | $128.46 | 558,502 |
| 2019-01-07 | $125.99 | $127.71 | $125.04 | $126.34 | $126.34 | 992,049 |
| 2019-01-04 | $125.04 | $128.08 | $124.37 | $126.36 | $126.36 | 665,032 |
| 2019-01-03 | $124.40 | $125.04 | $122.50 | $123.19 | $123.19 | 776,459 |
| 2019-01-02 | $125.90 | $126.94 | $124.87 | $125.85 | $125.85 | 560,965 |
| 2018-12-31 | $126.49 | $128.12 | $125.54 | $127.84 | $127.84 | 654,876 |
| 2018-12-28 | $125.78 | $127.15 | $124.50 | $125.71 | $125.71 | 810,375 |
| 2018-12-27 | $126.26 | $127.21 | $120.89 | $125.55 | $125.55 | 1,199,572 |
| 2018-12-26 | $123.62 | $128.40 | $122.38 | $128.40 | $128.40 | 612,918 |
| 2018-12-24 | $125.64 | $126.78 | $123.00 | $123.06 | $123.06 | 342,651 |
| 2018-12-21 | $128.19 | $129.96 | $126.22 | $126.46 | $126.46 | 1,245,456 |
| 2018-12-20 | $130.20 | $130.89 | $126.75 | $129.11 | $129.11 | 1,332,109 |
| 2018-12-19 | $133.24 | $136.03 | $129.47 | $130.71 | $130.71 | 1,764,808 |
| 2018-12-18 | $134.56 | $134.92 | $132.21 | $132.60 | $132.60 | 617,002 |
| 2018-12-17 | $138.40 | $138.86 | $132.71 | $133.34 | $133.34 | 838,582 |
| 2018-12-14 | $143.00 | $143.34 | $138.44 | $139.13 | $139.13 | 687,531 |
| 2018-12-13 | $145.64 | $145.64 | $142.99 | $144.29 | $144.29 | 378,008 |
| 2018-12-12 | $144.93 | $146.37 | $144.40 | $144.78 | $144.78 | 312,654 |
| 2018-12-11 | $145.00 | $145.42 | $142.51 | $143.78 | $143.78 | 402,848 |
| 2018-12-10 | $143.79 | $144.78 | $141.57 | $143.25 | $143.25 | 787,998 |
| 2018-12-07 | $147.90 | $149.07 | $143.02 | $143.90 | $143.90 | 680,821 |
| 2018-12-06 | $147.18 | $149.37 | $145.88 | $147.90 | $147.90 | 707,543 |
| 2018-12-04 | $152.71 | $154.27 | $149.72 | $149.93 | $149.93 | 671,801 |
| 2018-12-03 | $155.37 | $155.45 | $150.72 | $153.77 | $153.77 | 752,389 |
| 2018-11-30 | $153.15 | $155.07 | $152.63 | $153.19 | $153.19 | 773,380 |
| 2018-11-29 | $153.41 | $155.95 | $151.93 | $153.15 | $153.15 | 721,246 |
| 2018-11-28 | $149.03 | $153.72 | $148.72 | $153.72 | $153.72 | 814,220 |
| 2018-11-27 | $146.72 | $148.08 | $146.03 | $147.90 | $147.90 | 371,380 |
| 2018-11-26 | $147.56 | $148.36 | $146.21 | $147.08 | $147.08 | 478,421 |
| 2018-11-23 | $144.89 | $147.51 | $144.31 | $146.13 | $146.13 | 218,836 |
| 2018-11-21 | $145.22 | $148.02 | $144.84 | $146.01 | $146.01 | 463,618 |
| 2018-11-20 | $143.34 | $146.05 | $142.40 | $144.01 | $144.01 | 575,026 |
| 2018-11-19 | $147.20 | $147.54 | $144.21 | $145.34 | $145.34 | 489,403 |
| 2018-11-16 | $144.57 | $147.89 | $143.99 | $147.15 | $147.15 | 656,653 |
| 2018-11-15 | $142.52 | $145.71 | $141.27 | $145.61 | $145.61 | 420,521 |
| 2018-11-14 | $146.75 | $147.38 | $141.41 | $142.85 | $142.85 | 409,069 |
| 2018-11-13 | $145.90 | $147.03 | $144.14 | $145.46 | $145.46 | 594,411 |
| 2018-11-12 | $147.09 | $148.43 | $145.35 | $145.52 | $145.52 | 536,456 |
| 2018-11-09 | $146.45 | $148.05 | $145.93 | $147.64 | $147.64 | 595,959 |
| 2018-11-08 | $144.79 | $146.91 | $144.29 | $146.78 | $146.78 | 408,572 |
| 2018-11-07 | $143.08 | $146.50 | $143.08 | $145.57 | $145.57 | 443,160 |
| 2018-11-06 | $140.87 | $142.26 | $140.44 | $142.21 | $142.21 | 480,372 |
| 2018-11-05 | $142.31 | $143.43 | $139.09 | $140.85 | $140.85 | 477,931 |
| 2018-11-02 | $140.56 | $144.16 | $140.41 | $142.03 | $142.03 | 1,281,503 |
| 2018-11-01 | $144.58 | $149.44 | $139.98 | $141.88 | $141.88 | 2,187,737 |
| 2018-10-31 | $144.28 | $149.88 | $144.28 | $147.52 | $147.52 | 1,608,734 |
| 2018-10-30 | $141.19 | $143.76 | $140.43 | $142.23 | $142.23 | 1,830,614 |
| 2018-10-29 | $144.40 | $147.34 | $139.08 | $140.86 | $140.86 | 952,521 |
| 2018-10-26 | $141.94 | $144.88 | $140.47 | $142.64 | $142.64 | 504,700 |
| 2018-10-25 | $142.96 | $145.21 | $142.96 | $144.34 | $144.34 | 631,284 |
| 2018-10-24 | $146.12 | $147.70 | $141.70 | $141.92 | $141.92 | 668,879 |
| 2018-10-23 | $146.02 | $146.92 | $143.89 | $146.38 | $146.38 | 1,137,255 |
| 2018-10-22 | $146.62 | $148.45 | $145.29 | $147.84 | $147.84 | 592,369 |
| 2018-10-19 | $145.62 | $149.31 | $145.32 | $146.24 | $146.24 | 669,053 |
| 2018-10-18 | $149.15 | $149.51 | $143.91 | $145.05 | $145.05 | 976,684 |
| 2018-10-17 | $150.79 | $151.75 | $148.73 | $149.31 | $149.31 | 784,056 |
| 2018-10-16 | $148.76 | $151.92 | $148.49 | $151.14 | $151.14 | 863,328 |
| 2018-10-15 | $147.99 | $148.36 | $146.74 | $147.05 | $147.05 | 628,131 |
| 2018-10-12 | $147.87 | $149.26 | $145.50 | $148.79 | $148.79 | 964,267 |
| 2018-10-11 | $146.34 | $148.54 | $144.38 | $145.05 | $145.05 | 719,431 |
| 2018-10-10 | $151.98 | $152.49 | $146.46 | $146.67 | $146.67 | 1,024,782 |
| 2018-10-09 | $153.18 | $154.11 | $151.72 | $152.54 | $152.54 | 597,277 |
| 2018-10-08 | $154.33 | $154.62 | $151.03 | $153.21 | $153.21 | 779,634 |
| 2018-10-05 | $155.75 | $156.87 | $153.80 | $154.74 | $154.74 | 793,893 |
| 2018-10-04 | $157.90 | $158.54 | $155.37 | $156.20 | $156.20 | 426,211 |
| 2018-10-03 | $159.17 | $159.78 | $158.18 | $158.64 | $158.64 | 393,028 |
| 2018-10-02 | $157.71 | $160.14 | $157.63 | $158.41 | $158.41 | 503,402 |
| 2018-10-01 | $159.51 | $160.29 | $157.74 | $158.27 | $158.27 | 394,788 |
| 2018-09-28 | $159.78 | $160.60 | $157.13 | $158.50 | $158.50 | 856,836 |
| 2018-09-27 | $158.95 | $159.59 | $157.45 | $159.31 | $159.31 | 461,890 |
| 2018-09-26 | $160.09 | $160.96 | $158.73 | $158.95 | $158.95 | 664,575 |
| 2018-09-25 | $157.74 | $161.21 | $157.60 | $160.00 | $160.00 | 737,905 |
| 2018-09-24 | $158.02 | $158.41 | $156.03 | $157.01 | $157.01 | 443,571 |
| 2018-09-21 | $157.27 | $159.92 | $156.10 | $158.45 | $158.45 | 1,049,788 |
| 2018-09-20 | $154.95 | $157.18 | $153.98 | $156.91 | $156.91 | 402,646 |
| 2018-09-19 | $153.49 | $154.14 | $151.46 | $154.05 | $154.05 | 677,585 |
| 2018-09-18 | $153.74 | $154.22 | $152.84 | $153.19 | $153.19 | 806,618 |
| 2018-09-17 | $155.98 | $156.21 | $153.38 | $153.44 | $153.44 | 553,956 |
| 2018-09-14 | $158.38 | $158.38 | $155.90 | $156.22 | $156.22 | 750,188 |
| 2018-09-13 | $156.74 | $158.10 | $156.28 | $157.94 | $157.94 | 483,107 |
| 2018-09-12 | $154.91 | $159.17 | $154.06 | $156.27 | $156.27 | 944,187 |
| 2018-09-11 | $153.08 | $155.53 | $152.28 | $155.03 | $155.03 | 533,521 |
| 2018-09-10 | $152.89 | $153.16 | $151.30 | $152.70 | $152.70 | 480,530 |
| 2018-09-07 | $153.21 | $154.06 | $152.08 | $152.39 | $152.39 | 313,574 |
| 2018-09-06 | $153.68 | $154.20 | $152.03 | $153.60 | $153.60 | 383,608 |
| 2018-09-05 | $152.08 | $153.98 | $150.74 | $153.49 | $153.49 | 585,322 |
| 2018-09-04 | $149.76 | $152.76 | $148.71 | $152.32 | $152.32 | 592,984 |
| 2018-08-31 | $147.70 | $149.97 | $147.70 | $149.76 | $149.76 | 394,751 |
| 2018-08-30 | $148.43 | $148.43 | $146.75 | $147.62 | $147.62 | 281,728 |
| 2018-08-29 | $148.45 | $149.62 | $148.17 | $148.64 | $148.64 | 354,346 |
| 2018-08-28 | $147.48 | $148.59 | $147.26 | $148.22 | $148.22 | 385,869 |
| 2018-08-27 | $145.91 | $147.46 | $145.08 | $147.38 | $147.38 | 326,466 |
| 2018-08-24 | $145.59 | $145.98 | $144.68 | $145.37 | $145.37 | 272,451 |
| 2018-08-23 | $145.35 | $145.99 | $144.39 | $145.26 | $145.26 | 278,828 |
| 2018-08-22 | $144.02 | $145.34 | $143.70 | $145.15 | $145.15 | 261,475 |
| 2018-08-21 | $145.05 | $145.58 | $143.98 | $144.13 | $144.13 | 377,182 |
| 2018-08-20 | $143.50 | $145.35 | $142.75 | $144.92 | $144.92 | 574,413 |
| 2018-08-17 | $141.42 | $143.31 | $140.82 | $143.12 | $143.12 | 518,624 |
| 2018-08-16 | $140.44 | $141.49 | $139.79 | $141.35 | $141.35 | 236,934 |
| 2018-08-15 | $140.52 | $141.33 | $139.19 | $139.72 | $139.72 | 329,847 |
| 2018-08-14 | $139.70 | $141.33 | $139.25 | $140.93 | $140.93 | 366,299 |
| 2018-08-13 | $139.94 | $140.99 | $139.04 | $139.13 | $139.13 | 250,553 |
| 2018-08-10 | $139.33 | $141.54 | $138.99 | $140.32 | $140.32 | 830,929 |
| 2018-08-09 | $138.27 | $139.98 | $138.26 | $139.66 | $139.66 | 430,893 |
| 2018-08-08 | $139.16 | $139.70 | $138.07 | $138.27 | $138.27 | 385,485 |
| 2018-08-07 | $140.38 | $140.85 | $138.35 | $138.76 | $138.76 | 665,367 |
| 2018-08-06 | $138.27 | $140.35 | $137.52 | $140.03 | $140.03 | 395,416 |
| 2018-08-03 | $135.01 | $138.25 | $134.33 | $138.20 | $138.20 | 496,895 |
| 2018-08-02 | $130.34 | $135.01 | $130.23 | $134.81 | $134.81 | 813,783 |
| 2018-08-01 | $131.36 | $131.86 | $128.00 | $130.89 | $130.89 | 1,328,445 |
| 2018-07-31 | $135.63 | $135.76 | $134.42 | $135.43 | $135.43 | 606,461 |
| 2018-07-30 | $135.98 | $136.82 | $133.91 | $134.79 | $134.79 | 429,808 |
| 2018-07-27 | $139.68 | $139.68 | $134.71 | $136.30 | $136.30 | 297,537 |
| 2018-07-26 | $139.55 | $140.53 | $139.15 | $139.17 | $139.17 | 345,204 |
| 2018-07-25 | $137.67 | $139.65 | $137.55 | $139.56 | $139.56 | 346,284 |
| 2018-07-24 | $140.16 | $140.16 | $136.23 | $137.75 | $137.75 | 436,862 |
| 2018-07-23 | $138.62 | $139.55 | $138.41 | $139.54 | $139.54 | 269,301 |
| 2018-07-20 | $139.32 | $139.83 | $138.67 | $138.84 | $138.84 | 412,771 |
| 2018-07-19 | $139.77 | $140.85 | $139.52 | $139.63 | $139.63 | 289,386 |
| 2018-07-18 | $139.86 | $140.55 | $138.79 | $140.13 | $140.13 | 238,525 |
| 2018-07-17 | $139.11 | $140.41 | $138.67 | $139.97 | $139.97 | 242,415 |
| 2018-07-16 | $139.98 | $140.41 | $138.88 | $139.66 | $139.66 | 245,184 |
| 2018-07-13 | $141.00 | $142.10 | $139.53 | $139.96 | $139.96 | 285,094 |
| 2018-07-12 | $140.94 | $141.50 | $140.26 | $140.97 | $140.97 | 475,887 |
| 2018-07-11 | $138.97 | $140.07 | $138.82 | $139.77 | $139.77 | 369,482 |
| 2018-07-10 | $139.49 | $140.16 | $138.67 | $140.00 | $140.00 | 425,482 |
| 2018-07-09 | $138.70 | $140.32 | $138.18 | $139.07 | $139.07 | 465,574 |
| 2018-07-06 | $136.36 | $138.68 | $136.20 | $137.96 | $137.96 | 303,440 |
| 2018-07-05 | $135.36 | $136.60 | $133.99 | $136.32 | $136.32 | 593,450 |
| 2018-07-03 | $134.09 | $135.70 | $134.09 | $134.88 | $134.88 | 277,446 |
| 2018-07-02 | $132.08 | $133.42 | $132.08 | $133.33 | $133.33 | 318,167 |
| 2018-06-29 | $133.86 | $134.55 | $132.77 | $132.90 | $132.90 | 649,411 |
| 2018-06-28 | $130.83 | $134.69 | $130.74 | $133.55 | $133.55 | 667,913 |
| 2018-06-27 | $133.76 | $134.68 | $130.73 | $130.81 | $130.81 | 567,299 |
| 2018-06-26 | $133.19 | $134.38 | $132.67 | $133.53 | $133.53 | 333,565 |
| 2018-06-25 | $134.85 | $134.85 | $132.00 | $132.97 | $132.97 | 442,029 |
| 2018-06-22 | $136.08 | $137.42 | $134.64 | $134.96 | $134.96 | 1,151,201 |
| 2018-06-21 | $136.66 | $137.23 | $135.38 | $135.82 | $135.82 | 319,048 |
| 2018-06-20 | $137.32 | $137.70 | $136.04 | $136.52 | $136.52 | 522,377 |
| 2018-06-19 | $136.72 | $137.79 | $135.91 | $137.20 | $137.20 | 539,826 |
| 2018-06-18 | $137.68 | $138.25 | $136.70 | $137.76 | $137.76 | 361,395 |
| 2018-06-15 | $137.50 | $138.69 | $136.95 | $137.94 | $137.94 | 754,481 |
| 2018-06-14 | $137.74 | $138.19 | $136.85 | $137.29 | $137.29 | 411,895 |
| 2018-06-13 | $138.83 | $138.88 | $137.46 | $137.50 | $137.50 | 336,831 |
| 2018-06-12 | $137.49 | $138.81 | $136.96 | $138.47 | $138.47 | 272,537 |
| 2018-06-11 | $138.22 | $138.41 | $137.10 | $137.16 | $137.16 | 406,576 |
| 2018-06-08 | $137.07 | $137.83 | $136.45 | $137.73 | $137.73 | 365,034 |
| 2018-06-07 | $137.59 | $138.21 | $136.78 | $137.37 | $137.37 | 794,651 |
| 2018-06-06 | $135.14 | $137.79 | $135.14 | $137.32 | $137.32 | 408,363 |
| 2018-06-05 | $135.28 | $136.44 | $134.61 | $135.16 | $135.16 | 367,837 |
| 2018-06-04 | $133.31 | $135.85 | $132.88 | $135.42 | $135.42 | 495,560 |
| 2018-06-01 | $133.50 | $133.83 | $132.40 | $132.65 | $132.65 | 913,220 |
| 2018-05-31 | $132.50 | $133.28 | $131.44 | $132.74 | $132.74 | 2,219,331 |
| 2018-05-30 | $131.59 | $132.97 | $131.07 | $132.50 | $132.50 | 750,823 |
| 2018-05-29 | $129.90 | $131.23 | $128.73 | $131.05 | $131.05 | 896,475 |
| 2018-05-25 | $131.05 | $132.01 | $130.23 | $130.64 | $130.64 | 938,543 |
| 2018-05-24 | $131.84 | $132.03 | $130.40 | $131.30 | $131.30 | 965,462 |
| 2018-05-23 | $131.13 | $132.11 | $130.77 | $131.76 | $131.76 | 828,999 |
| 2018-05-22 | $132.30 | $133.02 | $130.44 | $131.35 | $131.35 | 935,746 |
| 2018-05-21 | $134.55 | $135.14 | $132.13 | $132.25 | $132.25 | 878,702 |
| 2018-05-18 | $133.25 | $135.91 | $132.84 | $134.23 | $134.23 | 912,894 |
| 2018-05-17 | $135.31 | $136.24 | $132.96 | $133.23 | $133.23 | 1,051,712 |
| 2018-05-16 | $135.15 | $136.04 | $133.99 | $135.73 | $135.73 | 517,137 |
| 2018-05-15 | $134.04 | $135.80 | $133.55 | $135.17 | $135.17 | 1,266,636 |
| 2018-05-14 | $135.23 | $135.40 | $133.54 | $134.80 | $134.80 | 875,135 |
| 2018-05-11 | $134.63 | $136.24 | $134.24 | $135.04 | $135.04 | 1,089,014 |
| 2018-05-10 | $133.99 | $134.38 | $131.73 | $134.37 | $134.37 | 1,057,052 |
| 2018-05-09 | $130.84 | $135.12 | $130.22 | $133.54 | $133.54 | 879,763 |
| 2018-05-08 | $125.24 | $132.19 | $125.24 | $130.53 | $130.53 | 1,295,428 |
| 2018-05-07 | $123.00 | $124.83 | $122.56 | $123.79 | $123.79 | 1,354,793 |
| 2018-05-04 | $120.52 | $123.50 | $120.47 | $123.02 | $123.02 | 635,286 |
| 2018-05-03 | $120.86 | $121.32 | $119.48 | $121.20 | $121.20 | 814,839 |
| 2018-05-02 | $121.73 | $121.73 | $119.93 | $120.66 | $120.66 | 590,226 |
| 2018-05-01 | $120.75 | $122.44 | $120.72 | $122.01 | $122.01 | 1,084,906 |
| 2018-04-30 | $121.35 | $122.04 | $120.68 | $121.29 | $121.29 | 996,422 |
| 2018-04-27 | $119.59 | $121.52 | $119.34 | $121.18 | $121.18 | 1,000,438 |
| 2018-04-26 | $117.94 | $119.60 | $117.39 | $119.32 | $119.32 | 438,617 |
| 2018-04-25 | $117.68 | $117.96 | $116.28 | $117.38 | $117.38 | 388,543 |
| 2018-04-24 | $118.45 | $119.24 | $117.41 | $118.00 | $118.00 | 821,828 |
| 2018-04-23 | $118.23 | $118.32 | $117.05 | $117.87 | $117.87 | 520,343 |
| 2018-04-20 | $118.83 | $119.24 | $117.25 | $117.72 | $117.72 | 497,169 |
| 2018-04-19 | $117.90 | $119.11 | $117.84 | $118.88 | $118.88 | 502,125 |
| 2018-04-18 | $117.87 | $119.09 | $117.46 | $118.14 | $118.14 | 368,959 |
| 2018-04-17 | $117.19 | $118.10 | $116.72 | $117.84 | $117.84 | 430,356 |
| 2018-04-16 | $115.87 | $117.21 | $115.38 | $116.69 | $116.69 | 577,486 |
| 2018-04-13 | $116.87 | $117.67 | $114.40 | $115.06 | $115.06 | 566,314 |
| 2018-04-12 | $116.74 | $117.38 | $116.05 | $116.64 | $116.64 | 640,637 |
| 2018-04-11 | $116.29 | $117.61 | $116.07 | $116.32 | $116.32 | 400,971 |
| 2018-04-10 | $117.47 | $118.13 | $116.83 | $117.31 | $117.31 | 474,742 |
| 2018-04-09 | $116.74 | $118.31 | $116.18 | $116.27 | $116.27 | 633,388 |
| 2018-04-06 | $118.09 | $118.91 | $115.28 | $116.29 | $116.29 | 683,606 |
| 2018-04-05 | $118.40 | $119.35 | $117.51 | $118.76 | $118.76 | 413,775 |
| 2018-04-04 | $115.46 | $118.29 | $115.29 | $117.97 | $117.97 | 628,186 |
| 2018-04-03 | $116.43 | $117.49 | $115.91 | $116.79 | $116.79 | 675,226 |
| 2018-04-02 | $117.65 | $118.08 | $115.04 | $116.06 | $116.06 | 642,794 |
| 2018-03-29 | $117.16 | $118.74 | $116.12 | $117.62 | $117.62 | 934,564 |
| 2018-03-28 | $117.71 | $117.71 | $115.40 | $116.81 | $116.81 | 745,995 |
| 2018-03-27 | $119.57 | $120.19 | $116.87 | $117.61 | $117.61 | 663,391 |
| 2018-03-26 | $118.91 | $119.70 | $117.25 | $119.55 | $119.55 | 874,145 |
| 2018-03-23 | $119.38 | $120.90 | $117.51 | $117.69 | $117.69 | 957,580 |
| 2018-03-22 | $121.74 | $122.20 | $119.26 | $119.42 | $119.42 | 767,445 |
| 2018-03-21 | $124.12 | $124.42 | $122.77 | $122.85 | $122.85 | 546,654 |
| 2018-03-20 | $123.70 | $125.21 | $122.96 | $124.17 | $124.17 | 834,305 |
| 2018-03-19 | $123.36 | $123.58 | $122.42 | $123.40 | $123.40 | 622,163 |
| 2018-03-16 | $123.71 | $124.71 | $123.03 | $124.02 | $124.02 | 692,302 |
| 2018-03-15 | $123.28 | $123.70 | $122.00 | $123.15 | $123.15 | 518,203 |
| 2018-03-14 | $124.55 | $124.65 | $122.25 | $123.21 | $123.21 | 705,350 |
| 2018-03-13 | $124.52 | $124.70 | $123.63 | $124.33 | $124.33 | 635,511 |
| 2018-03-12 | $123.24 | $124.41 | $122.80 | $124.08 | $124.08 | 575,405 |
| 2018-03-09 | $121.14 | $122.88 | $120.72 | $122.81 | $122.81 | 607,687 |
| 2018-03-08 | $123.45 | $123.61 | $120.19 | $120.55 | $120.55 | 577,938 |
| 2018-03-07 | $119.80 | $123.41 | $119.73 | $122.96 | $122.96 | 950,800 |
| 2018-03-06 | $119.60 | $121.17 | $118.70 | $120.96 | $120.96 | 1,034,383 |
| 2018-03-05 | $115.87 | $119.70 | $115.50 | $119.38 | $119.38 | 1,152,255 |
| 2018-03-02 | $113.07 | $117.07 | $112.56 | $116.65 | $116.65 | 1,124,140 |
| 2018-03-01 | $113.51 | $114.17 | $111.57 | $113.77 | $113.77 | 1,321,276 |
| 2018-02-28 | $116.56 | $116.70 | $113.40 | $113.41 | $113.41 | 899,605 |
| 2018-02-27 | $117.90 | $118.15 | $115.78 | $115.93 | $115.93 | 509,057 |
| 2018-02-26 | $117.81 | $118.27 | $115.04 | $117.96 | $117.96 | 793,008 |
| 2018-02-23 | $116.00 | $117.05 | $114.98 | $116.99 | $116.99 | 549,229 |
| 2018-02-22 | $114.61 | $116.99 | $114.23 | $115.54 | $115.54 | 692,411 |
| 2018-02-21 | $116.16 | $116.81 | $114.03 | $114.10 | $114.10 | 999,470 |
| 2018-02-20 | $117.69 | $118.12 | $115.65 | $115.97 | $115.97 | 737,608 |
| 2018-02-16 | $117.62 | $118.61 | $116.83 | $118.04 | $118.04 | 744,853 |
| 2018-02-15 | $121.37 | $121.37 | $117.70 | $117.93 | $117.93 | 1,285,393 |
| 2018-02-14 | $118.19 | $121.27 | $117.97 | $120.46 | $120.46 | 1,071,836 |
| 2018-02-13 | $117.45 | $118.90 | $116.97 | $118.85 | $118.85 | 635,339 |
| 2018-02-12 | $116.32 | $118.89 | $115.93 | $118.24 | $118.24 | 851,910 |
| 2018-02-09 | $115.22 | $117.00 | $112.05 | $115.49 | $115.49 | 1,586,192 |
| 2018-02-08 | $120.00 | $120.00 | $114.22 | $114.26 | $114.26 | 1,121,403 |
| 2018-02-07 | $123.13 | $123.98 | $119.41 | $119.45 | $119.45 | 1,632,811 |
| 2018-02-06 | $119.73 | $124.92 | $116.88 | $124.02 | $124.02 | 2,661,841 |
| 2018-02-05 | $134.61 | $135.71 | $128.25 | $128.25 | $128.25 | 877,228 |
| 2018-02-02 | $138.21 | $139.06 | $135.19 | $135.19 | $135.19 | 519,918 |
| 2018-02-01 | $138.71 | $138.91 | $137.08 | $138.83 | $138.83 | 594,526 |
| 2018-01-31 | $139.82 | $140.89 | $138.33 | $138.74 | $138.74 | 511,001 |
| 2018-01-30 | $139.32 | $140.00 | $138.74 | $139.04 | $139.04 | 386,823 |
| 2018-01-29 | $141.57 | $141.82 | $139.65 | $139.67 | $139.67 | 523,450 |
| 2018-01-26 | $140.38 | $142.16 | $139.72 | $142.14 | $142.14 | 359,801 |
| 2018-01-25 | $140.87 | $140.87 | $139.80 | $140.12 | $140.12 | 269,648 |
| 2018-01-24 | $139.73 | $141.73 | $139.17 | $140.19 | $140.19 | 631,341 |
| 2018-01-23 | $138.56 | $139.50 | $137.95 | $139.21 | $139.21 | 383,069 |
| 2018-01-22 | $137.40 | $138.50 | $136.88 | $138.45 | $138.45 | 606,945 |
| 2018-01-19 | $134.80 | $138.26 | $134.10 | $137.35 | $137.35 | 760,569 |
| 2018-01-18 | $132.23 | $134.02 | $131.79 | $134.00 | $134.00 | 700,232 |
| 2018-01-17 | $130.73 | $133.06 | $130.03 | $132.13 | $132.13 | 490,501 |
| 2018-01-16 | $130.65 | $131.91 | $129.71 | $130.04 | $130.04 | 396,542 |
| 2018-01-12 | $129.57 | $130.50 | $128.88 | $130.13 | $130.13 | 244,047 |
| 2018-01-11 | $128.49 | $129.67 | $128.27 | $129.61 | $129.61 | 207,060 |
| 2018-01-10 | $128.43 | $128.93 | $127.68 | $128.16 | $128.16 | 287,116 |
| 2018-01-09 | $130.51 | $130.55 | $128.86 | $128.95 | $128.95 | 335,714 |
| 2018-01-08 | $129.63 | $130.39 | $128.98 | $130.31 | $130.31 | 524,400 |
| 2018-01-05 | $127.42 | $129.36 | $127.42 | $129.34 | $129.34 | 437,683 |
| 2018-01-04 | $125.28 | $128.83 | $125.28 | $127.30 | $127.30 | 828,275 |
| 2018-01-03 | $124.73 | $126.08 | $124.73 | $125.19 | $125.19 | 464,507 |
| 2018-01-02 | $123.24 | $125.00 | $123.08 | $124.85 | $124.85 | 522,827 |
| 2017-12-29 | $124.22 | $124.43 | $122.90 | $123.15 | $123.15 | 380,144 |
| 2017-12-28 | $124.15 | $124.35 | $122.90 | $123.89 | $123.89 | 362,548 |
| 2017-12-27 | $123.61 | $124.09 | $122.66 | $123.97 | $123.97 | 256,459 |
| 2017-12-26 | $123.23 | $123.69 | $122.77 | $123.09 | $123.09 | 468,749 |
| 2017-12-22 | $123.51 | $123.69 | $122.71 | $123.59 | $123.59 | 244,010 |
| 2017-12-21 | $124.20 | $124.21 | $122.77 | $123.02 | $123.02 | 309,648 |
| 2017-12-20 | $122.70 | $124.44 | $122.63 | $123.66 | $123.66 | 369,428 |
| 2017-12-19 | $124.11 | $124.68 | $123.39 | $123.45 | $123.45 | 328,641 |
| 2017-12-18 | $124.17 | $124.92 | $123.11 | $124.43 | $124.43 | 491,309 |
| 2017-12-15 | $120.77 | $123.09 | $120.27 | $122.51 | $122.51 | 628,390 |
| 2017-12-14 | $121.57 | $121.76 | $120.01 | $120.05 | $120.05 | 279,103 |
| 2017-12-13 | $120.56 | $121.78 | $120.38 | $121.33 | $121.33 | 332,503 |
| 2017-12-12 | $119.72 | $121.01 | $119.08 | $120.65 | $120.65 | 327,315 |
| 2017-12-11 | $120.45 | $121.14 | $119.76 | $120.01 | $120.01 | 357,107 |
| 2017-12-08 | $120.56 | $121.29 | $119.48 | $120.71 | $120.71 | 504,140 |
| 2017-12-07 | $119.55 | $120.38 | $119.29 | $120.23 | $120.23 | 679,583 |
| 2017-12-06 | $121.05 | $122.42 | $119.40 | $119.48 | $119.48 | 644,165 |
| 2017-12-05 | $121.35 | $122.51 | $120.51 | $121.52 | $121.52 | 539,221 |
| 2017-12-04 | $120.74 | $122.05 | $119.89 | $121.25 | $121.25 | 710,946 |
| 2017-12-01 | $120.94 | $121.93 | $118.61 | $119.95 | $119.95 | 624,657 |
| 2017-11-30 | $119.35 | $121.00 | $119.24 | $120.89 | $120.89 | 728,402 |
| 2017-11-29 | $119.96 | $119.96 | $118.40 | $119.31 | $119.31 | 650,636 |
| 2017-11-28 | $118.35 | $119.57 | $118.11 | $119.49 | $119.49 | 301,105 |
| 2017-11-27 | $116.72 | $118.55 | $116.21 | $118.32 | $118.32 | 532,303 |
| 2017-11-24 | $115.96 | $116.45 | $115.01 | $116.39 | $116.39 | 272,928 |
| 2017-11-22 | $116.98 | $117.05 | $115.80 | $115.99 | $115.99 | 603,786 |
| 2017-11-21 | $117.50 | $118.18 | $116.87 | $117.19 | $117.19 | 461,091 |
| 2017-11-20 | $117.43 | $118.01 | $116.38 | $116.62 | $116.62 | 331,897 |
| 2017-11-17 | $118.48 | $118.48 | $116.78 | $116.90 | $116.90 | 587,585 |
| 2017-11-16 | $117.88 | $119.28 | $117.12 | $118.97 | $118.97 | 580,625 |
| 2017-11-15 | $117.24 | $117.67 | $116.13 | $117.30 | $117.30 | 456,954 |
| 2017-11-14 | $116.34 | $117.66 | $116.06 | $117.64 | $117.64 | 455,878 |
| 2017-11-13 | $116.92 | $117.38 | $116.18 | $116.32 | $116.32 | 420,901 |
| 2017-11-10 | $116.85 | $117.78 | $116.22 | $117.48 | $117.48 | 493,777 |
| 2017-11-09 | $117.97 | $118.26 | $116.00 | $117.34 | $117.34 | 481,295 |
| 2017-11-08 | $119.00 | $119.01 | $117.17 | $118.81 | $118.81 | 516,408 |
| 2017-11-07 | $118.43 | $118.98 | $117.21 | $117.75 | $117.75 | 531,601 |
| 2017-11-06 | $118.42 | $119.50 | $117.65 | $118.55 | $118.55 | 581,608 |
| 2017-11-03 | $120.06 | $120.78 | $117.79 | $118.66 | $118.66 | 833,633 |
| 2017-11-02 | $124.34 | $124.81 | $119.32 | $120.34 | $120.34 | 1,634,101 |
| 2017-11-01 | $125.75 | $126.22 | $124.45 | $125.60 | $125.60 | 703,642 |
| 2017-10-31 | $124.58 | $125.39 | $124.38 | $125.31 | $125.31 | 620,989 |
| 2017-10-30 | $125.27 | $125.56 | $123.69 | $124.38 | $124.38 | 624,010 |
| 2017-10-27 | $124.96 | $125.44 | $124.20 | $125.15 | $125.15 | 472,353 |
| 2017-10-26 | $124.49 | $126.09 | $124.29 | $124.75 | $124.75 | 561,913 |
| 2017-10-25 | $123.33 | $124.96 | $122.95 | $124.07 | $124.07 | 1,061,541 |
| 2017-10-24 | $124.81 | $125.07 | $122.34 | $123.02 | $123.02 | 1,018,421 |
| 2017-10-23 | $125.69 | $125.72 | $124.72 | $124.78 | $124.78 | 324,554 |
| 2017-10-20 | $123.73 | $125.85 | $123.73 | $125.28 | $125.28 | 413,350 |
| 2017-10-19 | $122.24 | $123.24 | $121.50 | $123.24 | $123.24 | 393,180 |
| 2017-10-18 | $122.42 | $122.97 | $121.99 | $122.27 | $122.27 | 346,905 |
| 2017-10-17 | $123.74 | $124.15 | $122.05 | $122.18 | $122.18 | 672,058 |
| 2017-10-16 | $124.21 | $124.77 | $123.46 | $123.95 | $123.95 | 681,234 |
| 2017-10-13 | $124.36 | $124.48 | $122.99 | $124.24 | $124.24 | 379,807 |
| 2017-10-12 | $123.90 | $124.51 | $123.42 | $123.58 | $123.58 | 455,119 |
| 2017-10-11 | $123.78 | $124.33 | $123.65 | $123.99 | $123.99 | 445,030 |
| 2017-10-10 | $124.05 | $124.14 | $123.47 | $123.75 | $123.75 | 351,324 |
| 2017-10-09 | $122.52 | $124.07 | $122.36 | $123.49 | $123.49 | 800,619 |
| 2017-10-06 | $122.68 | $123.09 | $122.09 | $122.39 | $122.39 | 1,074,422 |
| 2017-10-05 | $123.18 | $123.37 | $122.62 | $122.75 | $122.75 | 470,922 |
| 2017-10-04 | $124.61 | $124.98 | $122.86 | $122.92 | $122.92 | 476,981 |
| 2017-10-03 | $124.89 | $125.05 | $123.12 | $124.56 | $124.56 | 417,106 |
| 2017-10-02 | $124.29 | $125.34 | $123.92 | $124.57 | $124.57 | 557,008 |
| 2017-09-29 | $123.40 | $125.18 | $123.04 | $124.41 | $124.41 | 523,989 |
| 2017-09-28 | $122.87 | $123.40 | $122.03 | $123.37 | $123.37 | 232,369 |
| 2017-09-27 | $124.58 | $125.00 | $123.21 | $123.37 | $123.37 | 394,729 |
| 2017-09-26 | $124.10 | $124.91 | $122.91 | $124.10 | $124.10 | 351,973 |
| 2017-09-25 | $124.19 | $124.19 | $122.38 | $123.70 | $123.70 | 372,290 |
| 2017-09-22 | $123.34 | $124.28 | $122.87 | $124.18 | $124.18 | 333,277 |
| 2017-09-21 | $124.49 | $124.56 | $123.10 | $123.38 | $123.38 | 377,786 |
| 2017-09-20 | $123.66 | $124.52 | $123.17 | $124.42 | $124.42 | 465,087 |
| 2017-09-19 | $122.85 | $123.83 | $122.44 | $123.44 | $123.44 | 509,100 |
| 2017-09-18 | $121.72 | $122.77 | $121.19 | $122.63 | $122.63 | 382,938 |
| 2017-09-15 | $122.06 | $122.47 | $120.14 | $121.26 | $121.26 | 1,467,007 |
| 2017-09-14 | $125.58 | $125.58 | $122.14 | $122.24 | $122.24 | 840,306 |
| 2017-09-13 | $125.55 | $126.05 | $125.46 | $125.79 | $125.79 | 347,267 |
| 2017-09-12 | $125.65 | $126.07 | $125.28 | $126.01 | $126.01 | 409,563 |
| 2017-09-11 | $125.00 | $126.18 | $123.99 | $125.40 | $125.40 | 642,945 |
| 2017-09-08 | $122.44 | $124.95 | $122.29 | $124.37 | $124.37 | 707,698 |
| 2017-09-07 | $121.55 | $123.52 | $121.20 | $122.59 | $122.59 | 596,264 |
| 2017-09-06 | $120.65 | $121.61 | $120.50 | $121.34 | $121.34 | 445,476 |
| 2017-09-05 | $120.02 | $120.90 | $119.38 | $120.22 | $120.22 | 593,321 |
| 2017-09-01 | $120.64 | $121.07 | $119.06 | $120.79 | $120.79 | 439,045 |
| 2017-08-31 | $120.50 | $120.94 | $119.69 | $120.59 | $120.59 | 545,383 |
| 2017-08-30 | $118.11 | $120.63 | $118.11 | $120.29 | $120.29 | 487,548 |
| 2017-08-29 | $118.16 | $118.64 | $117.14 | $118.08 | $118.08 | 498,469 |
| 2017-08-28 | $118.91 | $119.20 | $118.39 | $118.84 | $118.84 | 342,998 |
| 2017-08-25 | $119.05 | $119.24 | $118.56 | $118.75 | $118.75 | 356,071 |
| 2017-08-24 | $119.04 | $119.21 | $118.61 | $118.74 | $118.74 | 347,475 |
| 2017-08-23 | $118.76 | $119.12 | $118.58 | $118.72 | $118.72 | 398,041 |
| 2017-08-22 | $119.04 | $119.50 | $118.46 | $119.27 | $119.27 | 459,606 |
| 2017-08-21 | $119.71 | $119.71 | $117.61 | $118.75 | $118.75 | 437,614 |
| 2017-08-18 | $119.87 | $120.06 | $118.88 | $119.51 | $119.51 | 744,727 |
| 2017-08-17 | $118.91 | $120.45 | $118.27 | $120.32 | $120.32 | 1,010,024 |
| 2017-08-16 | $117.12 | $119.09 | $116.61 | $119.08 | $119.08 | 689,526 |
| 2017-08-15 | $117.76 | $117.89 | $116.77 | $117.18 | $117.18 | 439,038 |
| 2017-08-14 | $118.05 | $118.74 | $117.46 | $117.82 | $117.82 | 492,464 |
| 2017-08-11 | $117.51 | $117.65 | $115.86 | $116.92 | $116.92 | 952,441 |
| 2017-08-10 | $119.46 | $120.14 | $116.80 | $117.11 | $117.11 | 986,520 |
| 2017-08-09 | $122.10 | $122.36 | $119.05 | $120.10 | $120.10 | 1,079,122 |
| 2017-08-08 | $121.73 | $123.34 | $119.58 | $122.30 | $122.30 | 1,821,929 |
| 2017-08-07 | $127.24 | $127.84 | $125.63 | $126.25 | $126.25 | 747,826 |
| 2017-08-04 | $127.68 | $128.30 | $126.68 | $126.94 | $126.94 | 466,034 |
| 2017-08-03 | $126.65 | $127.73 | $126.18 | $127.56 | $127.56 | 471,969 |
| 2017-08-02 | $128.18 | $128.18 | $126.06 | $126.81 | $126.81 | 414,397 |
| 2017-08-01 | $129.13 | $129.13 | $127.52 | $128.22 | $128.22 | 826,882 |
| 2017-07-31 | $128.27 | $128.94 | $127.15 | $128.32 | $128.32 | 409,787 |
| 2017-07-28 | $128.00 | $128.32 | $127.28 | $128.03 | $128.03 | 356,968 |
| 2017-07-27 | $129.77 | $130.02 | $126.61 | $128.23 | $128.23 | 333,945 |
| 2017-07-26 | $128.57 | $129.57 | $128.52 | $129.53 | $129.53 | 211,197 |
| 2017-07-25 | $128.91 | $129.02 | $128.21 | $128.47 | $128.47 | 251,502 |
| 2017-07-24 | $128.38 | $128.94 | $128.24 | $128.46 | $128.46 | 428,150 |
| 2017-07-21 | $127.26 | $128.65 | $126.99 | $128.26 | $128.26 | 645,731 |
| 2017-07-20 | $128.99 | $129.24 | $127.44 | $127.44 | $127.44 | 487,337 |
| 2017-07-19 | $127.84 | $128.90 | $127.47 | $128.85 | $128.85 | 532,348 |
| 2017-07-18 | $126.74 | $127.17 | $126.01 | $127.15 | $127.15 | 314,624 |
| 2017-07-17 | $126.75 | $127.44 | $126.15 | $126.85 | $126.85 | 193,337 |
| 2017-07-14 | $126.27 | $127.00 | $126.15 | $126.83 | $126.83 | 194,898 |
| 2017-07-13 | $127.00 | $127.30 | $125.89 | $126.16 | $126.16 | 330,345 |
| 2017-07-12 | $126.79 | $128.29 | $126.53 | $127.00 | $127.00 | 284,009 |
| 2017-07-11 | $126.20 | $126.67 | $125.51 | $126.08 | $126.08 | 335,847 |
| 2017-07-10 | $125.63 | $126.51 | $125.24 | $126.22 | $126.22 | 333,291 |
| 2017-07-07 | $124.85 | $126.47 | $124.52 | $125.37 | $125.37 | 523,455 |
| 2017-07-06 | $124.56 | $124.88 | $123.31 | $124.36 | $124.36 | 356,054 |
| 2017-07-05 | $124.42 | $125.44 | $123.91 | $125.20 | $125.20 | 413,188 |
| 2017-07-03 | $124.24 | $124.92 | $123.68 | $124.10 | $124.10 | 278,269 |
| 2017-06-30 | $124.42 | $124.52 | $123.42 | $123.51 | $123.51 | 719,060 |
| 2017-06-29 | $124.40 | $124.54 | $122.52 | $123.56 | $123.56 | 400,163 |
| 2017-06-28 | $123.38 | $124.92 | $122.69 | $124.61 | $124.61 | 397,539 |
| 2017-06-27 | $123.70 | $123.98 | $122.82 | $122.88 | $122.88 | 568,788 |
| 2017-06-26 | $124.12 | $124.39 | $122.82 | $123.59 | $123.59 | 415,336 |
| 2017-06-23 | $122.99 | $124.33 | $122.60 | $123.98 | $123.98 | 523,398 |
| 2017-06-22 | $123.36 | $123.53 | $122.22 | $123.00 | $123.00 | 193,635 |
| 2017-06-21 | $122.99 | $123.36 | $122.50 | $123.22 | $123.22 | 281,800 |
| 2017-06-20 | $123.59 | $124.37 | $122.96 | $122.99 | $122.99 | 314,267 |
| 2017-06-19 | $122.70 | $123.72 | $122.70 | $123.69 | $123.69 | 328,017 |
| 2017-06-16 | $122.72 | $122.93 | $121.66 | $122.31 | $122.31 | 588,399 |
| 2017-06-15 | $121.01 | $122.89 | $120.88 | $122.65 | $122.65 | 314,624 |
| 2017-06-14 | $121.41 | $122.66 | $120.42 | $121.72 | $121.72 | 428,984 |
| 2017-06-13 | $119.25 | $120.81 | $119.25 | $120.77 | $120.77 | 273,149 |
| 2017-06-12 | $118.25 | $119.66 | $117.05 | $119.44 | $119.44 | 352,212 |
| 2017-06-09 | $120.11 | $120.67 | $118.11 | $118.71 | $118.71 | 368,638 |
| 2017-06-08 | $119.71 | $120.44 | $119.34 | $120.35 | $120.35 | 269,365 |
| 2017-06-07 | $120.76 | $120.81 | $119.28 | $119.71 | $119.71 | 380,166 |
| 2017-06-06 | $120.57 | $121.18 | $120.05 | $120.28 | $120.28 | 434,493 |
| 2017-06-05 | $121.08 | $121.99 | $120.52 | $120.58 | $120.58 | 335,116 |
| 2017-06-02 | $120.92 | $120.92 | $119.95 | $120.87 | $120.87 | 515,507 |
| 2017-06-01 | $119.60 | $120.76 | $119.05 | $120.57 | $120.57 | 597,145 |
| 2017-05-31 | $118.50 | $119.85 | $117.90 | $119.60 | $119.60 | 1,354,789 |
| 2017-05-30 | $117.84 | $118.56 | $117.21 | $118.48 | $118.48 | 585,880 |
| 2017-05-26 | $117.73 | $118.43 | $117.32 | $117.72 | $117.72 | 517,046 |
| 2017-05-25 | $116.52 | $118.67 | $115.24 | $117.88 | $117.88 | 529,181 |
| 2017-05-24 | $114.00 | $116.22 | $113.46 | $116.11 | $116.11 | 599,703 |
| 2017-05-23 | $113.88 | $114.02 | $112.93 | $113.63 | $113.63 | 453,969 |
| 2017-05-22 | $113.40 | $114.47 | $113.27 | $113.84 | $113.84 | 461,941 |
| 2017-05-19 | $112.81 | $113.82 | $112.36 | $113.41 | $113.41 | 498,947 |
| 2017-05-18 | $111.47 | $112.76 | $110.76 | $112.41 | $112.41 | 495,335 |
| 2017-05-17 | $113.83 | $113.83 | $111.24 | $111.31 | $111.31 | 437,950 |
| 2017-05-16 | $114.01 | $114.11 | $113.64 | $113.83 | $113.83 | 434,470 |
| 2017-05-15 | $113.11 | $114.03 | $113.06 | $114.01 | $114.01 | 405,855 |
| 2017-05-12 | $112.52 | $113.31 | $112.40 | $113.25 | $113.25 | 334,045 |
| 2017-05-11 | $112.64 | $112.90 | $112.04 | $112.66 | $112.66 | 531,256 |
| 2017-05-10 | $113.57 | $113.98 | $112.71 | $113.10 | $113.10 | 496,582 |
| 2017-05-09 | $113.30 | $114.00 | $112.88 | $113.69 | $113.69 | 669,929 |
| 2017-05-08 | $113.42 | $113.43 | $112.48 | $113.32 | $113.32 | 634,350 |
| 2017-05-05 | $113.44 | $113.70 | $111.50 | $113.22 | $113.22 | 1,206,884 |
| 2017-05-04 | $114.44 | $116.48 | $112.83 | $112.92 | $112.92 | 929,377 |
| 2017-05-03 | $113.67 | $114.01 | $112.54 | $113.44 | $113.44 | 749,468 |
| 2017-05-02 | $114.44 | $114.75 | $114.04 | $114.33 | $114.33 | 492,531 |
| 2017-05-01 | $114.55 | $114.68 | $113.55 | $114.30 | $114.30 | 470,888 |
| 2017-04-28 | $114.13 | $114.30 | $113.41 | $114.09 | $114.09 | 453,126 |
| 2017-04-27 | $114.11 | $114.72 | $113.57 | $113.99 | $113.99 | 571,393 |
| 2017-04-26 | $113.38 | $113.88 | $113.06 | $113.87 | $113.87 | 472,782 |
| 2017-04-25 | $113.60 | $114.04 | $112.65 | $113.21 | $113.21 | 466,357 |
| 2017-04-24 | $114.00 | $114.00 | $113.02 | $113.42 | $113.42 | 393,779 |
| 2017-04-21 | $113.29 | $113.49 | $112.40 | $112.58 | $112.58 | 395,655 |
| 2017-04-20 | $112.40 | $113.34 | $112.00 | $112.96 | $112.96 | 522,860 |
| 2017-04-19 | $110.69 | $112.16 | $110.39 | $112.07 | $112.07 | 659,204 |
| 2017-04-18 | $110.50 | $111.10 | $110.16 | $110.48 | $110.48 | 520,858 |
| 2017-04-17 | $109.43 | $110.86 | $109.43 | $110.84 | $110.84 | 732,363 |
| 2017-04-13 | $109.13 | $109.51 | $108.44 | $108.93 | $108.93 | 514,818 |
| 2017-04-12 | $109.79 | $109.79 | $108.81 | $109.23 | $109.23 | 824,560 |
| 2017-04-11 | $109.88 | $110.00 | $109.05 | $109.70 | $109.70 | 824,800 |
| 2017-04-10 | $110.15 | $111.03 | $109.39 | $109.79 | $109.79 | 499,465 |
| 2017-04-07 | $110.32 | $110.74 | $109.77 | $110.08 | $110.08 | 779,019 |
| 2017-04-06 | $110.06 | $112.00 | $109.17 | $110.47 | $110.47 | 925,304 |
| 2017-04-05 | $108.85 | $110.93 | $108.37 | $109.23 | $109.23 | 972,281 |
| 2017-04-04 | $108.87 | $109.28 | $107.92 | $108.70 | $108.70 | 19,351,878 |
| 2017-04-03 | $108.08 | $109.41 | $107.70 | $108.95 | $108.95 | 1,520,760 |
| 2017-03-31 | $108.75 | $108.95 | $107.13 | $107.99 | $107.99 | 1,095,973 |
| 2017-03-30 | $108.22 | $109.04 | $107.67 | $108.75 | $108.75 | 1,271,793 |
| 2017-03-29 | $109.66 | $109.66 | $108.45 | $108.60 | $108.60 | 529,452 |
| 2017-03-28 | $109.14 | $110.04 | $109.00 | $109.61 | $109.61 | 518,038 |
| 2017-03-27 | $108.16 | $109.74 | $107.00 | $109.38 | $109.38 | 477,524 |
| 2017-03-24 | $109.51 | $109.88 | $108.66 | $109.06 | $109.06 | 356,219 |
| 2017-03-23 | $110.28 | $110.48 | $108.78 | $108.96 | $108.96 | 520,396 |
| 2017-03-22 | $109.07 | $110.51 | $108.20 | $110.44 | $110.44 | 483,892 |
| 2017-03-21 | $111.52 | $112.12 | $108.97 | $109.11 | $109.11 | 568,397 |
| 2017-03-20 | $111.24 | $111.75 | $110.43 | $111.33 | $111.33 | 337,910 |
| 2017-03-17 | $111.40 | $112.42 | $111.40 | $111.47 | $111.47 | 702,980 |
| 2017-03-16 | $111.73 | $112.39 | $110.96 | $111.49 | $111.49 | 569,777 |
| 2017-03-15 | $109.49 | $112.04 | $109.36 | $111.93 | $111.93 | 1,031,383 |
| 2017-03-14 | $108.97 | $109.93 | $108.46 | $109.07 | $109.07 | 588,885 |
| 2017-03-13 | $108.80 | $109.99 | $108.00 | $109.18 | $109.18 | 900,382 |
| 2017-03-10 | $105.00 | $106.12 | $104.86 | $105.95 | $105.95 | 520,010 |
| 2017-03-09 | $104.05 | $104.80 | $103.37 | $104.58 | $104.58 | 383,810 |
| 2017-03-08 | $103.12 | $104.58 | $102.91 | $104.30 | $104.30 | 385,877 |
| 2017-03-07 | $103.45 | $104.12 | $102.35 | $103.46 | $103.46 | 519,201 |
| 2017-03-06 | $102.71 | $103.40 | $101.86 | $103.11 | $103.11 | 352,361 |
| 2017-03-03 | $103.46 | $103.91 | $102.90 | $103.41 | $103.41 | 364,239 |
| 2017-03-02 | $103.85 | $104.26 | $103.17 | $104.04 | $104.04 | 456,696 |
| 2017-03-01 | $104.24 | $104.97 | $103.80 | $104.20 | $104.20 | 555,517 |
| 2017-02-28 | $104.50 | $104.71 | $103.15 | $103.21 | $103.21 | 457,095 |
| 2017-02-27 | $103.74 | $104.55 | $102.94 | $104.55 | $104.55 | 380,417 |
| 2017-02-24 | $101.68 | $103.73 | $101.20 | $103.71 | $103.71 | 328,004 |
| 2017-02-23 | $102.28 | $103.26 | $101.68 | $102.54 | $102.54 | 309,198 |
| 2017-02-22 | $103.08 | $103.65 | $102.10 | $102.46 | $102.46 | 439,081 |
| 2017-02-21 | $102.92 | $103.75 | $102.28 | $103.38 | $103.38 | 376,348 |
| 2017-02-17 | $102.41 | $103.28 | $102.11 | $103.13 | $103.13 | 796,878 |
| 2017-02-16 | $103.00 | $104.09 | $102.79 | $103.43 | $103.43 | 1,070,976 |
| 2017-02-15 | $100.51 | $102.87 | $100.36 | $102.84 | $102.84 | 652,859 |
| 2017-02-14 | $100.41 | $101.81 | $100.33 | $101.25 | $101.25 | 394,785 |
| 2017-02-13 | $101.46 | $102.00 | $100.77 | $101.42 | $101.42 | 384,254 |
| 2017-02-10 | $100.75 | $101.69 | $100.43 | $101.02 | $101.02 | 314,364 |
| 2017-02-09 | $98.85 | $100.79 | $98.08 | $100.27 | $100.27 | 325,245 |
| 2017-02-08 | $98.94 | $99.26 | $97.96 | $98.85 | $98.85 | 367,921 |
| 2017-02-07 | $99.02 | $99.80 | $98.21 | $98.68 | $98.68 | 493,284 |
| 2017-02-06 | $99.59 | $99.89 | $98.48 | $99.07 | $99.07 | 480,147 |
| 2017-02-03 | $100.26 | $100.64 | $98.64 | $99.60 | $99.60 | 567,198 |
| 2017-02-02 | $97.06 | $100.28 | $95.40 | $99.15 | $99.15 | 1,661,076 |
| 2017-02-01 | $100.14 | $100.47 | $97.83 | $98.81 | $98.81 | 639,755 |
| 2017-01-31 | $99.57 | $99.96 | $98.59 | $99.36 | $99.36 | 1,220,434 |
| 2017-01-30 | $100.46 | $100.51 | $98.50 | $99.82 | $99.82 | 601,717 |
| 2017-01-27 | $101.67 | $101.67 | $100.07 | $100.56 | $100.56 | 451,865 |
| 2017-01-26 | $100.81 | $101.80 | $100.49 | $101.52 | $101.52 | 522,285 |
| 2017-01-25 | $101.27 | $101.83 | $100.38 | $101.18 | $101.18 | 321,781 |
| 2017-01-24 | $100.44 | $101.35 | $100.44 | $100.95 | $100.95 | 350,437 |
| 2017-01-23 | $99.31 | $100.54 | $98.96 | $100.37 | $100.37 | 491,317 |
| 2017-01-20 | $99.33 | $100.25 | $99.05 | $99.44 | $99.44 | 353,329 |
| 2017-01-19 | $99.42 | $99.79 | $98.62 | $99.01 | $99.01 | 384,091 |
| 2017-01-18 | $99.83 | $100.60 | $98.98 | $99.68 | $99.68 | 674,200 |
| 2017-01-17 | $102.13 | $102.13 | $99.01 | $99.41 | $99.41 | 911,264 |
| 2017-01-13 | $100.29 | $102.18 | $100.02 | $101.94 | $101.94 | 986,046 |
| 2017-01-12 | $98.52 | $100.00 | $98.08 | $99.84 | $99.84 | 926,246 |
| 2017-01-11 | $97.08 | $100.14 | $96.83 | $98.96 | $98.96 | 1,159,359 |
| 2017-01-10 | $95.76 | $98.43 | $95.76 | $97.62 | $97.62 | 1,655,669 |
| 2017-01-09 | $97.13 | $97.54 | $94.77 | $95.82 | $95.82 | 1,369,281 |
| 2017-01-06 | $91.90 | $95.77 | $91.62 | $95.68 | $95.68 | 3,067,468 |
| 2017-01-05 | $99.00 | $99.87 | $90.37 | $90.56 | $90.56 | 5,625,526 |
| 2017-01-04 | $100.30 | $102.39 | $99.83 | $101.79 | $101.79 | 495,957 |
| 2017-01-03 | $101.36 | $101.45 | $99.24 | $99.86 | $99.86 | 564,232 |
| 2016-12-30 | $101.50 | $101.64 | $100.70 | $101.07 | $101.07 | 448,132 |
| 2016-12-29 | $101.79 | $102.43 | $101.20 | $101.38 | $101.38 | 397,505 |
| 2016-12-28 | $102.49 | $102.58 | $100.97 | $101.47 | $101.47 | 362,518 |
| 2016-12-27 | $102.24 | $103.26 | $102.24 | $102.37 | $102.37 | 184,898 |
| 2016-12-23 | $103.25 | $103.76 | $102.74 | $102.75 | $102.75 | 164,299 |
| 2016-12-22 | $104.00 | $104.06 | $102.73 | $103.29 | $103.29 | 246,791 |
| 2016-12-21 | $103.43 | $104.64 | $102.92 | $104.19 | $104.19 | 211,798 |
| 2016-12-20 | $104.23 | $104.23 | $102.43 | $103.67 | $103.67 | 340,319 |
| 2016-12-19 | $103.24 | $104.39 | $103.24 | $104.39 | $104.39 | 236,175 |
| 2016-12-16 | $104.20 | $104.86 | $103.37 | $103.50 | $103.50 | 677,400 |
| 2016-12-15 | $103.30 | $104.49 | $102.92 | $103.53 | $103.53 | 169,534 |
| 2016-12-14 | $103.78 | $104.42 | $102.79 | $103.12 | $103.12 | 226,487 |
| 2016-12-13 | $103.39 | $104.70 | $102.79 | $103.93 | $103.93 | 273,306 |
| 2016-12-12 | $103.82 | $103.82 | $102.36 | $102.88 | $102.88 | 188,845 |
| 2016-12-09 | $104.84 | $105.45 | $103.76 | $104.30 | $104.30 | 415,492 |
| 2016-12-08 | $103.58 | $105.00 | $103.04 | $104.93 | $104.93 | 344,991 |
| 2016-12-07 | $101.92 | $103.64 | $101.41 | $103.59 | $103.59 | 315,927 |
| 2016-12-06 | $101.20 | $101.72 | $100.96 | $101.56 | $101.56 | 281,748 |
| 2016-12-05 | $100.61 | $101.57 | $100.24 | $100.69 | $100.69 | 374,822 |
| 2016-12-02 | $101.16 | $101.53 | $99.95 | $100.08 | $100.08 | 336,814 |
| 2016-12-01 | $103.07 | $103.40 | $100.19 | $100.97 | $100.97 | 603,764 |
| 2016-11-30 | $104.46 | $104.46 | $102.79 | $102.82 | $102.82 | 488,333 |
| 2016-11-29 | $103.05 | $104.27 | $103.00 | $104.08 | $104.08 | 324,251 |
| 2016-11-28 | $103.71 | $104.47 | $103.18 | $103.38 | $103.38 | 245,180 |
| 2016-11-25 | $103.88 | $104.22 | $103.33 | $103.67 | $103.67 | 99,731 |
| 2016-11-23 | $103.69 | $104.28 | $103.13 | $103.61 | $103.61 | 220,435 |
| 2016-11-22 | $103.86 | $104.49 | $103.42 | $104.06 | $104.06 | 285,830 |
| 2016-11-21 | $103.26 | $104.00 | $102.88 | $103.97 | $103.97 | 467,150 |
| 2016-11-18 | $104.15 | $104.41 | $103.23 | $103.26 | $103.26 | 287,652 |
| 2016-11-17 | $102.60 | $104.62 | $102.59 | $104.54 | $104.54 | 476,752 |
| 2016-11-16 | $101.31 | $102.75 | $100.92 | $102.60 | $102.60 | 315,582 |
| 2016-11-15 | $101.41 | $101.82 | $100.67 | $101.65 | $101.65 | 380,302 |
| 2016-11-14 | $101.15 | $101.70 | $101.00 | $101.56 | $101.56 | 456,284 |
| 2016-11-11 | $100.00 | $101.15 | $99.48 | $101.08 | $101.08 | 360,587 |
| 2016-11-10 | $100.35 | $100.87 | $99.27 | $100.41 | $100.41 | 583,808 |
| 2016-11-09 | $97.00 | $100.42 | $95.95 | $100.38 | $100.38 | 757,255 |
| 2016-11-08 | $94.75 | $98.63 | $94.75 | $97.82 | $97.82 | 710,385 |
| 2016-11-07 | $94.79 | $95.58 | $94.23 | $95.11 | $95.11 | 415,029 |
| 2016-11-04 | $94.58 | $94.58 | $92.17 | $93.39 | $93.39 | 825,412 |
| 2016-11-03 | $94.50 | $96.12 | $92.89 | $94.04 | $94.04 | 1,081,416 |
| 2016-11-02 | $85.82 | $87.60 | $85.79 | $86.21 | $86.21 | 488,170 |
| 2016-11-01 | $86.32 | $86.69 | $85.74 | $86.10 | $86.10 | 313,117 |
| 2016-10-31 | $85.27 | $86.41 | $85.01 | $86.04 | $86.04 | 363,845 |
| 2016-10-28 | $85.36 | $86.09 | $84.98 | $85.18 | $85.18 | 272,598 |
| 2016-10-27 | $85.85 | $85.85 | $84.54 | $85.17 | $85.17 | 588,845 |
| 2016-10-26 | $85.61 | $86.45 | $85.08 | $85.54 | $85.54 | 242,472 |
| 2016-10-25 | $88.05 | $88.14 | $85.97 | $86.22 | $86.22 | 278,062 |
| 2016-10-24 | $88.69 | $89.05 | $87.93 | $88.36 | $88.36 | 161,520 |
| 2016-10-21 | $86.98 | $88.07 | $86.50 | $87.76 | $87.76 | 207,554 |
| 2016-10-20 | $87.52 | $88.14 | $87.18 | $87.26 | $87.26 | 150,597 |
| 2016-10-19 | $88.31 | $88.54 | $87.76 | $87.96 | $87.96 | 150,022 |
| 2016-10-18 | $88.09 | $88.52 | $87.57 | $88.13 | $88.13 | 122,569 |
| 2016-10-17 | $87.90 | $87.92 | $87.15 | $87.46 | $87.46 | 219,761 |
| 2016-10-14 | $88.79 | $88.79 | $87.47 | $87.91 | $87.91 | 224,390 |
| 2016-10-13 | $88.02 | $88.50 | $87.34 | $88.30 | $88.30 | 293,950 |
| 2016-10-12 | $87.67 | $89.08 | $86.68 | $88.80 | $88.80 | 256,402 |
| 2016-10-11 | $87.93 | $88.44 | $87.00 | $87.45 | $87.45 | 215,999 |
| 2016-10-10 | $88.20 | $88.76 | $87.99 | $88.28 | $88.28 | 114,344 |
| 2016-10-07 | $88.30 | $88.30 | $87.17 | $87.60 | $87.60 | 359,928 |
| 2016-10-06 | $87.97 | $88.27 | $87.56 | $88.21 | $88.21 | 179,172 |
| 2016-10-05 | $88.38 | $88.68 | $88.05 | $88.28 | $88.28 | 330,494 |
| 2016-10-04 | $88.68 | $88.87 | $87.77 | $88.10 | $88.10 | 254,484 |
| 2016-10-03 | $88.10 | $88.96 | $88.01 | $88.66 | $88.66 | 239,749 |
| 2016-09-30 | $88.34 | $88.84 | $87.86 | $88.45 | $88.45 | 439,031 |
| 2016-09-29 | $89.41 | $89.76 | $88.07 | $88.10 | $88.10 | 189,374 |
| 2016-09-28 | $89.61 | $89.62 | $88.45 | $89.44 | $89.44 | 472,512 |
| 2016-09-27 | $89.62 | $89.80 | $88.31 | $89.35 | $89.35 | 255,854 |
| 2016-09-26 | $89.45 | $90.32 | $89.27 | $89.64 | $89.64 | 294,202 |
| 2016-09-23 | $89.90 | $90.52 | $89.60 | $90.05 | $90.05 | 188,190 |
| 2016-09-22 | $90.33 | $90.65 | $89.68 | $90.51 | $90.51 | 278,846 |
| 2016-09-21 | $89.27 | $89.69 | $88.28 | $89.59 | $89.59 | 254,030 |
| 2016-09-20 | $90.02 | $90.02 | $88.84 | $88.89 | $88.89 | 172,441 |
| 2016-09-19 | $90.26 | $90.60 | $89.04 | $89.43 | $89.43 | 213,648 |
| 2016-09-16 | $89.95 | $90.17 | $89.36 | $89.69 | $89.69 | 474,845 |
| 2016-09-15 | $88.83 | $90.40 | $88.15 | $90.33 | $90.33 | 343,601 |
| 2016-09-14 | $89.40 | $89.50 | $88.37 | $88.67 | $88.67 | 363,906 |
| 2016-09-13 | $89.01 | $89.45 | $88.23 | $89.19 | $89.19 | 517,429 |
| 2016-09-12 | $88.43 | $90.13 | $88.43 | $89.80 | $89.80 | 275,186 |
| 2016-09-09 | $90.05 | $90.19 | $88.67 | $88.68 | $88.68 | 432,185 |
| 2016-09-08 | $90.91 | $91.26 | $90.10 | $90.19 | $90.19 | 211,061 |
| 2016-09-07 | $91.44 | $91.93 | $90.76 | $91.33 | $91.33 | 302,515 |
| 2016-09-06 | $91.43 | $91.60 | $90.98 | $91.34 | $91.34 | 259,422 |
| 2016-09-02 | $91.51 | $92.08 | $91.14 | $91.43 | $91.43 | 321,934 |
| 2016-09-01 | $90.75 | $91.20 | $90.45 | $90.79 | $90.79 | 272,665 |
| 2016-08-31 | $91.68 | $92.03 | $90.60 | $91.00 | $91.00 | 363,536 |
| 2016-08-30 | $91.82 | $92.06 | $91.56 | $91.96 | $91.96 | 339,892 |
| 2016-08-29 | $90.97 | $91.76 | $90.97 | $91.75 | $91.75 | 353,472 |
| 2016-08-26 | $91.10 | $92.22 | $90.90 | $90.98 | $90.98 | 354,123 |
| 2016-08-25 | $90.26 | $91.09 | $90.20 | $90.82 | $90.82 | 453,490 |
| 2016-08-24 | $90.98 | $91.27 | $89.92 | $90.11 | $90.11 | 400,678 |
| 2016-08-23 | $91.21 | $91.50 | $90.89 | $90.91 | $90.91 | 248,617 |
| 2016-08-22 | $90.96 | $91.39 | $90.74 | $90.99 | $90.99 | 417,897 |
| 2016-08-19 | $90.66 | $91.54 | $90.43 | $91.22 | $91.22 | 404,319 |
| 2016-08-18 | $90.88 | $91.28 | $90.59 | $90.99 | $90.99 | 328,981 |
| 2016-08-17 | $91.43 | $91.96 | $90.09 | $90.95 | $90.95 | 692,527 |
| 2016-08-16 | $92.95 | $93.05 | $91.72 | $91.72 | $91.72 | 245,403 |
| 2016-08-15 | $93.73 | $93.83 | $93.13 | $93.32 | $93.32 | 239,460 |
| 2016-08-12 | $94.38 | $94.61 | $93.32 | $93.32 | $93.32 | 195,196 |
| 2016-08-11 | $94.60 | $94.72 | $93.93 | $94.47 | $94.47 | 399,645 |
| 2016-08-10 | $94.52 | $94.54 | $94.04 | $94.48 | $94.48 | 227,087 |
| 2016-08-09 | $94.25 | $94.39 | $93.90 | $94.25 | $94.25 | 250,064 |
| 2016-08-08 | $94.94 | $95.55 | $94.19 | $94.24 | $94.24 | 378,603 |
| 2016-08-05 | $95.62 | $97.34 | $94.90 | $94.95 | $94.95 | 582,428 |
| 2016-08-04 | $96.45 | $97.69 | $94.58 | $95.34 | $95.34 | 671,391 |
| 2016-08-03 | $98.94 | $99.54 | $98.55 | $99.39 | $99.39 | 234,735 |
| 2016-08-02 | $99.85 | $100.04 | $98.46 | $99.04 | $99.04 | 218,826 |
| 2016-08-01 | $99.98 | $100.74 | $99.65 | $100.04 | $100.04 | 262,881 |
| 2016-07-29 | $98.85 | $100.42 | $98.58 | $100.25 | $100.25 | 435,526 |
| 2016-07-28 | $99.55 | $99.55 | $98.40 | $98.90 | $98.90 | 259,932 |
| 2016-07-27 | $99.95 | $100.01 | $99.05 | $99.38 | $99.38 | 241,401 |
| 2016-07-26 | $99.14 | $100.20 | $98.98 | $100.13 | $100.13 | 242,780 |
| 2016-07-25 | $99.44 | $99.59 | $98.89 | $99.04 | $99.04 | 180,833 |
| 2016-07-22 | $98.72 | $99.70 | $98.30 | $99.50 | $99.50 | 174,249 |
| 2016-07-21 | $98.73 | $99.00 | $98.36 | $98.51 | $98.51 | 316,383 |
| 2016-07-20 | $98.24 | $99.18 | $97.87 | $99.04 | $99.04 | 175,426 |
| 2016-07-19 | $97.69 | $98.14 | $97.53 | $97.89 | $97.89 | 189,764 |
| 2016-07-18 | $98.28 | $98.70 | $97.53 | $97.77 | $97.77 | 332,403 |
| 2016-07-15 | $99.09 | $99.42 | $97.87 | $98.52 | $98.52 | 173,133 |
| 2016-07-14 | $99.23 | $99.81 | $98.74 | $99.03 | $99.03 | 247,980 |
| 2016-07-13 | $99.12 | $99.59 | $98.35 | $98.74 | $98.74 | 338,851 |
| 2016-07-12 | $99.20 | $99.72 | $98.91 | $99.06 | $99.06 | 249,601 |
| 2016-07-11 | $98.61 | $99.29 | $98.42 | $98.52 | $98.52 | 189,989 |
| 2016-07-08 | $97.87 | $98.67 | $97.65 | $98.33 | $98.33 | 333,068 |
| 2016-07-07 | $97.58 | $98.00 | $97.01 | $97.32 | $97.32 | 290,937 |
| 2016-07-06 | $96.80 | $97.59 | $95.97 | $97.59 | $97.59 | 698,867 |
| 2016-07-05 | $97.08 | $98.04 | $96.80 | $97.14 | $97.14 | 517,772 |
| 2016-07-01 | $97.29 | $97.87 | $97.18 | $97.40 | $97.40 | 426,882 |
| 2016-06-30 | $95.10 | $97.45 | $94.61 | $97.41 | $97.41 | 757,039 |
| 2016-06-29 | $94.35 | $95.32 | $93.88 | $95.08 | $95.08 | 1,020,913 |
| 2016-06-28 | $93.37 | $94.35 | $93.29 | $93.78 | $93.78 | 986,895 |
| 2016-06-27 | $95.03 | $95.24 | $91.99 | $92.37 | $92.37 | 744,226 |
| 2016-06-24 | $97.20 | $98.00 | $96.05 | $96.09 | $96.09 | 443,174 |
| 2016-06-23 | $99.26 | $99.84 | $98.86 | $99.82 | $99.82 | 571,364 |
| 2016-06-22 | $99.08 | $99.23 | $98.30 | $98.41 | $98.41 | 974,837 |
| 2016-06-21 | $99.87 | $99.94 | $98.58 | $98.60 | $98.60 | 643,767 |
| 2016-06-20 | $99.84 | $100.43 | $99.30 | $99.47 | $99.47 | 356,912 |
| 2016-06-17 | $100.00 | $100.43 | $98.58 | $98.65 | $98.65 | 732,661 |
| 2016-06-16 | $100.28 | $101.01 | $99.42 | $100.14 | $100.14 | 411,317 |
| 2016-06-15 | $100.75 | $101.51 | $100.46 | $100.59 | $100.59 | 239,966 |
| 2016-06-14 | $100.38 | $101.44 | $100.10 | $100.81 | $100.81 | 327,146 |
| 2016-06-13 | $100.26 | $101.57 | $100.26 | $100.52 | $100.52 | 366,984 |
| 2016-06-10 | $100.62 | $101.01 | $100.25 | $100.52 | $100.52 | 262,626 |
| 2016-06-09 | $101.14 | $101.67 | $100.98 | $101.16 | $101.16 | 335,895 |
| 2016-06-08 | $101.84 | $102.00 | $101.52 | $101.70 | $101.70 | 335,544 |
| 2016-06-07 | $102.37 | $102.40 | $101.63 | $102.08 | $102.08 | 297,223 |
| 2016-06-06 | $102.62 | $102.89 | $102.16 | $102.23 | $102.23 | 214,629 |
| 2016-06-03 | $102.19 | $102.32 | $101.23 | $102.24 | $102.24 | 201,226 |
| 2016-06-02 | $101.51 | $102.54 | $100.10 | $102.53 | $102.53 | 503,126 |
| 2016-06-01 | $100.94 | $101.59 | $100.66 | $101.50 | $101.50 | 397,362 |
| 2016-05-31 | $102.71 | $103.00 | $101.59 | $101.62 | $101.62 | 560,397 |
| 2016-05-27 | $101.86 | $102.55 | $101.45 | $102.35 | $102.35 | 302,340 |
| 2016-05-26 | $101.39 | $102.43 | $100.96 | $102.02 | $102.02 | 261,901 |
| 2016-05-25 | $101.47 | $101.99 | $100.95 | $101.52 | $101.52 | 289,605 |
| 2016-05-24 | $99.40 | $101.31 | $99.39 | $101.24 | $101.24 | 269,640 |
| 2016-05-23 | $99.23 | $99.23 | $98.43 | $98.84 | $98.84 | 230,880 |
| 2016-05-20 | $98.42 | $99.51 | $98.31 | $99.16 | $99.16 | 320,358 |
| 2016-05-19 | $97.32 | $98.46 | $96.76 | $98.13 | $98.13 | 247,035 |
| 2016-05-18 | $97.08 | $98.51 | $96.67 | $97.78 | $97.78 | 318,567 |
| 2016-05-17 | $97.82 | $98.44 | $97.06 | $97.18 | $97.18 | 348,410 |
| 2016-05-16 | $97.44 | $98.44 | $97.44 | $98.10 | $98.10 | 304,561 |
| 2016-05-13 | $97.97 | $98.57 | $97.15 | $97.60 | $97.60 | 291,785 |
| 2016-05-12 | $97.50 | $98.44 | $96.77 | $98.08 | $98.08 | 549,922 |
| 2016-05-11 | $97.81 | $97.94 | $96.92 | $97.25 | $97.25 | 549,265 |
| 2016-05-10 | $96.40 | $98.08 | $95.74 | $97.97 | $97.97 | 456,876 |
| 2016-05-09 | $97.05 | $97.98 | $95.89 | $95.91 | $95.91 | 641,207 |
| 2016-05-06 | $95.65 | $97.78 | $94.91 | $97.41 | $97.41 | 823,127 |
| 2016-05-05 | $89.33 | $96.40 | $89.33 | $95.16 | $95.16 | 702,174 |
| 2016-05-04 | $86.62 | $87.89 | $86.17 | $87.59 | $87.59 | 303,993 |
| 2016-05-03 | $87.88 | $88.31 | $86.32 | $87.11 | $87.11 | 254,840 |
| 2016-05-02 | $87.07 | $88.62 | $86.82 | $88.32 | $88.32 | 336,166 |
| 2016-04-29 | $87.05 | $87.46 | $86.65 | $87.17 | $87.17 | 219,651 |
| 2016-04-28 | $87.89 | $88.39 | $87.06 | $87.26 | $87.26 | 170,088 |
| 2016-04-27 | $88.09 | $88.57 | $87.33 | $88.05 | $88.05 | 177,263 |
| 2016-04-26 | $88.05 | $88.69 | $87.41 | $88.15 | $88.15 | 147,034 |
| 2016-04-25 | $87.69 | $88.23 | $87.01 | $87.84 | $87.84 | 207,975 |
| 2016-04-22 | $87.85 | $88.50 | $87.49 | $88.15 | $88.15 | 271,555 |
| 2016-04-21 | $89.15 | $89.88 | $88.02 | $88.20 | $88.20 | 227,728 |
| 2016-04-20 | $88.78 | $89.53 | $87.46 | $89.34 | $89.34 | 215,862 |
| 2016-04-19 | $89.22 | $89.29 | $88.32 | $89.03 | $89.03 | 215,977 |
| 2016-04-18 | $88.03 | $89.01 | $87.86 | $88.89 | $88.89 | 242,508 |
| 2016-04-15 | $87.22 | $88.51 | $87.07 | $88.49 | $88.49 | 482,438 |
| 2016-04-14 | $88.01 | $88.13 | $86.97 | $87.22 | $87.22 | 522,059 |
| 2016-04-13 | $87.88 | $88.30 | $87.39 | $88.16 | $88.16 | 328,679 |
| 2016-04-12 | $87.26 | $87.60 | $86.51 | $87.45 | $87.45 | 235,256 |
| 2016-04-11 | $88.35 | $88.37 | $87.08 | $87.18 | $87.18 | 250,757 |
| 2016-04-08 | $88.66 | $88.66 | $87.45 | $87.90 | $87.90 | 198,603 |
| 2016-04-07 | $88.71 | $88.71 | $87.58 | $88.15 | $88.15 | 494,983 |
| 2016-04-06 | $89.14 | $89.63 | $88.36 | $88.93 | $88.93 | 498,800 |
| 2016-04-05 | $89.66 | $89.79 | $88.70 | $89.25 | $89.25 | 365,559 |
| 2016-04-04 | $90.64 | $90.97 | $90.14 | $90.41 | $90.41 | 271,250 |
| 2016-04-01 | $89.04 | $90.65 | $88.30 | $90.58 | $90.58 | 492,046 |
| 2016-03-31 | $88.10 | $89.59 | $87.06 | $89.35 | $89.35 | 287,586 |
| 2016-03-30 | $88.38 | $89.07 | $88.14 | $88.30 | $88.30 | 158,886 |
| 2016-03-29 | $87.02 | $88.16 | $87.02 | $87.90 | $87.90 | 442,009 |
| 2016-03-28 | $86.27 | $87.16 | $85.96 | $86.95 | $86.95 | 183,558 |
| 2016-03-24 | $85.75 | $86.26 | $85.06 | $86.17 | $86.17 | 153,678 |
| 2016-03-23 | $86.63 | $86.81 | $86.03 | $86.28 | $86.28 | 205,146 |
| 2016-03-22 | $86.40 | $87.18 | $86.40 | $86.84 | $86.84 | 186,750 |
| 2016-03-21 | $85.42 | $86.62 | $85.20 | $86.56 | $86.56 | 271,069 |
| 2016-03-18 | $85.24 | $86.31 | $85.24 | $85.75 | $85.75 | 401,076 |
| 2016-03-17 | $84.66 | $85.61 | $83.83 | $85.16 | $85.16 | 268,491 |
| 2016-03-16 | $83.58 | $84.66 | $83.33 | $84.43 | $84.43 | 631,173 |
| 2016-03-15 | $83.48 | $84.16 | $83.48 | $83.72 | $83.72 | 222,480 |
| 2016-03-14 | $83.45 | $84.14 | $82.94 | $83.98 | $83.98 | 270,694 |
| 2016-03-11 | $83.52 | $83.72 | $82.92 | $83.68 | $83.68 | 585,494 |
| 2016-03-10 | $84.08 | $84.26 | $82.27 | $82.70 | $82.70 | 363,376 |
| 2016-03-09 | $84.34 | $85.19 | $83.54 | $83.72 | $83.72 | 270,642 |
| 2016-03-08 | $84.75 | $84.80 | $84.06 | $84.15 | $84.15 | 212,083 |
| 2016-03-07 | $85.14 | $85.81 | $84.77 | $85.31 | $85.31 | 364,579 |
| 2016-03-04 | $84.41 | $85.68 | $83.97 | $85.57 | $85.57 | 345,957 |
| 2016-03-03 | $83.77 | $84.21 | $83.30 | $84.21 | $84.21 | 266,216 |
| 2016-03-02 | $83.99 | $84.06 | $83.21 | $83.99 | $83.99 | 193,306 |
| 2016-03-01 | $83.25 | $84.07 | $83.10 | $84.01 | $84.01 | 325,049 |
| 2016-02-29 | $82.59 | $83.53 | $82.21 | $82.40 | $82.40 | 289,863 |
| 2016-02-26 | $83.21 | $83.33 | $82.14 | $82.70 | $82.70 | 276,869 |
| 2016-02-25 | $81.31 | $83.06 | $81.31 | $82.89 | $82.89 | 301,905 |
| 2016-02-24 | $81.65 | $81.83 | $80.82 | $81.27 | $81.27 | 471,215 |
| 2016-02-23 | $82.71 | $83.17 | $81.89 | $82.36 | $82.36 | 254,645 |
| 2016-02-22 | $83.49 | $84.11 | $82.33 | $82.82 | $82.82 | 505,607 |
| 2016-02-19 | $81.75 | $83.27 | $81.26 | $82.78 | $82.78 | 420,947 |
| 2016-02-18 | $82.72 | $83.33 | $81.63 | $81.80 | $81.80 | 319,970 |
| 2016-02-17 | $82.22 | $82.84 | $81.74 | $82.78 | $82.78 | 544,518 |
| 2016-02-16 | $81.13 | $82.59 | $80.80 | $81.50 | $81.50 | 514,323 |
| 2016-02-12 | $80.87 | $80.87 | $79.18 | $80.00 | $80.00 | 568,666 |
| 2016-02-11 | $80.03 | $80.78 | $79.21 | $79.86 | $79.86 | 433,209 |
| 2016-02-10 | $81.33 | $83.00 | $80.91 | $81.13 | $81.13 | 446,678 |
| 2016-02-09 | $79.00 | $81.67 | $79.00 | $80.94 | $80.94 | 733,282 |
| 2016-02-08 | $81.71 | $82.08 | $77.80 | $80.06 | $80.06 | 930,867 |
| 2016-02-05 | $83.57 | $83.97 | $82.43 | $82.82 | $82.82 | 651,034 |
| 2016-02-04 | $83.00 | $85.03 | $80.00 | $83.99 | $83.99 | 1,037,529 |
| 2016-02-03 | $87.10 | $87.31 | $85.06 | $86.34 | $86.34 | 426,776 |
| 2016-02-02 | $87.81 | $87.81 | $85.87 | $86.26 | $86.26 | 221,590 |
| 2016-02-01 | $87.05 | $89.10 | $86.68 | $88.41 | $88.41 | 500,152 |
| 2016-01-29 | $85.48 | $87.90 | $85.16 | $87.89 | $87.89 | 617,677 |
| 2016-01-28 | $84.39 | $85.58 | $83.49 | $85.25 | $85.25 | 353,116 |
| 2016-01-27 | $84.58 | $85.13 | $83.40 | $83.59 | $83.59 | 490,142 |
| 2016-01-26 | $83.56 | $85.01 | $83.04 | $84.97 | $84.97 | 438,107 |
| 2016-01-25 | $84.68 | $85.94 | $83.06 | $83.28 | $83.28 | 435,916 |
| 2016-01-22 | $83.23 | $84.20 | $82.74 | $84.12 | $84.12 | 713,699 |
| 2016-01-21 | $83.02 | $84.03 | $82.23 | $82.58 | $82.58 | 399,823 |
| 2016-01-20 | $83.36 | $84.06 | $81.51 | $83.04 | $83.04 | 497,184 |
| 2016-01-19 | $86.86 | $86.86 | $83.76 | $84.73 | $84.73 | 308,662 |
| 2016-01-15 | $83.59 | $86.07 | $83.59 | $86.04 | $86.04 | 521,709 |
| 2016-01-14 | $84.23 | $85.89 | $83.33 | $85.41 | $85.41 | 377,324 |
| 2016-01-13 | $87.47 | $87.47 | $84.03 | $84.08 | $84.08 | 323,912 |
| 2016-01-12 | $86.40 | $86.85 | $86.04 | $86.65 | $86.65 | 397,825 |
| 2016-01-11 | $85.93 | $86.28 | $84.98 | $85.72 | $85.72 | 296,579 |
| 2016-01-08 | $86.61 | $86.94 | $85.59 | $85.71 | $85.71 | 359,399 |
| 2016-01-07 | $86.92 | $87.58 | $85.94 | $86.25 | $86.25 | 325,422 |
| 2016-01-06 | $87.84 | $88.74 | $87.67 | $88.41 | $88.41 | 342,738 |
| 2016-01-05 | $88.05 | $89.23 | $87.82 | $89.04 | $89.04 | 453,914 |
| 2016-01-04 | $89.73 | $89.73 | $87.41 | $88.13 | $88.13 | 370,668 |
| 2015-12-31 | $91.33 | $92.16 | $90.66 | $90.70 | $90.70 | 224,040 |
| 2015-12-30 | $92.04 | $92.39 | $91.56 | $91.60 | $91.60 | 167,576 |
| 2015-12-29 | $92.00 | $92.66 | $91.38 | $92.12 | $92.12 | 218,618 |
| 2015-12-28 | $90.69 | $91.53 | $90.44 | $91.50 | $91.50 | 327,198 |
| 2015-12-24 | $90.54 | $91.61 | $90.35 | $91.15 | $91.15 | 173,123 |
| 2015-12-23 | $90.15 | $90.94 | $89.76 | $90.83 | $90.83 | 250,096 |
| 2015-12-22 | $88.43 | $89.91 | $88.28 | $89.89 | $89.89 | 325,999 |
| 2015-12-21 | $89.41 | $89.78 | $87.97 | $87.97 | $87.97 | 673,369 |
| 2015-12-18 | $90.49 | $90.79 | $88.89 | $88.94 | $88.94 | 659,548 |
| 2015-12-17 | $91.02 | $91.45 | $89.96 | $90.49 | $90.49 | 397,414 |
| 2015-12-16 | $90.20 | $91.09 | $89.88 | $90.85 | $90.85 | 259,358 |
| 2015-12-15 | $89.03 | $89.86 | $88.27 | $89.73 | $89.73 | 313,532 |
| 2015-12-14 | $88.23 | $88.76 | $87.55 | $88.46 | $88.46 | 270,410 |
| 2015-12-11 | $89.11 | $89.46 | $87.55 | $87.99 | $87.99 | 249,409 |
| 2015-12-10 | $89.63 | $90.61 | $89.26 | $89.94 | $89.94 | 209,399 |
| 2015-12-09 | $92.67 | $92.78 | $89.49 | $89.72 | $89.72 | 420,805 |
| 2015-12-08 | $90.34 | $91.43 | $89.82 | $91.26 | $91.26 | 235,780 |
| 2015-12-07 | $91.36 | $91.64 | $90.49 | $90.81 | $90.81 | 229,578 |
| 2015-12-04 | $90.92 | $91.78 | $90.66 | $91.44 | $91.44 | 407,973 |
| 2015-12-03 | $92.79 | $92.86 | $90.57 | $90.88 | $90.88 | 345,765 |
| 2015-12-02 | $93.67 | $94.01 | $92.22 | $92.40 | $92.40 | 395,122 |
| 2015-12-01 | $93.77 | $94.82 | $93.36 | $93.87 | $93.87 | 639,783 |
| 2015-11-30 | $93.25 | $93.96 | $92.76 | $93.30 | $93.30 | 2,058,774 |
| 2015-11-27 | $92.05 | $93.24 | $91.87 | $92.88 | $92.88 | 207,435 |
| 2015-11-25 | $90.83 | $92.60 | $90.76 | $92.22 | $92.22 | 285,794 |
| 2015-11-24 | $89.60 | $91.17 | $89.57 | $90.92 | $90.92 | 424,045 |
| 2015-11-23 | $88.62 | $90.40 | $88.62 | $90.25 | $90.25 | 452,515 |
| 2015-11-20 | $87.81 | $88.80 | $87.34 | $88.75 | $88.75 | 421,744 |
| 2015-11-19 | $87.76 | $88.25 | $87.18 | $87.47 | $87.47 | 367,342 |
| 2015-11-18 | $86.36 | $87.88 | $85.18 | $87.87 | $87.87 | 310,306 |
| 2015-11-17 | $86.07 | $86.85 | $85.79 | $86.14 | $86.14 | 266,008 |
| 2015-11-16 | $84.89 | $86.07 | $84.60 | $86.01 | $86.01 | 236,511 |
| 2015-11-13 | $86.22 | $86.29 | $84.48 | $85.13 | $85.13 | 261,792 |
| 2015-11-12 | $86.71 | $86.97 | $86.01 | $86.46 | $86.46 | 291,921 |
| 2015-11-11 | $87.65 | $87.66 | $86.81 | $87.01 | $87.01 | 202,422 |
| 2015-11-10 | $86.68 | $87.79 | $86.46 | $87.50 | $87.50 | 439,175 |
| 2015-11-09 | $86.12 | $86.78 | $85.84 | $86.48 | $86.48 | 356,403 |
| 2015-11-06 | $85.89 | $86.48 | $85.58 | $86.48 | $86.48 | 290,662 |
| 2015-11-05 | $88.50 | $88.60 | $85.91 | $86.46 | $86.46 | 615,226 |
| 2015-11-04 | $90.35 | $90.96 | $89.86 | $90.45 | $90.45 | 319,321 |
| 2015-11-03 | $90.00 | $90.67 | $89.44 | $90.19 | $90.19 | 272,509 |
| 2015-11-02 | $90.61 | $91.01 | $89.52 | $90.13 | $90.13 | 441,320 |
| 2015-10-30 | $91.35 | $91.47 | $90.45 | $90.67 | $90.67 | 270,206 |
| 2015-10-29 | $89.43 | $91.22 | $89.42 | $91.15 | $91.15 | 349,103 |
| 2015-10-28 | $88.48 | $89.71 | $88.18 | $89.68 | $89.68 | 290,766 |
| 2015-10-27 | $88.22 | $88.58 | $87.69 | $88.38 | $88.38 | 274,671 |
| 2015-10-26 | $88.10 | $88.53 | $87.61 | $88.47 | $88.47 | 149,823 |
| 2015-10-23 | $88.81 | $88.81 | $87.48 | $88.09 | $88.09 | 205,644 |
| 2015-10-22 | $86.68 | $87.73 | $86.26 | $87.70 | $87.70 | 227,779 |
| 2015-10-21 | $86.93 | $87.24 | $85.91 | $86.02 | $86.02 | 294,096 |
| 2015-10-20 | $86.91 | $87.34 | $86.60 | $86.95 | $86.95 | 165,760 |
| 2015-10-19 | $85.79 | $86.96 | $85.62 | $86.96 | $86.96 | 165,318 |
| 2015-10-16 | $86.35 | $87.12 | $85.54 | $86.04 | $86.04 | 174,898 |
| 2015-10-15 | $85.23 | $86.42 | $84.97 | $86.35 | $86.35 | 231,980 |
| 2015-10-14 | $86.39 | $86.55 | $84.65 | $84.84 | $84.84 | 183,813 |
| 2015-10-13 | $85.99 | $86.66 | $85.89 | $86.15 | $86.15 | 239,250 |
| 2015-10-12 | $85.51 | $86.34 | $85.23 | $86.28 | $86.28 | 325,014 |
| 2015-10-09 | $84.51 | $85.48 | $84.30 | $85.40 | $85.40 | 575,785 |
| 2015-10-08 | $83.95 | $84.67 | $83.21 | $84.38 | $84.38 | 848,463 |
| 2015-10-07 | $84.42 | $84.79 | $83.95 | $84.00 | $84.00 | 949,044 |
| 2015-10-06 | $83.99 | $84.30 | $83.64 | $84.00 | $84.00 | 425,962 |
| 2015-10-05 | $84.42 | $84.87 | $83.97 | $84.25 | $84.25 | 742,120 |
| 2015-10-02 | $82.30 | $83.99 | $81.52 | $83.95 | $83.95 | 549,078 |
| 2015-10-01 | $83.77 | $84.10 | $81.86 | $83.10 | $83.10 | 731,622 |
| 2015-09-30 | $84.52 | $84.76 | $83.34 | $83.93 | $83.93 | 620,359 |
| 2015-09-29 | $84.15 | $84.35 | $83.34 | $83.67 | $83.67 | 364,528 |
| 2015-09-28 | $85.91 | $86.14 | $84.00 | $84.22 | $84.22 | 181,888 |
| 2015-09-25 | $86.53 | $86.85 | $85.96 | $86.31 | $86.31 | 346,502 |
| 2015-09-24 | $86.49 | $87.69 | $85.73 | $86.04 | $86.04 | 387,346 |
| 2015-09-23 | $87.71 | $88.13 | $87.27 | $87.65 | $87.65 | 112,993 |
| 2015-09-22 | $87.31 | $87.88 | $87.09 | $87.68 | $87.68 | 195,397 |
| 2015-09-21 | $87.78 | $89.14 | $87.57 | $88.29 | $88.29 | 217,926 |
| 2015-09-18 | $87.10 | $88.25 | $87.01 | $87.39 | $87.39 | 437,883 |
| 2015-09-17 | $88.36 | $88.94 | $87.82 | $87.91 | $87.91 | 142,366 |
| 2015-09-16 | $87.36 | $88.28 | $86.78 | $88.19 | $88.19 | 136,810 |
| 2015-09-15 | $86.36 | $87.40 | $85.89 | $87.36 | $87.36 | 120,221 |
| 2015-09-14 | $86.27 | $86.60 | $85.92 | $86.08 | $86.08 | 114,984 |
| 2015-09-11 | $85.21 | $86.74 | $84.86 | $86.54 | $86.54 | 135,929 |
| 2015-09-10 | $85.30 | $86.28 | $85.02 | $85.51 | $85.51 | 203,449 |
| 2015-09-09 | $87.25 | $88.01 | $85.22 | $85.29 | $85.29 | 225,572 |
| 2015-09-08 | $85.52 | $86.59 | $85.33 | $86.47 | $86.47 | 206,896 |
| 2015-09-04 | $84.44 | $84.91 | $83.86 | $84.17 | $84.17 | 133,389 |
| 2015-09-03 | $85.32 | $85.91 | $85.09 | $85.45 | $85.45 | 157,933 |
| 2015-09-02 | $84.33 | $85.03 | $83.43 | $85.03 | $85.03 | 234,043 |
| 2015-09-01 | $83.80 | $84.61 | $83.20 | $83.37 | $83.37 | 363,811 |
| 2015-08-31 | $86.60 | $86.60 | $85.24 | $85.51 | $85.51 | 445,284 |
| 2015-08-28 | $86.42 | $86.87 | $85.58 | $86.80 | $86.80 | 325,510 |
| 2015-08-27 | $85.57 | $87.21 | $84.89 | $86.41 | $86.41 | 336,590 |
| 2015-08-26 | $84.12 | $85.27 | $82.90 | $84.89 | $84.89 | 301,310 |
Gartner Inc (IT) News Headlines
.jpg)
‘It’s going to be the small stuff’: Trump’s tariffs could make cheap tech gadgets not so cheap
Those shopping for a new smartphone or computer may be spared from tariff-induced sticker shock. At least, for now.
cnn.com April 16, 2025.jpg)
.jpg)
The last boats without crippling tariffs from China are arriving. The countdown to shortages and higher prices has begun
Some of the last cargo ships carrying Chinese goods without crippling tariffs are currently drifting into US ports. Come next week, though, that will…
cnn.com May 1, 2025Recent Gartner Inc (IT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Gartner Inc (IT) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |