Keysight Technologies Inc (KEYS) Exchange: NYSE
Data as of May 9, 2025
$154.12 ($1.88) 1.23%
Keysight Technologies Inc - Daily Information
Click for more stock information on Keysight Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $153.77 |
| Previous Close | $154.12 |
| High | $154.51 |
| Low | $152.52 |
| Adjusted Open | $153.77 |
| Previous Adjusted Close | $154.12 |
| Adjusted High | $154.51 |
| Adjusted Low | $152.52 |
About Keysight Technologies Inc (KEYS)
Keysight Technologies Inc (KEYS) was founded in 1939 as Hewlett-Packard and is now a leading provider of electronic measurement solutions. It offers a broad range of products and solutions for the design, development, characterization, and manufacturing of radio frequency, microwave, analog, digital, and optical devices and technologies. Since its inception, the company has grown rapidly, with revenues growing from $743 million in FY2006 to over $4 billion in FY2018. It has a strong presence in research, development and engineering.
Invest in Keysight Technologies Inc (KEYS)
Historical Stock Data for Keysight Technologies Inc (KEYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $153.77 | $154.51 | $152.52 | $154.12 | $154.12 | 784,536 |
| 2025-05-08 | $151.50 | $154.08 | $150.52 | $152.24 | $152.24 | 830,143 |
| 2025-05-07 | $146.63 | $149.75 | $146.23 | $149.55 | $149.55 | 963,462 |
| 2025-05-06 | $145.56 | $147.55 | $145.51 | $146.54 | $146.54 | 563,746 |
| 2025-05-05 | $147.06 | $148.59 | $146.63 | $147.29 | $147.29 | 699,460 |
| 2025-05-02 | $148.49 | $150.27 | $147.56 | $148.52 | $148.52 | 979,221 |
| 2025-05-01 | $146.31 | $147.54 | $144.86 | $145.54 | $145.54 | 920,453 |
| 2025-04-30 | $141.67 | $145.98 | $140.73 | $145.40 | $145.40 | 1,122,102 |
| 2025-04-29 | $143.19 | $145.46 | $142.83 | $144.55 | $144.55 | 646,449 |
| 2025-04-28 | $143.47 | $145.22 | $141.68 | $143.94 | $143.94 | 734,831 |
| 2025-04-25 | $143.37 | $144.17 | $141.80 | $144.01 | $144.01 | 802,138 |
| 2025-04-24 | $138.66 | $144.17 | $137.09 | $143.79 | $143.79 | 1,825,646 |
| 2025-04-23 | $141.54 | $143.74 | $136.83 | $137.29 | $137.29 | 911,392 |
| 2025-04-22 | $133.71 | $135.97 | $133.33 | $135.11 | $135.11 | 707,950 |
| 2025-04-21 | $133.20 | $133.83 | $129.88 | $131.88 | $131.88 | 778,463 |
| 2025-04-17 | $135.69 | $136.95 | $134.79 | $135.46 | $135.46 | 707,729 |
| 2025-04-16 | $134.66 | $136.53 | $132.63 | $134.79 | $134.79 | 1,016,385 |
| 2025-04-15 | $136.51 | $139.08 | $136.20 | $136.89 | $136.89 | 709,117 |
| 2025-04-14 | $138.23 | $138.40 | $134.83 | $136.39 | $136.39 | 1,322,555 |
| 2025-04-11 | $131.75 | $134.45 | $129.30 | $133.59 | $133.59 | 1,583,037 |
| 2025-04-10 | $137.33 | $137.68 | $129.26 | $133.41 | $133.41 | 1,364,588 |
| 2025-04-09 | $127.17 | $143.77 | $126.04 | $142.50 | $142.50 | 2,011,275 |
| 2025-04-08 | $134.76 | $135.96 | $125.01 | $127.96 | $127.96 | 1,221,501 |
| 2025-04-07 | $124.00 | $134.90 | $121.43 | $129.89 | $129.89 | 1,801,124 |
| 2025-04-04 | $132.34 | $133.77 | $123.90 | $127.02 | $127.02 | 2,107,428 |
| 2025-04-03 | $146.31 | $146.31 | $134.22 | $135.73 | $135.73 | 1,318,473 |
| 2025-04-02 | $148.01 | $152.58 | $147.95 | $151.71 | $151.71 | 819,454 |
| 2025-04-01 | $149.58 | $151.38 | $148.03 | $150.04 | $150.04 | 635,549 |
| 2025-03-31 | $147.17 | $150.74 | $143.98 | $149.77 | $149.77 | 1,442,402 |
| 2025-03-28 | $154.29 | $155.00 | $149.53 | $150.33 | $150.33 | 767,570 |
| 2025-03-27 | $155.79 | $156.35 | $152.89 | $155.15 | $155.15 | 742,493 |
| 2025-03-26 | $158.69 | $159.10 | $155.43 | $156.40 | $156.40 | 566,069 |
| 2025-03-25 | $158.14 | $159.57 | $156.96 | $158.47 | $158.47 | 657,868 |
| 2025-03-24 | $157.14 | $159.24 | $156.67 | $158.72 | $158.72 | 737,790 |
| 2025-03-21 | $154.04 | $155.00 | $152.17 | $154.56 | $154.56 | 1,244,219 |
| 2025-03-20 | $154.17 | $156.75 | $154.17 | $155.13 | $155.13 | 714,415 |
| 2025-03-19 | $153.33 | $157.55 | $152.99 | $155.47 | $155.47 | 946,778 |
| 2025-03-18 | $153.06 | $153.77 | $152.01 | $152.73 | $152.73 | 664,768 |
| 2025-03-17 | $151.58 | $155.29 | $150.77 | $154.24 | $154.24 | 584,686 |
| 2025-03-14 | $150.00 | $152.20 | $147.99 | $152.03 | $152.03 | 758,417 |
| 2025-03-13 | $149.74 | $150.50 | $147.15 | $148.16 | $148.16 | 915,230 |
| 2025-03-12 | $151.39 | $152.68 | $148.74 | $149.94 | $149.94 | 899,385 |
| 2025-03-11 | $152.59 | $152.83 | $148.88 | $149.84 | $149.84 | 1,523,133 |
| 2025-03-10 | $153.20 | $154.69 | $151.32 | $152.89 | $152.89 | 1,395,546 |
| 2025-03-07 | $154.17 | $156.78 | $151.90 | $155.89 | $155.89 | 1,000,579 |
| 2025-03-06 | $153.71 | $156.87 | $152.34 | $154.52 | $154.52 | 1,258,520 |
| 2025-03-05 | $153.42 | $156.90 | $151.99 | $156.48 | $156.48 | 882,978 |
| 2025-03-04 | $154.28 | $156.34 | $152.46 | $153.10 | $153.10 | 1,334,513 |
| 2025-03-03 | $160.53 | $162.65 | $155.46 | $155.89 | $155.89 | 1,231,472 |
| 2025-02-28 | $157.31 | $159.61 | $155.52 | $159.53 | $159.53 | 1,775,712 |
| 2025-02-27 | $161.87 | $164.38 | $158.08 | $158.21 | $158.21 | 1,623,157 |
| 2025-02-26 | $161.72 | $165.89 | $158.02 | $160.36 | $160.36 | 3,025,855 |
| 2025-02-25 | $170.44 | $173.15 | $167.50 | $172.17 | $172.17 | 1,962,576 |
| 2025-02-24 | $176.05 | $176.37 | $171.00 | $173.47 | $173.47 | 1,484,138 |
| 2025-02-21 | $185.23 | $185.23 | $174.47 | $175.45 | $175.45 | 1,847,360 |
| 2025-02-20 | $185.59 | $185.68 | $183.55 | $184.90 | $184.90 | 700,598 |
| 2025-02-19 | $184.56 | $186.20 | $183.16 | $185.11 | $185.11 | 923,866 |
| 2025-02-18 | $184.84 | $185.12 | $182.56 | $184.69 | $184.69 | 1,173,766 |
| 2025-02-14 | $179.30 | $184.35 | $178.97 | $183.46 | $183.46 | 1,337,408 |
| 2025-02-13 | $177.82 | $179.47 | $176.45 | $179.30 | $179.30 | 632,144 |
| 2025-02-12 | $173.76 | $177.88 | $173.07 | $177.74 | $177.74 | 784,815 |
| 2025-02-11 | $175.92 | $178.53 | $175.62 | $176.56 | $176.56 | 695,011 |
| 2025-02-10 | $176.42 | $177.47 | $174.87 | $177.28 | $177.28 | 1,202,754 |
| 2025-02-07 | $178.36 | $178.39 | $173.68 | $174.32 | $174.32 | 1,129,279 |
| 2025-02-06 | $177.70 | $178.73 | $176.63 | $177.59 | $177.59 | 770,383 |
| 2025-02-05 | $177.68 | $178.08 | $175.42 | $177.52 | $177.52 | 695,565 |
| 2025-02-04 | $174.10 | $177.65 | $173.50 | $175.97 | $175.97 | 1,189,045 |
| 2025-02-03 | $173.78 | $177.90 | $172.55 | $176.32 | $176.32 | 1,241,560 |
| 2025-01-31 | $171.25 | $180.26 | $171.25 | $178.35 | $178.35 | 1,721,464 |
| 2025-01-30 | $170.89 | $171.58 | $168.75 | $170.52 | $170.52 | 703,393 |
| 2025-01-29 | $168.80 | $170.10 | $167.61 | $168.33 | $168.33 | 1,135,907 |
| 2025-01-28 | $168.80 | $168.84 | $164.55 | $167.92 | $167.92 | 1,036,290 |
| 2025-01-27 | $168.45 | $171.53 | $166.10 | $168.65 | $168.65 | 1,581,880 |
| 2025-01-24 | $173.14 | $173.49 | $171.92 | $172.88 | $172.88 | 709,445 |
| 2025-01-23 | $171.44 | $173.65 | $171.09 | $173.17 | $173.17 | 651,942 |
| 2025-01-22 | $171.85 | $173.82 | $171.40 | $172.72 | $172.72 | 966,896 |
| 2025-01-21 | $167.03 | $171.98 | $167.03 | $170.97 | $170.97 | 904,570 |
| 2025-01-17 | $167.57 | $167.57 | $165.55 | $165.69 | $165.69 | 692,972 |
| 2025-01-16 | $166.46 | $166.59 | $164.36 | $165.08 | $165.08 | 427,850 |
| 2025-01-15 | $167.58 | $168.15 | $164.18 | $165.34 | $165.34 | 606,395 |
| 2025-01-14 | $162.32 | $165.34 | $162.14 | $164.26 | $164.26 | 832,533 |
| 2025-01-13 | $159.56 | $162.11 | $159.02 | $161.11 | $161.11 | 709,175 |
| 2025-01-10 | $162.12 | $163.40 | $160.61 | $161.31 | $161.31 | 722,820 |
| 2025-01-08 | $164.98 | $165.80 | $163.06 | $164.89 | $164.89 | 665,013 |
| 2025-01-07 | $166.54 | $168.47 | $164.72 | $166.13 | $166.13 | 897,914 |
| 2025-01-06 | $165.45 | $167.75 | $164.60 | $165.25 | $165.25 | 714,093 |
| 2025-01-03 | $161.75 | $164.13 | $160.55 | $163.80 | $163.80 | 668,639 |
| 2025-01-02 | $162.00 | $162.68 | $158.74 | $160.84 | $160.84 | 724,672 |
| 2024-12-31 | $161.27 | $162.14 | $160.30 | $160.63 | $160.63 | 503,077 |
| 2024-12-30 | $160.99 | $162.20 | $158.81 | $161.17 | $161.17 | 515,524 |
| 2024-12-27 | $163.15 | $164.60 | $161.54 | $162.91 | $162.91 | 624,189 |
| 2024-12-26 | $162.73 | $165.20 | $162.73 | $164.63 | $164.63 | 437,492 |
| 2024-12-24 | $162.74 | $163.89 | $162.10 | $163.86 | $163.86 | 273,816 |
| 2024-12-23 | $162.16 | $163.16 | $161.34 | $162.71 | $162.71 | 814,052 |
| 2024-12-20 | $159.10 | $163.32 | $159.08 | $163.22 | $163.22 | 4,540,161 |
| 2024-12-19 | $161.29 | $162.28 | $158.82 | $159.85 | $159.85 | 1,111,001 |
| 2024-12-18 | $166.00 | $168.18 | $160.00 | $160.21 | $160.21 | 1,281,302 |
| 2024-12-17 | $169.44 | $170.33 | $165.18 | $166.30 | $166.30 | 1,343,098 |
| 2024-12-16 | $169.57 | $172.24 | $168.70 | $170.88 | $170.88 | 1,466,882 |
| 2024-12-13 | $168.67 | $168.79 | $165.54 | $166.50 | $166.50 | 754,550 |
| 2024-12-12 | $166.56 | $169.16 | $166.56 | $168.35 | $168.35 | 890,786 |
| 2024-12-11 | $170.13 | $170.13 | $167.74 | $167.76 | $167.76 | 1,032,433 |
| 2024-12-10 | $172.53 | $172.53 | $168.80 | $168.90 | $168.90 | 1,150,565 |
| 2024-12-09 | $171.75 | $174.06 | $171.70 | $172.53 | $172.53 | 747,839 |
| 2024-12-06 | $170.30 | $172.50 | $169.41 | $171.73 | $171.73 | 940,466 |
| 2024-12-05 | $172.20 | $172.50 | $169.52 | $169.63 | $169.63 | 821,481 |
| 2024-12-04 | $171.92 | $173.59 | $170.94 | $172.26 | $172.26 | 880,568 |
| 2024-12-03 | $171.11 | $172.14 | $169.97 | $171.00 | $171.00 | 995,684 |
| 2024-12-02 | $169.66 | $172.93 | $168.39 | $171.59 | $171.59 | 1,271,524 |
| 2024-11-29 | $168.80 | $171.45 | $168.80 | $170.84 | $170.84 | 737,030 |
| 2024-11-27 | $171.30 | $172.41 | $168.26 | $168.61 | $168.61 | 1,203,867 |
| 2024-11-26 | $172.85 | $173.07 | $170.55 | $171.91 | $171.91 | 1,404,283 |
| 2024-11-25 | $172.00 | $175.39 | $170.54 | $171.68 | $171.68 | 5,733,273 |
| 2024-11-22 | $169.60 | $171.05 | $168.25 | $170.28 | $170.28 | 1,424,466 |
| 2024-11-21 | $165.39 | $170.52 | $162.83 | $170.43 | $170.43 | 1,917,386 |
| 2024-11-20 | $165.21 | $168.46 | $159.00 | $165.48 | $165.48 | 3,223,438 |
| 2024-11-19 | $149.14 | $152.58 | $147.90 | $152.13 | $152.13 | 2,278,262 |
| 2024-11-18 | $149.56 | $151.60 | $148.43 | $151.42 | $151.42 | 1,937,449 |
| 2024-11-15 | $151.92 | $152.79 | $149.27 | $149.37 | $149.37 | 1,282,196 |
| 2024-11-14 | $157.04 | $157.70 | $153.02 | $153.68 | $153.68 | 1,223,400 |
| 2024-11-13 | $160.00 | $160.63 | $156.51 | $157.30 | $157.30 | 1,299,785 |
| 2024-11-12 | $163.41 | $164.32 | $160.66 | $161.21 | $161.21 | 743,206 |
| 2024-11-11 | $165.40 | $166.28 | $162.11 | $163.74 | $163.74 | 903,642 |
| 2024-11-08 | $164.30 | $165.52 | $163.22 | $165.42 | $165.42 | 844,267 |
| 2024-11-07 | $162.51 | $165.36 | $162.06 | $165.18 | $165.18 | 1,147,399 |
| 2024-11-06 | $160.74 | $162.34 | $158.67 | $161.85 | $161.85 | 1,729,915 |
| 2024-11-05 | $153.69 | $155.39 | $152.61 | $154.89 | $154.89 | 1,043,084 |
| 2024-11-04 | $154.01 | $155.79 | $153.41 | $153.56 | $153.56 | 1,127,427 |
| 2024-11-01 | $150.08 | $152.66 | $149.85 | $151.55 | $151.55 | 1,014,004 |
| 2024-10-31 | $151.00 | $151.19 | $148.37 | $149.01 | $149.01 | 864,148 |
| 2024-10-30 | $154.24 | $154.80 | $151.96 | $151.98 | $151.98 | 918,890 |
| 2024-10-29 | $155.58 | $156.81 | $155.22 | $155.27 | $155.27 | 1,009,719 |
| 2024-10-28 | $157.52 | $157.72 | $155.70 | $155.73 | $155.73 | 733,728 |
| 2024-10-25 | $154.90 | $156.46 | $154.86 | $155.98 | $155.98 | 795,947 |
| 2024-10-24 | $154.20 | $154.69 | $152.94 | $153.75 | $153.75 | 587,113 |
| 2024-10-23 | $155.00 | $155.62 | $151.44 | $153.35 | $153.35 | 621,465 |
| 2024-10-22 | $156.93 | $157.51 | $153.05 | $155.36 | $155.36 | 916,483 |
| 2024-10-21 | $159.20 | $159.34 | $157.06 | $157.82 | $157.82 | 851,288 |
| 2024-10-18 | $159.44 | $161.00 | $158.29 | $159.95 | $159.95 | 940,769 |
| 2024-10-17 | $157.97 | $158.81 | $157.43 | $158.17 | $158.17 | 893,475 |
| 2024-10-16 | $158.69 | $159.76 | $157.13 | $157.25 | $157.25 | 959,735 |
| 2024-10-15 | $159.41 | $162.42 | $156.68 | $158.06 | $158.06 | 2,345,751 |
| 2024-10-14 | $159.00 | $159.33 | $157.69 | $158.96 | $158.96 | 1,348,644 |
| 2024-10-11 | $157.20 | $159.86 | $157.20 | $159.01 | $159.01 | 653,846 |
| 2024-10-10 | $156.17 | $157.89 | $155.51 | $157.51 | $157.51 | 673,776 |
| 2024-10-09 | $156.18 | $160.17 | $155.66 | $158.11 | $158.11 | 1,025,224 |
| 2024-10-08 | $156.04 | $156.39 | $154.63 | $155.58 | $155.58 | 804,751 |
| 2024-10-07 | $155.07 | $156.50 | $154.85 | $155.99 | $155.99 | 989,988 |
| 2024-10-04 | $157.18 | $157.26 | $154.93 | $156.38 | $156.38 | 667,583 |
| 2024-10-03 | $154.53 | $155.09 | $152.62 | $154.57 | $154.57 | 602,692 |
| 2024-10-02 | $154.50 | $157.15 | $153.76 | $155.69 | $155.69 | 689,929 |
| 2024-10-01 | $158.34 | $158.34 | $153.68 | $154.71 | $154.71 | 973,488 |
| 2024-09-30 | $157.95 | $159.70 | $157.16 | $158.93 | $158.93 | 918,280 |
| 2024-09-27 | $159.00 | $160.71 | $158.00 | $158.70 | $158.70 | 1,018,858 |
| 2024-09-26 | $156.52 | $158.75 | $155.48 | $158.64 | $158.64 | 1,175,107 |
| 2024-09-25 | $153.61 | $154.52 | $151.99 | $152.73 | $152.73 | 748,683 |
| 2024-09-24 | $152.81 | $154.37 | $152.05 | $154.09 | $154.09 | 800,992 |
| 2024-09-23 | $152.92 | $153.06 | $151.07 | $151.56 | $151.56 | 1,024,503 |
| 2024-09-20 | $154.21 | $154.80 | $151.88 | $152.42 | $152.42 | 1,806,408 |
| 2024-09-19 | $154.20 | $156.35 | $153.60 | $155.38 | $155.38 | 1,023,952 |
| 2024-09-18 | $150.88 | $152.73 | $149.07 | $150.21 | $150.21 | 616,935 |
| 2024-09-17 | $150.84 | $151.83 | $149.34 | $150.49 | $150.49 | 496,944 |
| 2024-09-16 | $149.51 | $150.31 | $148.56 | $149.48 | $149.48 | 607,090 |
| 2024-09-13 | $148.83 | $151.15 | $148.77 | $150.04 | $150.04 | 640,555 |
| 2024-09-12 | $148.34 | $149.64 | $146.78 | $148.42 | $148.42 | 561,787 |
| 2024-09-11 | $146.78 | $148.67 | $143.98 | $148.17 | $148.17 | 791,120 |
| 2024-09-10 | $145.68 | $147.65 | $144.38 | $147.38 | $147.38 | 843,435 |
| 2024-09-09 | $144.68 | $147.17 | $144.27 | $145.82 | $145.82 | 1,015,651 |
| 2024-09-06 | $146.96 | $147.78 | $143.05 | $143.11 | $143.11 | 907,360 |
| 2024-09-05 | $148.13 | $148.52 | $146.63 | $147.07 | $147.07 | 744,662 |
| 2024-09-04 | $147.20 | $149.34 | $147.11 | $149.12 | $149.12 | 1,015,374 |
| 2024-09-03 | $152.85 | $153.28 | $147.28 | $148.05 | $148.05 | 1,120,849 |
| 2024-08-30 | $154.28 | $155.00 | $152.90 | $154.12 | $154.12 | 1,539,562 |
| 2024-08-29 | $153.93 | $155.06 | $152.56 | $152.82 | $152.82 | 1,073,647 |
| 2024-08-28 | $154.10 | $154.64 | $151.73 | $152.59 | $152.59 | 752,366 |
| 2024-08-27 | $153.10 | $155.60 | $152.26 | $154.10 | $154.10 | 796,733 |
| 2024-08-26 | $155.14 | $155.88 | $153.67 | $154.12 | $154.12 | 944,721 |
| 2024-08-23 | $155.96 | $156.71 | $154.23 | $155.01 | $155.01 | 1,013,931 |
| 2024-08-22 | $157.83 | $159.23 | $153.93 | $154.64 | $154.64 | 1,585,270 |
| 2024-08-21 | $156.55 | $157.98 | $152.23 | $157.81 | $157.81 | 4,384,082 |
| 2024-08-20 | $138.32 | $140.07 | $138.08 | $138.57 | $138.57 | 2,373,074 |
| 2024-08-19 | $135.28 | $138.76 | $135.26 | $138.50 | $138.50 | 1,379,441 |
| 2024-08-16 | $132.38 | $135.57 | $132.38 | $135.30 | $135.30 | 1,901,284 |
| 2024-08-15 | $129.76 | $132.75 | $129.14 | $132.67 | $132.67 | 1,077,662 |
| 2024-08-14 | $128.24 | $128.48 | $126.78 | $127.27 | $127.27 | 962,521 |
| 2024-08-13 | $124.58 | $128.01 | $124.10 | $127.86 | $127.86 | 1,281,582 |
| 2024-08-12 | $123.06 | $124.38 | $122.44 | $123.75 | $123.75 | 1,266,979 |
| 2024-08-09 | $122.82 | $123.61 | $121.45 | $122.87 | $122.87 | 2,048,346 |
| 2024-08-08 | $121.20 | $123.93 | $120.24 | $123.12 | $123.12 | 2,165,943 |
| 2024-08-07 | $124.40 | $126.08 | $119.72 | $119.86 | $119.86 | 2,108,215 |
| 2024-08-06 | $123.52 | $125.08 | $122.31 | $123.22 | $123.22 | 2,807,660 |
| 2024-08-05 | $122.80 | $123.84 | $120.96 | $122.81 | $122.81 | 1,837,260 |
| 2024-08-02 | $129.53 | $130.92 | $125.61 | $126.70 | $126.70 | 1,821,918 |
| 2024-08-01 | $138.75 | $138.75 | $131.01 | $132.53 | $132.53 | 1,090,039 |
| 2024-07-31 | $137.95 | $142.04 | $137.95 | $139.57 | $139.57 | 1,205,072 |
| 2024-07-30 | $138.09 | $139.15 | $135.30 | $135.95 | $135.95 | 682,266 |
| 2024-07-29 | $138.67 | $139.16 | $137.08 | $137.31 | $137.31 | 500,269 |
| 2024-07-26 | $137.73 | $138.98 | $137.18 | $138.40 | $138.40 | 816,144 |
| 2024-07-25 | $136.23 | $137.88 | $135.35 | $135.89 | $135.89 | 1,228,496 |
| 2024-07-24 | $138.47 | $140.60 | $135.78 | $135.99 | $135.99 | 1,132,589 |
| 2024-07-23 | $140.89 | $141.90 | $138.97 | $139.17 | $139.17 | 952,271 |
| 2024-07-22 | $138.70 | $140.68 | $138.10 | $140.26 | $140.26 | 912,833 |
| 2024-07-19 | $141.36 | $141.36 | $137.18 | $137.40 | $137.40 | 1,105,662 |
| 2024-07-18 | $145.56 | $146.13 | $139.94 | $141.15 | $141.15 | 974,884 |
| 2024-07-17 | $147.87 | $148.28 | $145.52 | $145.60 | $145.60 | 1,384,008 |
| 2024-07-16 | $146.25 | $149.67 | $145.30 | $149.46 | $149.46 | 1,483,658 |
| 2024-07-15 | $142.27 | $145.54 | $142.13 | $145.53 | $145.53 | 1,351,167 |
| 2024-07-12 | $141.00 | $143.90 | $140.18 | $142.11 | $142.11 | 1,141,995 |
| 2024-07-11 | $139.22 | $140.76 | $138.73 | $139.99 | $139.99 | 756,691 |
| 2024-07-10 | $136.31 | $137.69 | $135.01 | $137.52 | $137.52 | 1,051,519 |
| 2024-07-09 | $137.97 | $137.97 | $135.79 | $136.06 | $136.06 | 699,189 |
| 2024-07-08 | $137.78 | $140.37 | $137.78 | $138.10 | $138.10 | 1,066,543 |
| 2024-07-05 | $136.30 | $137.48 | $134.70 | $137.35 | $137.35 | 1,058,596 |
| 2024-07-03 | $136.91 | $136.91 | $134.82 | $135.33 | $135.33 | 587,252 |
| 2024-07-02 | $135.09 | $137.68 | $135.08 | $136.45 | $136.45 | 686,227 |
| 2024-07-01 | $136.75 | $137.00 | $134.51 | $134.93 | $134.93 | 790,471 |
| 2024-06-28 | $136.19 | $138.47 | $135.63 | $136.75 | $136.75 | 3,421,771 |
| 2024-06-27 | $136.36 | $136.69 | $134.55 | $135.22 | $135.22 | 1,068,506 |
| 2024-06-26 | $136.07 | $136.44 | $135.00 | $135.90 | $135.90 | 1,352,791 |
| 2024-06-25 | $136.75 | $137.61 | $135.95 | $137.56 | $137.56 | 1,122,245 |
| 2024-06-24 | $136.50 | $138.61 | $135.84 | $136.91 | $136.91 | 923,454 |
| 2024-06-21 | $135.27 | $137.33 | $134.30 | $137.00 | $137.00 | 2,003,616 |
| 2024-06-20 | $136.20 | $137.24 | $135.20 | $135.44 | $135.44 | 1,038,441 |
| 2024-06-18 | $137.00 | $137.67 | $135.55 | $136.10 | $136.10 | 934,955 |
| 2024-06-17 | $135.89 | $137.32 | $135.32 | $136.95 | $136.95 | 851,901 |
| 2024-06-14 | $136.82 | $137.52 | $135.10 | $135.98 | $135.98 | 756,012 |
| 2024-06-13 | $137.68 | $138.34 | $136.50 | $137.97 | $137.97 | 825,512 |
| 2024-06-12 | $137.23 | $138.79 | $136.15 | $138.11 | $138.11 | 937,440 |
| 2024-06-11 | $136.50 | $136.62 | $135.56 | $136.19 | $136.19 | 972,049 |
| 2024-06-10 | $134.47 | $136.86 | $134.38 | $136.74 | $136.74 | 790,152 |
| 2024-06-07 | $135.18 | $136.46 | $134.61 | $135.81 | $135.81 | 657,506 |
| 2024-06-06 | $136.00 | $136.41 | $135.52 | $136.00 | $136.00 | 759,586 |
| 2024-06-05 | $136.88 | $137.01 | $135.19 | $136.86 | $136.86 | 1,226,293 |
| 2024-06-04 | $136.79 | $137.12 | $135.28 | $135.84 | $135.84 | 1,233,216 |
| 2024-06-03 | $139.87 | $139.87 | $136.12 | $137.01 | $137.01 | 1,392,533 |
| 2024-05-31 | $138.62 | $139.78 | $136.54 | $138.48 | $138.48 | 3,509,661 |
| 2024-05-30 | $139.63 | $139.94 | $138.37 | $138.48 | $138.48 | 832,817 |
| 2024-05-29 | $140.75 | $141.02 | $139.23 | $139.30 | $139.30 | 1,362,116 |
| 2024-05-28 | $143.63 | $144.95 | $141.99 | $142.48 | $142.48 | 1,060,090 |
| 2024-05-24 | $144.91 | $145.25 | $143.64 | $144.05 | $144.05 | 794,977 |
| 2024-05-23 | $148.84 | $148.84 | $143.51 | $143.84 | $143.84 | 1,270,733 |
| 2024-05-22 | $147.17 | $151.34 | $146.27 | $147.48 | $147.48 | 1,767,988 |
| 2024-05-21 | $153.27 | $154.78 | $142.50 | $146.36 | $146.36 | 4,411,901 |
| 2024-05-20 | $157.55 | $161.08 | $156.87 | $159.75 | $159.75 | 1,695,917 |
| 2024-05-17 | $157.35 | $157.76 | $156.22 | $157.30 | $157.30 | 937,047 |
| 2024-05-16 | $156.28 | $157.12 | $154.55 | $156.78 | $156.78 | 1,058,556 |
| 2024-05-15 | $152.50 | $156.08 | $152.18 | $155.70 | $155.70 | 1,225,202 |
| 2024-05-14 | $150.22 | $151.87 | $150.22 | $151.50 | $151.50 | 760,279 |
| 2024-05-13 | $150.31 | $151.24 | $149.55 | $149.71 | $149.71 | 623,958 |
| 2024-05-10 | $151.79 | $152.03 | $149.50 | $150.21 | $150.21 | 862,989 |
| 2024-05-09 | $150.77 | $151.11 | $150.00 | $151.01 | $151.01 | 653,197 |
| 2024-05-08 | $148.66 | $151.25 | $147.34 | $150.80 | $150.80 | 1,308,819 |
| 2024-05-07 | $150.98 | $151.77 | $150.03 | $150.10 | $150.10 | 743,859 |
| 2024-05-06 | $150.30 | $150.93 | $149.48 | $150.60 | $150.60 | 728,450 |
| 2024-05-03 | $149.61 | $149.78 | $147.61 | $149.18 | $149.18 | 577,178 |
| 2024-05-02 | $146.07 | $147.22 | $144.05 | $146.99 | $146.99 | 819,296 |
| 2024-05-01 | $147.20 | $147.74 | $144.77 | $144.95 | $144.95 | 1,052,026 |
| 2024-04-30 | $149.18 | $150.87 | $147.59 | $147.94 | $147.94 | 1,108,260 |
| 2024-04-29 | $149.26 | $150.46 | $149.22 | $150.21 | $150.21 | 950,666 |
| 2024-04-26 | $147.00 | $149.42 | $147.00 | $148.55 | $148.55 | 893,758 |
| 2024-04-25 | $145.95 | $147.56 | $144.30 | $147.43 | $147.43 | 692,536 |
| 2024-04-24 | $147.66 | $147.66 | $145.40 | $146.60 | $146.60 | 1,433,716 |
| 2024-04-23 | $145.49 | $148.44 | $145.03 | $146.80 | $146.80 | 1,405,927 |
| 2024-04-22 | $146.17 | $146.76 | $144.33 | $144.74 | $144.74 | 1,047,053 |
| 2024-04-19 | $146.62 | $147.77 | $144.78 | $145.12 | $145.12 | 1,099,657 |
| 2024-04-18 | $149.87 | $149.87 | $146.66 | $146.89 | $146.89 | 1,052,942 |
| 2024-04-17 | $152.06 | $152.96 | $149.67 | $149.93 | $149.93 | 882,540 |
| 2024-04-16 | $153.16 | $153.31 | $150.60 | $151.60 | $151.60 | 965,071 |
| 2024-04-15 | $157.05 | $157.05 | $152.06 | $153.32 | $153.32 | 1,083,048 |
| 2024-04-12 | $157.81 | $159.12 | $154.75 | $155.10 | $155.10 | 2,256,463 |
| 2024-04-11 | $157.18 | $160.32 | $156.02 | $160.14 | $160.14 | 1,457,468 |
| 2024-04-10 | $156.79 | $158.30 | $155.01 | $157.05 | $157.05 | 1,833,892 |
| 2024-04-09 | $159.68 | $160.20 | $158.65 | $160.05 | $160.05 | 1,393,058 |
| 2024-04-08 | $158.33 | $159.49 | $157.54 | $158.75 | $158.75 | 1,375,579 |
| 2024-04-05 | $154.69 | $157.59 | $154.26 | $157.23 | $157.23 | 952,415 |
| 2024-04-04 | $157.99 | $159.82 | $153.70 | $154.85 | $154.85 | 1,430,047 |
| 2024-04-03 | $153.09 | $156.29 | $152.74 | $156.11 | $156.11 | 977,971 |
| 2024-04-02 | $153.14 | $154.41 | $152.48 | $153.75 | $153.75 | 991,633 |
| 2024-04-01 | $156.05 | $156.11 | $154.39 | $155.00 | $155.00 | 633,427 |
| 2024-03-28 | $155.63 | $157.85 | $155.56 | $156.38 | $156.38 | 1,322,553 |
| 2024-03-27 | $153.39 | $156.19 | $152.63 | $155.84 | $155.84 | 1,260,296 |
| 2024-03-26 | $152.88 | $154.15 | $152.04 | $152.27 | $152.27 | 1,330,220 |
| 2024-03-25 | $153.78 | $155.24 | $152.24 | $152.58 | $152.58 | 888,636 |
| 2024-03-22 | $153.79 | $154.78 | $152.07 | $154.39 | $154.39 | 1,177,726 |
| 2024-03-21 | $151.73 | $155.16 | $150.91 | $154.24 | $154.24 | 1,078,055 |
| 2024-03-20 | $149.93 | $150.73 | $148.58 | $150.68 | $150.68 | 1,080,183 |
| 2024-03-19 | $148.94 | $149.98 | $148.17 | $149.58 | $149.58 | 856,354 |
| 2024-03-18 | $151.17 | $151.36 | $149.61 | $149.71 | $149.71 | 897,383 |
| 2024-03-15 | $149.40 | $150.92 | $149.32 | $149.80 | $149.80 | 3,922,960 |
| 2024-03-14 | $151.97 | $152.65 | $149.60 | $150.96 | $150.96 | 1,048,411 |
| 2024-03-13 | $152.04 | $153.27 | $151.12 | $151.97 | $151.97 | 1,390,250 |
| 2024-03-12 | $153.13 | $153.13 | $151.00 | $152.08 | $152.08 | 1,149,023 |
| 2024-03-11 | $152.72 | $154.02 | $151.89 | $152.14 | $152.14 | 1,038,609 |
| 2024-03-08 | $158.07 | $158.27 | $154.33 | $154.33 | $154.33 | 1,154,333 |
| 2024-03-07 | $156.65 | $158.31 | $156.11 | $157.31 | $157.31 | 1,213,765 |
| 2024-03-06 | $157.12 | $158.12 | $156.57 | $157.15 | $157.15 | 1,033,418 |
| 2024-03-05 | $156.40 | $157.06 | $154.09 | $155.77 | $155.77 | 1,383,409 |
| 2024-03-04 | $156.05 | $158.50 | $155.14 | $157.50 | $157.50 | 1,257,489 |
| 2024-03-01 | $154.25 | $157.40 | $153.33 | $157.07 | $157.07 | 933,561 |
| 2024-02-29 | $155.00 | $155.09 | $152.95 | $154.30 | $154.30 | 1,539,724 |
| 2024-02-28 | $151.79 | $154.17 | $151.10 | $153.75 | $153.75 | 1,434,449 |
| 2024-02-27 | $152.31 | $153.32 | $151.35 | $152.76 | $152.76 | 1,416,464 |
| 2024-02-26 | $150.27 | $152.41 | $149.82 | $152.35 | $152.35 | 2,253,297 |
| 2024-02-23 | $149.41 | $150.51 | $147.08 | $149.97 | $149.97 | 1,669,446 |
| 2024-02-22 | $145.84 | $149.31 | $144.12 | $149.04 | $149.04 | 1,917,897 |
| 2024-02-21 | $140.29 | $144.15 | $138.19 | $144.04 | $144.04 | 3,981,257 |
| 2024-02-20 | $151.35 | $154.96 | $151.07 | $154.43 | $154.43 | 1,625,872 |
| 2024-02-16 | $154.86 | $156.48 | $154.06 | $155.22 | $155.22 | 1,994,083 |
| 2024-02-15 | $153.56 | $156.08 | $153.10 | $154.66 | $154.66 | 1,387,014 |
| 2024-02-14 | $155.00 | $155.96 | $154.11 | $154.89 | $154.89 | 1,713,502 |
| 2024-02-13 | $155.49 | $156.79 | $151.80 | $153.15 | $153.15 | 1,919,640 |
| 2024-02-12 | $160.85 | $161.78 | $159.01 | $159.07 | $159.07 | 955,590 |
| 2024-02-09 | $161.67 | $162.51 | $160.94 | $161.52 | $161.52 | 820,603 |
| 2024-02-08 | $158.47 | $161.90 | $157.92 | $161.18 | $161.18 | 927,247 |
| 2024-02-07 | $157.21 | $159.12 | $156.33 | $158.14 | $158.14 | 928,472 |
| 2024-02-06 | $154.22 | $155.97 | $153.84 | $155.97 | $155.97 | 629,560 |
| 2024-02-05 | $155.22 | $155.58 | $153.21 | $154.15 | $154.15 | 607,780 |
| 2024-02-02 | $153.95 | $156.33 | $153.25 | $155.70 | $155.70 | 541,766 |
| 2024-02-01 | $153.39 | $154.96 | $151.68 | $154.52 | $154.52 | 1,125,297 |
| 2024-01-31 | $156.87 | $156.87 | $153.06 | $153.26 | $153.26 | 1,316,186 |
| 2024-01-30 | $159.50 | $160.31 | $157.70 | $157.72 | $157.72 | 1,048,044 |
| 2024-01-29 | $155.39 | $159.38 | $155.02 | $159.33 | $159.33 | 1,133,927 |
| 2024-01-26 | $156.42 | $156.99 | $155.41 | $155.93 | $155.93 | 1,047,790 |
| 2024-01-25 | $156.09 | $157.41 | $155.00 | $155.60 | $155.60 | 1,002,540 |
| 2024-01-24 | $156.05 | $157.24 | $154.57 | $155.22 | $155.22 | 924,400 |
| 2024-01-23 | $155.61 | $155.84 | $153.97 | $155.04 | $155.04 | 632,685 |
| 2024-01-22 | $154.68 | $155.90 | $154.43 | $154.99 | $154.99 | 787,123 |
| 2024-01-19 | $153.11 | $153.66 | $151.15 | $153.63 | $153.63 | 969,463 |
| 2024-01-18 | $150.94 | $152.51 | $149.55 | $152.37 | $152.37 | 1,100,574 |
| 2024-01-17 | $149.50 | $150.38 | $148.54 | $149.76 | $149.76 | 1,057,154 |
| 2024-01-16 | $150.76 | $151.39 | $150.00 | $150.70 | $150.70 | 1,125,827 |
| 2024-01-12 | $152.78 | $153.28 | $151.46 | $151.95 | $151.95 | 772,136 |
| 2024-01-11 | $153.99 | $153.99 | $150.39 | $152.09 | $152.09 | 1,152,156 |
| 2024-01-10 | $152.00 | $153.74 | $151.46 | $153.00 | $153.00 | 994,791 |
| 2024-01-09 | $151.41 | $152.52 | $150.93 | $151.42 | $151.42 | 782,697 |
| 2024-01-08 | $149.86 | $153.26 | $149.17 | $153.01 | $153.01 | 806,420 |
| 2024-01-05 | $148.60 | $150.19 | $148.19 | $148.96 | $148.96 | 857,244 |
| 2024-01-04 | $149.52 | $150.57 | $148.96 | $149.61 | $149.61 | 1,036,109 |
| 2024-01-03 | $154.01 | $154.09 | $150.63 | $150.65 | $150.65 | 1,048,274 |
| 2024-01-02 | $157.40 | $157.40 | $154.93 | $155.49 | $155.49 | 1,059,991 |
| 2023-12-29 | $159.45 | $160.37 | $158.60 | $159.09 | $159.09 | 743,385 |
| 2023-12-28 | $160.58 | $160.73 | $159.48 | $159.93 | $159.93 | 595,679 |
| 2023-12-27 | $159.82 | $160.95 | $159.06 | $160.34 | $160.34 | 600,081 |
| 2023-12-26 | $159.32 | $160.61 | $159.10 | $160.00 | $160.00 | 478,857 |
| 2023-12-22 | $159.88 | $160.22 | $158.27 | $159.21 | $159.21 | 801,179 |
| 2023-12-21 | $157.91 | $159.42 | $157.38 | $158.83 | $158.83 | 1,057,490 |
| 2023-12-20 | $159.11 | $160.20 | $156.61 | $156.66 | $156.66 | 1,548,147 |
| 2023-12-19 | $159.20 | $159.72 | $158.35 | $159.20 | $159.20 | 1,458,608 |
| 2023-12-18 | $158.62 | $158.89 | $156.97 | $158.75 | $158.75 | 1,669,991 |
| 2023-12-15 | $158.32 | $159.92 | $156.21 | $158.53 | $158.53 | 4,565,183 |
| 2023-12-14 | $153.63 | $159.09 | $153.50 | $158.72 | $158.72 | 2,959,746 |
| 2023-12-13 | $149.46 | $153.07 | $148.76 | $152.31 | $152.31 | 2,120,312 |
| 2023-12-12 | $147.15 | $149.92 | $146.46 | $149.37 | $149.37 | 1,678,740 |
| 2023-12-11 | $145.00 | $147.35 | $144.72 | $147.15 | $147.15 | 2,189,721 |
| 2023-12-08 | $142.18 | $144.92 | $142.05 | $144.33 | $144.33 | 1,717,182 |
| 2023-12-07 | $141.90 | $143.25 | $141.24 | $141.89 | $141.89 | 1,916,218 |
| 2023-12-06 | $139.00 | $142.06 | $138.51 | $141.03 | $141.03 | 2,169,519 |
| 2023-12-05 | $137.78 | $138.93 | $137.25 | $138.22 | $138.22 | 1,639,810 |
| 2023-12-04 | $136.99 | $138.59 | $136.37 | $138.14 | $138.14 | 1,290,776 |
| 2023-12-01 | $135.71 | $138.03 | $135.12 | $137.88 | $137.88 | 1,138,600 |
| 2023-11-30 | $138.37 | $138.78 | $135.71 | $135.89 | $135.89 | 3,561,598 |
| 2023-11-29 | $137.60 | $139.22 | $137.33 | $137.88 | $137.88 | 1,271,331 |
| 2023-11-28 | $135.96 | $138.18 | $135.85 | $136.32 | $136.32 | 1,410,198 |
| 2023-11-27 | $134.90 | $136.99 | $134.75 | $136.35 | $136.35 | 1,289,976 |
| 2023-11-24 | $135.60 | $136.26 | $134.85 | $136.04 | $136.04 | 512,215 |
| 2023-11-22 | $135.23 | $137.05 | $135.16 | $135.72 | $135.72 | 1,988,607 |
| 2023-11-21 | $137.53 | $138.50 | $133.53 | $134.56 | $134.56 | 2,609,100 |
| 2023-11-20 | $132.82 | $135.59 | $132.75 | $134.92 | $134.92 | 1,935,373 |
| 2023-11-17 | $134.03 | $134.03 | $132.18 | $133.18 | $133.18 | 1,154,111 |
| 2023-11-16 | $132.70 | $133.18 | $131.62 | $132.80 | $132.80 | 1,355,859 |
| 2023-11-15 | $130.11 | $134.78 | $130.00 | $133.19 | $133.19 | 2,195,801 |
| 2023-11-14 | $125.38 | $129.54 | $124.50 | $129.17 | $129.17 | 1,982,303 |
| 2023-11-13 | $123.87 | $124.09 | $122.01 | $123.32 | $123.32 | 1,382,573 |
| 2023-11-10 | $122.46 | $124.27 | $120.92 | $124.25 | $124.25 | 2,373,144 |
| 2023-11-09 | $124.79 | $124.79 | $121.22 | $121.91 | $121.91 | 1,210,450 |
| 2023-11-08 | $125.00 | $125.51 | $123.92 | $124.79 | $124.79 | 895,970 |
| 2023-11-07 | $123.62 | $125.22 | $123.35 | $125.02 | $125.02 | 914,549 |
| 2023-11-06 | $125.44 | $125.63 | $123.40 | $124.02 | $124.02 | 1,183,204 |
| 2023-11-03 | $124.73 | $126.12 | $124.00 | $125.76 | $125.76 | 992,974 |
| 2023-11-02 | $122.68 | $123.67 | $121.92 | $123.20 | $123.20 | 1,184,807 |
| 2023-11-01 | $122.06 | $122.37 | $119.32 | $120.80 | $120.80 | 1,129,794 |
| 2023-10-31 | $120.19 | $123.56 | $119.77 | $122.05 | $122.05 | 2,059,073 |
| 2023-10-30 | $119.85 | $120.59 | $118.63 | $119.74 | $119.74 | 1,471,326 |
| 2023-10-27 | $120.00 | $120.62 | $118.57 | $119.31 | $119.31 | 1,104,240 |
| 2023-10-26 | $120.93 | $121.85 | $119.48 | $119.66 | $119.66 | 1,063,368 |
| 2023-10-25 | $121.00 | $121.21 | $119.42 | $120.47 | $120.47 | 1,051,374 |
| 2023-10-24 | $122.06 | $122.95 | $121.33 | $122.24 | $122.24 | 901,481 |
| 2023-10-23 | $122.46 | $123.24 | $121.51 | $121.91 | $121.91 | 1,035,529 |
| 2023-10-20 | $123.59 | $124.34 | $122.49 | $122.82 | $122.82 | 1,481,146 |
| 2023-10-19 | $125.53 | $126.37 | $123.71 | $123.99 | $123.99 | 1,505,881 |
| 2023-10-18 | $128.86 | $129.25 | $125.79 | $126.01 | $126.01 | 969,096 |
| 2023-10-17 | $129.72 | $130.76 | $128.04 | $129.34 | $129.34 | 1,168,024 |
| 2023-10-16 | $129.67 | $131.97 | $129.26 | $131.44 | $131.44 | 1,081,746 |
| 2023-10-13 | $129.61 | $129.91 | $127.75 | $128.93 | $128.93 | 946,338 |
| 2023-10-12 | $133.27 | $133.28 | $129.67 | $129.74 | $129.74 | 1,065,221 |
| 2023-10-11 | $132.50 | $133.20 | $131.99 | $132.92 | $132.92 | 1,005,117 |
| 2023-10-10 | $131.50 | $133.36 | $131.28 | $132.31 | $132.31 | 726,098 |
| 2023-10-09 | $130.73 | $131.68 | $130.08 | $131.16 | $131.16 | 727,554 |
| 2023-10-06 | $129.03 | $131.99 | $128.61 | $131.06 | $131.06 | 836,913 |
| 2023-10-05 | $130.28 | $130.66 | $127.59 | $129.28 | $129.28 | 1,443,832 |
| 2023-10-04 | $130.72 | $131.42 | $128.68 | $130.37 | $130.37 | 1,384,069 |
| 2023-10-03 | $131.16 | $132.15 | $130.27 | $131.30 | $131.30 | 1,087,171 |
| 2023-10-02 | $131.91 | $132.78 | $131.36 | $131.70 | $131.70 | 892,850 |
| 2023-09-29 | $134.00 | $134.19 | $131.80 | $132.31 | $132.31 | 1,097,650 |
| 2023-09-28 | $130.73 | $133.77 | $130.04 | $132.64 | $132.64 | 1,168,667 |
| 2023-09-27 | $130.65 | $131.30 | $129.91 | $130.40 | $130.40 | 1,283,032 |
| 2023-09-26 | $129.80 | $130.51 | $129.69 | $130.03 | $130.03 | 1,187,729 |
| 2023-09-25 | $130.20 | $131.19 | $129.84 | $130.79 | $130.79 | 955,034 |
| 2023-09-22 | $131.37 | $132.48 | $130.79 | $130.98 | $130.98 | 1,293,805 |
| 2023-09-21 | $130.99 | $131.67 | $129.85 | $131.00 | $131.00 | 1,879,673 |
| 2023-09-20 | $133.83 | $133.90 | $132.13 | $132.54 | $132.54 | 1,197,052 |
| 2023-09-19 | $132.52 | $133.21 | $131.67 | $132.96 | $132.96 | 1,148,757 |
| 2023-09-18 | $131.46 | $133.07 | $131.02 | $132.75 | $132.75 | 1,332,607 |
| 2023-09-15 | $134.24 | $134.64 | $132.69 | $132.86 | $132.86 | 3,582,691 |
| 2023-09-14 | $133.00 | $133.74 | $132.53 | $133.12 | $133.12 | 1,274,122 |
| 2023-09-13 | $131.13 | $133.18 | $130.95 | $131.89 | $131.89 | 962,081 |
| 2023-09-12 | $132.60 | $133.73 | $131.64 | $131.65 | $131.65 | 1,078,509 |
| 2023-09-11 | $133.15 | $133.76 | $131.81 | $132.72 | $132.72 | 1,315,351 |
| 2023-09-08 | $131.46 | $132.63 | $131.13 | $132.30 | $132.30 | 1,007,713 |
| 2023-09-07 | $133.07 | $133.07 | $130.55 | $131.60 | $131.60 | 1,469,425 |
| 2023-09-06 | $134.00 | $134.35 | $133.26 | $133.98 | $133.98 | 1,036,106 |
| 2023-09-05 | $134.50 | $136.61 | $133.89 | $134.56 | $134.56 | 1,672,741 |
| 2023-09-01 | $134.48 | $134.99 | $132.54 | $133.88 | $133.88 | 1,066,785 |
| 2023-08-31 | $133.27 | $134.31 | $132.21 | $133.30 | $133.30 | 2,395,203 |
| 2023-08-30 | $131.56 | $133.36 | $131.39 | $132.58 | $132.58 | 1,495,161 |
| 2023-08-29 | $128.93 | $132.34 | $128.71 | $132.26 | $132.26 | 1,284,111 |
| 2023-08-28 | $130.02 | $130.41 | $128.99 | $129.26 | $129.26 | 1,087,594 |
| 2023-08-25 | $127.84 | $130.00 | $127.73 | $129.20 | $129.20 | 1,370,878 |
| 2023-08-24 | $130.24 | $130.43 | $127.53 | $127.70 | $127.70 | 1,760,490 |
| 2023-08-23 | $128.69 | $130.98 | $128.20 | $130.10 | $130.10 | 2,027,950 |
| 2023-08-22 | $129.79 | $131.49 | $128.14 | $128.67 | $128.67 | 2,903,115 |
| 2023-08-21 | $128.72 | $130.00 | $126.01 | $129.59 | $129.59 | 3,565,304 |
| 2023-08-18 | $128.50 | $135.85 | $125.89 | $129.37 | $129.37 | 7,827,533 |
| 2023-08-17 | $151.89 | $151.89 | $149.89 | $150.05 | $150.05 | 1,331,745 |
| 2023-08-16 | $152.08 | $153.62 | $150.67 | $150.80 | $150.80 | 1,163,383 |
| 2023-08-15 | $156.77 | $156.77 | $152.45 | $152.87 | $152.87 | 976,905 |
| 2023-08-14 | $150.44 | $157.32 | $149.87 | $157.04 | $157.04 | 1,793,664 |
| 2023-08-11 | $156.34 | $157.10 | $155.58 | $156.54 | $156.54 | 887,786 |
| 2023-08-10 | $157.59 | $159.51 | $156.80 | $157.52 | $157.52 | 931,554 |
| 2023-08-09 | $157.00 | $157.36 | $155.60 | $156.67 | $156.67 | 867,716 |
| 2023-08-08 | $158.61 | $159.21 | $155.93 | $156.91 | $156.91 | 898,884 |
| 2023-08-07 | $158.59 | $159.84 | $158.18 | $159.13 | $159.13 | 792,752 |
| 2023-08-04 | $158.59 | $160.31 | $157.76 | $158.71 | $158.71 | 915,516 |
| 2023-08-03 | $158.72 | $159.37 | $157.17 | $158.57 | $158.57 | 781,241 |
| 2023-08-02 | $160.00 | $161.34 | $158.57 | $159.86 | $159.86 | 1,141,292 |
| 2023-08-01 | $161.00 | $162.63 | $160.30 | $161.07 | $161.07 | 986,442 |
| 2023-07-31 | $161.47 | $162.40 | $160.25 | $161.08 | $161.08 | 1,411,181 |
| 2023-07-28 | $166.45 | $167.16 | $161.66 | $162.69 | $162.69 | 1,825,419 |
| 2023-07-27 | $169.38 | $170.60 | $165.67 | $166.07 | $166.07 | 927,213 |
| 2023-07-26 | $168.52 | $169.62 | $167.88 | $169.00 | $169.00 | 898,075 |
| 2023-07-25 | $168.70 | $170.32 | $168.03 | $169.15 | $169.15 | 804,897 |
| 2023-07-24 | $168.98 | $169.38 | $167.79 | $168.29 | $168.29 | 578,062 |
| 2023-07-21 | $168.08 | $169.06 | $167.68 | $168.32 | $168.32 | 512,941 |
| 2023-07-20 | $171.20 | $171.40 | $166.92 | $167.40 | $167.40 | 883,756 |
| 2023-07-19 | $170.44 | $172.72 | $169.68 | $172.58 | $172.58 | 1,085,867 |
| 2023-07-18 | $169.36 | $170.09 | $168.29 | $169.89 | $169.89 | 773,040 |
| 2023-07-17 | $167.07 | $170.92 | $166.19 | $170.43 | $170.43 | 1,122,410 |
| 2023-07-14 | $168.49 | $168.49 | $165.86 | $167.01 | $167.01 | 822,611 |
| 2023-07-13 | $168.92 | $169.45 | $168.20 | $169.07 | $169.07 | 798,265 |
| 2023-07-12 | $170.00 | $170.71 | $167.88 | $168.17 | $168.17 | 1,016,449 |
| 2023-07-11 | $169.43 | $169.62 | $167.98 | $169.43 | $169.43 | 739,332 |
| 2023-07-10 | $163.95 | $168.96 | $163.87 | $168.83 | $168.83 | 969,106 |
| 2023-07-07 | $164.10 | $165.59 | $163.58 | $163.77 | $163.77 | 761,461 |
| 2023-07-06 | $163.27 | $164.97 | $162.49 | $164.64 | $164.64 | 972,406 |
| 2023-07-05 | $165.57 | $166.74 | $164.50 | $164.97 | $164.97 | 986,840 |
| 2023-07-03 | $166.22 | $167.03 | $164.42 | $166.98 | $166.98 | 559,683 |
| 2023-06-30 | $167.81 | $168.81 | $166.56 | $167.45 | $167.45 | 1,177,760 |
| 2023-06-29 | $164.00 | $165.76 | $163.29 | $165.34 | $165.34 | 859,083 |
| 2023-06-28 | $162.25 | $163.51 | $161.40 | $162.95 | $162.95 | 676,878 |
| 2023-06-27 | $159.33 | $162.85 | $159.33 | $162.56 | $162.56 | 592,748 |
| 2023-06-26 | $158.62 | $159.94 | $158.30 | $158.92 | $158.92 | 669,628 |
| 2023-06-23 | $158.26 | $158.44 | $156.17 | $157.98 | $157.98 | 3,535,926 |
| 2023-06-22 | $161.04 | $161.13 | $158.74 | $159.89 | $159.89 | 1,578,958 |
| 2023-06-21 | $161.61 | $162.24 | $160.88 | $161.16 | $161.16 | 1,225,134 |
| 2023-06-20 | $164.08 | $164.86 | $161.42 | $162.58 | $162.58 | 1,253,858 |
| 2023-06-16 | $166.65 | $167.44 | $164.79 | $164.86 | $164.86 | 1,927,645 |
| 2023-06-15 | $163.12 | $165.90 | $162.94 | $165.41 | $165.41 | 994,384 |
| 2023-06-14 | $164.62 | $165.95 | $163.36 | $164.18 | $164.18 | 881,846 |
| 2023-06-13 | $164.85 | $165.46 | $163.86 | $164.93 | $164.93 | 697,917 |
| 2023-06-12 | $161.95 | $164.11 | $161.91 | $164.03 | $164.03 | 841,525 |
| 2023-06-09 | $163.40 | $164.17 | $161.51 | $161.57 | $161.57 | 805,877 |
| 2023-06-08 | $161.90 | $162.69 | $160.94 | $162.38 | $162.38 | 733,971 |
| 2023-06-07 | $161.89 | $163.47 | $161.22 | $161.47 | $161.47 | 785,165 |
| 2023-06-06 | $160.88 | $162.41 | $160.49 | $161.47 | $161.47 | 603,479 |
| 2023-06-05 | $163.30 | $163.30 | $160.38 | $161.45 | $161.45 | 770,400 |
| 2023-06-02 | $164.08 | $164.39 | $161.79 | $163.26 | $163.26 | 805,109 |
| 2023-06-01 | $161.96 | $163.72 | $160.95 | $163.14 | $163.14 | 795,699 |
| 2023-05-31 | $160.95 | $163.07 | $160.71 | $161.80 | $161.80 | 2,643,915 |
| 2023-05-30 | $163.32 | $164.36 | $161.37 | $162.27 | $162.27 | 1,245,052 |
| 2023-05-26 | $158.06 | $162.33 | $158.06 | $161.63 | $161.63 | 1,087,468 |
| 2023-05-25 | $156.67 | $158.14 | $156.17 | $157.10 | $157.10 | 1,251,591 |
| 2023-05-24 | $155.79 | $156.49 | $155.00 | $155.46 | $155.46 | 1,084,641 |
| 2023-05-23 | $158.41 | $159.40 | $157.08 | $157.49 | $157.49 | 1,007,973 |
| 2023-05-22 | $157.00 | $159.24 | $156.75 | $158.72 | $158.72 | 901,976 |
| 2023-05-19 | $157.49 | $158.98 | $156.89 | $157.19 | $157.19 | 1,117,141 |
| 2023-05-18 | $157.00 | $157.78 | $155.27 | $157.72 | $157.72 | 1,374,287 |
| 2023-05-17 | $159.98 | $161.65 | $155.92 | $157.66 | $157.66 | 2,668,086 |
| 2023-05-16 | $148.13 | $149.23 | $146.34 | $146.52 | $146.52 | 1,977,267 |
| 2023-05-15 | $146.00 | $148.85 | $144.90 | $148.80 | $148.80 | 1,539,370 |
| 2023-05-12 | $145.29 | $145.54 | $143.99 | $145.27 | $145.27 | 875,936 |
| 2023-05-11 | $145.84 | $145.84 | $143.53 | $144.51 | $144.51 | 1,023,445 |
| 2023-05-10 | $144.68 | $145.78 | $143.43 | $145.67 | $145.67 | 1,080,292 |
| 2023-05-09 | $141.93 | $143.17 | $141.47 | $143.00 | $143.00 | 548,748 |
| 2023-05-08 | $144.35 | $144.83 | $142.61 | $143.13 | $143.13 | 791,416 |
| 2023-05-05 | $142.00 | $143.84 | $141.71 | $143.66 | $143.66 | 848,937 |
| 2023-05-04 | $142.04 | $142.61 | $140.67 | $141.27 | $141.27 | 858,743 |
| 2023-05-03 | $143.49 | $144.99 | $142.52 | $142.57 | $142.57 | 1,262,245 |
| 2023-05-02 | $144.03 | $144.39 | $141.17 | $142.42 | $142.42 | 1,356,819 |
| 2023-05-01 | $144.71 | $145.99 | $144.46 | $144.54 | $144.54 | 1,568,212 |
| 2023-04-28 | $141.46 | $144.72 | $141.40 | $144.64 | $144.64 | 1,948,955 |
| 2023-04-27 | $141.45 | $142.18 | $139.63 | $141.89 | $141.89 | 1,254,041 |
| 2023-04-26 | $141.12 | $142.08 | $140.64 | $141.25 | $141.25 | 1,068,543 |
| 2023-04-25 | $146.60 | $146.60 | $141.87 | $141.97 | $141.97 | 1,910,100 |
| 2023-04-24 | $147.94 | $148.32 | $145.91 | $146.83 | $146.83 | 799,058 |
| 2023-04-21 | $148.30 | $148.82 | $147.22 | $148.37 | $148.37 | 573,830 |
| 2023-04-20 | $147.16 | $149.23 | $146.31 | $147.80 | $147.80 | 988,626 |
| 2023-04-19 | $149.61 | $149.71 | $146.94 | $148.63 | $148.63 | 1,463,065 |
| 2023-04-18 | $153.74 | $153.95 | $149.78 | $150.27 | $150.27 | 1,853,247 |
| 2023-04-17 | $158.70 | $158.70 | $151.50 | $153.03 | $153.03 | 1,924,682 |
| 2023-04-14 | $159.61 | $161.65 | $158.76 | $159.56 | $159.56 | 720,820 |
| 2023-04-13 | $158.09 | $160.14 | $157.38 | $159.76 | $159.76 | 887,660 |
| 2023-04-12 | $157.72 | $159.60 | $157.29 | $157.69 | $157.69 | 1,064,612 |
| 2023-04-11 | $158.08 | $158.43 | $155.95 | $156.17 | $156.17 | 999,684 |
| 2023-04-10 | $155.00 | $157.44 | $155.00 | $157.41 | $157.41 | 501,086 |
| 2023-04-06 | $154.50 | $156.68 | $153.66 | $155.75 | $155.75 | 869,655 |
| 2023-04-05 | $156.49 | $157.35 | $155.53 | $155.96 | $155.96 | 915,447 |
| 2023-04-04 | $161.36 | $161.77 | $156.51 | $157.30 | $157.30 | 1,755,880 |
| 2023-04-03 | $159.91 | $161.32 | $159.29 | $161.07 | $161.07 | 683,003 |
| 2023-03-31 | $158.63 | $161.71 | $158.32 | $161.48 | $161.48 | 932,267 |
| 2023-03-30 | $158.27 | $159.44 | $157.58 | $158.07 | $158.07 | 737,194 |
| 2023-03-29 | $157.13 | $157.45 | $155.52 | $156.65 | $156.65 | 602,425 |
| 2023-03-28 | $155.45 | $155.48 | $154.00 | $155.31 | $155.31 | 483,074 |
| 2023-03-27 | $157.72 | $158.10 | $155.65 | $155.75 | $155.75 | 556,542 |
| 2023-03-24 | $156.18 | $156.75 | $154.68 | $156.70 | $156.70 | 930,576 |
| 2023-03-23 | $155.66 | $159.00 | $154.90 | $156.44 | $156.44 | 1,529,525 |
| 2023-03-22 | $156.62 | $159.28 | $154.77 | $154.83 | $154.83 | 726,766 |
| 2023-03-21 | $156.99 | $157.85 | $155.63 | $157.25 | $157.25 | 975,938 |
| 2023-03-20 | $154.88 | $157.88 | $154.88 | $155.56 | $155.56 | 830,929 |
| 2023-03-17 | $155.51 | $155.93 | $152.89 | $155.16 | $155.16 | 2,360,361 |
| 2023-03-16 | $154.21 | $155.92 | $153.66 | $155.39 | $155.39 | 2,007,538 |
| 2023-03-15 | $154.16 | $155.47 | $152.58 | $154.45 | $154.45 | 948,076 |
| 2023-03-14 | $156.83 | $158.31 | $155.09 | $156.77 | $156.77 | 1,143,321 |
| 2023-03-13 | $153.38 | $157.22 | $152.27 | $154.19 | $154.19 | 963,904 |
| 2023-03-10 | $157.18 | $157.73 | $153.21 | $154.51 | $154.51 | 859,166 |
| 2023-03-09 | $159.21 | $160.34 | $157.22 | $157.42 | $157.42 | 1,235,241 |
| 2023-03-08 | $158.50 | $159.28 | $156.97 | $158.38 | $158.38 | 1,499,936 |
| 2023-03-07 | $159.99 | $160.68 | $157.33 | $158.01 | $158.01 | 1,104,412 |
| 2023-03-06 | $160.34 | $161.43 | $158.95 | $159.36 | $159.36 | 1,040,657 |
| 2023-03-03 | $157.50 | $159.70 | $157.33 | $159.70 | $159.70 | 1,147,973 |
| 2023-03-02 | $155.78 | $157.90 | $154.70 | $157.84 | $157.84 | 1,130,871 |
| 2023-03-01 | $159.49 | $160.65 | $155.80 | $157.12 | $157.12 | 1,196,015 |
| 2023-02-28 | $160.92 | $161.60 | $159.72 | $159.96 | $159.96 | 1,932,246 |
| 2023-02-27 | $159.38 | $161.77 | $158.86 | $161.23 | $161.23 | 1,189,597 |
| 2023-02-24 | $158.78 | $158.98 | $154.79 | $157.81 | $157.81 | 1,630,608 |
| 2023-02-23 | $160.87 | $161.99 | $158.41 | $160.86 | $160.86 | 2,732,225 |
| 2023-02-22 | $160.65 | $163.51 | $151.31 | $159.72 | $159.72 | 6,279,469 |
| 2023-02-21 | $184.29 | $185.69 | $182.98 | $182.98 | $182.98 | 1,765,608 |
| 2023-02-17 | $185.89 | $187.49 | $185.08 | $185.78 | $185.78 | 1,145,801 |
| 2023-02-16 | $186.65 | $189.32 | $185.96 | $186.97 | $186.97 | 1,002,645 |
| 2023-02-15 | $184.67 | $188.57 | $184.67 | $188.51 | $188.51 | 943,878 |
| 2023-02-14 | $183.86 | $186.73 | $183.21 | $185.24 | $185.24 | 902,432 |
| 2023-02-13 | $181.31 | $184.39 | $181.02 | $184.00 | $184.00 | 647,688 |
| 2023-02-10 | $181.25 | $182.13 | $180.26 | $180.75 | $180.75 | 1,054,241 |
| 2023-02-09 | $183.08 | $184.83 | $181.60 | $182.52 | $182.52 | 1,106,230 |
| 2023-02-08 | $182.02 | $183.41 | $180.37 | $181.38 | $181.38 | 576,614 |
| 2023-02-07 | $178.48 | $183.35 | $177.67 | $182.97 | $182.97 | 892,160 |
| 2023-02-06 | $179.62 | $180.86 | $178.56 | $179.23 | $179.23 | 875,403 |
| 2023-02-03 | $180.29 | $184.61 | $180.29 | $181.40 | $181.40 | 708,387 |
| 2023-02-02 | $181.49 | $183.55 | $179.72 | $182.18 | $182.18 | 1,133,636 |
| 2023-02-01 | $178.22 | $180.48 | $175.98 | $179.49 | $179.49 | 1,148,315 |
| 2023-01-31 | $177.34 | $179.44 | $176.72 | $179.35 | $179.35 | 1,001,533 |
| 2023-01-30 | $176.13 | $177.79 | $175.54 | $176.91 | $176.91 | 1,116,899 |
| 2023-01-27 | $178.81 | $179.84 | $177.24 | $177.45 | $177.45 | 1,182,424 |
| 2023-01-26 | $181.47 | $182.33 | $179.06 | $180.06 | $180.06 | 1,051,566 |
| 2023-01-25 | $177.71 | $180.89 | $175.85 | $180.85 | $180.85 | 1,040,462 |
| 2023-01-24 | $180.55 | $181.72 | $178.92 | $180.21 | $180.21 | 594,019 |
| 2023-01-23 | $178.77 | $181.96 | $177.75 | $180.55 | $180.55 | 1,008,297 |
| 2023-01-20 | $177.11 | $179.27 | $176.00 | $178.92 | $178.92 | 1,015,431 |
| 2023-01-19 | $180.43 | $181.34 | $176.20 | $176.72 | $176.72 | 1,099,552 |
| 2023-01-18 | $186.02 | $188.01 | $181.26 | $181.49 | $181.49 | 1,147,402 |
| 2023-01-17 | $180.98 | $185.80 | $180.61 | $184.96 | $184.96 | 1,507,965 |
| 2023-01-13 | $177.16 | $180.90 | $177.16 | $180.61 | $180.61 | 953,490 |
| 2023-01-12 | $179.37 | $180.50 | $177.64 | $177.92 | $177.92 | 668,126 |
| 2023-01-11 | $175.91 | $179.45 | $174.69 | $179.44 | $179.44 | 904,862 |
| 2023-01-10 | $177.24 | $178.47 | $175.85 | $178.01 | $178.01 | 1,085,582 |
| 2023-01-09 | $177.28 | $180.62 | $175.98 | $176.61 | $176.61 | 1,264,195 |
| 2023-01-06 | $171.42 | $176.41 | $170.29 | $175.42 | $175.42 | 701,099 |
| 2023-01-05 | $169.14 | $170.39 | $167.81 | $168.87 | $168.87 | 791,953 |
| 2023-01-04 | $172.81 | $174.03 | $168.92 | $170.49 | $170.49 | 687,829 |
| 2023-01-03 | $172.87 | $172.87 | $169.40 | $170.94 | $170.94 | 978,815 |
| 2022-12-30 | $170.50 | $171.11 | $169.06 | $171.07 | $171.07 | 433,237 |
| 2022-12-29 | $169.40 | $172.55 | $168.63 | $172.20 | $172.20 | 517,460 |
| 2022-12-28 | $169.79 | $170.62 | $167.44 | $167.66 | $167.66 | 462,535 |
| 2022-12-27 | $169.95 | $170.54 | $168.31 | $169.63 | $169.63 | 509,320 |
| 2022-12-23 | $169.32 | $170.07 | $168.09 | $169.83 | $169.83 | 562,883 |
| 2022-12-22 | $172.57 | $172.86 | $166.43 | $169.78 | $169.78 | 859,231 |
| 2022-12-21 | $173.07 | $174.74 | $172.11 | $174.07 | $174.07 | 709,255 |
| 2022-12-20 | $171.01 | $173.09 | $170.90 | $172.34 | $172.34 | 887,309 |
| 2022-12-19 | $173.59 | $173.72 | $170.65 | $171.38 | $171.38 | 944,422 |
| 2022-12-16 | $174.48 | $175.40 | $173.30 | $173.85 | $173.85 | 1,612,147 |
| 2022-12-15 | $180.46 | $180.48 | $175.94 | $176.18 | $176.18 | 756,103 |
| 2022-12-14 | $184.81 | $186.73 | $181.89 | $182.98 | $182.98 | 900,371 |
| 2022-12-13 | $187.35 | $189.45 | $183.32 | $185.20 | $185.20 | 1,154,144 |
| 2022-12-12 | $181.43 | $183.10 | $180.21 | $183.10 | $183.10 | 780,461 |
| 2022-12-09 | $181.10 | $182.78 | $180.37 | $180.72 | $180.72 | 1,536,841 |
| 2022-12-08 | $179.03 | $181.98 | $178.58 | $181.05 | $181.05 | 980,388 |
| 2022-12-07 | $175.98 | $177.87 | $174.48 | $177.70 | $177.70 | 587,137 |
| 2022-12-06 | $177.91 | $178.80 | $174.89 | $176.83 | $176.83 | 630,979 |
| 2022-12-05 | $178.88 | $179.28 | $176.95 | $178.56 | $178.56 | 713,182 |
| 2022-12-02 | $179.09 | $180.74 | $178.04 | $180.53 | $180.53 | 811,758 |
| 2022-12-01 | $180.85 | $185.58 | $180.85 | $181.48 | $181.48 | 979,125 |
| 2022-11-30 | $173.43 | $180.93 | $172.46 | $180.89 | $180.89 | 1,789,915 |
| 2022-11-29 | $173.45 | $174.97 | $172.82 | $173.11 | $173.11 | 919,350 |
| 2022-11-28 | $175.09 | $176.64 | $173.02 | $173.59 | $173.59 | 1,339,193 |
| 2022-11-25 | $176.50 | $177.25 | $175.88 | $176.62 | $176.62 | 413,623 |
| 2022-11-23 | $174.97 | $177.92 | $174.53 | $176.04 | $176.04 | 831,336 |
| 2022-11-22 | $172.82 | $175.83 | $172.24 | $174.28 | $174.28 | 916,390 |
| 2022-11-21 | $170.96 | $173.43 | $170.96 | $172.13 | $172.13 | 1,268,282 |
| 2022-11-18 | $172.00 | $173.76 | $168.90 | $171.90 | $171.90 | 1,281,501 |
| 2022-11-17 | $164.31 | $166.38 | $163.21 | $166.03 | $166.03 | 1,072,000 |
| 2022-11-16 | $172.02 | $172.02 | $166.52 | $166.57 | $166.57 | 958,352 |
| 2022-11-15 | $174.19 | $175.99 | $171.33 | $172.48 | $172.48 | 782,699 |
| 2022-11-14 | $171.34 | $174.64 | $171.00 | $171.04 | $171.04 | 896,967 |
| 2022-11-11 | $172.38 | $172.89 | $170.17 | $172.18 | $172.18 | 1,018,304 |
| 2022-11-10 | $167.00 | $171.91 | $165.99 | $171.71 | $171.71 | 1,268,244 |
| 2022-11-09 | $162.76 | $163.08 | $160.63 | $161.02 | $161.02 | 720,049 |
| 2022-11-08 | $164.26 | $166.07 | $162.02 | $163.62 | $163.62 | 1,047,236 |
| 2022-11-07 | $165.04 | $165.64 | $162.08 | $163.52 | $163.52 | 960,506 |
| 2022-11-04 | $169.14 | $169.14 | $159.38 | $163.85 | $163.85 | 1,561,552 |
| 2022-11-03 | $165.57 | $168.52 | $164.15 | $166.97 | $166.97 | 796,028 |
| 2022-11-02 | $173.50 | $173.89 | $166.93 | $167.10 | $167.10 | 1,256,055 |
| 2022-11-01 | $176.22 | $176.57 | $172.74 | $173.98 | $173.98 | 755,765 |
| 2022-10-31 | $176.17 | $176.26 | $173.07 | $174.15 | $174.15 | 1,039,466 |
| 2022-10-28 | $173.62 | $177.73 | $172.89 | $177.65 | $177.65 | 823,043 |
| 2022-10-27 | $176.15 | $176.71 | $173.06 | $173.39 | $173.39 | 908,209 |
| 2022-10-26 | $173.46 | $176.92 | $172.01 | $175.27 | $175.27 | 928,701 |
| 2022-10-25 | $169.23 | $173.79 | $169.23 | $173.71 | $173.71 | 908,122 |
| 2022-10-24 | $169.54 | $169.82 | $166.97 | $169.40 | $169.40 | 1,161,707 |
| 2022-10-21 | $161.31 | $169.63 | $160.87 | $168.96 | $168.96 | 1,105,689 |
| 2022-10-20 | $161.30 | $164.02 | $159.13 | $160.80 | $160.80 | 812,921 |
| 2022-10-19 | $159.85 | $161.79 | $159.27 | $161.15 | $161.15 | 629,568 |
| 2022-10-18 | $163.04 | $163.78 | $159.87 | $161.20 | $161.20 | 707,563 |
| 2022-10-17 | $157.58 | $159.95 | $157.43 | $159.11 | $159.11 | 736,235 |
| 2022-10-14 | $157.98 | $158.99 | $154.04 | $154.24 | $154.24 | 1,074,796 |
| 2022-10-13 | $150.09 | $157.37 | $149.73 | $156.99 | $156.99 | 1,151,312 |
| 2022-10-12 | $157.36 | $157.72 | $153.73 | $153.78 | $153.78 | 926,800 |
| 2022-10-11 | $159.75 | $159.85 | $155.22 | $156.00 | $156.00 | 905,921 |
| 2022-10-10 | $162.45 | $162.45 | $157.35 | $160.32 | $160.32 | 792,599 |
| 2022-10-07 | $166.00 | $166.06 | $160.16 | $161.06 | $161.06 | 769,670 |
| 2022-10-06 | $168.65 | $170.34 | $168.17 | $168.51 | $168.51 | 726,178 |
| 2022-10-05 | $166.69 | $169.76 | $166.35 | $168.71 | $168.71 | 679,712 |
| 2022-10-04 | $165.20 | $168.93 | $165.20 | $168.65 | $168.65 | 1,095,767 |
| 2022-10-03 | $159.33 | $163.44 | $158.72 | $162.42 | $162.42 | 727,185 |
| 2022-09-30 | $158.18 | $162.13 | $157.16 | $157.36 | $157.36 | 1,204,493 |
| 2022-09-29 | $158.23 | $159.11 | $156.56 | $158.82 | $158.82 | 1,140,080 |
| 2022-09-28 | $157.05 | $160.58 | $155.45 | $159.55 | $159.55 | 1,095,525 |
| 2022-09-27 | $157.66 | $158.98 | $155.02 | $156.91 | $156.91 | 1,012,174 |
| 2022-09-26 | $156.27 | $158.07 | $155.45 | $155.56 | $155.56 | 1,016,059 |
| 2022-09-23 | $157.20 | $157.85 | $154.46 | $156.85 | $156.85 | 694,314 |
| 2022-09-22 | $161.22 | $161.88 | $158.69 | $158.71 | $158.71 | 672,359 |
| 2022-09-21 | $165.56 | $167.17 | $161.96 | $162.05 | $162.05 | 565,828 |
| 2022-09-20 | $164.82 | $165.34 | $163.03 | $164.46 | $164.46 | 583,931 |
| 2022-09-19 | $163.77 | $166.26 | $163.21 | $165.96 | $165.96 | 587,261 |
| 2022-09-16 | $164.48 | $165.60 | $162.80 | $165.43 | $165.43 | 1,644,185 |
| 2022-09-15 | $168.12 | $168.44 | $164.81 | $165.66 | $165.66 | 690,647 |
| 2022-09-14 | $168.36 | $170.81 | $166.28 | $168.11 | $168.11 | 911,660 |
| 2022-09-13 | $169.50 | $171.30 | $167.64 | $168.36 | $168.36 | 667,238 |
| 2022-09-12 | $172.90 | $173.74 | $171.59 | $173.70 | $173.70 | 997,274 |
| 2022-09-09 | $173.34 | $173.94 | $171.83 | $172.36 | $172.36 | 1,087,181 |
| 2022-09-08 | $169.07 | $172.97 | $168.17 | $172.90 | $172.90 | 995,369 |
| 2022-09-07 | $165.07 | $170.93 | $164.65 | $169.67 | $169.67 | 1,551,996 |
| 2022-09-06 | $163.69 | $164.28 | $161.45 | $163.53 | $163.53 | 764,897 |
| 2022-09-02 | $166.60 | $166.75 | $162.29 | $163.27 | $163.27 | 771,093 |
| 2022-09-01 | $162.08 | $164.15 | $161.06 | $164.06 | $164.06 | 1,006,984 |
| 2022-08-31 | $164.75 | $165.91 | $163.25 | $163.89 | $163.89 | 1,260,852 |
| 2022-08-30 | $167.72 | $167.72 | $162.95 | $164.00 | $164.00 | 862,341 |
| 2022-08-29 | $164.99 | $168.72 | $164.03 | $166.35 | $166.35 | 1,269,834 |
| 2022-08-26 | $172.53 | $172.53 | $166.89 | $167.08 | $167.08 | 1,049,621 |
| 2022-08-25 | $171.85 | $173.16 | $170.55 | $172.61 | $172.61 | 661,684 |
| 2022-08-24 | $170.51 | $172.20 | $170.04 | $170.89 | $170.89 | 598,083 |
| 2022-08-23 | $169.95 | $171.88 | $169.36 | $170.23 | $170.23 | 688,851 |
| 2022-08-22 | $173.10 | $173.72 | $170.43 | $170.60 | $170.60 | 773,560 |
| 2022-08-19 | $178.24 | $178.25 | $175.53 | $176.23 | $176.23 | 996,243 |
| 2022-08-18 | $176.55 | $180.67 | $176.49 | $179.36 | $179.36 | 1,682,079 |
| 2022-08-17 | $169.14 | $170.45 | $167.73 | $169.29 | $169.29 | 1,032,953 |
| 2022-08-16 | $170.24 | $171.52 | $169.00 | $170.63 | $170.63 | 632,491 |
| 2022-08-15 | $168.95 | $171.68 | $168.79 | $171.13 | $171.13 | 692,651 |
| 2022-08-12 | $167.44 | $169.79 | $167.27 | $169.60 | $169.60 | 795,636 |
| 2022-08-11 | $167.83 | $169.16 | $166.55 | $166.72 | $166.72 | 744,616 |
| 2022-08-10 | $165.89 | $166.74 | $164.15 | $166.56 | $166.56 | 646,262 |
| 2022-08-09 | $165.40 | $165.40 | $161.69 | $162.51 | $162.51 | 715,674 |
| 2022-08-08 | $167.95 | $168.33 | $164.70 | $166.22 | $166.22 | 670,927 |
| 2022-08-05 | $165.93 | $167.51 | $164.40 | $167.26 | $167.26 | 468,312 |
| 2022-08-04 | $166.24 | $168.28 | $165.34 | $168.02 | $168.02 | 577,426 |
| 2022-08-03 | $163.22 | $166.26 | $162.60 | $165.54 | $165.54 | 610,214 |
| 2022-08-02 | $162.16 | $164.00 | $161.89 | $163.08 | $163.08 | 656,628 |
| 2022-08-01 | $161.16 | $163.97 | $160.66 | $163.65 | $163.65 | 671,999 |
| 2022-07-29 | $159.56 | $163.28 | $159.34 | $162.60 | $162.60 | 745,590 |
| 2022-07-28 | $156.34 | $159.63 | $155.14 | $159.34 | $159.34 | 562,267 |
| 2022-07-27 | $151.96 | $156.59 | $151.42 | $155.60 | $155.60 | 852,662 |
| 2022-07-26 | $151.14 | $152.25 | $150.38 | $151.25 | $151.25 | 849,496 |
| 2022-07-25 | $150.67 | $152.14 | $148.70 | $152.06 | $152.06 | 957,120 |
| 2022-07-22 | $153.17 | $154.08 | $149.61 | $150.58 | $150.58 | 903,192 |
| 2022-07-21 | $150.14 | $153.43 | $149.58 | $153.40 | $153.40 | 534,131 |
| 2022-07-20 | $147.56 | $150.23 | $147.34 | $149.74 | $149.74 | 596,459 |
| 2022-07-19 | $143.48 | $148.05 | $143.30 | $147.55 | $147.55 | 933,373 |
| 2022-07-18 | $144.10 | $144.66 | $140.78 | $141.23 | $141.23 | 845,626 |
| 2022-07-15 | $140.62 | $143.65 | $139.52 | $143.59 | $143.59 | 881,686 |
| 2022-07-14 | $139.69 | $140.38 | $137.18 | $138.57 | $138.57 | 1,175,033 |
| 2022-07-13 | $138.27 | $142.75 | $137.95 | $141.63 | $141.63 | 908,244 |
| 2022-07-12 | $142.26 | $143.69 | $140.24 | $140.98 | $140.98 | 805,202 |
| 2022-07-11 | $141.39 | $142.79 | $140.00 | $141.51 | $141.51 | 647,783 |
| 2022-07-08 | $142.23 | $143.02 | $141.16 | $142.66 | $142.66 | 522,154 |
| 2022-07-07 | $140.84 | $144.13 | $140.84 | $142.99 | $142.99 | 866,378 |
| 2022-07-06 | $138.29 | $140.92 | $137.83 | $139.81 | $139.81 | 978,329 |
| 2022-07-05 | $133.67 | $137.48 | $133.34 | $137.35 | $137.35 | 541,904 |
| 2022-07-01 | $136.93 | $137.53 | $133.61 | $136.15 | $136.15 | 696,441 |
| 2022-06-30 | $136.91 | $139.47 | $136.05 | $137.85 | $137.85 | 813,223 |
| 2022-06-29 | $138.76 | $139.21 | $136.14 | $138.68 | $138.68 | 864,494 |
| 2022-06-28 | $142.30 | $143.00 | $138.71 | $138.92 | $138.92 | 697,309 |
| 2022-06-27 | $141.45 | $142.99 | $139.57 | $141.97 | $141.97 | 935,593 |
| 2022-06-24 | $138.92 | $140.81 | $138.15 | $140.48 | $140.48 | 2,124,023 |
| 2022-06-23 | $136.35 | $138.04 | $135.39 | $136.92 | $136.92 | 732,950 |
| 2022-06-22 | $134.76 | $137.34 | $134.58 | $135.88 | $135.88 | 736,720 |
| 2022-06-21 | $135.98 | $137.93 | $135.85 | $136.54 | $136.54 | 982,018 |
| 2022-06-17 | $132.62 | $135.19 | $131.77 | $133.80 | $133.80 | 1,689,458 |
| 2022-06-16 | $135.03 | $135.61 | $130.07 | $131.05 | $131.05 | 968,811 |
| 2022-06-15 | $136.72 | $140.49 | $136.01 | $138.47 | $138.47 | 829,563 |
| 2022-06-14 | $134.42 | $135.63 | $132.50 | $135.17 | $135.17 | 953,272 |
| 2022-06-13 | $137.22 | $138.03 | $133.10 | $133.55 | $133.55 | 1,012,744 |
| 2022-06-10 | $141.40 | $142.36 | $139.35 | $140.53 | $140.53 | 986,086 |
| 2022-06-09 | $143.98 | $145.93 | $143.84 | $143.86 | $143.86 | 1,087,218 |
| 2022-06-08 | $147.61 | $148.80 | $144.45 | $144.87 | $144.87 | 651,963 |
| 2022-06-07 | $145.37 | $148.86 | $145.24 | $148.45 | $148.45 | 831,496 |
| 2022-06-06 | $148.66 | $150.00 | $145.93 | $146.63 | $146.63 | 580,471 |
| 2022-06-03 | $146.61 | $147.51 | $145.62 | $146.73 | $146.73 | 482,467 |
| 2022-06-02 | $143.02 | $148.87 | $142.40 | $148.78 | $148.78 | 680,458 |
| 2022-06-01 | $146.18 | $147.31 | $142.40 | $143.55 | $143.55 | 828,324 |
| 2022-05-31 | $145.22 | $147.85 | $143.72 | $145.60 | $145.60 | 1,908,157 |
| 2022-05-27 | $143.15 | $145.25 | $142.68 | $145.23 | $145.23 | 865,592 |
| 2022-05-26 | $138.20 | $141.94 | $137.40 | $141.26 | $141.26 | 865,153 |
| 2022-05-25 | $137.97 | $139.36 | $136.27 | $137.45 | $137.45 | 1,038,123 |
| 2022-05-24 | $138.92 | $139.79 | $136.88 | $138.85 | $138.85 | 1,117,691 |
| 2022-05-23 | $138.95 | $140.70 | $138.32 | $140.16 | $140.16 | 1,015,551 |
| 2022-05-20 | $138.70 | $139.37 | $133.44 | $137.80 | $137.80 | 1,414,690 |
| 2022-05-19 | $135.84 | $139.92 | $135.18 | $137.10 | $137.10 | 1,163,819 |
| 2022-05-18 | $137.00 | $141.16 | $134.41 | $136.00 | $136.00 | 2,151,139 |
| 2022-05-17 | $138.22 | $140.56 | $136.56 | $140.37 | $140.37 | 1,616,703 |
| 2022-05-16 | $135.40 | $136.68 | $134.21 | $135.18 | $135.18 | 868,322 |
| 2022-05-13 | $132.58 | $137.73 | $131.76 | $136.67 | $136.67 | 960,970 |
| 2022-05-12 | $130.41 | $132.02 | $127.93 | $130.61 | $130.61 | 1,234,330 |
| 2022-05-11 | $134.32 | $135.99 | $130.74 | $131.03 | $131.03 | 785,176 |
| 2022-05-10 | $134.69 | $136.82 | $131.34 | $135.09 | $135.09 | 1,049,441 |
| 2022-05-09 | $136.00 | $137.00 | $131.43 | $132.20 | $132.20 | 1,880,008 |
| 2022-05-06 | $139.38 | $140.22 | $136.20 | $138.78 | $138.78 | 987,190 |
| 2022-05-05 | $144.71 | $145.23 | $139.47 | $140.91 | $140.91 | 781,326 |
| 2022-05-04 | $143.57 | $146.79 | $140.65 | $146.60 | $146.60 | 948,033 |
| 2022-05-03 | $141.68 | $144.10 | $141.33 | $142.93 | $142.93 | 951,461 |
| 2022-05-02 | $140.17 | $142.08 | $138.03 | $141.87 | $141.87 | 1,111,846 |
| 2022-04-29 | $144.69 | $145.50 | $140.00 | $140.27 | $140.27 | 1,110,954 |
| 2022-04-28 | $143.34 | $146.04 | $141.57 | $145.18 | $145.18 | 876,208 |
| 2022-04-27 | $141.44 | $143.83 | $140.73 | $141.31 | $141.31 | 1,056,680 |
| 2022-04-26 | $145.83 | $146.08 | $141.36 | $141.38 | $141.38 | 1,017,527 |
| 2022-04-25 | $144.57 | $147.00 | $143.23 | $146.96 | $146.96 | 743,267 |
| 2022-04-22 | $148.74 | $149.81 | $145.06 | $145.28 | $145.28 | 700,405 |
| 2022-04-21 | $152.92 | $153.86 | $148.89 | $149.35 | $149.35 | 932,146 |
| 2022-04-20 | $149.92 | $152.42 | $149.36 | $151.22 | $151.22 | 968,197 |
| 2022-04-19 | $145.18 | $148.50 | $145.18 | $148.36 | $148.36 | 996,921 |
| 2022-04-18 | $143.79 | $146.12 | $143.50 | $145.27 | $145.27 | 701,319 |
| 2022-04-14 | $148.16 | $148.16 | $143.79 | $143.93 | $143.93 | 852,898 |
| 2022-04-13 | $147.05 | $148.12 | $146.16 | $147.26 | $147.26 | 652,715 |
| 2022-04-12 | $149.30 | $150.55 | $146.28 | $146.66 | $146.66 | 943,919 |
| 2022-04-11 | $148.74 | $149.59 | $146.82 | $147.40 | $147.40 | 571,311 |
| 2022-04-08 | $150.51 | $151.59 | $148.85 | $149.79 | $149.79 | 886,360 |
| 2022-04-07 | $151.52 | $153.16 | $150.14 | $151.32 | $151.32 | 1,161,543 |
| 2022-04-06 | $152.78 | $153.03 | $150.43 | $151.54 | $151.54 | 1,167,514 |
| 2022-04-05 | $159.45 | $159.46 | $154.26 | $154.95 | $154.95 | 881,906 |
| 2022-04-04 | $158.12 | $160.76 | $158.12 | $159.59 | $159.59 | 841,398 |
| 2022-04-01 | $158.99 | $159.99 | $156.55 | $158.40 | $158.40 | 997,387 |
| 2022-03-31 | $161.06 | $162.10 | $157.97 | $157.97 | $157.97 | 1,287,312 |
| 2022-03-30 | $163.59 | $164.00 | $159.90 | $160.81 | $160.81 | 688,290 |
| 2022-03-29 | $164.17 | $166.52 | $162.69 | $165.07 | $165.07 | 907,269 |
| 2022-03-28 | $160.46 | $161.95 | $158.81 | $160.04 | $160.04 | 946,411 |
| 2022-03-25 | $160.00 | $160.28 | $156.84 | $160.11 | $160.11 | 867,006 |
| 2022-03-24 | $157.13 | $159.29 | $156.81 | $159.08 | $159.08 | 915,814 |
| 2022-03-23 | $158.04 | $159.29 | $155.07 | $156.35 | $156.35 | 792,334 |
| 2022-03-22 | $161.18 | $162.75 | $158.65 | $158.86 | $158.86 | 1,384,113 |
| 2022-03-21 | $161.00 | $162.16 | $158.19 | $160.28 | $160.28 | 1,123,372 |
| 2022-03-18 | $156.74 | $161.69 | $156.14 | $161.41 | $161.41 | 1,671,531 |
| 2022-03-17 | $153.15 | $156.87 | $152.69 | $156.75 | $156.75 | 1,138,831 |
| 2022-03-16 | $151.66 | $156.16 | $150.32 | $154.41 | $154.41 | 1,329,533 |
| 2022-03-15 | $145.47 | $149.94 | $145.19 | $149.66 | $149.66 | 1,182,471 |
| 2022-03-14 | $145.94 | $148.99 | $143.68 | $143.98 | $143.98 | 1,168,008 |
| 2022-03-11 | $149.16 | $149.68 | $145.73 | $145.87 | $145.87 | 870,780 |
| 2022-03-10 | $147.69 | $149.08 | $145.58 | $146.49 | $146.49 | 858,440 |
| 2022-03-09 | $150.46 | $152.36 | $149.36 | $151.05 | $151.05 | 940,407 |
| 2022-03-08 | $146.86 | $150.49 | $145.18 | $146.29 | $146.29 | 1,133,368 |
| 2022-03-07 | $151.70 | $152.98 | $146.82 | $146.87 | $146.87 | 1,267,617 |
| 2022-03-04 | $154.00 | $154.96 | $150.50 | $151.67 | $151.67 | 958,720 |
| 2022-03-03 | $158.36 | $159.46 | $154.55 | $155.40 | $155.40 | 1,000,409 |
| 2022-03-02 | $154.67 | $158.84 | $154.41 | $157.86 | $157.86 | 971,026 |
| 2022-03-01 | $157.08 | $158.38 | $151.90 | $153.29 | $153.29 | 1,499,708 |
| 2022-02-28 | $158.28 | $158.93 | $155.33 | $157.37 | $157.37 | 1,330,198 |
| 2022-02-25 | $157.99 | $160.44 | $156.96 | $159.98 | $159.98 | 958,598 |
| 2022-02-24 | $148.00 | $159.04 | $147.77 | $158.50 | $158.50 | 1,227,442 |
| 2022-02-23 | $159.62 | $160.19 | $153.25 | $153.35 | $153.35 | 1,389,116 |
| 2022-02-22 | $160.01 | $162.13 | $157.16 | $158.59 | $158.59 | 1,264,174 |
| 2022-02-18 | $161.48 | $163.92 | $156.46 | $160.59 | $160.59 | 1,904,719 |
| 2022-02-17 | $167.98 | $168.88 | $165.20 | $165.50 | $165.50 | 1,258,266 |
| 2022-02-16 | $168.38 | $170.42 | $166.13 | $170.13 | $170.13 | 1,055,412 |
| 2022-02-15 | $168.44 | $169.79 | $167.05 | $169.77 | $169.77 | 1,076,657 |
| 2022-02-14 | $164.85 | $167.15 | $163.84 | $165.93 | $165.93 | 1,519,015 |
| 2022-02-11 | $170.43 | $171.98 | $164.14 | $165.04 | $165.04 | 1,356,945 |
| 2022-02-10 | $168.44 | $173.10 | $167.50 | $169.23 | $169.23 | 1,545,889 |
| 2022-02-09 | $171.06 | $172.36 | $169.57 | $172.15 | $172.15 | 775,192 |
| 2022-02-08 | $165.16 | $168.66 | $164.56 | $168.42 | $168.42 | 1,672,431 |
| 2022-02-07 | $166.21 | $168.16 | $165.57 | $166.08 | $166.08 | 1,410,067 |
| 2022-02-04 | $164.82 | $167.81 | $164.10 | $166.21 | $166.21 | 1,075,725 |
| 2022-02-03 | $168.12 | $169.11 | $165.50 | $165.88 | $165.88 | 1,306,599 |
| 2022-02-02 | $170.27 | $173.00 | $170.05 | $171.26 | $171.26 | 1,069,325 |
| 2022-02-01 | $170.13 | $170.62 | $165.45 | $169.06 | $169.06 | 1,459,225 |
| 2022-01-31 | $164.76 | $169.07 | $164.50 | $168.82 | $168.82 | 1,811,479 |
| 2022-01-28 | $161.97 | $164.08 | $156.63 | $164.02 | $164.02 | 2,530,056 |
| 2022-01-27 | $169.92 | $170.63 | $160.79 | $161.12 | $161.12 | 2,284,242 |
| 2022-01-26 | $171.50 | $174.54 | $166.88 | $168.49 | $168.49 | 1,567,467 |
| 2022-01-25 | $171.38 | $172.21 | $167.38 | $168.77 | $168.77 | 1,500,124 |
| 2022-01-24 | $171.69 | $176.02 | $166.79 | $175.36 | $175.36 | 1,525,726 |
| 2022-01-21 | $175.53 | $177.05 | $173.04 | $173.42 | $173.42 | 3,302,691 |
| 2022-01-20 | $181.84 | $183.93 | $176.95 | $177.48 | $177.48 | 1,313,953 |
| 2022-01-19 | $181.66 | $185.00 | $179.80 | $180.45 | $180.45 | 1,129,515 |
| 2022-01-18 | $183.66 | $185.17 | $180.96 | $181.42 | $181.42 | 1,133,289 |
| 2022-01-14 | $185.00 | $187.26 | $184.44 | $187.14 | $187.14 | 1,001,951 |
| 2022-01-13 | $190.40 | $191.78 | $186.22 | $186.61 | $186.61 | 1,198,132 |
| 2022-01-12 | $192.75 | $193.92 | $189.88 | $190.40 | $190.40 | 745,105 |
| 2022-01-11 | $188.00 | $191.85 | $185.85 | $191.70 | $191.70 | 983,986 |
| 2022-01-10 | $185.79 | $186.95 | $182.17 | $186.78 | $186.78 | 1,415,446 |
| 2022-01-07 | $191.98 | $193.06 | $186.85 | $188.00 | $188.00 | 1,001,736 |
| 2022-01-06 | $192.20 | $194.83 | $190.43 | $192.59 | $192.59 | 798,287 |
| 2022-01-05 | $196.38 | $197.00 | $191.96 | $192.16 | $192.16 | 1,166,502 |
| 2022-01-04 | $202.65 | $202.67 | $194.75 | $197.36 | $197.36 | 1,333,595 |
| 2022-01-03 | $205.88 | $207.22 | $201.48 | $202.66 | $202.66 | 947,270 |
| 2021-12-31 | $206.57 | $207.73 | $206.00 | $206.51 | $206.51 | 504,767 |
| 2021-12-30 | $207.64 | $209.08 | $206.70 | $206.80 | $206.80 | 545,068 |
| 2021-12-29 | $208.25 | $208.48 | $206.54 | $207.29 | $207.29 | 397,529 |
| 2021-12-28 | $207.93 | $208.06 | $205.34 | $206.89 | $206.89 | 450,834 |
| 2021-12-27 | $202.55 | $208.17 | $202.55 | $207.93 | $207.93 | 868,025 |
| 2021-12-23 | $200.71 | $203.09 | $200.57 | $201.43 | $201.43 | 636,770 |
| 2021-12-22 | $197.91 | $200.83 | $196.92 | $200.61 | $200.61 | 823,511 |
| 2021-12-21 | $195.60 | $197.66 | $194.47 | $197.58 | $197.58 | 982,179 |
| 2021-12-20 | $196.06 | $197.25 | $192.08 | $194.22 | $194.22 | 1,141,445 |
| 2021-12-17 | $197.48 | $199.58 | $196.52 | $197.20 | $197.20 | 2,128,276 |
| 2021-12-16 | $203.61 | $204.90 | $198.04 | $198.59 | $198.59 | 1,289,563 |
| 2021-12-15 | $199.00 | $204.29 | $197.44 | $204.01 | $204.01 | 1,082,049 |
| 2021-12-14 | $203.14 | $203.14 | $195.33 | $197.99 | $197.99 | 1,270,854 |
| 2021-12-13 | $202.39 | $205.48 | $201.25 | $204.09 | $204.09 | 1,124,873 |
| 2021-12-10 | $200.97 | $202.09 | $198.93 | $201.85 | $201.85 | 816,327 |
| 2021-12-09 | $201.75 | $203.49 | $200.08 | $200.63 | $200.63 | 714,293 |
| 2021-12-08 | $202.44 | $204.05 | $201.63 | $202.19 | $202.19 | 954,343 |
| 2021-12-07 | $199.69 | $203.12 | $199.33 | $202.43 | $202.43 | 1,424,100 |
| 2021-12-06 | $199.98 | $199.98 | $192.63 | $195.15 | $195.15 | 1,188,833 |
| 2021-12-03 | $200.00 | $201.49 | $196.05 | $199.23 | $199.23 | 1,324,274 |
| 2021-12-02 | $193.50 | $199.93 | $193.07 | $198.48 | $198.48 | 1,198,951 |
| 2021-12-01 | $197.00 | $198.45 | $193.45 | $193.67 | $193.67 | 1,346,756 |
| 2021-11-30 | $196.31 | $197.84 | $193.34 | $194.48 | $194.48 | 2,596,099 |
| 2021-11-29 | $194.00 | $198.97 | $193.90 | $197.74 | $197.74 | 1,413,918 |
| 2021-11-26 | $197.67 | $199.32 | $190.69 | $191.37 | $191.37 | 809,645 |
| 2021-11-24 | $195.04 | $200.76 | $193.51 | $199.66 | $199.66 | 1,779,997 |
| 2021-11-23 | $192.04 | $198.59 | $190.46 | $195.29 | $195.29 | 1,657,033 |
| 2021-11-22 | $194.16 | $197.70 | $191.70 | $191.94 | $191.94 | 1,632,666 |
| 2021-11-19 | $195.00 | $196.18 | $193.55 | $194.63 | $194.63 | 1,160,411 |
| 2021-11-18 | $194.86 | $195.70 | $191.30 | $194.27 | $194.27 | 1,341,143 |
| 2021-11-17 | $192.00 | $194.47 | $189.69 | $194.35 | $194.35 | 1,045,150 |
| 2021-11-16 | $187.53 | $193.18 | $187.52 | $192.71 | $192.71 | 1,148,442 |
| 2021-11-15 | $187.11 | $189.05 | $186.09 | $188.19 | $188.19 | 589,304 |
| 2021-11-12 | $186.71 | $187.00 | $185.16 | $186.62 | $186.62 | 697,055 |
| 2021-11-11 | $184.71 | $186.65 | $184.02 | $185.76 | $185.76 | 510,257 |
| 2021-11-10 | $184.69 | $185.77 | $181.93 | $183.61 | $183.61 | 710,198 |
| 2021-11-09 | $186.00 | $187.76 | $184.89 | $185.86 | $185.86 | 575,626 |
| 2021-11-08 | $185.24 | $186.85 | $183.60 | $186.28 | $186.28 | 514,476 |
| 2021-11-05 | $186.90 | $187.78 | $183.17 | $183.68 | $183.68 | 1,078,095 |
| 2021-11-04 | $184.00 | $186.10 | $183.33 | $186.06 | $186.06 | 777,549 |
| 2021-11-03 | $184.11 | $184.72 | $181.99 | $183.46 | $183.46 | 737,172 |
| 2021-11-02 | $182.00 | $185.41 | $181.16 | $184.79 | $184.79 | 812,087 |
| 2021-11-01 | $180.50 | $181.68 | $179.28 | $181.03 | $181.03 | 512,929 |
| 2021-10-29 | $178.26 | $180.25 | $178.07 | $180.02 | $180.02 | 703,604 |
| 2021-10-28 | $178.00 | $180.30 | $177.78 | $179.35 | $179.35 | 400,004 |
| 2021-10-27 | $177.44 | $179.49 | $176.65 | $176.94 | $176.94 | 359,964 |
| 2021-10-26 | $178.65 | $179.00 | $176.62 | $177.78 | $177.78 | 636,396 |
| 2021-10-25 | $176.56 | $178.35 | $175.23 | $177.60 | $177.60 | 463,843 |
| 2021-10-22 | $176.65 | $178.80 | $175.93 | $176.22 | $176.22 | 417,710 |
| 2021-10-21 | $174.68 | $176.54 | $173.31 | $176.45 | $176.45 | 647,193 |
| 2021-10-20 | $175.00 | $176.43 | $173.50 | $174.13 | $174.13 | 473,096 |
| 2021-10-19 | $173.26 | $174.85 | $172.98 | $174.72 | $174.72 | 606,447 |
| 2021-10-18 | $168.57 | $172.90 | $168.20 | $172.63 | $172.63 | 646,048 |
| 2021-10-15 | $168.81 | $169.58 | $167.95 | $168.71 | $168.71 | 1,094,737 |
| 2021-10-14 | $165.59 | $168.46 | $165.59 | $168.27 | $168.27 | 583,233 |
| 2021-10-13 | $162.43 | $165.00 | $161.60 | $164.03 | $164.03 | 893,688 |
| 2021-10-12 | $162.94 | $162.97 | $160.43 | $161.31 | $161.31 | 915,551 |
| 2021-10-11 | $161.14 | $163.56 | $161.01 | $161.68 | $161.68 | 706,856 |
| 2021-10-08 | $163.25 | $163.43 | $160.94 | $161.76 | $161.76 | 670,401 |
| 2021-10-07 | $163.15 | $166.33 | $162.76 | $163.23 | $163.23 | 1,037,330 |
| 2021-10-06 | $160.71 | $162.17 | $159.07 | $161.15 | $161.15 | 1,037,610 |
| 2021-10-05 | $161.92 | $163.80 | $161.32 | $162.75 | $162.75 | 812,399 |
| 2021-10-04 | $164.88 | $165.54 | $159.39 | $161.16 | $161.16 | 1,187,158 |
| 2021-10-01 | $164.73 | $166.25 | $163.23 | $165.42 | $165.42 | 801,013 |
| 2021-09-30 | $167.64 | $168.91 | $164.21 | $164.29 | $164.29 | 1,240,914 |
| 2021-09-29 | $168.57 | $170.46 | $166.79 | $166.89 | $166.89 | 1,126,562 |
| 2021-09-28 | $175.01 | $175.76 | $167.90 | $167.90 | $167.90 | 1,394,078 |
| 2021-09-27 | $177.29 | $177.57 | $175.50 | $176.83 | $176.83 | 876,914 |
| 2021-09-24 | $178.87 | $179.12 | $177.64 | $178.38 | $178.38 | 576,823 |
| 2021-09-23 | $177.63 | $180.71 | $177.34 | $179.75 | $179.75 | 634,525 |
| 2021-09-22 | $174.92 | $177.51 | $174.28 | $176.72 | $176.72 | 642,857 |
| 2021-09-21 | $175.29 | $175.29 | $172.77 | $174.23 | $174.23 | 704,438 |
| 2021-09-20 | $174.88 | $174.88 | $172.53 | $173.88 | $173.88 | 1,109,958 |
| 2021-09-17 | $178.52 | $179.99 | $177.18 | $177.45 | $177.45 | 1,167,177 |
| 2021-09-16 | $179.33 | $180.00 | $178.11 | $179.78 | $179.78 | 609,612 |
| 2021-09-15 | $178.61 | $180.40 | $177.77 | $179.64 | $179.64 | 578,537 |
| 2021-09-14 | $178.93 | $179.16 | $177.50 | $178.17 | $178.17 | 923,895 |
| 2021-09-13 | $181.00 | $181.09 | $176.90 | $178.17 | $178.17 | 1,351,723 |
| 2021-09-10 | $181.95 | $182.00 | $179.92 | $180.14 | $180.14 | 628,436 |
| 2021-09-09 | $181.91 | $181.91 | $180.17 | $180.79 | $180.79 | 939,881 |
| 2021-09-08 | $180.70 | $181.56 | $179.31 | $181.46 | $181.46 | 529,835 |
| 2021-09-07 | $181.10 | $182.49 | $180.43 | $181.17 | $181.17 | 596,297 |
| 2021-09-03 | $180.25 | $182.14 | $180.00 | $181.28 | $181.28 | 715,509 |
| 2021-09-02 | $179.73 | $180.32 | $178.98 | $180.29 | $180.29 | 554,722 |
| 2021-09-01 | $178.96 | $179.85 | $177.01 | $178.72 | $178.72 | 1,335,185 |
| 2021-08-31 | $180.04 | $180.07 | $177.28 | $179.38 | $179.38 | 1,017,742 |
| 2021-08-30 | $177.77 | $180.40 | $177.77 | $179.09 | $179.09 | 596,952 |
| 2021-08-27 | $176.00 | $178.32 | $174.82 | $177.51 | $177.51 | 786,669 |
| 2021-08-26 | $174.58 | $175.90 | $173.96 | $175.58 | $175.58 | 1,067,903 |
| 2021-08-25 | $174.79 | $175.32 | $173.93 | $174.64 | $174.64 | 1,146,877 |
| 2021-08-24 | $173.25 | $175.14 | $172.75 | $174.93 | $174.93 | 1,065,965 |
| 2021-08-23 | $169.49 | $172.91 | $169.34 | $171.32 | $171.32 | 804,079 |
| 2021-08-20 | $166.36 | $169.22 | $166.08 | $168.79 | $168.79 | 807,200 |
| 2021-08-19 | $163.64 | $168.94 | $161.11 | $166.69 | $166.69 | 1,389,607 |
| 2021-08-18 | $163.80 | $165.26 | $163.11 | $163.66 | $163.66 | 1,066,467 |
| 2021-08-17 | $165.75 | $165.81 | $163.18 | $164.42 | $164.42 | 543,463 |
| 2021-08-16 | $165.59 | $166.69 | $164.47 | $166.65 | $166.65 | 452,886 |
| 2021-08-13 | $165.43 | $166.25 | $164.17 | $166.10 | $166.10 | 502,993 |
| 2021-08-12 | $165.00 | $165.11 | $163.23 | $165.03 | $165.03 | 576,209 |
| 2021-08-11 | $165.61 | $165.62 | $163.67 | $165.05 | $165.05 | 585,090 |
| 2021-08-10 | $167.58 | $167.99 | $164.51 | $165.63 | $165.63 | 680,247 |
| 2021-08-09 | $166.42 | $167.15 | $166.07 | $166.95 | $166.95 | 501,306 |
| 2021-08-06 | $166.59 | $167.63 | $166.00 | $166.60 | $166.60 | 587,018 |
| 2021-08-05 | $167.40 | $167.62 | $165.53 | $166.40 | $166.40 | 951,759 |
| 2021-08-04 | $166.30 | $168.17 | $166.04 | $167.07 | $167.07 | 598,209 |
| 2021-08-03 | $165.42 | $166.88 | $164.48 | $166.71 | $166.71 | 758,658 |
| 2021-08-02 | $165.00 | $165.48 | $163.80 | $164.91 | $164.91 | 848,403 |
| 2021-07-30 | $161.03 | $164.89 | $161.03 | $164.55 | $164.55 | 1,047,170 |
| 2021-07-29 | $160.99 | $162.86 | $160.71 | $161.71 | $161.71 | 829,031 |
| 2021-07-28 | $159.27 | $161.20 | $159.03 | $160.15 | $160.15 | 663,355 |
| 2021-07-27 | $159.83 | $159.83 | $156.23 | $158.84 | $158.84 | 894,088 |
| 2021-07-26 | $159.50 | $159.98 | $158.33 | $159.98 | $159.98 | 510,807 |
| 2021-07-23 | $159.55 | $160.86 | $158.23 | $159.70 | $159.70 | 546,426 |
| 2021-07-22 | $159.00 | $159.38 | $158.25 | $158.58 | $158.58 | 544,762 |
| 2021-07-21 | $157.07 | $158.49 | $156.63 | $158.46 | $158.46 | 470,068 |
| 2021-07-20 | $155.60 | $157.44 | $155.02 | $156.59 | $156.59 | 849,150 |
| 2021-07-19 | $153.07 | $154.89 | $152.96 | $154.78 | $154.78 | 799,275 |
| 2021-07-16 | $157.19 | $157.75 | $154.84 | $155.01 | $155.01 | 2,269,894 |
| 2021-07-15 | $157.16 | $157.41 | $155.61 | $156.56 | $156.56 | 848,814 |
| 2021-07-14 | $158.19 | $158.82 | $157.30 | $157.92 | $157.92 | 761,730 |
| 2021-07-13 | $157.72 | $158.58 | $156.99 | $157.42 | $157.42 | 743,204 |
| 2021-07-12 | $156.50 | $158.13 | $156.06 | $157.72 | $157.72 | 1,397,214 |
| 2021-07-09 | $154.92 | $155.91 | $154.06 | $155.81 | $155.81 | 475,480 |
| 2021-07-08 | $153.53 | $155.59 | $151.86 | $154.17 | $154.17 | 512,130 |
| 2021-07-07 | $155.00 | $155.53 | $153.46 | $155.30 | $155.30 | 788,846 |
| 2021-07-06 | $153.40 | $154.31 | $151.54 | $154.16 | $154.16 | 700,883 |
| 2021-07-02 | $152.52 | $153.43 | $150.35 | $153.15 | $153.15 | 836,646 |
| 2021-07-01 | $154.52 | $154.52 | $152.93 | $153.56 | $153.56 | 1,137,264 |
| 2021-06-30 | $155.00 | $155.10 | $153.81 | $154.41 | $154.41 | 939,568 |
| 2021-06-29 | $154.41 | $155.88 | $154.01 | $155.79 | $155.79 | 600,097 |
| 2021-06-28 | $153.24 | $154.88 | $153.11 | $154.41 | $154.41 | 500,399 |
| 2021-06-25 | $153.04 | $153.98 | $152.70 | $153.32 | $153.32 | 1,026,278 |
| 2021-06-24 | $151.90 | $153.21 | $151.15 | $152.66 | $152.66 | 604,988 |
| 2021-06-23 | $150.61 | $151.27 | $150.25 | $150.95 | $150.95 | 1,665,936 |
| 2021-06-22 | $148.61 | $150.80 | $148.07 | $150.57 | $150.57 | 917,023 |
| 2021-06-21 | $148.03 | $149.47 | $146.31 | $149.08 | $149.08 | 986,467 |
| 2021-06-18 | $148.31 | $149.62 | $146.90 | $147.48 | $147.48 | 1,533,503 |
| 2021-06-17 | $148.90 | $151.93 | $148.53 | $149.35 | $149.35 | 982,251 |
| 2021-06-16 | $148.50 | $149.73 | $147.45 | $148.90 | $148.90 | 788,503 |
| 2021-06-15 | $149.34 | $150.69 | $147.80 | $147.98 | $147.98 | 1,198,081 |
| 2021-06-14 | $148.19 | $148.67 | $146.93 | $148.58 | $148.58 | 670,171 |
| 2021-06-11 | $149.15 | $149.15 | $146.93 | $147.83 | $147.83 | 637,304 |
| 2021-06-10 | $147.00 | $148.98 | $146.67 | $148.94 | $148.94 | 413,018 |
| 2021-06-09 | $149.14 | $149.26 | $146.90 | $146.97 | $146.97 | 462,077 |
| 2021-06-08 | $148.92 | $149.43 | $147.88 | $148.74 | $148.74 | 656,183 |
| 2021-06-07 | $148.88 | $150.05 | $147.36 | $148.15 | $148.15 | 908,481 |
| 2021-06-04 | $145.59 | $149.20 | $145.59 | $148.88 | $148.88 | 1,105,076 |
| 2021-06-03 | $143.79 | $145.50 | $142.60 | $145.03 | $145.03 | 997,541 |
| 2021-06-02 | $141.62 | $143.99 | $141.22 | $143.93 | $143.93 | 841,624 |
| 2021-06-01 | $143.07 | $143.90 | $141.96 | $141.97 | $141.97 | 829,455 |
| 2021-05-28 | $141.00 | $142.61 | $140.89 | $142.38 | $142.38 | 785,167 |
| 2021-05-27 | $141.30 | $142.16 | $140.19 | $140.54 | $140.54 | 1,148,602 |
| 2021-05-26 | $139.91 | $141.65 | $139.82 | $141.35 | $141.35 | 701,128 |
| 2021-05-25 | $141.11 | $141.17 | $139.81 | $139.98 | $139.98 | 753,667 |
| 2021-05-24 | $140.48 | $141.69 | $140.44 | $140.80 | $140.80 | 611,166 |
| 2021-05-21 | $141.32 | $142.17 | $139.36 | $139.66 | $139.66 | 1,016,244 |
| 2021-05-20 | $135.97 | $142.08 | $135.97 | $141.03 | $141.03 | 1,513,587 |
| 2021-05-19 | $136.25 | $138.27 | $134.65 | $138.15 | $138.15 | 1,324,331 |
| 2021-05-18 | $140.74 | $140.74 | $138.35 | $138.39 | $138.39 | 1,009,278 |
| 2021-05-17 | $139.85 | $141.10 | $138.80 | $139.54 | $139.54 | 689,267 |
| 2021-05-14 | $139.58 | $140.73 | $138.80 | $139.85 | $139.85 | 814,612 |
| 2021-05-13 | $136.51 | $138.41 | $136.00 | $138.05 | $138.05 | 983,397 |
| 2021-05-12 | $137.64 | $138.49 | $135.31 | $135.42 | $135.42 | 1,009,529 |
| 2021-05-11 | $138.04 | $139.67 | $137.01 | $138.93 | $138.93 | 1,038,121 |
| 2021-05-10 | $142.85 | $142.85 | $139.68 | $139.90 | $139.90 | 660,242 |
| 2021-05-07 | $143.36 | $144.91 | $142.61 | $143.41 | $143.41 | 612,178 |
| 2021-05-06 | $140.48 | $142.87 | $139.73 | $142.81 | $142.81 | 632,414 |
| 2021-05-05 | $141.41 | $141.89 | $140.14 | $140.72 | $140.72 | 606,694 |
| 2021-05-04 | $139.30 | $140.60 | $137.48 | $140.32 | $140.32 | 1,028,925 |
| 2021-05-03 | $145.45 | $145.45 | $140.27 | $140.40 | $140.40 | 1,111,396 |
| 2021-04-30 | $147.12 | $147.73 | $143.91 | $144.35 | $144.35 | 808,426 |
| 2021-04-29 | $147.59 | $148.49 | $145.95 | $148.39 | $148.39 | 431,631 |
| 2021-04-28 | $148.32 | $149.29 | $146.53 | $146.61 | $146.61 | 928,999 |
| 2021-04-27 | $149.00 | $149.78 | $147.00 | $148.39 | $148.39 | 939,843 |
| 2021-04-26 | $147.99 | $148.97 | $147.19 | $148.74 | $148.74 | 562,667 |
| 2021-04-23 | $145.70 | $148.16 | $145.22 | $147.86 | $147.86 | 685,965 |
| 2021-04-22 | $144.98 | $146.10 | $144.10 | $145.60 | $145.60 | 836,108 |
| 2021-04-21 | $142.83 | $145.36 | $142.60 | $144.65 | $144.65 | 506,908 |
| 2021-04-20 | $143.09 | $143.78 | $141.74 | $143.00 | $143.00 | 588,406 |
| 2021-04-19 | $145.00 | $145.52 | $142.23 | $143.63 | $143.63 | 731,437 |
| 2021-04-16 | $146.07 | $146.49 | $144.90 | $145.40 | $145.40 | 3,120,180 |
| 2021-04-15 | $143.99 | $145.46 | $143.66 | $145.27 | $145.27 | 998,121 |
| 2021-04-14 | $143.33 | $144.50 | $142.21 | $143.42 | $143.42 | 955,343 |
| 2021-04-13 | $145.17 | $145.63 | $143.05 | $143.43 | $143.43 | 924,683 |
| 2021-04-12 | $146.06 | $146.23 | $144.15 | $145.03 | $145.03 | 809,939 |
| 2021-04-09 | $145.20 | $146.32 | $143.68 | $146.23 | $146.23 | 657,945 |
| 2021-04-08 | $145.56 | $146.00 | $143.89 | $144.65 | $144.65 | 1,035,915 |
| 2021-04-07 | $145.92 | $145.92 | $143.28 | $143.95 | $143.95 | 680,800 |
| 2021-04-06 | $146.40 | $147.00 | $145.38 | $145.95 | $145.95 | 997,973 |
| 2021-04-05 | $145.00 | $147.76 | $144.51 | $147.33 | $147.33 | 789,923 |
| 2021-04-01 | $144.00 | $144.60 | $142.76 | $143.79 | $143.79 | 1,024,800 |
| 2021-03-31 | $142.00 | $144.77 | $141.91 | $143.40 | $143.40 | 1,192,714 |
| 2021-03-30 | $140.93 | $142.24 | $140.40 | $141.54 | $141.54 | 864,342 |
| 2021-03-29 | $141.90 | $143.87 | $140.87 | $141.32 | $141.32 | 1,629,793 |
| 2021-03-26 | $137.02 | $142.35 | $136.50 | $142.19 | $142.19 | 965,701 |
| 2021-03-25 | $134.24 | $136.51 | $133.68 | $136.23 | $136.23 | 928,524 |
| 2021-03-24 | $135.20 | $136.14 | $134.05 | $135.26 | $135.26 | 848,268 |
| 2021-03-23 | $138.10 | $138.68 | $134.54 | $135.18 | $135.18 | 949,580 |
| 2021-03-22 | $134.77 | $137.95 | $134.77 | $137.43 | $137.43 | 724,167 |
| 2021-03-19 | $136.34 | $137.44 | $134.61 | $134.77 | $134.77 | 1,235,120 |
| 2021-03-18 | $135.87 | $138.33 | $135.36 | $136.00 | $136.00 | 1,141,404 |
| 2021-03-17 | $136.40 | $137.67 | $134.76 | $137.35 | $137.35 | 706,739 |
| 2021-03-16 | $137.27 | $138.04 | $136.45 | $137.48 | $137.48 | 803,302 |
| 2021-03-15 | $136.63 | $137.52 | $135.13 | $136.90 | $136.90 | 707,059 |
| 2021-03-12 | $135.02 | $136.22 | $134.22 | $136.01 | $136.01 | 1,098,617 |
| 2021-03-11 | $138.02 | $138.64 | $135.98 | $136.24 | $136.24 | 793,708 |
| 2021-03-10 | $137.59 | $138.00 | $135.06 | $135.28 | $135.28 | 857,544 |
| 2021-03-09 | $133.87 | $137.02 | $133.68 | $136.31 | $136.31 | 934,194 |
| 2021-03-08 | $134.49 | $135.18 | $132.18 | $132.23 | $132.23 | 1,111,154 |
| 2021-03-05 | $133.88 | $135.33 | $129.09 | $134.70 | $134.70 | 1,350,703 |
| 2021-03-04 | $137.00 | $137.80 | $131.26 | $132.43 | $132.43 | 2,203,367 |
| 2021-03-03 | $141.76 | $141.76 | $136.74 | $137.48 | $137.48 | 952,157 |
| 2021-03-02 | $144.95 | $145.23 | $141.43 | $141.76 | $141.76 | 887,944 |
| 2021-03-01 | $144.01 | $144.54 | $142.62 | $144.45 | $144.45 | 831,039 |
| 2021-02-26 | $140.68 | $142.99 | $139.37 | $141.52 | $141.52 | 1,477,916 |
| 2021-02-25 | $143.33 | $144.49 | $138.71 | $139.63 | $139.63 | 1,303,031 |
| 2021-02-24 | $138.65 | $143.84 | $138.22 | $143.64 | $143.64 | 1,111,106 |
| 2021-02-23 | $135.87 | $140.36 | $133.53 | $139.57 | $139.57 | 1,959,267 |
| 2021-02-22 | $141.61 | $143.09 | $137.57 | $137.63 | $137.63 | 2,066,872 |
| 2021-02-19 | $150.62 | $150.87 | $141.18 | $142.19 | $142.19 | 3,182,325 |
| 2021-02-18 | $147.39 | $149.49 | $147.16 | $148.04 | $148.04 | 1,574,411 |
| 2021-02-17 | $150.40 | $150.53 | $146.30 | $149.06 | $149.06 | 1,000,155 |
| 2021-02-16 | $154.50 | $155.50 | $150.33 | $151.07 | $151.07 | 1,033,487 |
| 2021-02-12 | $150.78 | $153.69 | $150.42 | $153.48 | $153.48 | 1,349,832 |
| 2021-02-11 | $149.49 | $150.43 | $148.10 | $150.35 | $150.35 | 871,188 |
| 2021-02-10 | $147.39 | $148.76 | $146.12 | $148.45 | $148.45 | 1,004,686 |
| 2021-02-09 | $144.38 | $146.91 | $144.33 | $146.40 | $146.40 | 857,087 |
| 2021-02-08 | $144.00 | $144.96 | $143.35 | $144.70 | $144.70 | 1,004,922 |
| 2021-02-05 | $141.17 | $143.20 | $141.17 | $142.95 | $142.95 | 1,114,054 |
| 2021-02-04 | $142.28 | $142.56 | $139.70 | $140.59 | $140.59 | 1,107,730 |
| 2021-02-03 | $142.46 | $142.93 | $141.05 | $141.46 | $141.46 | 1,183,439 |
| 2021-02-02 | $143.97 | $144.87 | $141.51 | $141.54 | $141.54 | 2,375,853 |
| 2021-02-01 | $142.88 | $143.65 | $140.82 | $142.81 | $142.81 | 1,296,542 |
| 2021-01-29 | $145.50 | $146.86 | $140.76 | $141.59 | $141.59 | 2,065,283 |
| 2021-01-28 | $152.00 | $153.21 | $145.24 | $145.42 | $145.42 | 2,931,845 |
| 2021-01-27 | $144.88 | $152.35 | $144.23 | $151.12 | $151.12 | 2,673,001 |
| 2021-01-26 | $146.05 | $147.06 | $145.20 | $146.88 | $146.88 | 1,432,663 |
| 2021-01-25 | $145.94 | $148.53 | $145.17 | $146.05 | $146.05 | 2,632,235 |
| 2021-01-22 | $146.29 | $147.95 | $145.15 | $145.16 | $145.16 | 1,289,196 |
| 2021-01-21 | $148.08 | $148.82 | $146.45 | $146.68 | $146.68 | 835,540 |
| 2021-01-20 | $148.71 | $150.62 | $147.20 | $147.53 | $147.53 | 1,191,534 |
| 2021-01-19 | $147.14 | $148.40 | $145.23 | $147.07 | $147.07 | 1,328,224 |
| 2021-01-15 | $148.39 | $148.60 | $145.34 | $146.29 | $146.29 | 3,089,699 |
| 2021-01-14 | $147.38 | $148.69 | $146.85 | $147.03 | $147.03 | 1,043,221 |
| 2021-01-13 | $147.60 | $148.58 | $146.02 | $146.61 | $146.61 | 1,203,464 |
| 2021-01-12 | $149.60 | $150.55 | $146.60 | $146.82 | $146.82 | 1,855,859 |
| 2021-01-11 | $145.00 | $151.16 | $144.98 | $150.15 | $150.15 | 1,854,282 |
| 2021-01-08 | $140.91 | $147.02 | $140.91 | $146.80 | $146.80 | 2,190,323 |
| 2021-01-07 | $137.15 | $141.03 | $136.61 | $141.00 | $141.00 | 1,824,667 |
| 2021-01-06 | $133.60 | $137.38 | $133.19 | $136.11 | $136.11 | 1,976,197 |
| 2021-01-05 | $131.50 | $134.00 | $131.20 | $133.84 | $133.84 | 1,171,249 |
| 2021-01-04 | $132.42 | $132.75 | $129.32 | $131.18 | $131.18 | 1,466,609 |
| 2020-12-31 | $131.72 | $132.25 | $130.67 | $132.09 | $132.09 | 616,548 |
| 2020-12-30 | $130.65 | $132.14 | $130.27 | $131.24 | $131.24 | 1,518,992 |
| 2020-12-29 | $132.14 | $132.42 | $129.72 | $130.01 | $130.01 | 615,940 |
| 2020-12-28 | $132.50 | $132.62 | $131.27 | $131.82 | $131.82 | 1,612,263 |
| 2020-12-24 | $130.71 | $130.99 | $130.12 | $130.95 | $130.95 | 233,868 |
| 2020-12-23 | $129.47 | $131.86 | $129.17 | $130.42 | $130.42 | 1,012,242 |
| 2020-12-22 | $126.94 | $129.74 | $126.81 | $128.69 | $128.69 | 2,726,125 |
| 2020-12-21 | $126.99 | $127.53 | $125.17 | $126.97 | $126.97 | 1,151,660 |
| 2020-12-18 | $127.15 | $128.59 | $126.53 | $128.26 | $128.26 | 2,937,608 |
| 2020-12-17 | $124.91 | $126.91 | $124.39 | $126.86 | $126.86 | 1,377,727 |
| 2020-12-16 | $123.45 | $124.27 | $122.12 | $123.91 | $123.91 | 1,331,899 |
| 2020-12-15 | $125.13 | $125.60 | $122.80 | $123.37 | $123.37 | 1,243,520 |
| 2020-12-14 | $126.55 | $127.25 | $123.32 | $123.72 | $123.72 | 1,117,900 |
| 2020-12-11 | $124.52 | $126.43 | $123.70 | $126.30 | $126.30 | 1,080,437 |
| 2020-12-10 | $123.08 | $125.05 | $122.28 | $124.76 | $124.76 | 957,958 |
| 2020-12-09 | $126.92 | $127.50 | $123.78 | $124.67 | $124.67 | 1,064,032 |
| 2020-12-08 | $124.67 | $127.31 | $124.52 | $127.13 | $127.13 | 1,489,419 |
| 2020-12-07 | $123.88 | $124.92 | $123.12 | $124.91 | $124.91 | 1,418,626 |
| 2020-12-04 | $123.12 | $124.75 | $122.69 | $123.21 | $123.21 | 878,994 |
| 2020-12-03 | $121.88 | $123.09 | $121.63 | $122.64 | $122.64 | 936,311 |
| 2020-12-02 | $120.45 | $122.03 | $120.45 | $121.88 | $121.88 | 996,716 |
| 2020-12-01 | $120.50 | $122.97 | $120.00 | $121.84 | $121.84 | 1,479,369 |
| 2020-11-30 | $119.40 | $120.09 | $118.17 | $120.04 | $120.04 | 1,491,133 |
| 2020-11-27 | $118.23 | $120.65 | $118.04 | $119.07 | $119.07 | 578,119 |
| 2020-11-25 | $117.89 | $119.17 | $117.12 | $118.52 | $118.52 | 1,154,291 |
| 2020-11-24 | $118.14 | $118.61 | $117.37 | $118.12 | $118.12 | 1,253,631 |
| 2020-11-23 | $117.00 | $117.80 | $115.71 | $117.15 | $117.15 | 1,213,272 |
| 2020-11-20 | $118.00 | $118.99 | $116.02 | $116.17 | $116.17 | 1,600,075 |
| 2020-11-19 | $114.20 | $118.46 | $112.65 | $117.96 | $117.96 | 1,966,691 |
| 2020-11-18 | $117.78 | $118.67 | $115.14 | $115.14 | $115.14 | 1,693,506 |
| 2020-11-17 | $117.00 | $118.16 | $115.41 | $117.56 | $117.56 | 1,084,737 |
| 2020-11-16 | $117.00 | $118.77 | $116.41 | $117.67 | $117.67 | 1,367,364 |
| 2020-11-13 | $115.00 | $116.44 | $114.10 | $116.10 | $116.10 | 801,207 |
| 2020-11-12 | $115.00 | $115.30 | $113.28 | $114.02 | $114.02 | 1,129,977 |
| 2020-11-11 | $112.19 | $115.86 | $112.19 | $115.44 | $115.44 | 1,032,556 |
| 2020-11-10 | $114.71 | $114.71 | $111.83 | $112.00 | $112.00 | 1,437,201 |
| 2020-11-09 | $115.29 | $117.92 | $114.64 | $115.56 | $115.56 | 1,502,206 |
| 2020-11-06 | $110.74 | $113.58 | $109.97 | $112.97 | $112.97 | 945,077 |
| 2020-11-05 | $109.04 | $111.70 | $109.00 | $111.13 | $111.13 | 1,113,222 |
| 2020-11-04 | $108.61 | $109.87 | $107.24 | $107.80 | $107.80 | 1,401,313 |
| 2020-11-03 | $106.01 | $109.39 | $106.01 | $107.72 | $107.72 | 1,282,875 |
| 2020-11-02 | $105.37 | $106.62 | $103.94 | $104.74 | $104.74 | 793,478 |
| 2020-10-30 | $104.24 | $105.95 | $102.77 | $104.87 | $104.87 | 1,646,307 |
| 2020-10-29 | $104.08 | $105.90 | $103.66 | $104.54 | $104.54 | 1,210,255 |
| 2020-10-28 | $105.42 | $106.26 | $103.40 | $104.30 | $104.30 | 967,152 |
| 2020-10-27 | $106.23 | $107.59 | $105.82 | $106.90 | $106.90 | 852,365 |
| 2020-10-26 | $106.65 | $107.71 | $104.86 | $105.85 | $105.85 | 707,701 |
| 2020-10-23 | $106.37 | $108.50 | $105.79 | $107.88 | $107.88 | 1,073,355 |
| 2020-10-22 | $106.21 | $106.80 | $104.95 | $106.26 | $106.26 | 916,843 |
| 2020-10-21 | $106.09 | $107.41 | $105.70 | $105.70 | $105.70 | 913,545 |
| 2020-10-20 | $107.00 | $107.66 | $105.23 | $105.45 | $105.45 | 824,414 |
| 2020-10-19 | $105.15 | $107.97 | $105.15 | $106.68 | $106.68 | 1,124,837 |
| 2020-10-16 | $105.49 | $106.63 | $104.71 | $104.91 | $104.91 | 800,385 |
| 2020-10-15 | $104.03 | $105.89 | $103.72 | $105.68 | $105.68 | 1,148,547 |
| 2020-10-14 | $104.95 | $105.56 | $103.96 | $104.98 | $104.98 | 1,056,909 |
| 2020-10-13 | $105.57 | $106.25 | $104.13 | $104.49 | $104.49 | 1,343,915 |
| 2020-10-12 | $105.41 | $105.96 | $104.76 | $105.72 | $105.72 | 943,005 |
| 2020-10-09 | $103.50 | $106.29 | $103.38 | $105.26 | $105.26 | 1,104,972 |
| 2020-10-08 | $101.40 | $103.40 | $101.40 | $103.18 | $103.18 | 1,045,349 |
| 2020-10-07 | $100.53 | $102.00 | $100.06 | $101.16 | $101.16 | 839,029 |
| 2020-10-06 | $99.69 | $102.15 | $99.30 | $99.49 | $99.49 | 1,046,085 |
| 2020-10-05 | $99.29 | $99.90 | $98.31 | $99.69 | $99.69 | 1,019,928 |
| 2020-10-02 | $96.00 | $98.99 | $95.48 | $98.27 | $98.27 | 1,235,545 |
| 2020-10-01 | $99.68 | $99.94 | $97.00 | $97.48 | $97.48 | 1,396,091 |
| 2020-09-30 | $99.69 | $100.11 | $98.32 | $98.78 | $98.78 | 1,187,930 |
| 2020-09-29 | $100.49 | $101.30 | $99.60 | $99.60 | $99.60 | 820,016 |
| 2020-09-28 | $98.79 | $100.42 | $98.70 | $100.25 | $100.25 | 1,191,728 |
| 2020-09-25 | $96.18 | $98.49 | $95.90 | $98.12 | $98.12 | 750,964 |
| 2020-09-24 | $96.00 | $97.35 | $95.60 | $96.60 | $96.60 | 1,264,346 |
| 2020-09-23 | $97.45 | $98.83 | $96.23 | $96.36 | $96.36 | 1,192,506 |
| 2020-09-22 | $97.98 | $98.42 | $95.44 | $97.42 | $97.42 | 1,287,279 |
| 2020-09-21 | $96.58 | $97.86 | $95.78 | $97.80 | $97.80 | 1,476,507 |
| 2020-09-18 | $98.28 | $99.88 | $96.06 | $97.10 | $97.10 | 2,194,342 |
| 2020-09-17 | $96.07 | $98.27 | $95.95 | $98.25 | $98.25 | 1,855,529 |
| 2020-09-16 | $98.28 | $99.00 | $97.50 | $97.97 | $97.97 | 1,545,829 |
| 2020-09-15 | $95.30 | $96.56 | $95.15 | $96.21 | $96.21 | 854,021 |
| 2020-09-14 | $93.33 | $95.35 | $93.33 | $94.23 | $94.23 | 1,493,954 |
| 2020-09-11 | $91.23 | $92.50 | $90.77 | $92.35 | $92.35 | 1,701,310 |
| 2020-09-10 | $93.47 | $93.95 | $90.62 | $90.69 | $90.69 | 2,403,470 |
| 2020-09-09 | $94.83 | $95.25 | $92.87 | $92.89 | $92.89 | 1,890,299 |
| 2020-09-08 | $93.96 | $94.76 | $92.03 | $93.39 | $93.39 | 2,023,588 |
| 2020-09-04 | $97.20 | $98.26 | $94.04 | $94.95 | $94.95 | 1,605,831 |
| 2020-09-03 | $101.33 | $101.50 | $97.11 | $97.89 | $97.89 | 2,344,141 |
| 2020-09-02 | $99.54 | $102.87 | $99.40 | $102.50 | $102.50 | 1,775,040 |
| 2020-09-01 | $98.54 | $99.82 | $98.05 | $99.74 | $99.74 | 1,647,348 |
| 2020-08-31 | $98.00 | $98.73 | $96.74 | $98.52 | $98.52 | 1,333,341 |
| 2020-08-28 | $96.19 | $97.69 | $96.19 | $97.33 | $97.33 | 1,883,997 |
| 2020-08-27 | $98.89 | $99.12 | $95.42 | $95.61 | $95.61 | 1,713,687 |
| 2020-08-26 | $97.59 | $98.80 | $97.44 | $98.07 | $98.07 | 1,313,779 |
| 2020-08-25 | $96.50 | $98.13 | $96.47 | $97.58 | $97.58 | 2,116,020 |
| 2020-08-24 | $97.15 | $99.43 | $95.90 | $96.29 | $96.29 | 3,805,023 |
| 2020-08-21 | $105.62 | $106.39 | $95.11 | $95.88 | $95.88 | 9,291,418 |
| 2020-08-20 | $103.42 | $103.99 | $101.70 | $102.82 | $102.82 | 2,622,544 |
| 2020-08-19 | $103.00 | $105.65 | $102.49 | $104.00 | $104.00 | 2,513,960 |
| 2020-08-18 | $102.47 | $103.44 | $102.38 | $102.69 | $102.69 | 1,190,895 |
| 2020-08-17 | $103.50 | $104.12 | $102.07 | $102.60 | $102.60 | 1,381,058 |
| 2020-08-14 | $102.55 | $103.74 | $102.16 | $102.95 | $102.95 | 1,359,385 |
| 2020-08-13 | $101.86 | $103.76 | $101.15 | $103.20 | $103.20 | 1,507,236 |
| 2020-08-12 | $99.27 | $101.00 | $99.15 | $99.57 | $99.57 | 935,023 |
| 2020-08-11 | $98.23 | $99.77 | $97.96 | $98.81 | $98.81 | 1,550,721 |
| 2020-08-10 | $98.15 | $98.42 | $96.66 | $97.77 | $97.77 | 1,098,402 |
| 2020-08-07 | $99.90 | $100.37 | $97.40 | $98.14 | $98.14 | 1,015,287 |
| 2020-08-06 | $100.19 | $100.54 | $99.63 | $99.98 | $99.98 | 897,606 |
| 2020-08-05 | $100.59 | $100.75 | $99.39 | $100.35 | $100.35 | 816,672 |
| 2020-08-04 | $101.00 | $101.00 | $99.16 | $100.30 | $100.30 | 911,704 |
| 2020-08-03 | $99.23 | $101.11 | $98.71 | $100.77 | $100.77 | 1,108,732 |
| 2020-07-31 | $99.77 | $99.93 | $97.92 | $99.89 | $99.89 | 1,204,396 |
| 2020-07-30 | $95.83 | $99.23 | $95.57 | $98.98 | $98.98 | 1,034,955 |
| 2020-07-29 | $96.17 | $96.93 | $96.11 | $96.21 | $96.21 | 959,570 |
| 2020-07-28 | $97.94 | $97.98 | $95.65 | $95.68 | $95.68 | 896,229 |
| 2020-07-27 | $97.20 | $98.79 | $97.05 | $98.20 | $98.20 | 950,849 |
| 2020-07-24 | $98.15 | $98.15 | $96.23 | $96.85 | $96.85 | 889,016 |
| 2020-07-23 | $98.92 | $100.98 | $98.19 | $99.18 | $99.18 | 1,280,091 |
| 2020-07-22 | $98.92 | $99.26 | $97.97 | $98.37 | $98.37 | 672,481 |
| 2020-07-21 | $98.34 | $99.49 | $97.48 | $98.43 | $98.43 | 1,159,342 |
| 2020-07-20 | $97.78 | $98.11 | $96.16 | $97.87 | $97.87 | 1,732,799 |
| 2020-07-17 | $96.76 | $98.14 | $96.63 | $97.78 | $97.78 | 1,067,700 |
| 2020-07-16 | $96.53 | $96.70 | $95.45 | $96.38 | $96.38 | 707,400 |
| 2020-07-15 | $97.41 | $97.63 | $96.04 | $96.78 | $96.78 | 1,697,400 |
| 2020-07-14 | $94.00 | $96.29 | $93.10 | $95.83 | $95.83 | 1,514,800 |
| 2020-07-13 | $98.31 | $98.94 | $94.65 | $94.77 | $94.77 | 2,453,900 |
| 2020-07-10 | $99.50 | $99.80 | $96.87 | $97.64 | $97.64 | 1,897,600 |
| 2020-07-09 | $99.83 | $101.19 | $98.10 | $99.83 | $99.83 | 1,729,300 |
| 2020-07-08 | $100.42 | $100.42 | $98.58 | $99.14 | $99.14 | 931,700 |
| 2020-07-07 | $100.99 | $101.46 | $99.47 | $99.88 | $99.88 | 1,001,000 |
| 2020-07-06 | $102.00 | $103.23 | $101.47 | $101.82 | $101.82 | 908,600 |
| 2020-07-02 | $100.25 | $101.55 | $100.01 | $100.73 | $100.73 | 983,700 |
| 2020-07-01 | $101.20 | $101.37 | $99.67 | $99.71 | $99.71 | 1,189,700 |
| 2020-06-30 | $97.98 | $101.33 | $97.85 | $100.78 | $100.78 | 1,939,800 |
| 2020-06-29 | $98.25 | $98.39 | $96.68 | $98.13 | $98.13 | 990,800 |
| 2020-06-26 | $100.00 | $100.39 | $96.86 | $97.56 | $97.56 | 4,232,736 |
| 2020-06-25 | $100.99 | $101.12 | $98.31 | $100.39 | $100.39 | 1,540,398 |
| 2020-06-24 | $104.00 | $104.00 | $100.75 | $101.23 | $101.23 | 1,227,078 |
| 2020-06-23 | $105.50 | $106.48 | $103.87 | $104.34 | $104.34 | 1,348,857 |
| 2020-06-22 | $105.68 | $105.99 | $103.25 | $104.82 | $104.82 | 1,476,472 |
| 2020-06-19 | $104.09 | $106.71 | $101.60 | $106.44 | $106.44 | 3,784,188 |
| 2020-06-18 | $103.97 | $104.31 | $102.03 | $102.59 | $102.59 | 1,705,540 |
| 2020-06-17 | $102.20 | $105.49 | $101.90 | $104.31 | $104.31 | 2,459,766 |
| 2020-06-16 | $101.29 | $102.55 | $99.73 | $101.45 | $101.45 | 1,442,613 |
| 2020-06-15 | $94.07 | $98.73 | $93.91 | $98.54 | $98.54 | 1,504,433 |
| 2020-06-12 | $100.10 | $100.82 | $94.94 | $95.67 | $95.67 | 2,338,862 |
| 2020-06-11 | $99.99 | $101.07 | $97.45 | $97.82 | $97.82 | 2,211,414 |
| 2020-06-10 | $103.40 | $104.64 | $102.16 | $103.49 | $103.49 | 1,415,886 |
| 2020-06-09 | $102.72 | $104.36 | $102.44 | $103.11 | $103.11 | 1,494,991 |
| 2020-06-08 | $105.52 | $105.53 | $102.64 | $102.87 | $102.87 | 1,754,347 |
| 2020-06-05 | $103.63 | $107.03 | $102.96 | $106.41 | $106.41 | 3,314,746 |
| 2020-06-04 | $105.00 | $105.60 | $101.37 | $102.38 | $102.38 | 2,423,646 |
| 2020-06-03 | $106.50 | $108.10 | $105.97 | $106.54 | $106.54 | 1,950,422 |
| 2020-06-02 | $106.25 | $106.42 | $103.97 | $106.31 | $106.31 | 2,102,241 |
| 2020-06-01 | $107.93 | $107.93 | $105.32 | $106.93 | $106.93 | 2,728,512 |
| 2020-05-29 | $103.00 | $108.65 | $103.00 | $108.13 | $108.13 | 9,318,642 |
| 2020-05-28 | $102.00 | $107.20 | $101.64 | $103.64 | $103.64 | 3,203,151 |
| 2020-05-27 | $97.50 | $101.83 | $96.91 | $101.74 | $101.74 | 4,925,997 |
| 2020-05-26 | $103.00 | $106.98 | $103.00 | $103.40 | $103.40 | 3,201,569 |
| 2020-05-22 | $100.58 | $102.19 | $99.28 | $102.06 | $102.06 | 1,541,971 |
| 2020-05-21 | $102.40 | $102.53 | $99.54 | $99.99 | $99.99 | 1,959,632 |
| 2020-05-20 | $98.41 | $103.80 | $97.99 | $102.92 | $102.92 | 3,562,144 |
| 2020-05-19 | $96.85 | $97.50 | $95.72 | $96.00 | $96.00 | 1,663,304 |
| 2020-05-18 | $95.86 | $98.75 | $95.18 | $96.85 | $96.85 | 1,485,008 |
| 2020-05-15 | $96.29 | $97.68 | $93.16 | $94.78 | $94.78 | 2,462,465 |
| 2020-05-14 | $96.56 | $98.85 | $95.50 | $98.70 | $98.70 | 1,218,952 |
| 2020-05-13 | $99.06 | $100.64 | $96.37 | $97.56 | $97.56 | 1,087,110 |
| 2020-05-12 | $101.40 | $102.05 | $99.01 | $99.01 | $99.01 | 1,118,398 |
| 2020-05-11 | $99.76 | $102.33 | $99.24 | $101.07 | $101.07 | 1,292,197 |
| 2020-05-08 | $98.18 | $101.00 | $97.84 | $100.69 | $100.69 | 1,181,698 |
| 2020-05-07 | $99.74 | $100.36 | $96.86 | $96.99 | $96.99 | 1,313,348 |
| 2020-05-06 | $97.31 | $100.19 | $96.81 | $98.89 | $98.89 | 1,319,127 |
| 2020-05-05 | $94.43 | $97.42 | $94.36 | $96.02 | $96.02 | 981,955 |
| 2020-05-04 | $93.44 | $93.90 | $92.21 | $93.49 | $93.49 | 793,756 |
| 2020-05-01 | $95.05 | $95.60 | $93.14 | $93.84 | $93.84 | 800,768 |
| 2020-04-30 | $98.18 | $98.18 | $96.34 | $96.77 | $96.77 | 970,774 |
| 2020-04-29 | $98.50 | $99.44 | $97.31 | $98.91 | $98.91 | 996,452 |
| 2020-04-28 | $98.26 | $98.32 | $95.06 | $95.93 | $95.93 | 1,049,325 |
| 2020-04-27 | $97.75 | $98.18 | $95.84 | $96.33 | $96.33 | 2,331,231 |
| 2020-04-24 | $96.00 | $97.85 | $94.55 | $97.54 | $97.54 | 1,122,281 |
| 2020-04-23 | $95.59 | $97.28 | $95.10 | $95.76 | $95.76 | 1,155,633 |
| 2020-04-22 | $93.61 | $95.83 | $93.36 | $95.27 | $95.27 | 723,475 |
| 2020-04-21 | $94.47 | $94.47 | $91.28 | $91.60 | $91.60 | 1,006,454 |
| 2020-04-20 | $95.37 | $97.09 | $94.70 | $95.31 | $95.31 | 1,063,289 |
| 2020-04-17 | $97.65 | $98.57 | $94.86 | $95.84 | $95.84 | 1,652,831 |
| 2020-04-16 | $93.13 | $96.88 | $92.59 | $96.58 | $96.58 | 1,100,885 |
| 2020-04-15 | $93.29 | $93.48 | $91.86 | $92.97 | $92.97 | 900,694 |
| 2020-04-14 | $93.64 | $96.15 | $93.60 | $94.86 | $94.86 | 1,026,069 |
| 2020-04-13 | $91.41 | $92.86 | $90.72 | $92.55 | $92.55 | 1,018,624 |
| 2020-04-09 | $91.06 | $93.27 | $90.38 | $92.10 | $92.10 | 1,040,007 |
| 2020-04-08 | $90.11 | $91.74 | $88.30 | $91.00 | $91.00 | 1,283,025 |
| 2020-04-07 | $93.31 | $94.63 | $89.00 | $89.21 | $89.21 | 2,201,389 |
| 2020-04-06 | $85.56 | $91.53 | $85.00 | $90.73 | $90.73 | 1,981,570 |
| 2020-04-03 | $83.60 | $84.94 | $80.67 | $82.52 | $82.52 | 1,300,968 |
| 2020-04-02 | $79.89 | $83.88 | $79.41 | $83.75 | $83.75 | 1,440,326 |
| 2020-04-01 | $81.19 | $83.38 | $80.07 | $80.89 | $80.89 | 1,279,454 |
| 2020-03-31 | $85.18 | $86.58 | $83.19 | $83.68 | $83.68 | 2,273,542 |
| 2020-03-30 | $79.39 | $86.49 | $78.96 | $85.66 | $85.66 | 1,935,107 |
| 2020-03-27 | $82.98 | $82.98 | $77.93 | $78.28 | $78.28 | 2,366,616 |
| 2020-03-26 | $82.10 | $86.25 | $81.71 | $84.21 | $84.21 | 1,930,187 |
| 2020-03-25 | $84.18 | $85.00 | $80.59 | $81.96 | $81.96 | 2,286,688 |
| 2020-03-24 | $84.76 | $86.85 | $81.89 | $85.06 | $85.06 | 2,161,962 |
| 2020-03-23 | $82.66 | $83.90 | $79.00 | $81.17 | $81.17 | 2,061,276 |
| 2020-03-20 | $86.18 | $86.49 | $81.14 | $83.09 | $83.09 | 3,254,473 |
| 2020-03-19 | $85.16 | $86.49 | $79.87 | $85.97 | $85.97 | 2,721,370 |
| 2020-03-18 | $86.63 | $91.11 | $82.42 | $86.00 | $86.00 | 3,052,761 |
| 2020-03-17 | $85.40 | $94.50 | $80.20 | $94.19 | $94.19 | 2,944,312 |
| 2020-03-16 | $80.78 | $89.38 | $80.00 | $83.78 | $83.78 | 2,764,985 |
| 2020-03-13 | $87.09 | $92.03 | $85.11 | $92.03 | $92.03 | 2,416,973 |
| 2020-03-12 | $85.71 | $88.55 | $82.33 | $82.36 | $82.36 | 3,435,739 |
| 2020-03-11 | $92.37 | $94.21 | $90.27 | $91.80 | $91.80 | 2,404,195 |
| 2020-03-10 | $91.79 | $94.98 | $88.84 | $94.83 | $94.83 | 1,991,648 |
| 2020-03-09 | $90.20 | $92.26 | $87.71 | $89.20 | $89.20 | 3,520,211 |
| 2020-03-06 | $95.81 | $96.86 | $93.62 | $96.01 | $96.01 | 2,477,164 |
| 2020-03-05 | $95.41 | $98.92 | $95.00 | $98.60 | $98.60 | 2,861,864 |
| 2020-03-04 | $95.44 | $98.06 | $93.67 | $97.93 | $97.93 | 2,133,694 |
| 2020-03-03 | $97.00 | $99.77 | $92.74 | $93.51 | $93.51 | 2,656,388 |
| 2020-03-02 | $94.94 | $97.48 | $93.45 | $97.42 | $97.42 | 2,516,510 |
| 2020-02-28 | $89.50 | $95.00 | $89.36 | $94.76 | $94.76 | 3,521,364 |
| 2020-02-27 | $91.36 | $96.01 | $90.60 | $92.40 | $92.40 | 3,432,382 |
| 2020-02-26 | $94.68 | $97.17 | $93.26 | $94.07 | $94.07 | 3,640,190 |
| 2020-02-25 | $99.79 | $99.85 | $93.19 | $93.66 | $93.66 | 4,298,944 |
| 2020-02-24 | $93.00 | $93.23 | $90.35 | $90.89 | $90.89 | 2,727,427 |
| 2020-02-21 | $97.89 | $98.31 | $95.65 | $96.18 | $96.18 | 1,966,160 |
| 2020-02-20 | $98.48 | $99.03 | $96.89 | $98.46 | $98.46 | 1,509,835 |
| 2020-02-19 | $97.85 | $99.09 | $97.72 | $98.48 | $98.48 | 1,386,377 |
| 2020-02-18 | $98.00 | $98.13 | $97.00 | $97.60 | $97.60 | 1,563,167 |
| 2020-02-14 | $97.00 | $98.29 | $96.86 | $98.16 | $98.16 | 1,460,431 |
| 2020-02-13 | $97.83 | $98.34 | $96.38 | $96.61 | $96.61 | 1,844,588 |
| 2020-02-12 | $96.82 | $98.70 | $96.82 | $98.47 | $98.47 | 1,670,313 |
| 2020-02-11 | $95.50 | $97.96 | $95.48 | $96.15 | $96.15 | 1,316,528 |
| 2020-02-10 | $94.25 | $94.84 | $93.93 | $94.55 | $94.55 | 1,494,147 |
| 2020-02-07 | $96.00 | $96.28 | $93.66 | $94.50 | $94.50 | 1,259,114 |
| 2020-02-06 | $96.74 | $97.98 | $95.84 | $96.49 | $96.49 | 1,553,750 |
| 2020-02-05 | $95.55 | $96.81 | $95.13 | $95.40 | $95.40 | 1,728,024 |
| 2020-02-04 | $94.87 | $95.98 | $93.96 | $94.67 | $94.67 | 1,907,515 |
| 2020-02-03 | $93.85 | $94.99 | $92.82 | $93.21 | $93.21 | 1,976,466 |
| 2020-01-31 | $95.18 | $95.47 | $92.57 | $92.99 | $92.99 | 2,237,223 |
| 2020-01-30 | $94.98 | $96.70 | $93.23 | $95.29 | $95.29 | 2,429,068 |
| 2020-01-29 | $102.73 | $102.96 | $95.10 | $95.66 | $95.66 | 3,420,465 |
| 2020-01-28 | $100.62 | $103.36 | $100.10 | $102.14 | $102.14 | 1,346,732 |
| 2020-01-27 | $100.69 | $101.16 | $99.15 | $100.01 | $100.01 | 1,291,882 |
| 2020-01-24 | $104.84 | $105.30 | $102.63 | $102.98 | $102.98 | 1,553,437 |
| 2020-01-23 | $106.14 | $106.82 | $103.11 | $104.16 | $104.16 | 1,822,864 |
| 2020-01-22 | $105.76 | $106.57 | $105.46 | $105.51 | $105.51 | 1,332,726 |
| 2020-01-21 | $105.30 | $106.31 | $104.77 | $104.87 | $104.87 | 2,088,819 |
| 2020-01-17 | $103.87 | $105.60 | $103.76 | $105.37 | $105.37 | 1,852,978 |
| 2020-01-16 | $102.00 | $103.43 | $101.82 | $103.37 | $103.37 | 1,328,906 |
| 2020-01-15 | $101.12 | $101.63 | $100.51 | $101.06 | $101.06 | 1,218,738 |
| 2020-01-14 | $102.46 | $102.53 | $100.67 | $101.39 | $101.39 | 1,954,150 |
| 2020-01-13 | $100.44 | $101.97 | $100.42 | $101.80 | $101.80 | 1,475,535 |
| 2020-01-10 | $102.00 | $102.18 | $100.10 | $100.36 | $100.36 | 1,051,700 |
| 2020-01-09 | $102.00 | $102.75 | $101.22 | $101.61 | $101.61 | 1,048,434 |
| 2020-01-08 | $100.60 | $102.05 | $100.53 | $101.07 | $101.07 | 1,233,684 |
| 2020-01-07 | $100.57 | $101.29 | $100.31 | $100.78 | $100.78 | 1,259,799 |
| 2020-01-06 | $100.88 | $100.88 | $99.63 | $100.14 | $100.14 | 1,193,684 |
| 2020-01-03 | $102.41 | $102.85 | $101.00 | $101.88 | $101.88 | 1,124,022 |
| 2020-01-02 | $103.84 | $104.27 | $102.21 | $104.19 | $104.19 | 1,231,241 |
| 2019-12-31 | $101.72 | $102.89 | $101.72 | $102.63 | $102.63 | 727,125 |
| 2019-12-30 | $103.12 | $103.65 | $100.77 | $102.18 | $102.18 | 1,094,049 |
| 2019-12-27 | $103.95 | $104.36 | $102.64 | $103.23 | $103.23 | 814,801 |
| 2019-12-26 | $104.00 | $104.92 | $103.04 | $103.65 | $103.65 | 948,673 |
| 2019-12-24 | $104.00 | $104.42 | $102.61 | $103.22 | $103.22 | 487,363 |
| 2019-12-23 | $103.12 | $104.73 | $102.97 | $103.96 | $103.96 | 1,058,900 |
| 2019-12-20 | $104.44 | $105.19 | $102.70 | $103.12 | $103.12 | 2,113,733 |
| 2019-12-19 | $103.92 | $104.61 | $103.22 | $103.86 | $103.86 | 1,203,410 |
| 2019-12-18 | $104.89 | $104.97 | $103.73 | $103.93 | $103.93 | 994,046 |
| 2019-12-17 | $105.17 | $105.58 | $103.11 | $103.94 | $103.94 | 1,380,852 |
| 2019-12-16 | $108.05 | $108.44 | $104.91 | $105.17 | $105.17 | 1,720,996 |
| 2019-12-13 | $106.76 | $108.80 | $106.13 | $107.81 | $107.81 | 1,629,378 |
| 2019-12-12 | $103.47 | $107.41 | $103.34 | $107.30 | $107.30 | 1,705,122 |
| 2019-12-11 | $101.90 | $103.32 | $101.60 | $103.24 | $103.24 | 1,028,955 |
| 2019-12-10 | $101.48 | $102.89 | $101.38 | $101.60 | $101.60 | 1,164,288 |
| 2019-12-09 | $102.54 | $103.03 | $101.56 | $101.72 | $101.72 | 1,428,828 |
| 2019-12-06 | $102.23 | $104.85 | $102.11 | $103.20 | $103.20 | 1,708,430 |
| 2019-12-05 | $103.50 | $103.97 | $100.66 | $100.77 | $100.77 | 1,675,471 |
| 2019-12-04 | $102.41 | $104.24 | $102.41 | $103.16 | $103.16 | 1,361,530 |
| 2019-12-03 | $101.39 | $102.50 | $100.44 | $101.74 | $101.74 | 1,402,260 |
| 2019-12-02 | $107.07 | $107.33 | $102.87 | $103.29 | $103.29 | 1,594,141 |
| 2019-11-29 | $106.74 | $107.80 | $105.50 | $107.03 | $107.03 | 893,046 |
| 2019-11-27 | $107.46 | $109.80 | $104.31 | $108.04 | $108.04 | 4,266,982 |
| 2019-11-26 | $107.29 | $107.45 | $105.20 | $105.73 | $105.73 | 2,470,208 |
| 2019-11-25 | $104.84 | $106.59 | $104.11 | $106.30 | $106.30 | 2,076,897 |
| 2019-11-22 | $106.00 | $106.24 | $103.42 | $103.66 | $103.66 | 1,857,092 |
| 2019-11-21 | $107.17 | $108.00 | $105.60 | $105.75 | $105.75 | 1,096,732 |
| 2019-11-20 | $107.66 | $108.76 | $106.91 | $107.51 | $107.51 | 1,099,929 |
| 2019-11-19 | $107.51 | $108.48 | $106.57 | $108.13 | $108.13 | 769,554 |
| 2019-11-18 | $110.00 | $110.00 | $107.11 | $107.37 | $107.37 | 1,546,361 |
| 2019-11-15 | $107.62 | $109.13 | $107.17 | $109.08 | $109.08 | 1,223,517 |
| 2019-11-14 | $106.00 | $106.86 | $105.59 | $106.83 | $106.83 | 743,780 |
| 2019-11-13 | $106.35 | $106.68 | $104.78 | $106.65 | $106.65 | 992,306 |
| 2019-11-12 | $106.43 | $107.18 | $106.00 | $107.06 | $107.06 | 989,838 |
| 2019-11-11 | $104.49 | $106.04 | $104.43 | $105.62 | $105.62 | 820,390 |
| 2019-11-08 | $103.74 | $105.36 | $103.17 | $105.25 | $105.25 | 737,008 |
| 2019-11-07 | $104.00 | $104.88 | $103.44 | $103.72 | $103.72 | 673,277 |
| 2019-11-06 | $104.37 | $104.54 | $101.80 | $103.38 | $103.38 | 1,007,306 |
| 2019-11-05 | $104.90 | $105.62 | $103.85 | $104.12 | $104.12 | 1,580,344 |
| 2019-11-04 | $103.43 | $104.69 | $103.17 | $104.30 | $104.30 | 1,000,783 |
| 2019-11-01 | $101.55 | $102.02 | $100.56 | $101.90 | $101.90 | 1,183,885 |
| 2019-10-31 | $103.20 | $103.45 | $99.90 | $100.91 | $100.91 | 1,643,530 |
| 2019-10-30 | $104.05 | $104.05 | $102.26 | $103.28 | $103.28 | 1,386,867 |
| 2019-10-29 | $102.42 | $104.54 | $102.03 | $104.39 | $104.39 | 1,685,301 |
| 2019-10-28 | $102.30 | $103.16 | $102.12 | $102.43 | $102.43 | 1,178,730 |
| 2019-10-25 | $100.60 | $102.10 | $100.17 | $101.28 | $101.28 | 916,704 |
| 2019-10-24 | $103.50 | $103.95 | $100.73 | $100.73 | $100.73 | 1,667,789 |
| 2019-10-23 | $102.05 | $103.52 | $100.64 | $103.43 | $103.43 | 1,478,800 |
| 2019-10-22 | $102.75 | $103.61 | $101.87 | $102.50 | $102.50 | 1,784,361 |
| 2019-10-21 | $98.90 | $103.63 | $98.89 | $102.97 | $102.97 | 3,133,185 |
| 2019-10-18 | $97.92 | $99.53 | $96.94 | $98.26 | $98.26 | 1,818,015 |
| 2019-10-17 | $96.41 | $97.19 | $96.10 | $97.04 | $97.04 | 862,354 |
| 2019-10-16 | $97.50 | $97.50 | $95.42 | $95.59 | $95.59 | 1,005,638 |
| 2019-10-15 | $96.05 | $97.98 | $96.00 | $97.73 | $97.73 | 754,223 |
| 2019-10-14 | $94.75 | $95.60 | $94.63 | $95.48 | $95.48 | 1,180,683 |
| 2019-10-11 | $96.56 | $96.93 | $94.68 | $95.00 | $95.00 | 1,347,768 |
| 2019-10-10 | $94.33 | $95.83 | $94.20 | $94.43 | $94.43 | 1,056,351 |
| 2019-10-09 | $92.74 | $95.16 | $92.63 | $94.61 | $94.61 | 1,694,549 |
| 2019-10-08 | $96.02 | $96.02 | $91.42 | $91.42 | $91.42 | 2,504,726 |
| 2019-10-07 | $96.28 | $97.00 | $95.51 | $96.21 | $96.21 | 1,458,274 |
| 2019-10-04 | $95.46 | $96.70 | $94.83 | $96.58 | $96.58 | 903,209 |
| 2019-10-03 | $94.92 | $95.83 | $92.92 | $95.46 | $95.46 | 1,679,902 |
| 2019-10-02 | $94.76 | $95.15 | $93.06 | $94.80 | $94.80 | 1,465,038 |
| 2019-10-01 | $97.86 | $98.64 | $95.70 | $95.92 | $95.92 | 1,608,706 |
| 2019-09-30 | $96.74 | $98.00 | $96.36 | $97.25 | $97.25 | 1,168,705 |
| 2019-09-27 | $99.95 | $100.31 | $95.37 | $96.29 | $96.29 | 1,378,299 |
| 2019-09-26 | $99.60 | $99.82 | $97.58 | $99.28 | $99.28 | 805,869 |
| 2019-09-25 | $98.00 | $99.73 | $96.66 | $99.60 | $99.60 | 846,724 |
| 2019-09-24 | $100.90 | $101.48 | $97.85 | $98.10 | $98.10 | 1,433,074 |
| 2019-09-23 | $99.04 | $100.47 | $98.15 | $99.87 | $99.87 | 1,167,888 |
| 2019-09-20 | $100.44 | $100.72 | $98.59 | $98.77 | $98.77 | 2,018,631 |
| 2019-09-19 | $101.30 | $102.00 | $99.95 | $100.01 | $100.01 | 957,311 |
| 2019-09-18 | $101.16 | $101.93 | $99.92 | $101.34 | $101.34 | 1,367,159 |
| 2019-09-17 | $99.35 | $101.75 | $99.02 | $101.38 | $101.38 | 2,049,998 |
| 2019-09-16 | $99.05 | $99.69 | $98.57 | $98.98 | $98.98 | 847,383 |
| 2019-09-13 | $99.04 | $100.88 | $98.24 | $99.58 | $99.58 | 1,618,949 |
| 2019-09-12 | $98.86 | $99.69 | $97.88 | $99.04 | $99.04 | 1,334,131 |
| 2019-09-11 | $98.46 | $98.80 | $97.20 | $98.53 | $98.53 | 1,111,621 |
| 2019-09-10 | $97.65 | $98.47 | $95.54 | $98.44 | $98.44 | 1,671,360 |
| 2019-09-09 | $99.21 | $100.53 | $97.78 | $98.63 | $98.63 | 2,059,398 |
| 2019-09-06 | $99.03 | $99.03 | $97.60 | $98.05 | $98.05 | 1,183,356 |
| 2019-09-05 | $96.58 | $99.97 | $96.58 | $99.30 | $99.30 | 2,596,061 |
| 2019-09-04 | $96.07 | $96.94 | $95.17 | $95.84 | $95.84 | 1,223,468 |
| 2019-09-03 | $96.00 | $96.30 | $93.73 | $94.79 | $94.79 | 1,404,781 |
| 2019-08-30 | $97.08 | $97.88 | $95.78 | $96.86 | $96.86 | 1,304,755 |
| 2019-08-29 | $97.35 | $97.78 | $95.17 | $96.82 | $96.82 | 1,521,821 |
| 2019-08-28 | $94.36 | $96.58 | $93.05 | $96.09 | $96.09 | 1,954,582 |
| 2019-08-27 | $95.23 | $95.88 | $93.88 | $94.51 | $94.51 | 1,907,846 |
| 2019-08-26 | $94.17 | $95.66 | $93.26 | $95.17 | $95.17 | 2,643,405 |
| 2019-08-23 | $97.48 | $98.67 | $92.60 | $93.18 | $93.18 | 5,116,717 |
| 2019-08-22 | $94.44 | $101.58 | $91.60 | $100.35 | $100.35 | 11,178,645 |
| 2019-08-21 | $88.55 | $89.23 | $88.16 | $89.14 | $89.14 | 2,499,332 |
| 2019-08-20 | $87.11 | $88.47 | $86.24 | $87.30 | $87.30 | 2,137,691 |
| 2019-08-19 | $87.66 | $88.05 | $86.72 | $87.37 | $87.37 | 1,035,584 |
| 2019-08-16 | $84.40 | $86.03 | $84.00 | $85.69 | $85.69 | 966,358 |
| 2019-08-15 | $84.26 | $84.50 | $82.41 | $83.34 | $83.34 | 1,790,489 |
| 2019-08-14 | $86.82 | $87.02 | $83.62 | $84.01 | $84.01 | 1,595,245 |
| 2019-08-13 | $85.55 | $89.07 | $85.55 | $88.47 | $88.47 | 1,372,285 |
| 2019-08-12 | $86.60 | $87.38 | $86.06 | $86.25 | $86.25 | 662,100 |
| 2019-08-09 | $88.42 | $88.52 | $86.39 | $87.39 | $87.39 | 1,117,142 |
| 2019-08-08 | $86.92 | $89.30 | $86.67 | $89.26 | $89.26 | 1,237,195 |
| 2019-08-07 | $84.45 | $85.46 | $83.69 | $85.23 | $85.23 | 1,054,750 |
| 2019-08-06 | $84.59 | $86.02 | $83.98 | $85.88 | $85.88 | 950,065 |
| 2019-08-05 | $85.29 | $86.00 | $82.72 | $83.54 | $83.54 | 1,454,101 |
| 2019-08-02 | $89.00 | $89.00 | $86.03 | $88.10 | $88.10 | 1,149,216 |
| 2019-08-01 | $89.34 | $92.79 | $89.16 | $89.59 | $89.59 | 1,129,529 |
| 2019-07-31 | $91.17 | $91.28 | $88.41 | $89.52 | $89.52 | 1,431,778 |
| 2019-07-30 | $89.85 | $91.65 | $89.51 | $91.21 | $91.21 | 827,535 |
| 2019-07-29 | $91.00 | $91.00 | $89.41 | $90.26 | $90.26 | 572,361 |
| 2019-07-26 | $91.45 | $91.92 | $90.44 | $90.80 | $90.80 | 965,315 |
| 2019-07-25 | $93.00 | $93.00 | $90.47 | $90.75 | $90.75 | 1,798,398 |
| 2019-07-24 | $89.39 | $93.86 | $89.20 | $93.71 | $93.71 | 2,063,516 |
| 2019-07-23 | $87.67 | $89.00 | $87.39 | $88.78 | $88.78 | 665,516 |
| 2019-07-22 | $85.62 | $87.94 | $85.62 | $87.43 | $87.43 | 956,220 |
| 2019-07-19 | $87.74 | $88.29 | $87.42 | $87.46 | $87.46 | 892,154 |
| 2019-07-18 | $87.75 | $87.94 | $86.51 | $87.38 | $87.38 | 916,070 |
| 2019-07-17 | $89.20 | $89.38 | $88.08 | $88.22 | $88.22 | 1,138,968 |
| 2019-07-16 | $90.83 | $90.93 | $89.16 | $89.42 | $89.42 | 815,611 |
| 2019-07-15 | $91.50 | $91.61 | $90.18 | $91.01 | $91.01 | 772,025 |
| 2019-07-12 | $89.68 | $91.55 | $89.35 | $91.37 | $91.37 | 938,714 |
| 2019-07-11 | $89.25 | $89.88 | $88.55 | $89.76 | $89.76 | 1,345,317 |
| 2019-07-10 | $90.47 | $91.73 | $88.92 | $88.95 | $88.95 | 1,813,691 |
| 2019-07-09 | $89.70 | $90.39 | $89.02 | $90.05 | $90.05 | 1,739,832 |
| 2019-07-08 | $90.52 | $90.81 | $89.66 | $89.83 | $89.83 | 1,162,153 |
| 2019-07-05 | $90.50 | $91.50 | $89.01 | $91.47 | $91.47 | 1,032,909 |
| 2019-07-03 | $90.85 | $91.44 | $89.93 | $91.36 | $91.36 | 756,465 |
| 2019-07-02 | $92.50 | $92.50 | $89.58 | $90.85 | $90.85 | 2,096,308 |
| 2019-07-01 | $91.90 | $94.52 | $91.50 | $92.83 | $92.83 | 3,011,390 |
| 2019-06-28 | $87.32 | $89.99 | $86.56 | $89.81 | $89.81 | 7,289,959 |
| 2019-06-27 | $87.58 | $88.11 | $87.05 | $87.12 | $87.12 | 1,313,818 |
| 2019-06-26 | $86.01 | $88.01 | $85.85 | $87.23 | $87.23 | 1,494,020 |
| 2019-06-25 | $86.12 | $86.25 | $84.78 | $85.22 | $85.22 | 1,404,745 |
| 2019-06-24 | $86.27 | $86.66 | $85.61 | $86.45 | $86.45 | 1,277,190 |
| 2019-06-21 | $88.00 | $88.00 | $86.30 | $86.42 | $86.42 | 2,073,556 |
| 2019-06-20 | $87.62 | $88.60 | $87.57 | $88.40 | $88.40 | 1,863,755 |
| 2019-06-19 | $86.00 | $86.94 | $85.78 | $86.79 | $86.79 | 1,393,841 |
| 2019-06-18 | $83.81 | $86.06 | $83.65 | $86.00 | $86.00 | 1,320,030 |
| 2019-06-17 | $83.80 | $84.81 | $83.22 | $83.34 | $83.34 | 1,331,587 |
| 2019-06-14 | $84.24 | $84.43 | $82.92 | $83.83 | $83.83 | 1,726,622 |
| 2019-06-13 | $84.41 | $85.33 | $84.29 | $84.83 | $84.83 | 2,098,167 |
| 2019-06-12 | $83.67 | $84.46 | $83.13 | $84.36 | $84.36 | 1,424,872 |
| 2019-06-11 | $82.93 | $83.77 | $82.57 | $83.67 | $83.67 | 2,451,533 |
| 2019-06-10 | $82.81 | $83.58 | $82.22 | $82.36 | $82.36 | 1,641,566 |
| 2019-06-07 | $80.10 | $82.34 | $79.94 | $82.13 | $82.13 | 1,954,689 |
| 2019-06-06 | $79.35 | $80.08 | $77.77 | $79.92 | $79.92 | 2,314,874 |
| 2019-06-05 | $78.74 | $79.54 | $78.00 | $79.08 | $79.08 | 2,514,136 |
| 2019-06-04 | $75.25 | $78.37 | $75.15 | $78.16 | $78.16 | 2,413,399 |
| 2019-06-03 | $75.15 | $75.93 | $73.61 | $74.21 | $74.21 | 3,018,114 |
| 2019-05-31 | $78.58 | $78.96 | $74.94 | $75.13 | $75.13 | 2,882,502 |
| 2019-05-30 | $79.76 | $81.78 | $77.01 | $79.49 | $79.49 | 6,986,442 |
| 2019-05-29 | $72.54 | $72.74 | $71.03 | $71.42 | $71.42 | 2,425,816 |
| 2019-05-28 | $74.09 | $74.56 | $72.89 | $73.13 | $73.13 | 2,782,318 |
| 2019-05-24 | $74.15 | $74.54 | $73.50 | $73.69 | $73.69 | 1,231,388 |
| 2019-05-23 | $74.67 | $74.71 | $72.97 | $73.56 | $73.56 | 2,287,308 |
| 2019-05-22 | $75.00 | $76.72 | $74.36 | $75.76 | $75.76 | 1,489,476 |
| 2019-05-21 | $75.47 | $75.97 | $75.11 | $75.36 | $75.36 | 2,392,640 |
| 2019-05-20 | $77.81 | $77.81 | $72.64 | $74.56 | $74.56 | 4,710,093 |
| 2019-05-17 | $83.98 | $84.05 | $81.65 | $81.86 | $81.86 | 2,187,236 |
| 2019-05-16 | $84.48 | $85.83 | $84.26 | $85.19 | $85.19 | 1,169,424 |
| 2019-05-15 | $83.50 | $84.92 | $82.90 | $84.41 | $84.41 | 962,939 |
| 2019-05-14 | $82.90 | $84.10 | $82.83 | $83.79 | $83.79 | 1,512,741 |
| 2019-05-13 | $84.12 | $84.18 | $82.36 | $82.62 | $82.62 | 1,523,354 |
| 2019-05-10 | $85.80 | $86.66 | $84.30 | $85.83 | $85.83 | 867,003 |
| 2019-05-09 | $85.84 | $87.27 | $84.83 | $86.30 | $86.30 | 956,395 |
| 2019-05-08 | $86.40 | $87.54 | $86.22 | $86.75 | $86.75 | 1,177,987 |
| 2019-05-07 | $87.20 | $87.63 | $85.62 | $86.42 | $86.42 | 1,219,764 |
| 2019-05-06 | $86.15 | $88.34 | $85.69 | $88.14 | $88.14 | 968,123 |
| 2019-05-03 | $88.00 | $88.22 | $87.26 | $88.18 | $88.18 | 908,645 |
| 2019-05-02 | $85.75 | $87.69 | $85.60 | $87.35 | $87.35 | 1,303,448 |
| 2019-05-01 | $88.00 | $88.47 | $85.79 | $85.86 | $85.86 | 1,891,023 |
| 2019-04-30 | $86.50 | $87.10 | $86.02 | $87.03 | $87.03 | 1,331,404 |
| 2019-04-29 | $86.28 | $86.84 | $85.24 | $86.73 | $86.73 | 1,745,873 |
| 2019-04-26 | $87.23 | $87.49 | $84.07 | $85.88 | $85.88 | 4,195,797 |
| 2019-04-25 | $92.02 | $92.08 | $87.03 | $87.74 | $87.74 | 2,614,186 |
| 2019-04-24 | $92.37 | $93.77 | $92.15 | $92.79 | $92.79 | 1,482,749 |
| 2019-04-23 | $90.85 | $92.84 | $90.84 | $92.27 | $92.27 | 1,864,351 |
| 2019-04-22 | $90.00 | $91.25 | $89.60 | $90.59 | $90.59 | 1,220,684 |
| 2019-04-18 | $88.49 | $89.85 | $88.07 | $89.84 | $89.84 | 1,339,574 |
| 2019-04-17 | $91.00 | $91.47 | $88.16 | $88.30 | $88.30 | 2,337,779 |
| 2019-04-16 | $92.00 | $92.13 | $90.38 | $90.52 | $90.52 | 1,360,087 |
| 2019-04-15 | $92.00 | $92.99 | $91.11 | $91.70 | $91.70 | 1,305,796 |
| 2019-04-12 | $91.78 | $92.00 | $90.87 | $91.84 | $91.84 | 1,184,348 |
| 2019-04-11 | $90.84 | $91.42 | $90.30 | $91.37 | $91.37 | 1,462,674 |
| 2019-04-10 | $90.12 | $90.89 | $89.93 | $90.62 | $90.62 | 1,048,570 |
| 2019-04-09 | $89.44 | $90.93 | $89.34 | $90.12 | $90.12 | 1,296,221 |
| 2019-04-08 | $89.19 | $89.90 | $88.52 | $89.85 | $89.85 | 1,182,906 |
| 2019-04-05 | $89.37 | $89.93 | $89.10 | $89.44 | $89.44 | 1,045,890 |
| 2019-04-04 | $90.00 | $90.35 | $88.11 | $88.97 | $88.97 | 1,277,323 |
| 2019-04-03 | $89.68 | $90.35 | $88.95 | $89.99 | $89.99 | 1,192,540 |
| 2019-04-02 | $89.27 | $89.60 | $88.39 | $89.29 | $89.29 | 1,471,524 |
| 2019-04-01 | $88.00 | $89.56 | $87.97 | $89.14 | $89.14 | 1,404,964 |
| 2019-03-29 | $87.00 | $87.57 | $86.60 | $87.20 | $87.20 | 1,208,483 |
| 2019-03-28 | $85.62 | $87.12 | $85.37 | $86.51 | $86.51 | 1,462,480 |
| 2019-03-27 | $85.63 | $86.19 | $84.33 | $85.32 | $85.32 | 1,103,820 |
| 2019-03-26 | $85.50 | $86.21 | $84.57 | $85.36 | $85.36 | 1,221,159 |
| 2019-03-25 | $84.75 | $85.02 | $83.79 | $84.78 | $84.78 | 1,306,313 |
| 2019-03-22 | $87.08 | $88.09 | $84.68 | $84.76 | $84.76 | 1,596,633 |
| 2019-03-21 | $86.25 | $88.00 | $86.00 | $87.53 | $87.53 | 993,853 |
| 2019-03-20 | $86.40 | $87.20 | $85.60 | $86.36 | $86.36 | 1,054,423 |
| 2019-03-19 | $86.22 | $86.75 | $85.71 | $86.29 | $86.29 | 1,924,794 |
| 2019-03-18 | $85.98 | $86.55 | $85.27 | $85.74 | $85.74 | 2,537,097 |
| 2019-03-15 | $85.36 | $86.51 | $85.06 | $85.98 | $85.98 | 3,138,879 |
| 2019-03-14 | $84.41 | $85.50 | $84.00 | $85.33 | $85.33 | 2,090,581 |
| 2019-03-13 | $85.21 | $85.71 | $84.17 | $84.21 | $84.21 | 3,057,790 |
| 2019-03-12 | $85.04 | $85.37 | $84.26 | $84.89 | $84.89 | 1,307,185 |
| 2019-03-11 | $84.30 | $85.11 | $84.18 | $85.00 | $85.00 | 1,257,050 |
| 2019-03-08 | $83.67 | $84.20 | $83.15 | $83.99 | $83.99 | 957,309 |
| 2019-03-07 | $85.00 | $85.25 | $84.00 | $84.58 | $84.58 | 1,557,070 |
| 2019-03-06 | $85.35 | $85.49 | $84.51 | $85.25 | $85.25 | 1,967,900 |
| 2019-03-05 | $85.50 | $85.50 | $84.53 | $85.26 | $85.26 | 1,713,690 |
| 2019-03-04 | $86.15 | $86.59 | $84.29 | $85.23 | $85.23 | 1,850,096 |
| 2019-03-01 | $85.00 | $85.99 | $84.71 | $85.90 | $85.90 | 1,679,390 |
| 2019-02-28 | $84.60 | $84.95 | $83.98 | $84.41 | $84.41 | 1,650,113 |
| 2019-02-27 | $84.50 | $85.47 | $84.17 | $84.82 | $84.82 | 1,595,140 |
| 2019-02-26 | $83.20 | $84.85 | $83.11 | $84.64 | $84.64 | 2,164,701 |
| 2019-02-25 | $83.32 | $84.71 | $83.00 | $83.08 | $83.08 | 2,405,180 |
| 2019-02-22 | $84.14 | $86.01 | $81.60 | $82.46 | $82.46 | 4,069,922 |
| 2019-02-21 | $81.46 | $82.00 | $80.04 | $81.75 | $81.75 | 2,878,289 |
| 2019-02-20 | $81.00 | $81.65 | $80.78 | $81.08 | $81.08 | 1,883,710 |
| 2019-02-19 | $81.33 | $81.48 | $80.51 | $80.66 | $80.66 | 1,807,558 |
| 2019-02-15 | $79.89 | $80.49 | $79.40 | $80.38 | $80.38 | 1,694,251 |
| 2019-02-14 | $78.86 | $79.47 | $78.47 | $79.02 | $79.02 | 2,388,116 |
| 2019-02-13 | $78.98 | $79.83 | $78.73 | $78.90 | $78.90 | 1,444,531 |
| 2019-02-12 | $78.45 | $78.91 | $78.11 | $78.32 | $78.32 | 1,895,330 |
| 2019-02-11 | $77.13 | $78.29 | $77.00 | $78.01 | $78.01 | 1,873,546 |
| 2019-02-08 | $75.80 | $77.07 | $75.54 | $76.86 | $76.86 | 1,897,245 |
| 2019-02-07 | $76.51 | $76.77 | $75.26 | $76.30 | $76.30 | 1,124,470 |
| 2019-02-06 | $75.64 | $77.09 | $74.72 | $77.05 | $77.05 | 1,797,130 |
| 2019-02-05 | $75.85 | $75.94 | $74.88 | $75.64 | $75.64 | 1,713,393 |
| 2019-02-04 | $75.26 | $75.62 | $74.62 | $75.39 | $75.39 | 1,570,215 |
| 2019-02-01 | $74.35 | $75.58 | $74.14 | $75.18 | $75.18 | 3,211,716 |
| 2019-01-31 | $73.41 | $74.11 | $73.20 | $74.02 | $74.02 | 2,316,170 |
| 2019-01-30 | $72.10 | $73.56 | $71.27 | $73.30 | $73.30 | 1,737,695 |
| 2019-01-29 | $72.56 | $72.79 | $71.60 | $71.65 | $71.65 | 1,440,695 |
| 2019-01-28 | $71.13 | $72.29 | $70.71 | $72.29 | $72.29 | 2,081,606 |
| 2019-01-25 | $71.54 | $71.83 | $70.70 | $71.07 | $71.07 | 2,495,987 |
| 2019-01-24 | $67.94 | $71.18 | $67.94 | $70.65 | $70.65 | 3,327,590 |
| 2019-01-23 | $68.23 | $68.51 | $66.96 | $67.62 | $67.62 | 1,933,943 |
| 2019-01-22 | $69.32 | $69.39 | $67.42 | $67.80 | $67.80 | 2,487,627 |
| 2019-01-18 | $69.52 | $70.20 | $68.87 | $69.58 | $69.58 | 2,418,456 |
| 2019-01-17 | $69.05 | $69.29 | $67.82 | $69.22 | $69.22 | 2,160,924 |
| 2019-01-16 | $68.51 | $69.40 | $67.88 | $69.05 | $69.05 | 1,514,141 |
| 2019-01-15 | $67.41 | $68.52 | $67.29 | $68.51 | $68.51 | 1,193,835 |
| 2019-01-14 | $67.18 | $67.71 | $66.55 | $67.31 | $67.31 | 1,421,919 |
| 2019-01-11 | $66.89 | $67.59 | $66.62 | $67.24 | $67.24 | 1,168,056 |
| 2019-01-10 | $66.85 | $67.29 | $66.30 | $67.26 | $67.26 | 1,136,830 |
| 2019-01-09 | $65.99 | $67.28 | $65.51 | $67.07 | $67.07 | 1,029,186 |
| 2019-01-08 | $65.04 | $65.88 | $64.13 | $65.65 | $65.65 | 1,448,668 |
| 2019-01-07 | $61.99 | $64.66 | $61.87 | $64.49 | $64.49 | 2,224,848 |
| 2019-01-04 | $59.36 | $61.95 | $59.02 | $61.95 | $61.95 | 1,737,018 |
| 2019-01-03 | $60.68 | $61.48 | $58.24 | $58.32 | $58.32 | 1,216,355 |
| 2019-01-02 | $61.17 | $61.91 | $60.63 | $61.42 | $61.42 | 1,021,045 |
| 2018-12-31 | $60.73 | $62.08 | $60.71 | $62.08 | $62.08 | 1,547,120 |
| 2018-12-28 | $59.83 | $60.85 | $59.24 | $60.13 | $60.13 | 1,097,622 |
| 2018-12-27 | $57.98 | $59.45 | $57.15 | $59.45 | $59.45 | 1,095,194 |
| 2018-12-26 | $56.36 | $58.71 | $56.11 | $58.70 | $58.70 | 1,026,478 |
| 2018-12-24 | $56.84 | $57.06 | $55.91 | $56.04 | $56.04 | 779,707 |
| 2018-12-21 | $58.92 | $59.99 | $57.04 | $57.13 | $57.13 | 3,179,368 |
| 2018-12-20 | $59.98 | $60.51 | $57.73 | $58.57 | $58.57 | 1,802,593 |
| 2018-12-19 | $60.94 | $61.92 | $59.41 | $60.07 | $60.07 | 2,197,441 |
| 2018-12-18 | $60.38 | $61.35 | $60.27 | $60.72 | $60.72 | 2,051,702 |
| 2018-12-17 | $61.33 | $61.33 | $59.57 | $59.90 | $59.90 | 1,914,563 |
| 2018-12-14 | $60.13 | $61.54 | $60.04 | $61.49 | $61.49 | 2,596,386 |
| 2018-12-13 | $60.77 | $61.17 | $59.71 | $60.62 | $60.62 | 1,565,728 |
| 2018-12-12 | $60.55 | $61.37 | $60.23 | $60.67 | $60.67 | 1,270,076 |
| 2018-12-11 | $60.66 | $60.77 | $59.20 | $59.53 | $59.53 | 968,011 |
| 2018-12-10 | $58.59 | $60.00 | $58.17 | $59.61 | $59.61 | 1,128,331 |
| 2018-12-07 | $60.65 | $60.94 | $58.25 | $58.68 | $58.68 | 1,296,038 |
| 2018-12-06 | $59.79 | $60.85 | $59.49 | $60.71 | $60.71 | 1,446,636 |
| 2018-12-04 | $62.19 | $62.48 | $60.57 | $60.98 | $60.98 | 1,543,711 |
| 2018-12-03 | $62.69 | $63.09 | $61.95 | $62.41 | $62.41 | 1,259,448 |
| 2018-11-30 | $61.52 | $61.87 | $61.03 | $61.82 | $61.82 | 1,765,128 |
| 2018-11-29 | $61.38 | $61.88 | $60.98 | $61.52 | $61.52 | 1,793,495 |
| 2018-11-28 | $59.51 | $61.58 | $59.15 | $61.50 | $61.50 | 1,822,651 |
| 2018-11-27 | $58.29 | $59.79 | $58.04 | $59.40 | $59.40 | 2,611,789 |
| 2018-11-26 | $57.28 | $58.62 | $56.85 | $58.53 | $58.53 | 2,070,619 |
| 2018-11-23 | $56.57 | $57.34 | $56.47 | $56.58 | $56.58 | 818,944 |
| 2018-11-21 | $57.52 | $59.00 | $56.85 | $57.33 | $57.33 | 4,279,325 |
| 2018-11-20 | $54.72 | $55.28 | $53.21 | $54.35 | $54.35 | 3,043,037 |
| 2018-11-19 | $57.93 | $58.13 | $55.54 | $55.57 | $55.57 | 2,814,716 |
| 2018-11-16 | $58.37 | $58.80 | $57.77 | $57.99 | $57.99 | 1,655,637 |
| 2018-11-15 | $57.35 | $58.82 | $57.14 | $58.73 | $58.73 | 1,239,077 |
| 2018-11-14 | $58.47 | $58.90 | $57.08 | $57.46 | $57.46 | 1,421,628 |
| 2018-11-13 | $58.16 | $59.17 | $57.72 | $57.85 | $57.85 | 1,121,679 |
| 2018-11-12 | $58.80 | $58.99 | $57.94 | $58.15 | $58.15 | 1,414,638 |
| 2018-11-09 | $60.40 | $60.51 | $58.28 | $59.19 | $59.19 | 1,992,152 |
| 2018-11-08 | $60.89 | $61.48 | $60.52 | $60.81 | $60.81 | 1,621,768 |
| 2018-11-07 | $59.05 | $60.80 | $58.55 | $60.67 | $60.67 | 3,037,924 |
| 2018-11-06 | $58.20 | $59.14 | $58.20 | $58.70 | $58.70 | 2,699,547 |
| 2018-11-05 | $57.19 | $58.70 | $56.35 | $58.34 | $58.34 | 47,677,813 |
| 2018-11-02 | $57.84 | $58.08 | $56.22 | $57.18 | $57.18 | 2,954,182 |
| 2018-11-01 | $57.64 | $57.80 | $56.05 | $57.56 | $57.56 | 3,626,044 |
| 2018-10-31 | $55.32 | $57.70 | $54.76 | $57.08 | $57.08 | 5,419,600 |
| 2018-10-30 | $56.41 | $57.55 | $55.88 | $57.13 | $57.13 | 1,104,192 |
| 2018-10-29 | $59.45 | $59.65 | $55.63 | $56.51 | $56.51 | 833,055 |
| 2018-10-26 | $58.24 | $59.74 | $57.37 | $58.53 | $58.53 | 1,059,284 |
| 2018-10-25 | $58.15 | $59.73 | $58.15 | $59.38 | $59.38 | 1,512,978 |
| 2018-10-24 | $61.57 | $61.74 | $58.38 | $58.49 | $58.49 | 890,810 |
| 2018-10-23 | $61.17 | $62.06 | $60.10 | $61.61 | $61.61 | 684,178 |
| 2018-10-22 | $62.02 | $62.56 | $61.42 | $61.94 | $61.94 | 921,245 |
| 2018-10-19 | $63.44 | $63.68 | $61.66 | $61.78 | $61.78 | 888,560 |
| 2018-10-18 | $64.50 | $65.04 | $62.64 | $63.07 | $63.07 | 1,052,062 |
| 2018-10-17 | $63.13 | $63.42 | $61.35 | $63.23 | $63.23 | 1,657,282 |
| 2018-10-16 | $62.00 | $63.12 | $61.49 | $63.08 | $63.08 | 1,670,845 |
| 2018-10-15 | $62.00 | $62.04 | $61.13 | $61.47 | $61.47 | 788,115 |
| 2018-10-12 | $61.83 | $62.33 | $60.59 | $62.02 | $62.02 | 1,418,813 |
| 2018-10-11 | $60.63 | $61.88 | $60.20 | $60.44 | $60.44 | 1,049,791 |
| 2018-10-10 | $64.46 | $64.49 | $61.31 | $61.39 | $61.39 | 1,212,098 |
| 2018-10-09 | $63.77 | $64.64 | $63.44 | $64.46 | $64.46 | 767,901 |
| 2018-10-08 | $64.87 | $64.87 | $62.82 | $63.97 | $63.97 | 587,307 |
| 2018-10-05 | $65.49 | $66.50 | $64.68 | $65.20 | $65.20 | 1,233,689 |
| 2018-10-04 | $66.01 | $66.02 | $64.75 | $65.49 | $65.49 | 1,332,740 |
| 2018-10-03 | $66.11 | $66.28 | $65.70 | $66.11 | $66.11 | 549,318 |
| 2018-10-02 | $65.95 | $66.29 | $65.33 | $65.79 | $65.79 | 798,547 |
| 2018-10-01 | $66.70 | $67.00 | $65.82 | $66.11 | $66.11 | 920,661 |
| 2018-09-28 | $65.69 | $66.83 | $65.69 | $66.28 | $66.28 | 1,161,896 |
| 2018-09-27 | $65.05 | $65.71 | $65.05 | $65.65 | $65.65 | 817,017 |
| 2018-09-26 | $65.89 | $66.37 | $64.80 | $64.95 | $64.95 | 696,786 |
| 2018-09-25 | $64.95 | $65.80 | $64.88 | $65.51 | $65.51 | 1,289,082 |
| 2018-09-24 | $64.39 | $64.92 | $63.90 | $64.91 | $64.91 | 1,855,110 |
| 2018-09-21 | $64.96 | $65.90 | $64.59 | $64.63 | $64.63 | 1,815,502 |
| 2018-09-20 | $65.40 | $65.44 | $64.81 | $64.86 | $64.86 | 1,479,894 |
| 2018-09-19 | $65.39 | $65.68 | $64.56 | $64.93 | $64.93 | 1,388,397 |
| 2018-09-18 | $64.22 | $65.43 | $64.22 | $65.20 | $65.20 | 1,405,743 |
| 2018-09-17 | $65.80 | $65.95 | $64.09 | $64.14 | $64.14 | 893,300 |
| 2018-09-14 | $66.40 | $66.67 | $65.37 | $65.80 | $65.80 | 1,171,219 |
| 2018-09-13 | $66.49 | $67.08 | $66.18 | $66.40 | $66.40 | 1,091,151 |
| 2018-09-12 | $66.55 | $66.63 | $65.11 | $66.13 | $66.13 | 1,051,578 |
| 2018-09-11 | $65.92 | $66.57 | $65.85 | $66.50 | $66.50 | 667,923 |
| 2018-09-10 | $66.00 | $66.30 | $65.67 | $66.09 | $66.09 | 753,333 |
| 2018-09-07 | $65.54 | $66.08 | $65.33 | $65.65 | $65.65 | 852,330 |
| 2018-09-06 | $65.60 | $66.33 | $65.35 | $65.74 | $65.74 | 961,136 |
| 2018-09-05 | $65.52 | $65.78 | $64.75 | $65.55 | $65.55 | 1,376,705 |
| 2018-09-04 | $64.90 | $65.63 | $64.35 | $65.48 | $65.48 | 1,160,131 |
| 2018-08-31 | $64.39 | $65.02 | $64.34 | $64.89 | $64.89 | 761,102 |
| 2018-08-30 | $64.40 | $64.96 | $64.14 | $64.32 | $64.32 | 800,506 |
| 2018-08-29 | $64.33 | $64.72 | $64.04 | $64.45 | $64.45 | 608,945 |
| 2018-08-28 | $64.53 | $64.80 | $63.66 | $64.11 | $64.11 | 906,307 |
| 2018-08-27 | $63.23 | $64.54 | $63.23 | $64.52 | $64.52 | 1,002,403 |
| 2018-08-24 | $62.99 | $63.50 | $62.59 | $62.89 | $62.89 | 1,719,892 |
| 2018-08-23 | $64.35 | $65.04 | $62.89 | $62.97 | $62.97 | 1,743,053 |
| 2018-08-22 | $69.51 | $70.40 | $63.86 | $64.17 | $64.17 | 4,895,436 |
| 2018-08-21 | $60.30 | $60.70 | $60.00 | $60.44 | $60.44 | 1,393,437 |
| 2018-08-20 | $59.95 | $60.51 | $59.83 | $60.19 | $60.19 | 1,299,188 |
| 2018-08-17 | $59.69 | $59.90 | $59.05 | $59.82 | $59.82 | 830,560 |
| 2018-08-16 | $59.15 | $60.36 | $59.12 | $59.64 | $59.64 | 1,152,695 |
| 2018-08-15 | $60.24 | $60.44 | $58.89 | $58.93 | $58.93 | 1,462,211 |
| 2018-08-14 | $60.00 | $61.07 | $59.45 | $60.49 | $60.49 | 1,262,017 |
| 2018-08-13 | $59.90 | $60.64 | $59.71 | $59.79 | $59.79 | 999,744 |
| 2018-08-10 | $60.00 | $60.22 | $59.66 | $59.93 | $59.93 | 546,987 |
| 2018-08-09 | $60.45 | $61.20 | $60.15 | $60.25 | $60.25 | 884,752 |
| 2018-08-08 | $60.53 | $60.57 | $59.88 | $60.46 | $60.46 | 495,256 |
| 2018-08-07 | $60.17 | $60.58 | $60.15 | $60.39 | $60.39 | 591,742 |
| 2018-08-06 | $59.43 | $60.35 | $59.43 | $60.13 | $60.13 | 685,350 |
| 2018-08-03 | $59.66 | $59.83 | $58.72 | $59.31 | $59.31 | 664,697 |
| 2018-08-02 | $58.40 | $59.90 | $58.24 | $59.69 | $59.69 | 624,812 |
| 2018-08-01 | $58.00 | $58.87 | $58.00 | $58.74 | $58.74 | 657,846 |
| 2018-07-31 | $57.73 | $58.66 | $57.01 | $58.00 | $58.00 | 830,005 |
| 2018-07-30 | $59.12 | $59.47 | $57.38 | $57.46 | $57.46 | 846,844 |
| 2018-07-27 | $60.56 | $60.87 | $58.95 | $59.16 | $59.16 | 580,828 |
| 2018-07-26 | $59.63 | $60.49 | $59.57 | $60.41 | $60.41 | 898,530 |
| 2018-07-25 | $59.21 | $59.93 | $59.17 | $59.63 | $59.63 | 966,028 |
| 2018-07-24 | $60.15 | $60.39 | $58.78 | $59.16 | $59.16 | 525,948 |
| 2018-07-23 | $60.40 | $60.40 | $59.43 | $59.61 | $59.61 | 768,769 |
| 2018-07-20 | $61.02 | $61.17 | $60.45 | $60.59 | $60.59 | 424,958 |
| 2018-07-19 | $60.80 | $61.18 | $60.65 | $60.92 | $60.92 | 679,876 |
| 2018-07-18 | $60.54 | $61.25 | $60.14 | $60.71 | $60.71 | 454,628 |
| 2018-07-17 | $59.58 | $60.47 | $59.21 | $60.30 | $60.30 | 290,741 |
| 2018-07-16 | $60.00 | $60.16 | $59.44 | $59.62 | $59.62 | 446,480 |
| 2018-07-13 | $60.17 | $60.51 | $59.77 | $59.97 | $59.97 | 489,172 |
| 2018-07-12 | $59.95 | $60.31 | $59.83 | $60.08 | $60.08 | 792,030 |
| 2018-07-11 | $60.19 | $60.41 | $59.64 | $59.74 | $59.74 | 1,123,408 |
| 2018-07-10 | $60.39 | $60.82 | $60.19 | $60.42 | $60.42 | 606,887 |
| 2018-07-09 | $60.00 | $60.36 | $59.73 | $60.14 | $60.14 | 982,178 |
| 2018-07-06 | $59.50 | $60.02 | $59.48 | $59.83 | $59.83 | 685,992 |
| 2018-07-05 | $59.64 | $59.68 | $58.93 | $59.50 | $59.50 | 774,099 |
| 2018-07-03 | $59.92 | $59.92 | $59.21 | $59.45 | $59.45 | 461,827 |
| 2018-07-02 | $58.55 | $59.78 | $58.51 | $59.68 | $59.68 | 648,126 |
| 2018-06-29 | $59.20 | $59.85 | $59.01 | $59.03 | $59.03 | 868,953 |
| 2018-06-28 | $58.29 | $59.24 | $58.17 | $59.07 | $59.07 | 762,059 |
| 2018-06-27 | $59.55 | $59.73 | $58.53 | $58.55 | $58.55 | 682,313 |
| 2018-06-26 | $58.87 | $59.89 | $58.87 | $59.36 | $59.36 | 1,013,779 |
| 2018-06-25 | $59.80 | $59.81 | $58.34 | $58.74 | $58.74 | 962,517 |
| 2018-06-22 | $60.65 | $60.65 | $60.08 | $60.10 | $60.10 | 1,384,042 |
| 2018-06-21 | $60.79 | $60.97 | $60.27 | $60.53 | $60.53 | 892,578 |
| 2018-06-20 | $61.57 | $61.79 | $60.84 | $60.98 | $60.98 | 800,234 |
| 2018-06-19 | $61.20 | $61.36 | $60.18 | $61.24 | $61.24 | 1,179,657 |
| 2018-06-18 | $60.62 | $61.51 | $60.20 | $61.50 | $61.50 | 779,471 |
| 2018-06-15 | $61.08 | $61.31 | $60.76 | $61.23 | $61.23 | 2,147,602 |
| 2018-06-14 | $61.54 | $61.74 | $61.02 | $61.22 | $61.22 | 1,275,345 |
| 2018-06-13 | $61.61 | $62.21 | $61.19 | $61.40 | $61.40 | 1,956,509 |
| 2018-06-12 | $61.69 | $61.86 | $61.32 | $61.60 | $61.60 | 714,411 |
| 2018-06-11 | $60.98 | $61.80 | $60.84 | $61.69 | $61.69 | 646,565 |
| 2018-06-08 | $60.24 | $61.11 | $60.11 | $60.99 | $60.99 | 981,830 |
| 2018-06-07 | $61.98 | $62.04 | $60.07 | $60.40 | $60.40 | 1,465,993 |
| 2018-06-06 | $61.55 | $62.19 | $61.38 | $61.92 | $61.92 | 1,561,673 |
| 2018-06-05 | $61.26 | $61.79 | $61.11 | $61.36 | $61.36 | 1,148,562 |
| 2018-06-04 | $59.99 | $61.11 | $59.66 | $61.11 | $61.11 | 2,658,609 |
| 2018-06-01 | $59.42 | $59.82 | $58.51 | $59.81 | $59.81 | 3,214,233 |
| 2018-05-31 | $59.14 | $62.41 | $56.51 | $58.74 | $58.74 | 14,763,845 |
| 2018-05-30 | $53.36 | $53.72 | $52.96 | $52.99 | $52.99 | 2,803,383 |
| 2018-05-29 | $53.01 | $53.75 | $52.67 | $53.03 | $53.03 | 1,315,654 |
| 2018-05-25 | $53.46 | $53.69 | $53.14 | $53.30 | $53.30 | 943,086 |
| 2018-05-24 | $53.61 | $53.96 | $53.14 | $53.44 | $53.44 | 1,201,110 |
| 2018-05-23 | $53.53 | $53.74 | $53.24 | $53.59 | $53.59 | 1,114,045 |
| 2018-05-22 | $54.20 | $54.38 | $53.78 | $53.83 | $53.83 | 710,593 |
| 2018-05-21 | $54.10 | $54.51 | $53.77 | $54.00 | $54.00 | 891,367 |
| 2018-05-18 | $53.85 | $54.46 | $53.75 | $53.83 | $53.83 | 930,040 |
| 2018-05-17 | $53.51 | $53.91 | $53.43 | $53.76 | $53.76 | 979,549 |
| 2018-05-16 | $53.51 | $53.98 | $53.38 | $53.53 | $53.53 | 1,066,296 |
| 2018-05-15 | $52.98 | $53.81 | $52.55 | $53.45 | $53.45 | 1,730,910 |
| 2018-05-14 | $53.84 | $54.24 | $53.28 | $53.41 | $53.41 | 1,428,548 |
| 2018-05-11 | $53.10 | $53.79 | $52.91 | $53.64 | $53.64 | 1,800,550 |
| 2018-05-10 | $53.31 | $53.73 | $53.08 | $53.09 | $53.09 | 890,766 |
| 2018-05-09 | $52.86 | $53.25 | $52.59 | $53.15 | $53.15 | 754,695 |
| 2018-05-08 | $52.24 | $52.96 | $52.24 | $52.73 | $52.73 | 764,645 |
| 2018-05-07 | $52.51 | $52.75 | $52.22 | $52.24 | $52.24 | 790,361 |
| 2018-05-04 | $51.60 | $52.59 | $51.23 | $52.43 | $52.43 | 1,048,266 |
| 2018-05-03 | $51.08 | $51.75 | $50.59 | $51.63 | $51.63 | 1,155,447 |
| 2018-05-02 | $51.47 | $51.72 | $51.03 | $51.21 | $51.21 | 1,733,991 |
| 2018-05-01 | $51.47 | $51.76 | $50.88 | $51.35 | $51.35 | 1,757,393 |
| 2018-04-30 | $52.13 | $52.49 | $51.66 | $51.68 | $51.68 | 1,736,454 |
| 2018-04-27 | $53.79 | $54.00 | $52.31 | $52.32 | $52.32 | 1,460,878 |
| 2018-04-26 | $53.55 | $54.21 | $53.26 | $53.79 | $53.79 | 561,693 |
| 2018-04-25 | $53.39 | $53.79 | $52.63 | $53.53 | $53.53 | 683,140 |
| 2018-04-24 | $54.34 | $54.83 | $53.20 | $53.61 | $53.61 | 554,508 |
| 2018-04-23 | $53.72 | $54.58 | $53.72 | $54.23 | $54.23 | 910,040 |
| 2018-04-20 | $54.02 | $54.44 | $53.55 | $53.56 | $53.56 | 616,662 |
| 2018-04-19 | $54.33 | $54.52 | $53.77 | $54.11 | $54.11 | 543,402 |
| 2018-04-18 | $54.61 | $55.02 | $54.39 | $54.57 | $54.57 | 592,419 |
| 2018-04-17 | $53.95 | $54.84 | $53.78 | $54.51 | $54.51 | 734,189 |
| 2018-04-16 | $54.28 | $54.39 | $53.61 | $53.80 | $53.80 | 849,403 |
| 2018-04-13 | $54.08 | $54.70 | $53.84 | $53.89 | $53.89 | 1,198,610 |
| 2018-04-12 | $53.27 | $54.06 | $53.27 | $53.84 | $53.84 | 795,427 |
| 2018-04-11 | $52.59 | $53.19 | $52.56 | $53.11 | $53.11 | 673,569 |
| 2018-04-10 | $52.11 | $53.25 | $52.06 | $52.83 | $52.83 | 916,923 |
| 2018-04-09 | $51.08 | $52.23 | $51.01 | $51.29 | $51.29 | 681,493 |
| 2018-04-06 | $51.72 | $52.26 | $50.25 | $50.57 | $50.57 | 758,174 |
| 2018-04-05 | $52.33 | $52.41 | $51.61 | $52.05 | $52.05 | 726,454 |
| 2018-04-04 | $50.71 | $52.13 | $50.55 | $52.02 | $52.02 | 767,169 |
| 2018-04-03 | $51.43 | $51.99 | $51.15 | $51.63 | $51.63 | 966,316 |
| 2018-04-02 | $51.99 | $52.32 | $50.66 | $51.14 | $51.14 | 771,154 |
| 2018-03-29 | $51.36 | $52.78 | $51.27 | $52.39 | $52.39 | 602,116 |
| 2018-03-28 | $51.34 | $51.58 | $50.39 | $51.23 | $51.23 | 795,359 |
| 2018-03-27 | $52.45 | $53.09 | $51.11 | $51.34 | $51.34 | 843,306 |
| 2018-03-26 | $51.68 | $52.30 | $50.90 | $52.19 | $52.19 | 704,159 |
| 2018-03-23 | $51.82 | $52.17 | $50.77 | $50.81 | $50.81 | 654,007 |
| 2018-03-22 | $52.71 | $53.15 | $51.87 | $51.89 | $51.89 | 691,158 |
| 2018-03-21 | $52.69 | $53.68 | $52.69 | $53.16 | $53.16 | 1,246,406 |
| 2018-03-20 | $52.62 | $53.07 | $52.45 | $52.70 | $52.70 | 811,778 |
| 2018-03-19 | $53.15 | $53.36 | $52.14 | $52.69 | $52.69 | 809,224 |
| 2018-03-16 | $53.40 | $53.71 | $53.28 | $53.39 | $53.39 | 2,121,894 |
| 2018-03-15 | $53.82 | $53.97 | $53.24 | $53.38 | $53.38 | 1,044,703 |
| 2018-03-14 | $54.02 | $54.14 | $53.37 | $53.58 | $53.58 | 966,369 |
| 2018-03-13 | $54.65 | $55.19 | $53.78 | $53.87 | $53.87 | 670,119 |
| 2018-03-12 | $54.19 | $55.21 | $54.10 | $54.62 | $54.62 | 919,424 |
| 2018-03-09 | $53.08 | $54.11 | $52.84 | $54.07 | $54.07 | 1,178,524 |
| 2018-03-08 | $53.00 | $53.33 | $52.41 | $52.59 | $52.59 | 933,397 |
| 2018-03-07 | $52.27 | $52.87 | $51.84 | $52.61 | $52.61 | 1,811,342 |
| 2018-03-06 | $51.21 | $52.86 | $51.20 | $52.55 | $52.55 | 2,284,351 |
| 2018-03-05 | $48.99 | $50.72 | $48.91 | $50.54 | $50.54 | 1,894,380 |
| 2018-03-02 | $47.05 | $50.04 | $47.05 | $49.42 | $49.42 | 2,951,274 |
| 2018-03-01 | $47.04 | $47.20 | $45.98 | $46.58 | $46.58 | 801,472 |
| 2018-02-28 | $47.54 | $47.79 | $46.95 | $47.01 | $47.01 | 647,923 |
| 2018-02-27 | $47.60 | $48.16 | $47.32 | $47.43 | $47.43 | 1,150,575 |
| 2018-02-26 | $46.55 | $47.94 | $46.49 | $47.75 | $47.75 | 819,283 |
| 2018-02-23 | $45.83 | $46.34 | $45.56 | $46.29 | $46.29 | 580,699 |
| 2018-02-22 | $45.82 | $46.06 | $45.31 | $45.57 | $45.57 | 604,549 |
| 2018-02-21 | $45.88 | $46.29 | $45.57 | $45.57 | $45.57 | 394,436 |
| 2018-02-20 | $45.59 | $46.03 | $45.54 | $45.70 | $45.70 | 403,075 |
| 2018-02-16 | $45.91 | $46.06 | $45.52 | $45.87 | $45.87 | 258,363 |
| 2018-02-15 | $45.55 | $46.04 | $45.10 | $45.98 | $45.98 | 548,199 |
| 2018-02-14 | $44.05 | $45.55 | $43.96 | $45.37 | $45.37 | 623,479 |
| 2018-02-13 | $43.79 | $44.59 | $43.64 | $44.47 | $44.47 | 433,519 |
| 2018-02-12 | $43.55 | $44.30 | $43.49 | $44.03 | $44.03 | 573,761 |
| 2018-02-09 | $44.27 | $44.55 | $42.13 | $43.26 | $43.26 | 992,451 |
| 2018-02-08 | $45.28 | $45.28 | $43.81 | $43.81 | $43.81 | 792,364 |
| 2018-02-07 | $44.94 | $45.59 | $44.71 | $45.23 | $45.23 | 994,115 |
| 2018-02-06 | $43.94 | $45.31 | $43.02 | $45.15 | $45.15 | 1,114,228 |
| 2018-02-05 | $45.76 | $46.66 | $44.83 | $44.84 | $44.84 | 974,390 |
| 2018-02-02 | $46.70 | $46.92 | $46.12 | $46.38 | $46.38 | 561,602 |
| 2018-02-01 | $46.53 | $47.23 | $46.46 | $47.15 | $47.15 | 628,174 |
| 2018-01-31 | $47.50 | $47.95 | $46.64 | $46.72 | $46.72 | 799,820 |
| 2018-01-30 | $46.98 | $47.66 | $46.85 | $47.20 | $47.20 | 997,757 |
| 2018-01-29 | $46.80 | $48.03 | $46.80 | $47.65 | $47.65 | 1,233,099 |
| 2018-01-26 | $46.02 | $46.58 | $45.82 | $46.58 | $46.58 | 410,098 |
| 2018-01-25 | $46.36 | $46.46 | $45.55 | $45.74 | $45.74 | 414,813 |
| 2018-01-24 | $46.53 | $46.90 | $45.98 | $46.03 | $46.03 | 780,146 |
| 2018-01-23 | $46.50 | $46.63 | $46.38 | $46.55 | $46.55 | 759,783 |
| 2018-01-22 | $46.24 | $46.49 | $45.92 | $46.48 | $46.48 | 549,840 |
| 2018-01-19 | $45.83 | $46.43 | $45.81 | $46.33 | $46.33 | 732,060 |
| 2018-01-18 | $45.92 | $46.12 | $45.64 | $45.77 | $45.77 | 450,760 |
| 2018-01-17 | $44.97 | $46.02 | $44.86 | $46.01 | $46.01 | 752,719 |
| 2018-01-16 | $45.04 | $45.16 | $44.47 | $44.75 | $44.75 | 695,137 |
| 2018-01-12 | $44.97 | $45.08 | $44.64 | $44.82 | $44.82 | 505,320 |
| 2018-01-11 | $44.40 | $44.94 | $44.28 | $44.92 | $44.92 | 482,328 |
| 2018-01-10 | $45.05 | $45.10 | $44.29 | $44.34 | $44.34 | 846,446 |
| 2018-01-09 | $44.70 | $45.78 | $44.64 | $45.15 | $45.15 | 1,105,385 |
| 2018-01-08 | $44.05 | $44.71 | $43.98 | $44.57 | $44.57 | 869,836 |
| 2018-01-05 | $43.31 | $44.12 | $43.03 | $43.92 | $43.92 | 1,200,473 |
| 2018-01-04 | $42.92 | $43.20 | $42.51 | $42.96 | $42.96 | 779,297 |
| 2018-01-03 | $42.15 | $42.83 | $42.04 | $42.75 | $42.75 | 606,847 |
| 2018-01-02 | $41.90 | $42.29 | $41.60 | $42.15 | $42.15 | 656,049 |
| 2017-12-29 | $42.18 | $42.48 | $41.53 | $41.60 | $41.60 | 634,428 |
| 2017-12-28 | $41.75 | $42.24 | $41.53 | $42.18 | $42.18 | 580,899 |
| 2017-12-27 | $41.56 | $41.75 | $41.33 | $41.54 | $41.54 | 338,069 |
| 2017-12-26 | $41.86 | $42.00 | $41.57 | $41.60 | $41.60 | 237,826 |
| 2017-12-22 | $42.28 | $42.60 | $41.67 | $42.07 | $42.07 | 443,956 |
| 2017-12-21 | $42.95 | $43.11 | $42.59 | $42.62 | $42.62 | 554,213 |
| 2017-12-20 | $43.14 | $43.30 | $42.69 | $42.93 | $42.93 | 490,595 |
| 2017-12-19 | $43.34 | $43.41 | $42.98 | $43.00 | $43.00 | 740,683 |
| 2017-12-18 | $43.13 | $43.18 | $42.77 | $43.05 | $43.05 | 600,146 |
| 2017-12-15 | $42.19 | $42.88 | $41.77 | $42.68 | $42.68 | 1,652,852 |
| 2017-12-14 | $42.10 | $42.45 | $41.84 | $42.23 | $42.23 | 1,227,478 |
| 2017-12-13 | $41.82 | $42.37 | $41.75 | $41.82 | $41.82 | 606,285 |
| 2017-12-12 | $42.34 | $42.34 | $41.84 | $42.03 | $42.03 | 720,844 |
| 2017-12-11 | $43.22 | $43.35 | $42.14 | $42.23 | $42.23 | 800,477 |
| 2017-12-08 | $42.79 | $43.56 | $42.26 | $43.35 | $43.35 | 1,803,312 |
| 2017-12-07 | $44.50 | $45.08 | $42.28 | $42.72 | $42.72 | 2,120,724 |
| 2017-12-06 | $42.06 | $42.23 | $41.68 | $42.08 | $42.08 | 1,150,686 |
| 2017-12-05 | $42.00 | $42.59 | $41.96 | $42.19 | $42.19 | 949,133 |
| 2017-12-04 | $43.70 | $43.87 | $41.84 | $41.90 | $41.90 | 787,715 |
| 2017-12-01 | $43.37 | $43.47 | $42.50 | $43.46 | $43.46 | 584,536 |
| 2017-11-30 | $43.16 | $43.94 | $42.73 | $43.50 | $43.50 | 1,440,558 |
| 2017-11-29 | $44.64 | $44.69 | $43.02 | $43.10 | $43.10 | 921,495 |
| 2017-11-28 | $45.03 | $45.04 | $44.65 | $44.71 | $44.71 | 1,309,094 |
| 2017-11-27 | $45.22 | $45.32 | $44.81 | $44.88 | $44.88 | 694,182 |
| 2017-11-24 | $45.30 | $45.46 | $45.16 | $45.34 | $45.34 | 154,017 |
| 2017-11-22 | $45.33 | $45.36 | $45.05 | $45.19 | $45.19 | 379,761 |
| 2017-11-21 | $44.17 | $45.15 | $44.17 | $45.15 | $45.15 | 578,608 |
| 2017-11-20 | $43.68 | $44.04 | $43.68 | $44.01 | $44.01 | 997,226 |
| 2017-11-17 | $43.83 | $44.01 | $43.61 | $43.62 | $43.62 | 435,252 |
| 2017-11-16 | $43.73 | $44.04 | $43.57 | $43.90 | $43.90 | 549,927 |
| 2017-11-15 | $43.72 | $43.76 | $43.47 | $43.58 | $43.58 | 527,393 |
| 2017-11-14 | $44.11 | $44.30 | $43.87 | $44.00 | $44.00 | 456,405 |
| 2017-11-13 | $44.28 | $44.50 | $44.19 | $44.32 | $44.32 | 883,874 |
| 2017-11-10 | $44.28 | $44.71 | $44.19 | $44.56 | $44.56 | 417,798 |
| 2017-11-09 | $45.09 | $45.19 | $44.24 | $44.48 | $44.48 | 517,307 |
| 2017-11-08 | $45.18 | $45.51 | $45.18 | $45.39 | $45.39 | 830,352 |
| 2017-11-07 | $44.98 | $45.65 | $44.90 | $45.41 | $45.41 | 827,484 |
| 2017-11-06 | $44.76 | $45.11 | $44.11 | $45.08 | $45.08 | 700,795 |
| 2017-11-03 | $44.37 | $44.86 | $44.33 | $44.78 | $44.78 | 821,626 |
| 2017-11-02 | $44.43 | $44.76 | $44.04 | $44.36 | $44.36 | 578,862 |
| 2017-11-01 | $44.84 | $44.94 | $44.55 | $44.57 | $44.57 | 519,550 |
| 2017-10-31 | $44.31 | $44.79 | $44.28 | $44.67 | $44.67 | 759,891 |
| 2017-10-30 | $44.00 | $44.33 | $43.74 | $44.25 | $44.25 | 789,039 |
| 2017-10-27 | $42.99 | $44.29 | $42.93 | $44.29 | $44.29 | 854,362 |
| 2017-10-26 | $43.16 | $43.32 | $42.79 | $42.99 | $42.99 | 631,201 |
| 2017-10-25 | $43.00 | $43.24 | $42.53 | $43.07 | $43.07 | 449,323 |
| 2017-10-24 | $42.52 | $43.00 | $42.43 | $42.99 | $42.99 | 355,007 |
| 2017-10-23 | $42.94 | $42.99 | $42.50 | $42.53 | $42.53 | 314,608 |
| 2017-10-20 | $43.02 | $43.19 | $42.84 | $42.86 | $42.86 | 436,917 |
| 2017-10-19 | $42.65 | $42.86 | $42.40 | $42.75 | $42.75 | 292,352 |
| 2017-10-18 | $42.64 | $42.96 | $42.50 | $42.85 | $42.85 | 455,670 |
| 2017-10-17 | $42.48 | $42.99 | $42.28 | $42.50 | $42.50 | 841,716 |
| 2017-10-16 | $42.81 | $42.82 | $42.29 | $42.50 | $42.50 | 676,622 |
| 2017-10-13 | $42.52 | $42.85 | $42.39 | $42.72 | $42.72 | 492,413 |
| 2017-10-12 | $42.32 | $42.64 | $42.22 | $42.53 | $42.53 | 378,250 |
| 2017-10-11 | $42.12 | $42.37 | $41.87 | $42.37 | $42.37 | 344,362 |
| 2017-10-10 | $41.79 | $42.30 | $41.76 | $42.17 | $42.17 | 404,670 |
| 2017-10-09 | $41.80 | $41.89 | $41.46 | $41.76 | $41.76 | 349,795 |
| 2017-10-06 | $41.81 | $42.10 | $41.69 | $41.80 | $41.80 | 489,905 |
| 2017-10-05 | $42.65 | $42.65 | $41.95 | $42.01 | $42.01 | 478,314 |
| 2017-10-04 | $42.17 | $42.60 | $42.06 | $42.55 | $42.55 | 1,436,002 |
| 2017-10-03 | $42.18 | $42.44 | $41.64 | $42.25 | $42.25 | 733,031 |
| 2017-10-02 | $41.68 | $42.23 | $41.55 | $42.21 | $42.21 | 688,588 |
| 2017-09-29 | $41.38 | $41.73 | $41.32 | $41.66 | $41.66 | 771,371 |
| 2017-09-28 | $40.68 | $41.38 | $40.68 | $41.37 | $41.37 | 581,888 |
| 2017-09-27 | $40.08 | $40.93 | $40.02 | $40.84 | $40.84 | 535,589 |
| 2017-09-26 | $40.12 | $40.34 | $39.54 | $39.76 | $39.76 | 509,774 |
| 2017-09-25 | $40.32 | $40.42 | $39.70 | $39.95 | $39.95 | 771,257 |
| 2017-09-22 | $40.50 | $40.74 | $40.42 | $40.50 | $40.50 | 312,905 |
| 2017-09-21 | $40.60 | $40.74 | $40.21 | $40.59 | $40.59 | 576,517 |
| 2017-09-20 | $41.31 | $41.33 | $40.57 | $40.58 | $40.58 | 521,427 |
| 2017-09-19 | $41.64 | $41.64 | $41.21 | $41.33 | $41.33 | 1,216,160 |
| 2017-09-18 | $41.46 | $41.64 | $41.27 | $41.62 | $41.62 | 421,089 |
| 2017-09-15 | $41.03 | $41.43 | $40.97 | $41.37 | $41.37 | 1,287,131 |
| 2017-09-14 | $40.66 | $41.01 | $40.53 | $40.95 | $40.95 | 677,298 |
| 2017-09-13 | $40.53 | $40.87 | $40.28 | $40.70 | $40.70 | 698,554 |
| 2017-09-12 | $40.15 | $40.60 | $39.98 | $40.60 | $40.60 | 520,114 |
| 2017-09-11 | $40.06 | $40.25 | $39.84 | $39.99 | $39.99 | 704,016 |
| 2017-09-08 | $40.05 | $40.12 | $39.58 | $39.62 | $39.62 | 550,894 |
| 2017-09-07 | $40.08 | $40.21 | $39.96 | $40.08 | $40.08 | 675,811 |
| 2017-09-06 | $40.08 | $40.19 | $39.90 | $40.11 | $40.11 | 477,357 |
| 2017-09-05 | $40.47 | $40.56 | $39.81 | $39.97 | $39.97 | 690,113 |
| 2017-09-01 | $40.81 | $40.81 | $40.13 | $40.55 | $40.55 | 1,257,762 |
| 2017-08-31 | $40.25 | $40.98 | $40.25 | $40.86 | $40.86 | 1,713,487 |
| 2017-08-30 | $39.45 | $40.27 | $39.31 | $40.20 | $40.20 | 885,328 |
| 2017-08-29 | $39.54 | $39.72 | $39.21 | $39.45 | $39.45 | 733,505 |
| 2017-08-28 | $39.94 | $39.97 | $39.58 | $39.86 | $39.86 | 1,168,226 |
| 2017-08-25 | $39.99 | $40.13 | $39.60 | $39.82 | $39.82 | 917,523 |
| 2017-08-24 | $39.75 | $40.02 | $39.57 | $39.76 | $39.76 | 1,071,916 |
| 2017-08-23 | $40.03 | $40.25 | $39.41 | $39.43 | $39.43 | 2,017,585 |
| 2017-08-22 | $39.98 | $40.40 | $39.90 | $40.29 | $40.29 | 884,631 |
| 2017-08-21 | $40.37 | $40.47 | $39.76 | $39.92 | $39.92 | 769,441 |
| 2017-08-18 | $40.68 | $40.83 | $40.38 | $40.39 | $40.39 | 714,385 |
| 2017-08-17 | $41.55 | $41.68 | $40.80 | $40.83 | $40.83 | 397,359 |
| 2017-08-16 | $41.68 | $41.80 | $41.46 | $41.79 | $41.79 | 640,559 |
| 2017-08-15 | $41.94 | $42.00 | $41.53 | $41.58 | $41.58 | 433,171 |
| 2017-08-14 | $41.78 | $42.07 | $41.64 | $41.78 | $41.78 | 390,713 |
| 2017-08-11 | $41.10 | $41.87 | $41.00 | $41.49 | $41.49 | 375,826 |
| 2017-08-10 | $42.05 | $42.08 | $41.12 | $41.25 | $41.25 | 422,840 |
| 2017-08-09 | $42.50 | $42.63 | $42.15 | $42.29 | $42.29 | 344,189 |
| 2017-08-08 | $42.69 | $43.15 | $42.46 | $42.75 | $42.75 | 723,779 |
| 2017-08-07 | $41.89 | $42.95 | $41.84 | $42.84 | $42.84 | 1,095,014 |
| 2017-08-04 | $41.76 | $42.00 | $41.57 | $41.88 | $41.88 | 481,516 |
| 2017-08-03 | $41.77 | $41.95 | $41.39 | $41.65 | $41.65 | 365,526 |
| 2017-08-02 | $42.09 | $42.09 | $40.85 | $41.69 | $41.69 | 692,582 |
| 2017-08-01 | $41.91 | $42.05 | $41.74 | $41.99 | $41.99 | 595,375 |
| 2017-07-31 | $41.98 | $42.02 | $41.58 | $41.59 | $41.59 | 466,052 |
| 2017-07-28 | $42.05 | $42.32 | $41.83 | $41.92 | $41.92 | 395,643 |
| 2017-07-27 | $42.64 | $42.89 | $41.55 | $42.22 | $42.22 | 551,151 |
| 2017-07-26 | $42.81 | $42.98 | $42.25 | $42.53 | $42.53 | 348,086 |
| 2017-07-25 | $42.63 | $42.93 | $42.47 | $42.83 | $42.83 | 1,054,565 |
| 2017-07-24 | $42.06 | $42.57 | $41.83 | $42.50 | $42.50 | 890,069 |
| 2017-07-21 | $41.59 | $42.15 | $41.23 | $41.97 | $41.97 | 549,404 |
| 2017-07-20 | $41.90 | $41.99 | $41.66 | $41.80 | $41.80 | 569,978 |
| 2017-07-19 | $41.75 | $42.19 | $41.73 | $41.94 | $41.94 | 1,064,156 |
| 2017-07-18 | $41.72 | $42.02 | $41.53 | $41.70 | $41.70 | 970,715 |
| 2017-07-17 | $41.66 | $42.08 | $41.40 | $41.95 | $41.95 | 1,480,911 |
| 2017-07-14 | $41.23 | $41.73 | $41.15 | $41.61 | $41.61 | 779,398 |
| 2017-07-13 | $40.93 | $41.46 | $40.74 | $41.32 | $41.32 | 961,686 |
| 2017-07-12 | $40.64 | $40.96 | $40.64 | $40.95 | $40.95 | 921,487 |
| 2017-07-11 | $40.46 | $40.48 | $39.94 | $40.34 | $40.34 | 1,477,211 |
| 2017-07-10 | $39.94 | $40.62 | $39.67 | $40.49 | $40.49 | 1,543,757 |
| 2017-07-07 | $38.88 | $40.09 | $38.77 | $40.07 | $40.07 | 1,653,500 |
| 2017-07-06 | $39.02 | $39.18 | $38.51 | $38.69 | $38.69 | 1,678,076 |
| 2017-07-05 | $38.69 | $39.29 | $38.60 | $39.15 | $39.15 | 1,188,517 |
| 2017-07-03 | $39.10 | $39.30 | $38.69 | $38.71 | $38.71 | 669,942 |
| 2017-06-30 | $38.56 | $39.10 | $38.49 | $38.93 | $38.93 | 1,799,322 |
| 2017-06-29 | $39.05 | $39.06 | $37.90 | $38.60 | $38.60 | 2,745,920 |
| 2017-06-28 | $38.60 | $39.08 | $38.51 | $38.96 | $38.96 | 2,516,787 |
| 2017-06-27 | $38.15 | $38.63 | $37.96 | $38.33 | $38.33 | 1,697,796 |
| 2017-06-26 | $38.33 | $38.59 | $38.02 | $38.17 | $38.17 | 904,686 |
| 2017-06-23 | $38.10 | $38.68 | $38.06 | $38.28 | $38.28 | 2,239,920 |
| 2017-06-22 | $37.81 | $38.21 | $37.52 | $38.10 | $38.10 | 1,545,583 |
| 2017-06-21 | $37.96 | $38.10 | $37.73 | $37.85 | $37.85 | 1,183,179 |
| 2017-06-20 | $37.91 | $38.03 | $37.62 | $37.95 | $37.95 | 1,334,151 |
| 2017-06-19 | $38.10 | $38.40 | $37.71 | $37.99 | $37.99 | 1,133,151 |
| 2017-06-16 | $37.90 | $38.46 | $37.31 | $37.98 | $37.98 | 3,014,568 |
| 2017-06-15 | $36.09 | $36.68 | $35.62 | $36.53 | $36.53 | 1,401,605 |
| 2017-06-14 | $36.86 | $36.95 | $35.98 | $36.34 | $36.34 | 865,541 |
| 2017-06-13 | $37.26 | $37.26 | $36.37 | $36.60 | $36.60 | 1,096,773 |
| 2017-06-12 | $37.59 | $37.60 | $36.41 | $37.00 | $37.00 | 1,294,451 |
| 2017-06-09 | $38.29 | $38.55 | $37.08 | $37.64 | $37.64 | 1,509,095 |
| 2017-06-08 | $38.43 | $38.97 | $37.82 | $38.30 | $38.30 | 1,446,520 |
| 2017-06-07 | $41.85 | $41.99 | $38.13 | $38.62 | $38.62 | 3,193,176 |
| 2017-06-06 | $39.93 | $40.75 | $39.66 | $40.25 | $40.25 | 1,963,525 |
| 2017-06-05 | $39.70 | $40.12 | $39.65 | $39.92 | $39.92 | 727,445 |
| 2017-06-02 | $39.33 | $39.95 | $39.21 | $39.76 | $39.76 | 1,473,354 |
| 2017-06-01 | $39.00 | $39.22 | $38.77 | $39.08 | $39.08 | 1,284,778 |
| 2017-05-31 | $39.09 | $39.14 | $38.29 | $38.64 | $38.64 | 781,924 |
| 2017-05-30 | $38.55 | $39.29 | $38.50 | $39.10 | $39.10 | 789,606 |
| 2017-05-26 | $38.17 | $38.56 | $37.99 | $38.36 | $38.36 | 491,626 |
| 2017-05-25 | $38.20 | $38.40 | $38.01 | $38.24 | $38.24 | 424,273 |
| 2017-05-24 | $37.61 | $38.11 | $37.55 | $38.07 | $38.07 | 732,174 |
| 2017-05-23 | $37.76 | $37.84 | $37.41 | $37.56 | $37.56 | 362,541 |
| 2017-05-22 | $37.60 | $37.75 | $37.23 | $37.64 | $37.64 | 813,547 |
| 2017-05-19 | $37.49 | $37.93 | $37.46 | $37.49 | $37.49 | 764,216 |
| 2017-05-18 | $37.65 | $37.65 | $37.10 | $37.45 | $37.45 | 830,525 |
| 2017-05-17 | $39.08 | $39.08 | $37.76 | $37.84 | $37.84 | 1,068,461 |
| 2017-05-16 | $39.30 | $39.30 | $38.87 | $39.08 | $39.08 | 523,190 |
| 2017-05-15 | $38.98 | $39.49 | $38.96 | $39.23 | $39.23 | 478,931 |
| 2017-05-12 | $39.00 | $39.01 | $38.72 | $38.98 | $38.98 | 440,215 |
| 2017-05-11 | $38.96 | $39.08 | $38.59 | $39.08 | $39.08 | 399,674 |
| 2017-05-10 | $38.98 | $39.31 | $38.91 | $39.21 | $39.21 | 501,224 |
| 2017-05-09 | $39.02 | $39.30 | $38.91 | $39.13 | $39.13 | 523,628 |
| 2017-05-08 | $38.95 | $39.29 | $38.65 | $39.04 | $39.04 | 638,425 |
| 2017-05-05 | $38.50 | $38.92 | $38.34 | $38.92 | $38.92 | 731,444 |
| 2017-05-04 | $38.28 | $38.58 | $38.23 | $38.45 | $38.45 | 634,909 |
| 2017-05-03 | $37.69 | $38.29 | $37.43 | $38.14 | $38.14 | 985,820 |
| 2017-05-02 | $37.84 | $38.09 | $37.61 | $37.88 | $37.88 | 643,360 |
| 2017-05-01 | $37.55 | $37.85 | $37.45 | $37.77 | $37.77 | 415,839 |
| 2017-04-28 | $38.04 | $38.10 | $37.36 | $37.43 | $37.43 | 988,281 |
| 2017-04-27 | $37.93 | $38.17 | $37.75 | $37.98 | $37.98 | 609,317 |
| 2017-04-26 | $37.72 | $38.14 | $37.66 | $37.85 | $37.85 | 624,020 |
| 2017-04-25 | $37.30 | $37.87 | $37.14 | $37.75 | $37.75 | 693,682 |
| 2017-04-24 | $36.43 | $37.03 | $36.21 | $37.01 | $37.01 | 1,303,388 |
| 2017-04-21 | $36.62 | $36.66 | $35.87 | $35.88 | $35.88 | 627,543 |
| 2017-04-20 | $36.81 | $36.87 | $36.24 | $36.70 | $36.70 | 832,142 |
| 2017-04-19 | $36.35 | $36.63 | $35.98 | $36.62 | $36.62 | 931,828 |
| 2017-04-18 | $35.85 | $35.99 | $35.52 | $35.77 | $35.77 | 742,171 |
| 2017-04-17 | $35.57 | $35.99 | $35.33 | $35.95 | $35.95 | 639,154 |
| 2017-04-13 | $35.37 | $35.79 | $35.05 | $35.30 | $35.30 | 778,263 |
| 2017-04-12 | $35.98 | $35.98 | $35.34 | $35.38 | $35.38 | 850,073 |
| 2017-04-11 | $35.60 | $35.81 | $35.25 | $35.79 | $35.79 | 794,763 |
| 2017-04-10 | $35.98 | $36.15 | $35.66 | $35.69 | $35.69 | 717,578 |
| 2017-04-07 | $36.23 | $36.46 | $35.76 | $35.94 | $35.94 | 736,024 |
| 2017-04-06 | $36.52 | $36.75 | $36.15 | $36.44 | $36.44 | 617,545 |
| 2017-04-05 | $36.96 | $37.30 | $36.11 | $36.26 | $36.26 | 1,506,844 |
| 2017-04-04 | $36.13 | $36.68 | $36.05 | $36.24 | $36.24 | 1,113,211 |
| 2017-04-03 | $36.24 | $36.49 | $35.91 | $36.20 | $36.20 | 836,035 |
| 2017-03-31 | $36.60 | $36.62 | $36.12 | $36.14 | $36.14 | 1,044,724 |
| 2017-03-30 | $36.50 | $36.94 | $36.50 | $36.59 | $36.59 | 587,751 |
| 2017-03-29 | $36.68 | $36.68 | $36.34 | $36.37 | $36.37 | 777,123 |
| 2017-03-28 | $36.44 | $36.97 | $36.31 | $36.72 | $36.72 | 647,428 |
| 2017-03-27 | $36.19 | $36.59 | $36.02 | $36.52 | $36.52 | 989,697 |
| 2017-03-24 | $37.20 | $37.35 | $36.67 | $36.81 | $36.81 | 1,016,072 |
| 2017-03-23 | $35.51 | $37.51 | $35.50 | $37.20 | $37.20 | 9,991,570 |
| 2017-03-22 | $36.45 | $36.56 | $35.90 | $36.17 | $36.17 | 964,504 |
| 2017-03-21 | $38.70 | $38.88 | $36.55 | $36.61 | $36.61 | 1,103,701 |
| 2017-03-20 | $39.11 | $39.11 | $38.70 | $38.75 | $38.75 | 682,164 |
| 2017-03-17 | $39.19 | $39.24 | $38.80 | $39.02 | $39.02 | 1,244,888 |
| 2017-03-16 | $39.09 | $39.36 | $38.98 | $39.12 | $39.12 | 404,502 |
| 2017-03-15 | $38.46 | $39.15 | $38.30 | $39.06 | $39.06 | 642,659 |
| 2017-03-14 | $38.24 | $38.39 | $38.05 | $38.30 | $38.30 | 411,687 |
| 2017-03-13 | $38.79 | $38.91 | $38.35 | $38.44 | $38.44 | 505,673 |
| 2017-03-10 | $38.28 | $38.94 | $38.16 | $38.86 | $38.86 | 781,090 |
| 2017-03-09 | $37.82 | $38.07 | $37.78 | $38.02 | $38.02 | 361,998 |
| 2017-03-08 | $37.97 | $38.14 | $37.85 | $37.90 | $37.90 | 360,888 |
| 2017-03-07 | $37.86 | $38.27 | $37.72 | $37.90 | $37.90 | 519,727 |
| 2017-03-06 | $37.91 | $38.16 | $37.85 | $37.93 | $37.93 | 829,637 |
| 2017-03-03 | $37.86 | $38.37 | $37.78 | $38.28 | $38.28 | 623,517 |
| 2017-03-02 | $37.95 | $38.17 | $37.72 | $37.92 | $37.92 | 647,537 |
| 2017-03-01 | $37.97 | $38.09 | $37.54 | $38.03 | $38.03 | 1,136,656 |
| 2017-02-28 | $37.47 | $37.70 | $37.16 | $37.60 | $37.60 | 905,819 |
| 2017-02-27 | $37.52 | $37.74 | $37.37 | $37.61 | $37.61 | 462,136 |
| 2017-02-24 | $37.35 | $37.76 | $37.30 | $37.55 | $37.55 | 626,374 |
| 2017-02-23 | $38.17 | $38.20 | $37.17 | $37.76 | $37.76 | 463,694 |
| 2017-02-22 | $37.94 | $38.15 | $37.84 | $38.12 | $38.12 | 480,120 |
| 2017-02-21 | $37.83 | $38.18 | $37.73 | $38.04 | $38.04 | 582,640 |
| 2017-02-17 | $38.41 | $38.48 | $36.69 | $37.92 | $37.92 | 1,050,447 |
| 2017-02-16 | $38.15 | $38.47 | $37.84 | $38.22 | $38.22 | 831,977 |
| 2017-02-15 | $37.30 | $38.34 | $37.27 | $38.10 | $38.10 | 960,939 |
| 2017-02-14 | $37.23 | $37.60 | $37.05 | $37.45 | $37.45 | 512,556 |
| 2017-02-13 | $37.72 | $37.84 | $37.42 | $37.42 | $37.42 | 404,338 |
| 2017-02-10 | $37.09 | $37.65 | $36.75 | $37.63 | $37.63 | 1,516,106 |
| 2017-02-09 | $37.22 | $37.48 | $36.97 | $36.99 | $36.99 | 627,163 |
| 2017-02-08 | $36.54 | $37.40 | $36.30 | $37.20 | $37.20 | 735,844 |
| 2017-02-07 | $36.82 | $37.19 | $36.43 | $36.57 | $36.57 | 865,912 |
| 2017-02-06 | $37.00 | $37.08 | $36.55 | $36.68 | $36.68 | 712,079 |
| 2017-02-03 | $36.49 | $37.52 | $36.33 | $37.35 | $37.35 | 1,704,293 |
| 2017-02-02 | $36.85 | $37.00 | $36.10 | $36.13 | $36.13 | 1,459,218 |
| 2017-02-01 | $37.14 | $37.48 | $36.41 | $36.72 | $36.72 | 1,514,431 |
| 2017-01-31 | $36.78 | $37.17 | $36.31 | $37.07 | $37.07 | 777,977 |
| 2017-01-30 | $37.56 | $37.56 | $36.50 | $36.99 | $36.99 | 1,142,147 |
| 2017-01-27 | $37.19 | $37.43 | $36.86 | $37.01 | $37.01 | 409,372 |
| 2017-01-26 | $37.66 | $37.68 | $37.15 | $37.24 | $37.24 | 544,710 |
| 2017-01-25 | $36.99 | $37.86 | $36.75 | $37.71 | $37.71 | 686,742 |
| 2017-01-24 | $36.35 | $37.00 | $36.19 | $36.95 | $36.95 | 423,549 |
| 2017-01-23 | $35.96 | $36.38 | $35.79 | $36.30 | $36.30 | 453,923 |
| 2017-01-20 | $35.88 | $36.17 | $35.76 | $36.16 | $36.16 | 439,423 |
| 2017-01-19 | $35.97 | $36.39 | $35.60 | $35.73 | $35.73 | 390,867 |
| 2017-01-18 | $35.95 | $36.39 | $35.73 | $35.90 | $35.90 | 471,441 |
| 2017-01-17 | $36.61 | $36.83 | $35.81 | $35.88 | $35.88 | 520,433 |
| 2017-01-13 | $36.52 | $36.99 | $36.51 | $36.93 | $36.93 | 349,216 |
| 2017-01-12 | $36.40 | $36.40 | $35.69 | $36.35 | $36.35 | 304,493 |
| 2017-01-11 | $36.26 | $36.62 | $36.13 | $36.50 | $36.50 | 574,183 |
| 2017-01-10 | $36.26 | $36.36 | $36.02 | $36.31 | $36.31 | 749,150 |
| 2017-01-09 | $36.13 | $36.37 | $35.90 | $36.10 | $36.10 | 916,603 |
| 2017-01-06 | $36.55 | $36.60 | $36.12 | $36.20 | $36.20 | 652,922 |
| 2017-01-05 | $36.98 | $37.18 | $36.31 | $36.45 | $36.45 | 1,206,081 |
| 2017-01-04 | $36.25 | $37.18 | $36.25 | $36.88 | $36.88 | 693,670 |
| 2017-01-03 | $36.60 | $37.16 | $36.03 | $36.28 | $36.28 | 630,944 |
| 2016-12-30 | $36.88 | $36.95 | $36.32 | $36.57 | $36.57 | 476,198 |
| 2016-12-29 | $36.58 | $36.86 | $36.29 | $36.63 | $36.63 | 309,366 |
| 2016-12-28 | $37.06 | $37.08 | $36.25 | $36.46 | $36.46 | 544,769 |
| 2016-12-27 | $36.75 | $37.19 | $36.75 | $37.00 | $37.00 | 323,070 |
| 2016-12-23 | $36.33 | $36.89 | $36.33 | $36.87 | $36.87 | 299,907 |
| 2016-12-22 | $36.18 | $36.39 | $35.81 | $36.21 | $36.21 | 512,692 |
| 2016-12-21 | $36.09 | $36.41 | $36.01 | $36.15 | $36.15 | 381,698 |
| 2016-12-20 | $36.15 | $36.30 | $35.69 | $35.99 | $35.99 | 589,481 |
| 2016-12-19 | $36.20 | $36.48 | $35.79 | $35.89 | $35.89 | 741,410 |
| 2016-12-16 | $36.57 | $36.74 | $36.28 | $36.30 | $36.30 | 2,149,884 |
| 2016-12-15 | $36.52 | $36.69 | $36.42 | $36.51 | $36.51 | 645,916 |
| 2016-12-14 | $37.01 | $37.22 | $36.31 | $36.35 | $36.35 | 763,810 |
| 2016-12-13 | $37.34 | $37.54 | $37.08 | $37.15 | $37.15 | 401,455 |
| 2016-12-12 | $36.90 | $37.22 | $36.71 | $37.12 | $37.12 | 446,277 |
| 2016-12-09 | $37.00 | $37.30 | $36.81 | $37.12 | $37.12 | 459,447 |
| 2016-12-08 | $36.72 | $37.07 | $36.61 | $36.95 | $36.95 | 1,205,504 |
| 2016-12-07 | $36.33 | $36.70 | $35.96 | $36.63 | $36.63 | 528,586 |
| 2016-12-06 | $36.00 | $36.38 | $35.76 | $36.37 | $36.37 | 530,655 |
| 2016-12-05 | $35.56 | $36.09 | $35.56 | $35.84 | $35.84 | 695,915 |
| 2016-12-02 | $35.54 | $35.83 | $35.23 | $35.35 | $35.35 | 1,106,601 |
| 2016-12-01 | $36.90 | $36.90 | $35.35 | $35.49 | $35.49 | 1,103,396 |
| 2016-11-30 | $37.36 | $37.48 | $36.83 | $36.83 | $36.83 | 801,246 |
| 2016-11-29 | $37.90 | $37.98 | $37.25 | $37.26 | $37.26 | 634,192 |
| 2016-11-28 | $38.00 | $38.08 | $37.61 | $37.98 | $37.98 | 879,764 |
| 2016-11-25 | $37.65 | $38.28 | $37.61 | $38.26 | $38.26 | 345,738 |
| 2016-11-23 | $36.59 | $37.68 | $36.59 | $37.65 | $37.65 | 733,530 |
| 2016-11-22 | $35.90 | $36.60 | $35.84 | $36.60 | $36.60 | 754,594 |
| 2016-11-21 | $35.90 | $36.09 | $35.81 | $35.90 | $35.90 | 659,417 |
| 2016-11-18 | $35.30 | $36.52 | $34.79 | $35.89 | $35.89 | 1,035,224 |
| 2016-11-17 | $35.00 | $35.58 | $35.00 | $35.22 | $35.22 | 737,278 |
| 2016-11-16 | $35.00 | $35.37 | $34.74 | $35.11 | $35.11 | 476,766 |
| 2016-11-15 | $34.75 | $35.32 | $34.61 | $35.13 | $35.13 | 548,066 |
| 2016-11-14 | $34.68 | $34.95 | $34.58 | $34.80 | $34.80 | 439,779 |
| 2016-11-11 | $33.78 | $34.59 | $33.78 | $34.57 | $34.57 | 435,247 |
| 2016-11-10 | $33.99 | $34.25 | $33.78 | $33.93 | $33.93 | 557,594 |
| 2016-11-09 | $32.67 | $33.78 | $32.63 | $33.78 | $33.78 | 624,441 |
| 2016-11-08 | $33.08 | $33.50 | $32.83 | $33.21 | $33.21 | 560,826 |
| 2016-11-07 | $32.20 | $33.26 | $32.09 | $33.26 | $33.26 | 731,814 |
| 2016-11-04 | $32.02 | $32.36 | $31.82 | $31.82 | $31.82 | 406,691 |
| 2016-11-03 | $32.00 | $32.06 | $31.81 | $31.98 | $31.98 | 425,694 |
| 2016-11-02 | $32.60 | $32.82 | $31.94 | $31.98 | $31.98 | 477,013 |
| 2016-11-01 | $32.94 | $33.00 | $32.37 | $32.66 | $32.66 | 487,477 |
| 2016-10-31 | $32.93 | $33.10 | $32.76 | $32.80 | $32.80 | 609,918 |
| 2016-10-28 | $32.91 | $33.14 | $32.70 | $32.81 | $32.81 | 335,973 |
| 2016-10-27 | $32.95 | $33.05 | $32.75 | $32.89 | $32.89 | 602,011 |
| 2016-10-26 | $32.74 | $33.05 | $32.52 | $32.75 | $32.75 | 494,532 |
| 2016-10-25 | $32.98 | $33.03 | $32.72 | $32.88 | $32.88 | 686,024 |
| 2016-10-24 | $32.78 | $33.12 | $32.51 | $33.05 | $33.05 | 365,769 |
| 2016-10-21 | $32.40 | $32.57 | $32.27 | $32.49 | $32.49 | 1,044,189 |
| 2016-10-20 | $32.50 | $32.74 | $32.43 | $32.66 | $32.66 | 1,101,038 |
| 2016-10-19 | $31.99 | $32.55 | $31.92 | $32.51 | $32.51 | 453,657 |
| 2016-10-18 | $31.94 | $31.99 | $31.76 | $31.94 | $31.94 | 507,230 |
| 2016-10-17 | $31.64 | $31.70 | $31.51 | $31.65 | $31.65 | 530,823 |
| 2016-10-14 | $31.47 | $31.72 | $31.32 | $31.60 | $31.60 | 568,581 |
| 2016-10-13 | $31.11 | $31.35 | $30.93 | $31.32 | $31.32 | 569,400 |
| 2016-10-12 | $31.26 | $31.27 | $31.01 | $31.25 | $31.25 | 404,550 |
| 2016-10-11 | $31.18 | $31.41 | $30.99 | $31.16 | $31.16 | 465,761 |
| 2016-10-10 | $31.52 | $31.92 | $31.35 | $31.41 | $31.41 | 193,374 |
| 2016-10-07 | $31.50 | $31.58 | $31.11 | $31.28 | $31.28 | 345,819 |
| 2016-10-06 | $31.44 | $31.55 | $31.11 | $31.54 | $31.54 | 327,901 |
| 2016-10-05 | $31.50 | $31.98 | $31.50 | $31.56 | $31.56 | 334,446 |
| 2016-10-04 | $31.42 | $31.88 | $31.08 | $31.28 | $31.28 | 298,899 |
| 2016-10-03 | $31.35 | $31.65 | $31.22 | $31.35 | $31.35 | 362,874 |
| 2016-09-30 | $31.14 | $31.80 | $31.10 | $31.69 | $31.69 | 404,766 |
| 2016-09-29 | $31.56 | $31.67 | $30.88 | $31.10 | $31.10 | 381,243 |
| 2016-09-28 | $31.26 | $31.76 | $31.12 | $31.75 | $31.75 | 378,970 |
| 2016-09-27 | $30.84 | $31.16 | $30.80 | $31.15 | $31.15 | 466,540 |
| 2016-09-26 | $31.18 | $31.26 | $30.87 | $30.97 | $30.97 | 332,721 |
| 2016-09-23 | $31.38 | $31.62 | $31.35 | $31.47 | $31.47 | 307,565 |
| 2016-09-22 | $31.10 | $31.76 | $31.09 | $31.64 | $31.64 | 567,508 |
| 2016-09-21 | $30.76 | $31.09 | $30.65 | $31.07 | $31.07 | 417,108 |
| 2016-09-20 | $30.88 | $31.13 | $30.44 | $30.66 | $30.66 | 578,449 |
| 2016-09-19 | $29.84 | $30.94 | $29.84 | $30.65 | $30.65 | 1,078,308 |
| 2016-09-16 | $29.93 | $29.93 | $29.25 | $29.25 | $29.25 | 668,904 |
| 2016-09-15 | $29.34 | $30.08 | $29.29 | $29.98 | $29.98 | 359,262 |
| 2016-09-14 | $29.85 | $29.87 | $29.33 | $29.39 | $29.39 | 314,038 |
| 2016-09-13 | $29.95 | $30.00 | $29.46 | $29.78 | $29.78 | 769,807 |
| 2016-09-12 | $29.45 | $30.29 | $29.31 | $30.29 | $30.29 | 532,286 |
| 2016-09-09 | $30.22 | $30.31 | $29.52 | $29.53 | $29.53 | 722,489 |
| 2016-09-08 | $30.26 | $30.47 | $30.21 | $30.37 | $30.37 | 391,057 |
| 2016-09-07 | $30.35 | $30.72 | $30.32 | $30.40 | $30.40 | 610,347 |
| 2016-09-06 | $30.40 | $30.49 | $30.21 | $30.40 | $30.40 | 512,217 |
| 2016-09-02 | $30.76 | $30.90 | $30.40 | $30.44 | $30.44 | 727,670 |
| 2016-09-01 | $30.40 | $30.68 | $30.30 | $30.59 | $30.59 | 508,843 |
| 2016-08-31 | $30.40 | $30.52 | $30.31 | $30.43 | $30.43 | 796,848 |
| 2016-08-30 | $30.27 | $30.54 | $30.22 | $30.46 | $30.46 | 367,299 |
| 2016-08-29 | $30.08 | $30.50 | $30.00 | $30.26 | $30.26 | 483,394 |
| 2016-08-26 | $30.04 | $30.26 | $29.91 | $30.04 | $30.04 | 357,488 |
| 2016-08-25 | $29.78 | $30.22 | $29.71 | $29.98 | $29.98 | 374,832 |
| 2016-08-24 | $30.21 | $30.36 | $29.65 | $29.77 | $29.77 | 569,302 |
| 2016-08-23 | $30.38 | $30.62 | $30.27 | $30.29 | $30.29 | 652,414 |
| 2016-08-22 | $30.19 | $30.30 | $30.03 | $30.30 | $30.30 | 632,809 |
| 2016-08-19 | $29.20 | $30.35 | $29.17 | $30.19 | $30.19 | 1,221,562 |
| 2016-08-18 | $26.95 | $29.73 | $26.87 | $29.41 | $29.41 | 2,780,481 |
| 2016-08-17 | $29.54 | $29.75 | $29.28 | $29.68 | $29.68 | 948,739 |
| 2016-08-16 | $29.65 | $29.75 | $29.37 | $29.60 | $29.60 | 519,247 |
| 2016-08-15 | $29.10 | $29.77 | $29.10 | $29.67 | $29.67 | 428,389 |
| 2016-08-12 | $29.15 | $29.36 | $29.03 | $29.32 | $29.32 | 262,657 |
| 2016-08-11 | $29.08 | $29.25 | $28.96 | $29.21 | $29.21 | 339,583 |
| 2016-08-10 | $28.86 | $29.10 | $28.75 | $29.03 | $29.03 | 394,743 |
| 2016-08-09 | $28.90 | $29.07 | $28.78 | $28.79 | $28.79 | 374,770 |
| 2016-08-08 | $28.88 | $29.10 | $28.87 | $28.93 | $28.93 | 284,235 |
| 2016-08-05 | $28.67 | $28.93 | $28.58 | $28.93 | $28.93 | 479,892 |
| 2016-08-04 | $28.67 | $28.72 | $28.47 | $28.49 | $28.49 | 354,652 |
| 2016-08-03 | $28.24 | $28.63 | $28.22 | $28.61 | $28.61 | 463,621 |
| 2016-08-02 | $29.22 | $29.30 | $28.18 | $28.20 | $28.20 | 572,603 |
| 2016-08-01 | $29.20 | $29.46 | $29.10 | $29.19 | $29.19 | 343,161 |
| 2016-07-29 | $29.59 | $29.59 | $28.92 | $29.24 | $29.24 | 925,632 |
| 2016-07-28 | $29.71 | $29.84 | $29.50 | $29.57 | $29.57 | 481,368 |
| 2016-07-27 | $29.73 | $29.82 | $29.54 | $29.76 | $29.76 | 449,030 |
| 2016-07-26 | $29.54 | $29.83 | $29.41 | $29.67 | $29.67 | 488,471 |
| 2016-07-25 | $29.75 | $29.75 | $29.31 | $29.48 | $29.48 | 491,606 |
| 2016-07-22 | $29.47 | $30.00 | $29.22 | $29.86 | $29.86 | 538,661 |
| 2016-07-21 | $29.64 | $29.81 | $29.40 | $29.52 | $29.52 | 517,695 |
| 2016-07-20 | $29.38 | $29.75 | $29.25 | $29.72 | $29.72 | 749,870 |
| 2016-07-19 | $29.31 | $29.37 | $29.07 | $29.26 | $29.26 | 546,892 |
| 2016-07-18 | $29.18 | $29.44 | $29.04 | $29.32 | $29.32 | 673,372 |
| 2016-07-15 | $28.98 | $29.22 | $28.79 | $29.10 | $29.10 | 491,370 |
| 2016-07-14 | $29.01 | $29.04 | $28.77 | $28.88 | $28.88 | 490,912 |
| 2016-07-13 | $29.02 | $29.09 | $28.39 | $28.72 | $28.72 | 852,879 |
| 2016-07-12 | $28.80 | $29.03 | $28.79 | $28.90 | $28.90 | 599,235 |
| 2016-07-11 | $29.16 | $29.20 | $28.53 | $28.53 | $28.53 | 562,001 |
| 2016-07-08 | $28.40 | $29.10 | $28.13 | $29.02 | $29.02 | 1,836,773 |
| 2016-07-07 | $28.34 | $28.59 | $27.90 | $28.18 | $28.18 | 704,377 |
| 2016-07-06 | $28.22 | $28.31 | $27.91 | $28.25 | $28.25 | 760,555 |
| 2016-07-05 | $28.71 | $28.84 | $28.11 | $28.39 | $28.39 | 639,591 |
| 2016-07-01 | $29.04 | $29.31 | $28.86 | $28.93 | $28.93 | 643,933 |
| 2016-06-30 | $29.07 | $29.14 | $28.86 | $29.09 | $29.09 | 1,212,908 |
| 2016-06-29 | $29.38 | $29.51 | $28.83 | $29.08 | $29.08 | 1,068,591 |
| 2016-06-28 | $28.80 | $29.12 | $28.50 | $28.93 | $28.93 | 543,366 |
| 2016-06-27 | $29.37 | $29.39 | $28.46 | $28.49 | $28.49 | 717,545 |
| 2016-06-24 | $29.71 | $30.22 | $29.46 | $29.66 | $29.66 | 2,720,091 |
| 2016-06-23 | $30.63 | $31.03 | $30.60 | $31.03 | $31.03 | 739,400 |
| 2016-06-22 | $30.09 | $30.55 | $30.00 | $30.40 | $30.40 | 595,733 |
| 2016-06-21 | $30.51 | $30.51 | $29.79 | $30.06 | $30.06 | 546,975 |
| 2016-06-20 | $30.10 | $30.49 | $30.08 | $30.45 | $30.45 | 577,169 |
| 2016-06-17 | $29.40 | $29.82 | $29.28 | $29.66 | $29.66 | 1,077,347 |
| 2016-06-16 | $29.62 | $29.62 | $29.30 | $29.49 | $29.49 | 583,980 |
| 2016-06-15 | $29.81 | $30.13 | $29.63 | $29.84 | $29.84 | 924,671 |
| 2016-06-14 | $29.83 | $29.97 | $29.45 | $29.63 | $29.63 | 1,101,155 |
| 2016-06-13 | $30.46 | $30.58 | $29.88 | $29.91 | $29.91 | 616,184 |
| 2016-06-10 | $31.00 | $31.06 | $30.55 | $30.64 | $30.64 | 405,139 |
| 2016-06-09 | $31.43 | $31.87 | $31.24 | $31.26 | $31.26 | 520,228 |
| 2016-06-08 | $31.33 | $31.70 | $31.21 | $31.70 | $31.70 | 534,846 |
| 2016-06-07 | $31.57 | $31.57 | $31.14 | $31.33 | $31.33 | 381,676 |
| 2016-06-06 | $31.36 | $31.73 | $31.32 | $31.57 | $31.57 | 526,052 |
| 2016-06-03 | $31.25 | $31.45 | $31.05 | $31.42 | $31.42 | 517,691 |
| 2016-06-02 | $30.81 | $31.50 | $30.80 | $31.39 | $31.39 | 947,453 |
| 2016-06-01 | $30.43 | $30.89 | $30.37 | $30.84 | $30.84 | 533,024 |
| 2016-05-31 | $30.73 | $30.84 | $30.41 | $30.63 | $30.63 | 625,854 |
| 2016-05-27 | $30.50 | $30.91 | $30.48 | $30.72 | $30.72 | 416,157 |
| 2016-05-26 | $30.51 | $30.56 | $30.24 | $30.48 | $30.48 | 561,023 |
| 2016-05-25 | $30.48 | $30.71 | $30.33 | $30.49 | $30.49 | 546,498 |
| 2016-05-24 | $30.17 | $30.56 | $30.07 | $30.42 | $30.42 | 713,853 |
| 2016-05-23 | $29.94 | $30.48 | $29.74 | $30.13 | $30.13 | 967,348 |
| 2016-05-20 | $27.25 | $30.32 | $27.25 | $29.94 | $29.94 | 3,513,231 |
| 2016-05-19 | $25.94 | $26.31 | $25.91 | $25.99 | $25.99 | 1,147,527 |
| 2016-05-18 | $26.11 | $26.62 | $26.08 | $26.21 | $26.21 | 493,899 |
| 2016-05-17 | $26.12 | $26.40 | $26.01 | $26.21 | $26.21 | 699,869 |
| 2016-05-16 | $25.93 | $26.36 | $25.93 | $26.27 | $26.27 | 1,968,268 |
| 2016-05-13 | $26.26 | $26.41 | $25.88 | $25.98 | $25.98 | 514,811 |
| 2016-05-12 | $25.92 | $26.60 | $25.68 | $26.27 | $26.27 | 2,312,025 |
| 2016-05-11 | $26.16 | $26.24 | $25.81 | $25.84 | $25.84 | 322,570 |
| 2016-05-10 | $25.75 | $26.24 | $25.51 | $26.21 | $26.21 | 251,175 |
| 2016-05-09 | $25.87 | $26.10 | $25.67 | $25.72 | $25.72 | 360,520 |
| 2016-05-06 | $25.70 | $26.04 | $25.49 | $25.98 | $25.98 | 446,765 |
| 2016-05-05 | $25.98 | $26.14 | $25.80 | $25.83 | $25.83 | 387,633 |
| 2016-05-04 | $25.87 | $26.13 | $25.72 | $25.91 | $25.91 | 366,317 |
| 2016-05-03 | $25.87 | $26.12 | $25.68 | $26.00 | $26.00 | 522,764 |
| 2016-05-02 | $26.08 | $26.21 | $25.76 | $26.00 | $26.00 | 1,226,792 |
| 2016-04-29 | $26.33 | $26.43 | $25.75 | $26.08 | $26.08 | 722,225 |
| 2016-04-28 | $27.01 | $27.14 | $26.41 | $26.45 | $26.45 | 531,612 |
| 2016-04-27 | $27.21 | $27.38 | $26.82 | $27.12 | $27.12 | 425,101 |
| 2016-04-26 | $27.03 | $27.37 | $26.89 | $27.29 | $27.29 | 283,935 |
| 2016-04-25 | $27.36 | $27.36 | $26.70 | $26.92 | $26.92 | 408,916 |
| 2016-04-22 | $27.09 | $27.45 | $27.09 | $27.43 | $27.43 | 576,330 |
| 2016-04-21 | $27.04 | $27.25 | $26.92 | $27.07 | $27.07 | 346,904 |
| 2016-04-20 | $27.28 | $27.57 | $27.14 | $27.16 | $27.16 | 495,767 |
| 2016-04-19 | $27.24 | $27.30 | $27.06 | $27.26 | $27.26 | 383,153 |
| 2016-04-18 | $27.07 | $27.34 | $26.93 | $27.10 | $27.10 | 372,839 |
| 2016-04-15 | $27.25 | $27.49 | $27.09 | $27.14 | $27.14 | 1,003,628 |
| 2016-04-14 | $27.73 | $27.79 | $27.22 | $27.32 | $27.32 | 766,639 |
| 2016-04-13 | $26.89 | $27.97 | $26.89 | $27.80 | $27.80 | 578,636 |
| 2016-04-12 | $26.88 | $26.99 | $26.57 | $26.72 | $26.72 | 1,019,306 |
| 2016-04-11 | $26.84 | $27.13 | $26.58 | $26.94 | $26.94 | 897,447 |
| 2016-04-08 | $26.63 | $27.05 | $26.47 | $26.72 | $26.72 | 477,274 |
| 2016-04-07 | $26.68 | $26.79 | $26.27 | $26.43 | $26.43 | 586,905 |
| 2016-04-06 | $26.90 | $26.98 | $26.64 | $26.77 | $26.77 | 495,699 |
| 2016-04-05 | $26.94 | $27.04 | $26.80 | $26.90 | $26.90 | 755,478 |
| 2016-04-04 | $27.77 | $27.92 | $27.17 | $27.35 | $27.35 | 628,979 |
| 2016-04-01 | $27.18 | $28.05 | $27.18 | $27.81 | $27.81 | 715,661 |
| 2016-03-31 | $27.37 | $27.77 | $26.99 | $27.74 | $27.74 | 692,387 |
| 2016-03-30 | $27.95 | $28.02 | $27.28 | $27.42 | $27.42 | 359,345 |
| 2016-03-29 | $27.12 | $27.76 | $26.90 | $27.74 | $27.74 | 627,693 |
| 2016-03-28 | $27.07 | $27.33 | $26.86 | $27.24 | $27.24 | 415,543 |
| 2016-03-24 | $26.82 | $27.11 | $26.52 | $27.00 | $27.00 | 763,435 |
| 2016-03-23 | $28.07 | $28.07 | $26.99 | $27.00 | $27.00 | 635,755 |
| 2016-03-22 | $27.94 | $28.39 | $27.80 | $28.22 | $28.22 | 581,779 |
| 2016-03-21 | $27.69 | $28.10 | $27.62 | $27.94 | $27.94 | 510,456 |
| 2016-03-18 | $27.22 | $27.76 | $27.19 | $27.74 | $27.74 | 1,616,717 |
| 2016-03-17 | $26.52 | $27.34 | $26.52 | $27.25 | $27.25 | 339,047 |
| 2016-03-16 | $26.06 | $26.59 | $26.06 | $26.52 | $26.52 | 370,785 |
| 2016-03-15 | $26.40 | $26.70 | $26.07 | $26.21 | $26.21 | 443,716 |
| 2016-03-14 | $26.56 | $26.86 | $26.44 | $26.57 | $26.57 | 433,662 |
| 2016-03-11 | $26.25 | $26.91 | $26.25 | $26.56 | $26.56 | 521,991 |
| 2016-03-10 | $25.96 | $26.14 | $25.74 | $26.05 | $26.05 | 578,394 |
| 2016-03-09 | $25.65 | $25.98 | $25.29 | $25.80 | $25.80 | 818,569 |
| 2016-03-08 | $27.01 | $27.07 | $26.68 | $26.74 | $26.74 | 708,612 |
| 2016-03-07 | $27.07 | $27.40 | $26.94 | $27.15 | $27.15 | 668,746 |
| 2016-03-04 | $27.13 | $27.33 | $26.80 | $27.22 | $27.22 | 811,786 |
| 2016-03-03 | $26.82 | $27.12 | $26.75 | $27.09 | $27.09 | 555,651 |
| 2016-03-02 | $26.28 | $26.89 | $26.21 | $26.88 | $26.88 | 588,700 |
| 2016-03-01 | $26.27 | $26.76 | $26.17 | $26.34 | $26.34 | 982,837 |
| 2016-02-29 | $25.93 | $26.19 | $25.78 | $26.09 | $26.09 | 846,190 |
| 2016-02-26 | $25.90 | $25.98 | $25.52 | $25.94 | $25.94 | 897,891 |
| 2016-02-25 | $25.74 | $25.86 | $25.20 | $25.74 | $25.74 | 964,040 |
| 2016-02-24 | $25.00 | $25.78 | $24.72 | $25.73 | $25.73 | 1,180,139 |
| 2016-02-23 | $24.50 | $25.24 | $24.45 | $25.18 | $25.18 | 1,201,551 |
| 2016-02-22 | $24.06 | $24.73 | $23.98 | $24.67 | $24.67 | 1,112,154 |
| 2016-02-19 | $22.17 | $24.07 | $22.16 | $23.90 | $23.90 | 1,656,800 |
| 2016-02-18 | $23.15 | $23.29 | $22.95 | $23.22 | $23.22 | 663,992 |
| 2016-02-17 | $22.72 | $23.13 | $22.66 | $23.05 | $23.05 | 745,871 |
| 2016-02-16 | $22.46 | $22.76 | $22.21 | $22.60 | $22.60 | 623,270 |
| 2016-02-12 | $21.74 | $22.24 | $21.55 | $22.21 | $22.21 | 553,669 |
| 2016-02-11 | $21.38 | $21.81 | $21.07 | $21.55 | $21.55 | 822,869 |
| 2016-02-10 | $21.40 | $21.97 | $21.36 | $21.76 | $21.76 | 724,951 |
| 2016-02-09 | $21.18 | $21.70 | $21.17 | $21.18 | $21.18 | 871,128 |
| 2016-02-08 | $22.00 | $22.07 | $21.20 | $21.38 | $21.38 | 889,020 |
| 2016-02-05 | $22.85 | $22.94 | $22.17 | $22.24 | $22.24 | 550,408 |
| 2016-02-04 | $22.40 | $22.99 | $22.40 | $22.94 | $22.94 | 833,437 |
| 2016-02-03 | $22.48 | $22.49 | $21.98 | $22.39 | $22.39 | 655,587 |
| 2016-02-02 | $22.82 | $22.98 | $22.31 | $22.44 | $22.44 | 1,090,709 |
| 2016-02-01 | $23.14 | $23.22 | $22.88 | $23.00 | $23.00 | 1,368,170 |
| 2016-01-29 | $23.24 | $23.67 | $23.20 | $23.40 | $23.40 | 1,915,526 |
| 2016-01-28 | $23.70 | $23.70 | $23.08 | $23.14 | $23.14 | 420,507 |
| 2016-01-27 | $23.83 | $23.96 | $23.38 | $23.47 | $23.47 | 457,309 |
| 2016-01-26 | $24.13 | $24.37 | $23.82 | $23.99 | $23.99 | 696,973 |
| 2016-01-25 | $23.90 | $24.07 | $23.84 | $23.96 | $23.96 | 922,636 |
| 2016-01-22 | $23.73 | $24.04 | $23.66 | $24.00 | $24.00 | 1,013,208 |
| 2016-01-21 | $23.02 | $23.81 | $22.80 | $23.33 | $23.33 | 924,641 |
| 2016-01-20 | $22.92 | $23.02 | $22.15 | $22.91 | $22.91 | 1,626,557 |
| 2016-01-19 | $23.73 | $23.93 | $23.08 | $23.21 | $23.21 | 708,274 |
| 2016-01-15 | $24.04 | $24.29 | $23.31 | $23.53 | $23.53 | 858,847 |
| 2016-01-14 | $24.48 | $24.88 | $24.09 | $24.65 | $24.65 | 900,001 |
| 2016-01-13 | $25.31 | $25.54 | $24.40 | $24.43 | $24.43 | 1,365,567 |
| 2016-01-12 | $25.15 | $25.41 | $24.65 | $25.25 | $25.25 | 1,124,755 |
| 2016-01-11 | $25.45 | $25.58 | $24.80 | $24.93 | $24.93 | 930,330 |
| 2016-01-08 | $25.84 | $26.08 | $25.32 | $25.45 | $25.45 | 1,485,017 |
| 2016-01-07 | $26.79 | $26.92 | $26.20 | $26.22 | $26.22 | 872,455 |
| 2016-01-06 | $27.37 | $27.66 | $27.21 | $27.30 | $27.30 | 756,742 |
| 2016-01-05 | $27.91 | $28.35 | $27.61 | $27.75 | $27.75 | 796,358 |
| 2016-01-04 | $27.93 | $28.15 | $27.75 | $27.81 | $27.81 | 951,913 |
| 2015-12-31 | $28.48 | $28.70 | $28.30 | $28.33 | $28.33 | 588,215 |
| 2015-12-30 | $28.51 | $28.75 | $28.48 | $28.58 | $28.58 | 434,457 |
| 2015-12-29 | $28.73 | $28.98 | $28.36 | $28.62 | $28.62 | 458,750 |
| 2015-12-28 | $28.83 | $28.99 | $28.36 | $28.78 | $28.78 | 388,191 |
| 2015-12-24 | $28.92 | $29.15 | $28.80 | $28.95 | $28.95 | 456,713 |
| 2015-12-23 | $28.67 | $29.05 | $28.56 | $29.00 | $29.00 | 634,116 |
| 2015-12-22 | $28.19 | $28.57 | $28.01 | $28.56 | $28.56 | 723,408 |
| 2015-12-21 | $28.25 | $28.42 | $27.98 | $28.11 | $28.11 | 595,271 |
| 2015-12-18 | $28.44 | $28.52 | $28.01 | $28.01 | $28.01 | 2,670,965 |
| 2015-12-17 | $28.38 | $28.62 | $28.30 | $28.46 | $28.46 | 731,767 |
| 2015-12-16 | $28.47 | $28.64 | $28.03 | $28.37 | $28.37 | 572,887 |
| 2015-12-15 | $28.08 | $28.38 | $28.00 | $28.36 | $28.36 | 854,823 |
| 2015-12-14 | $28.60 | $28.70 | $27.75 | $27.86 | $27.86 | 782,830 |
| 2015-12-11 | $28.68 | $29.16 | $28.53 | $28.64 | $28.64 | 828,338 |
| 2015-12-10 | $28.91 | $29.17 | $28.87 | $29.00 | $29.00 | 655,002 |
| 2015-12-09 | $29.18 | $29.32 | $28.81 | $28.94 | $28.94 | 692,977 |
| 2015-12-08 | $28.93 | $29.22 | $28.79 | $29.21 | $29.21 | 887,912 |
| 2015-12-07 | $29.41 | $29.63 | $29.03 | $29.18 | $29.18 | 674,282 |
| 2015-12-04 | $28.98 | $29.62 | $28.96 | $29.58 | $29.58 | 817,579 |
| 2015-12-03 | $29.96 | $29.99 | $28.84 | $29.05 | $29.05 | 857,269 |
| 2015-12-02 | $29.81 | $30.02 | $29.72 | $29.80 | $29.80 | 805,744 |
| 2015-12-01 | $30.70 | $30.79 | $29.91 | $29.99 | $29.99 | 702,001 |
| 2015-11-30 | $30.79 | $30.93 | $30.70 | $30.81 | $30.81 | 649,817 |
| 2015-11-27 | $30.59 | $30.88 | $30.59 | $30.80 | $30.80 | 283,648 |
| 2015-11-25 | $30.51 | $30.65 | $30.08 | $30.60 | $30.60 | 624,608 |
| 2015-11-24 | $29.94 | $30.58 | $29.85 | $30.57 | $30.57 | 930,188 |
| 2015-11-23 | $29.42 | $30.08 | $29.11 | $30.08 | $30.08 | 971,461 |
| 2015-11-20 | $29.89 | $30.24 | $28.55 | $29.47 | $29.47 | 2,638,580 |
| 2015-11-19 | $31.13 | $31.52 | $30.99 | $31.13 | $31.13 | 472,663 |
| 2015-11-18 | $30.95 | $31.24 | $30.75 | $31.23 | $31.23 | 818,856 |
| 2015-11-17 | $30.99 | $31.24 | $30.71 | $30.81 | $30.81 | 365,160 |
| 2015-11-16 | $30.38 | $31.06 | $30.29 | $30.99 | $30.99 | 769,222 |
| 2015-11-13 | $30.25 | $30.73 | $30.02 | $30.38 | $30.38 | 587,574 |
| 2015-11-12 | $30.79 | $31.03 | $30.30 | $30.32 | $30.32 | 366,509 |
| 2015-11-11 | $30.98 | $31.14 | $30.82 | $31.05 | $31.05 | 602,953 |
| 2015-11-10 | $31.50 | $31.61 | $30.70 | $30.84 | $30.84 | 989,045 |
| 2015-11-09 | $31.89 | $32.13 | $31.45 | $31.66 | $31.66 | 398,872 |
| 2015-11-06 | $31.95 | $32.40 | $31.89 | $31.99 | $31.99 | 578,011 |
| 2015-11-05 | $32.84 | $32.84 | $32.26 | $32.27 | $32.27 | 463,201 |
| 2015-11-04 | $33.12 | $33.39 | $32.61 | $32.70 | $32.70 | 378,089 |
| 2015-11-03 | $33.09 | $33.43 | $32.89 | $33.08 | $33.08 | 453,212 |
| 2015-11-02 | $33.00 | $33.48 | $32.71 | $33.37 | $33.37 | 373,367 |
| 2015-10-30 | $33.30 | $33.35 | $32.70 | $33.08 | $33.08 | 415,594 |
| 2015-10-29 | $32.78 | $33.33 | $32.68 | $33.06 | $33.06 | 336,292 |
| 2015-10-28 | $31.92 | $33.00 | $31.88 | $32.99 | $32.99 | 439,027 |
| 2015-10-27 | $31.72 | $32.12 | $31.65 | $31.80 | $31.80 | 734,178 |
| 2015-10-26 | $32.18 | $32.39 | $31.81 | $32.01 | $32.01 | 345,587 |
| 2015-10-23 | $32.26 | $32.33 | $32.05 | $32.30 | $32.30 | 259,169 |
| 2015-10-22 | $31.70 | $32.09 | $31.55 | $32.01 | $32.01 | 305,438 |
| 2015-10-21 | $32.11 | $32.33 | $31.48 | $31.53 | $31.53 | 290,874 |
| 2015-10-20 | $31.86 | $32.43 | $31.61 | $32.00 | $32.00 | 282,345 |
| 2015-10-19 | $32.36 | $32.62 | $31.97 | $32.03 | $32.03 | 533,605 |
| 2015-10-16 | $32.73 | $32.79 | $32.31 | $32.59 | $32.59 | 365,251 |
| 2015-10-15 | $32.50 | $32.78 | $32.37 | $32.76 | $32.76 | 367,989 |
| 2015-10-14 | $32.03 | $32.61 | $31.98 | $32.44 | $32.44 | 424,233 |
| 2015-10-13 | $32.18 | $32.53 | $31.97 | $32.00 | $32.00 | 430,637 |
| 2015-10-12 | $32.68 | $32.68 | $32.26 | $32.30 | $32.30 | 222,480 |
| 2015-10-09 | $33.17 | $33.39 | $32.65 | $32.68 | $32.68 | 313,309 |
| 2015-10-08 | $32.65 | $33.35 | $32.54 | $33.12 | $33.12 | 394,235 |
| 2015-10-07 | $32.31 | $32.86 | $32.20 | $32.70 | $32.70 | 629,733 |
| 2015-10-06 | $32.14 | $32.31 | $31.81 | $32.15 | $32.15 | 519,437 |
| 2015-10-05 | $31.56 | $32.18 | $31.38 | $32.10 | $32.10 | 492,296 |
| 2015-10-02 | $30.02 | $31.31 | $30.00 | $31.30 | $31.30 | 645,750 |
| 2015-10-01 | $30.85 | $30.88 | $30.34 | $30.43 | $30.43 | 520,249 |
| 2015-09-30 | $30.50 | $30.97 | $30.50 | $30.84 | $30.84 | 486,979 |
| 2015-09-29 | $30.26 | $30.40 | $29.94 | $30.17 | $30.17 | 492,134 |
| 2015-09-28 | $30.83 | $30.91 | $30.16 | $30.23 | $30.23 | 405,926 |
| 2015-09-25 | $31.38 | $31.38 | $30.86 | $31.01 | $31.01 | 347,657 |
| 2015-09-24 | $31.48 | $31.57 | $31.02 | $31.21 | $31.21 | 461,572 |
| 2015-09-23 | $32.17 | $32.22 | $31.63 | $31.78 | $31.78 | 312,049 |
| 2015-09-22 | $32.47 | $32.47 | $31.92 | $32.05 | $32.05 | 661,085 |
| 2015-09-21 | $33.02 | $33.26 | $32.83 | $32.90 | $32.90 | 535,800 |
| 2015-09-18 | $33.34 | $33.68 | $32.72 | $32.83 | $32.83 | 1,112,165 |
| 2015-09-17 | $33.61 | $34.13 | $33.54 | $33.71 | $33.71 | 508,203 |
| 2015-09-16 | $32.92 | $33.61 | $32.81 | $33.55 | $33.55 | 417,031 |
| 2015-09-15 | $32.85 | $33.01 | $32.57 | $32.95 | $32.95 | 361,470 |
| 2015-09-14 | $32.84 | $32.84 | $32.39 | $32.83 | $32.83 | 355,536 |
| 2015-09-11 | $32.78 | $32.97 | $32.72 | $32.84 | $32.84 | 273,638 |
| 2015-09-10 | $32.68 | $33.06 | $32.47 | $32.97 | $32.97 | 649,579 |
| 2015-09-09 | $33.25 | $33.39 | $32.64 | $32.72 | $32.72 | 758,818 |
| 2015-09-08 | $32.56 | $33.14 | $32.31 | $33.09 | $33.09 | 993,386 |
| 2015-09-04 | $32.25 | $32.50 | $31.99 | $32.24 | $32.24 | 500,160 |
| 2015-09-03 | $31.93 | $32.73 | $31.93 | $32.61 | $32.61 | 790,886 |
| 2015-09-02 | $31.77 | $31.85 | $31.44 | $31.84 | $31.84 | 542,495 |
| 2015-09-01 | $31.37 | $31.68 | $31.17 | $31.25 | $31.25 | 984,804 |
| 2015-08-31 | $31.74 | $32.22 | $31.68 | $32.04 | $32.04 | 689,831 |
| 2015-08-28 | $31.57 | $31.95 | $31.31 | $31.92 | $31.92 | 486,428 |
| 2015-08-27 | $31.32 | $31.82 | $31.00 | $31.67 | $31.67 | 665,385 |
| 2015-08-26 | $30.98 | $31.16 | $30.19 | $31.06 | $31.06 | 725,406 |
| 2015-08-25 | $31.25 | $31.26 | $30.29 | $30.35 | $30.35 | 928,282 |
| 2015-08-24 | $30.63 | $31.84 | $30.10 | $30.59 | $30.59 | 1,000,861 |
| 2015-08-21 | $32.32 | $33.29 | $32.31 | $32.35 | $32.35 | 1,276,544 |
| 2015-08-20 | $32.55 | $33.24 | $32.44 | $32.77 | $32.77 | 2,895,064 |
| 2015-08-19 | $29.97 | $30.00 | $29.42 | $29.54 | $29.54 | 805,452 |
| 2015-08-18 | $30.38 | $30.66 | $29.98 | $30.00 | $30.00 | 531,508 |
Keysight Technologies Inc (KEYS) News Headlines
.jpg)
.jpg)
Keysight Technologies tops quarterly profit estimates, forecasts strong second quarter
None
reuters.com Feb. 25, 2025Recent Keysight Technologies Inc (KEYS) News
Similar Companies to Keysight Technologies Inc (KEYS) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |