Lancaster Colony Corp (LANC) Exchange: NASDAQ
Data as of May 2, 2025
$162.80 ($2.19) 1.36%
Lancaster Colony Corp - Daily Information
Click for more stock information on Lancaster Colony Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $161.41 |
| Previous Close | $162.80 |
| High | $162.92 |
| Low | $159.05 |
| Adjusted Open | $161.41 |
| Previous Adjusted Close | $162.80 |
| Adjusted High | $162.92 |
| Adjusted Low | $159.05 |
About Lancaster Colony Corp (LANC)
Lancaster Colony Corporation (LANC) is a NASDAQ-traded manufacturer and marketer of food and household products. The company was founded in 1961 by John B. Gerlach Sr. in Lancaster, Ohio and remains headquartered there today. The company's flagship products are its Marzetti dressings and Olive Garden salad dressings. Lancaster Colony also produces pasta, dip mixes, crackers, and desserts. Over the years, Lancaster Colony has grown from a small family-run company to a publicly traded company with a national presence. The company has made strategic acquisitions, entering new product categories, expanding distribution, and building out a global supply chain to support increased demand. Today, Lancaster Colony employs over 3,000 people across North America and Asia.
Invest in Lancaster Colony Corp (LANC)
Historical Stock Data for Lancaster Colony Corp (LANC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $161.41 | $162.92 | $159.05 | $162.80 | $162.80 | 347,199 |
| 2025-05-01 | $163.62 | $165.05 | $158.58 | $160.61 | $160.61 | 414,417 |
| 2025-04-30 | $160.02 | $168.78 | $156.14 | $162.78 | $162.78 | 733,136 |
| 2025-04-29 | $189.61 | $193.25 | $187.96 | $192.90 | $192.90 | 176,711 |
| 2025-04-28 | $190.36 | $191.05 | $187.54 | $189.71 | $189.71 | 183,498 |
| 2025-04-25 | $189.50 | $191.25 | $186.67 | $190.21 | $190.21 | 126,786 |
| 2025-04-24 | $191.68 | $192.35 | $189.55 | $190.33 | $190.33 | 158,377 |
| 2025-04-23 | $191.92 | $193.26 | $190.00 | $191.50 | $191.50 | 198,216 |
| 2025-04-22 | $190.98 | $193.40 | $189.02 | $191.11 | $191.11 | 169,099 |
| 2025-04-21 | $189.18 | $190.92 | $187.89 | $190.19 | $190.19 | 133,195 |
| 2025-04-17 | $183.38 | $189.65 | $181.55 | $189.03 | $189.03 | 178,905 |
| 2025-04-16 | $185.07 | $186.41 | $181.96 | $183.10 | $183.10 | 172,919 |
| 2025-04-15 | $187.24 | $187.24 | $183.05 | $184.76 | $184.76 | 102,283 |
| 2025-04-14 | $185.00 | $187.81 | $183.63 | $186.98 | $186.98 | 135,872 |
| 2025-04-11 | $182.04 | $185.04 | $180.19 | $183.76 | $183.76 | 132,819 |
| 2025-04-10 | $179.51 | $182.07 | $178.08 | $181.14 | $181.14 | 192,475 |
| 2025-04-09 | $172.64 | $183.84 | $171.48 | $181.26 | $181.26 | 292,091 |
| 2025-04-08 | $176.56 | $178.46 | $172.13 | $173.84 | $173.84 | 202,584 |
| 2025-04-07 | $175.05 | $179.72 | $171.43 | $175.42 | $175.42 | 253,212 |
| 2025-04-04 | $173.83 | $182.27 | $171.01 | $179.80 | $179.80 | 336,866 |
| 2025-04-03 | $170.87 | $176.23 | $170.87 | $175.07 | $175.07 | 182,552 |
| 2025-04-02 | $175.00 | $175.25 | $172.99 | $173.54 | $173.54 | 117,323 |
| 2025-04-01 | $174.96 | $178.04 | $174.00 | $175.20 | $175.20 | 120,792 |
| 2025-03-31 | $174.79 | $177.04 | $173.79 | $175.00 | $175.00 | 223,082 |
| 2025-03-28 | $176.97 | $177.33 | $173.89 | $174.79 | $174.79 | 106,715 |
| 2025-03-27 | $176.19 | $178.32 | $175.03 | $176.44 | $176.44 | 107,997 |
| 2025-03-26 | $176.73 | $179.68 | $175.42 | $175.66 | $175.66 | 117,869 |
| 2025-03-25 | $175.23 | $178.67 | $174.53 | $176.73 | $176.73 | 127,214 |
| 2025-03-24 | $176.20 | $177.93 | $174.75 | $175.87 | $175.87 | 154,814 |
| 2025-03-21 | $173.49 | $176.13 | $173.19 | $175.33 | $175.33 | 736,672 |
| 2025-03-20 | $175.88 | $176.74 | $174.09 | $174.17 | $174.17 | 106,499 |
| 2025-03-19 | $180.48 | $183.44 | $174.19 | $176.92 | $176.92 | 136,866 |
| 2025-03-18 | $183.46 | $185.20 | $180.27 | $180.48 | $180.48 | 103,174 |
| 2025-03-17 | $179.86 | $185.23 | $179.86 | $183.21 | $183.21 | 165,678 |
| 2025-03-14 | $177.13 | $180.82 | $176.85 | $180.02 | $180.02 | 90,917 |
| 2025-03-13 | $180.81 | $182.06 | $177.45 | $177.53 | $177.53 | 87,135 |
| 2025-03-12 | $188.09 | $188.09 | $180.61 | $180.88 | $180.88 | 113,864 |
| 2025-03-11 | $187.91 | $188.34 | $184.40 | $184.40 | $184.40 | 149,058 |
| 2025-03-10 | $192.20 | $195.62 | $186.92 | $187.20 | $187.20 | 205,540 |
| 2025-03-07 | $191.29 | $194.68 | $184.59 | $192.49 | $192.49 | 193,388 |
| 2025-03-06 | $191.84 | $192.50 | $189.39 | $191.97 | $191.03 | 99,535 |
| 2025-03-05 | $192.20 | $193.19 | $190.39 | $192.75 | $191.80 | 115,840 |
| 2025-03-04 | $191.28 | $193.17 | $190.68 | $191.23 | $190.29 | 130,846 |
| 2025-03-03 | $190.85 | $192.99 | $189.32 | $191.68 | $190.74 | 201,697 |
| 2025-02-28 | $190.51 | $192.75 | $189.42 | $191.16 | $190.22 | 179,962 |
| 2025-02-27 | $189.51 | $191.47 | $188.86 | $190.03 | $189.10 | 121,655 |
| 2025-02-26 | $197.69 | $198.39 | $190.42 | $190.49 | $189.55 | 162,709 |
| 2025-02-25 | $195.40 | $198.26 | $194.54 | $196.44 | $195.48 | 140,545 |
| 2025-02-24 | $195.19 | $196.03 | $191.82 | $194.47 | $193.51 | 143,595 |
| 2025-02-21 | $192.86 | $195.55 | $191.99 | $194.81 | $193.85 | 143,813 |
| 2025-02-20 | $190.33 | $193.45 | $190.33 | $191.61 | $190.67 | 110,616 |
| 2025-02-19 | $189.20 | $192.87 | $188.69 | $192.20 | $191.26 | 113,519 |
| 2025-02-18 | $187.81 | $191.65 | $187.18 | $190.05 | $189.12 | 166,932 |
| 2025-02-14 | $192.73 | $195.19 | $188.60 | $188.63 | $187.70 | 156,620 |
| 2025-02-13 | $191.70 | $194.48 | $189.71 | $193.93 | $192.98 | 125,428 |
| 2025-02-12 | $188.17 | $192.02 | $186.76 | $191.70 | $190.76 | 184,985 |
| 2025-02-11 | $185.80 | $191.13 | $185.80 | $190.67 | $189.73 | 117,785 |
| 2025-02-10 | $189.94 | $191.52 | $185.68 | $186.58 | $185.66 | 166,306 |
| 2025-02-07 | $187.54 | $188.95 | $185.67 | $188.71 | $187.78 | 163,025 |
| 2025-02-06 | $187.42 | $189.40 | $185.91 | $187.57 | $186.65 | 151,500 |
| 2025-02-05 | $181.88 | $188.43 | $179.83 | $186.21 | $185.30 | 271,921 |
| 2025-02-04 | $171.00 | $185.56 | $171.00 | $180.96 | $180.07 | 413,196 |
| 2025-02-03 | $166.26 | $168.19 | $164.91 | $166.50 | $165.68 | 196,595 |
| 2025-01-31 | $168.15 | $169.28 | $167.09 | $168.74 | $167.91 | 197,213 |
| 2025-01-30 | $171.06 | $171.06 | $168.16 | $169.28 | $168.45 | 97,787 |
| 2025-01-29 | $169.52 | $171.66 | $169.04 | $169.96 | $169.13 | 106,379 |
| 2025-01-28 | $173.33 | $174.04 | $169.62 | $169.95 | $169.12 | 118,847 |
| 2025-01-27 | $171.80 | $176.84 | $168.56 | $173.84 | $172.99 | 174,652 |
| 2025-01-24 | $173.61 | $174.07 | $171.54 | $172.00 | $171.16 | 162,282 |
| 2025-01-23 | $172.50 | $174.50 | $170.86 | $174.44 | $173.58 | 154,455 |
| 2025-01-22 | $175.21 | $175.26 | $172.79 | $173.33 | $172.48 | 137,080 |
| 2025-01-21 | $172.14 | $175.91 | $171.00 | $175.91 | $175.05 | 113,973 |
| 2025-01-17 | $171.71 | $171.71 | $170.32 | $171.10 | $170.26 | 130,639 |
| 2025-01-16 | $168.04 | $170.98 | $167.27 | $170.30 | $169.46 | 88,097 |
| 2025-01-15 | $170.72 | $170.72 | $167.72 | $167.90 | $167.08 | 88,961 |
| 2025-01-14 | $168.43 | $168.92 | $167.10 | $168.63 | $167.80 | 69,813 |
| 2025-01-13 | $166.42 | $169.03 | $164.22 | $168.09 | $167.26 | 100,254 |
| 2025-01-10 | $167.30 | $168.98 | $165.91 | $166.74 | $165.92 | 149,405 |
| 2025-01-08 | $165.89 | $171.03 | $163.20 | $169.70 | $168.87 | 194,295 |
| 2025-01-07 | $170.00 | $171.28 | $165.71 | $166.07 | $165.25 | 139,645 |
| 2025-01-06 | $173.25 | $174.69 | $168.27 | $169.16 | $168.33 | 127,451 |
| 2025-01-03 | $172.85 | $174.13 | $171.40 | $173.49 | $172.64 | 201,493 |
| 2025-01-02 | $173.96 | $174.24 | $171.95 | $172.55 | $171.70 | 140,235 |
| 2024-12-31 | $173.33 | $175.33 | $172.82 | $173.14 | $172.29 | 84,869 |
| 2024-12-30 | $175.86 | $175.86 | $172.90 | $173.14 | $172.29 | 83,182 |
| 2024-12-27 | $176.43 | $177.65 | $174.13 | $175.87 | $175.01 | 105,555 |
| 2024-12-26 | $177.00 | $179.22 | $176.94 | $177.72 | $176.85 | 106,637 |
| 2024-12-24 | $176.54 | $178.45 | $176.06 | $178.04 | $177.17 | 46,622 |
| 2024-12-23 | $179.90 | $179.90 | $177.05 | $177.32 | $176.45 | 114,552 |
| 2024-12-20 | $180.57 | $183.93 | $179.93 | $180.69 | $179.80 | 310,045 |
| 2024-12-19 | $183.08 | $184.55 | $179.92 | $182.56 | $181.66 | 116,585 |
| 2024-12-18 | $188.76 | $189.10 | $180.73 | $182.34 | $181.44 | 157,067 |
| 2024-12-17 | $191.45 | $193.65 | $188.85 | $189.22 | $188.29 | 114,524 |
| 2024-12-16 | $197.00 | $197.50 | $192.74 | $193.33 | $192.38 | 124,812 |
| 2024-12-13 | $195.60 | $198.31 | $193.05 | $198.10 | $197.13 | 117,196 |
| 2024-12-12 | $193.72 | $196.62 | $190.65 | $196.53 | $195.56 | 128,564 |
| 2024-12-11 | $190.84 | $195.19 | $182.44 | $194.26 | $193.31 | 231,215 |
| 2024-12-10 | $183.85 | $191.03 | $182.43 | $189.97 | $189.04 | 156,720 |
| 2024-12-09 | $179.84 | $184.65 | $179.84 | $183.94 | $183.04 | 109,041 |
| 2024-12-06 | $184.38 | $185.16 | $179.41 | $179.73 | $178.85 | 111,668 |
| 2024-12-05 | $183.56 | $184.59 | $181.95 | $184.15 | $183.25 | 89,488 |
| 2024-12-04 | $186.18 | $186.44 | $183.85 | $184.60 | $182.75 | 85,453 |
| 2024-12-03 | $187.86 | $189.12 | $185.47 | $186.63 | $184.76 | 101,891 |
| 2024-12-02 | $185.74 | $187.59 | $184.09 | $187.30 | $185.42 | 101,570 |
| 2024-11-29 | $187.43 | $187.43 | $184.95 | $185.84 | $183.98 | 79,092 |
| 2024-11-27 | $185.90 | $189.86 | $184.52 | $186.05 | $184.19 | 158,336 |
| 2024-11-26 | $188.33 | $190.16 | $183.54 | $185.58 | $183.72 | 129,023 |
| 2024-11-25 | $188.27 | $190.79 | $188.14 | $188.64 | $186.75 | 151,052 |
| 2024-11-22 | $182.98 | $186.76 | $182.98 | $186.38 | $184.51 | 132,759 |
| 2024-11-21 | $179.76 | $182.38 | $178.35 | $181.98 | $180.16 | 126,907 |
| 2024-11-20 | $178.19 | $179.71 | $177.67 | $179.50 | $177.70 | 147,261 |
| 2024-11-19 | $179.50 | $180.08 | $176.96 | $179.62 | $177.82 | 131,344 |
| 2024-11-18 | $181.24 | $182.54 | $179.48 | $180.04 | $178.24 | 117,747 |
| 2024-11-15 | $185.14 | $185.14 | $180.29 | $180.75 | $180.75 | 121,205 |
| 2024-11-14 | $188.23 | $189.05 | $183.59 | $184.18 | $184.18 | 116,925 |
| 2024-11-13 | $193.04 | $194.27 | $187.22 | $187.88 | $187.88 | 144,659 |
| 2024-11-12 | $195.66 | $196.50 | $190.49 | $192.25 | $192.25 | 166,597 |
| 2024-11-11 | $198.64 | $200.11 | $195.43 | $195.71 | $195.71 | 120,884 |
| 2024-11-08 | $195.71 | $199.54 | $195.58 | $197.22 | $197.22 | 156,661 |
| 2024-11-07 | $198.48 | $199.07 | $193.41 | $196.21 | $196.21 | 142,546 |
| 2024-11-06 | $198.04 | $202.63 | $197.41 | $200.28 | $200.28 | 227,859 |
| 2024-11-05 | $186.19 | $191.70 | $186.19 | $191.35 | $191.35 | 128,998 |
| 2024-11-04 | $180.49 | $187.50 | $180.36 | $187.32 | $187.32 | 162,184 |
| 2024-11-01 | $175.63 | $181.74 | $175.63 | $180.47 | $180.47 | 277,923 |
| 2024-10-31 | $178.35 | $185.02 | $170.50 | $173.60 | $173.60 | 262,321 |
| 2024-10-30 | $182.34 | $185.20 | $180.05 | $185.00 | $185.00 | 202,337 |
| 2024-10-29 | $180.04 | $183.12 | $180.04 | $182.88 | $182.88 | 142,264 |
| 2024-10-28 | $177.72 | $181.42 | $177.72 | $181.11 | $181.11 | 126,341 |
| 2024-10-25 | $177.72 | $178.69 | $176.33 | $177.21 | $177.21 | 113,692 |
| 2024-10-24 | $175.94 | $176.95 | $174.66 | $176.48 | $176.48 | 127,464 |
| 2024-10-23 | $175.40 | $176.37 | $174.92 | $176.08 | $176.08 | 111,880 |
| 2024-10-22 | $172.35 | $175.88 | $171.27 | $175.60 | $175.60 | 208,136 |
| 2024-10-21 | $175.97 | $176.23 | $171.90 | $172.00 | $172.00 | 136,465 |
| 2024-10-18 | $178.23 | $178.93 | $175.78 | $175.78 | $175.78 | 96,696 |
| 2024-10-17 | $180.53 | $180.53 | $176.94 | $178.42 | $178.42 | 86,419 |
| 2024-10-16 | $180.86 | $181.84 | $179.49 | $179.92 | $179.92 | 91,243 |
| 2024-10-15 | $180.24 | $183.07 | $180.15 | $180.47 | $180.47 | 106,408 |
| 2024-10-14 | $180.58 | $181.42 | $179.48 | $179.77 | $179.77 | 58,569 |
| 2024-10-11 | $177.65 | $181.13 | $177.65 | $180.28 | $180.28 | 96,275 |
| 2024-10-10 | $179.71 | $180.58 | $175.08 | $178.22 | $178.22 | 152,371 |
| 2024-10-09 | $180.01 | $182.01 | $180.01 | $180.68 | $180.68 | 67,327 |
| 2024-10-08 | $178.21 | $181.87 | $178.21 | $180.70 | $180.70 | 114,094 |
| 2024-10-07 | $176.10 | $178.67 | $175.67 | $178.37 | $178.37 | 94,042 |
| 2024-10-04 | $176.58 | $178.14 | $176.02 | $176.91 | $176.91 | 71,715 |
| 2024-10-03 | $174.77 | $175.87 | $173.99 | $175.65 | $175.65 | 57,080 |
| 2024-10-02 | $176.00 | $176.40 | $174.69 | $175.89 | $175.89 | 74,864 |
| 2024-10-01 | $176.42 | $177.74 | $174.16 | $177.25 | $177.25 | 106,008 |
| 2024-09-30 | $179.10 | $181.63 | $175.41 | $176.57 | $176.57 | 106,250 |
| 2024-09-27 | $180.65 | $181.52 | $178.58 | $178.72 | $178.72 | 85,989 |
| 2024-09-26 | $178.38 | $179.59 | $177.19 | $179.26 | $179.26 | 114,240 |
| 2024-09-25 | $179.49 | $179.71 | $177.16 | $177.68 | $177.68 | 107,130 |
| 2024-09-24 | $180.40 | $180.93 | $178.79 | $178.80 | $178.80 | 110,122 |
| 2024-09-23 | $181.36 | $182.59 | $179.46 | $179.99 | $179.99 | 104,312 |
| 2024-09-20 | $181.71 | $182.04 | $180.00 | $181.80 | $181.80 | 484,294 |
| 2024-09-19 | $180.90 | $181.92 | $178.20 | $181.11 | $181.11 | 138,650 |
| 2024-09-18 | $179.32 | $184.58 | $178.41 | $179.29 | $179.29 | 136,459 |
| 2024-09-17 | $179.42 | $182.88 | $179.42 | $179.58 | $179.58 | 128,647 |
| 2024-09-16 | $180.78 | $181.41 | $178.97 | $179.31 | $179.31 | 98,764 |
| 2024-09-13 | $178.94 | $179.67 | $176.33 | $179.63 | $179.63 | 112,663 |
| 2024-09-12 | $175.19 | $177.77 | $173.84 | $177.63 | $177.63 | 96,773 |
| 2024-09-11 | $176.00 | $176.06 | $171.66 | $174.80 | $174.80 | 106,299 |
| 2024-09-10 | $176.04 | $178.28 | $174.51 | $176.68 | $176.68 | 107,398 |
| 2024-09-09 | $176.69 | $177.38 | $174.82 | $175.74 | $175.74 | 136,339 |
| 2024-09-06 | $177.24 | $178.74 | $176.16 | $177.59 | $176.69 | 108,505 |
| 2024-09-05 | $177.07 | $179.99 | $176.28 | $177.53 | $176.63 | 144,588 |
| 2024-09-04 | $170.79 | $176.89 | $170.45 | $176.64 | $175.74 | 187,418 |
| 2024-09-03 | $170.52 | $171.71 | $169.33 | $170.79 | $169.92 | 98,263 |
| 2024-08-30 | $170.15 | $170.83 | $168.37 | $170.76 | $169.89 | 145,432 |
| 2024-08-29 | $169.90 | $172.48 | $167.71 | $169.94 | $169.07 | 181,866 |
| 2024-08-28 | $167.90 | $170.44 | $167.50 | $168.86 | $168.00 | 155,147 |
| 2024-08-27 | $171.40 | $171.62 | $167.26 | $167.65 | $166.80 | 190,734 |
| 2024-08-26 | $175.14 | $175.82 | $170.75 | $171.16 | $170.29 | 204,082 |
| 2024-08-23 | $173.41 | $175.75 | $171.00 | $173.51 | $172.63 | 317,925 |
| 2024-08-22 | $185.91 | $186.60 | $169.37 | $173.23 | $172.35 | 628,416 |
| 2024-08-21 | $199.27 | $201.36 | $197.15 | $197.60 | $196.59 | 183,106 |
| 2024-08-20 | $198.20 | $198.72 | $196.20 | $198.21 | $197.20 | 133,061 |
| 2024-08-19 | $198.70 | $199.85 | $196.05 | $198.49 | $197.48 | 118,689 |
| 2024-08-16 | $197.77 | $198.68 | $196.63 | $198.38 | $197.37 | 107,242 |
| 2024-08-15 | $197.00 | $199.72 | $196.19 | $198.35 | $197.34 | 114,086 |
| 2024-08-14 | $192.98 | $195.32 | $192.84 | $195.13 | $194.14 | 75,366 |
| 2024-08-13 | $190.22 | $194.36 | $187.80 | $193.39 | $192.40 | 127,291 |
| 2024-08-12 | $192.05 | $192.05 | $188.33 | $188.77 | $187.81 | 123,353 |
| 2024-08-09 | $191.81 | $192.80 | $189.75 | $192.30 | $191.32 | 105,426 |
| 2024-08-08 | $191.55 | $193.23 | $191.55 | $192.28 | $191.30 | 90,876 |
| 2024-08-07 | $190.92 | $192.73 | $189.14 | $190.88 | $189.91 | 127,167 |
| 2024-08-06 | $186.11 | $190.03 | $186.11 | $189.29 | $188.33 | 104,599 |
| 2024-08-05 | $188.30 | $190.81 | $184.21 | $185.79 | $184.84 | 162,117 |
| 2024-08-02 | $188.04 | $192.18 | $185.32 | $191.51 | $190.53 | 164,392 |
| 2024-08-01 | $192.37 | $195.27 | $188.68 | $190.67 | $189.70 | 125,109 |
| 2024-07-31 | $191.42 | $195.05 | $189.94 | $193.06 | $192.08 | 189,683 |
| 2024-07-30 | $186.61 | $191.78 | $186.61 | $191.04 | $190.07 | 101,671 |
| 2024-07-29 | $188.12 | $188.12 | $184.54 | $186.20 | $185.25 | 114,580 |
| 2024-07-26 | $187.29 | $188.53 | $184.69 | $188.30 | $187.34 | 109,174 |
| 2024-07-25 | $186.28 | $187.69 | $185.18 | $185.42 | $184.48 | 194,649 |
| 2024-07-24 | $185.91 | $188.76 | $184.97 | $185.17 | $184.23 | 138,786 |
| 2024-07-23 | $185.77 | $188.19 | $185.77 | $187.20 | $186.25 | 117,541 |
| 2024-07-22 | $184.22 | $186.48 | $182.39 | $185.38 | $184.44 | 151,958 |
| 2024-07-19 | $188.82 | $188.82 | $183.08 | $183.94 | $183.00 | 100,447 |
| 2024-07-18 | $190.07 | $192.92 | $188.00 | $188.17 | $187.21 | 84,740 |
| 2024-07-17 | $188.94 | $192.42 | $188.94 | $191.01 | $190.04 | 91,722 |
| 2024-07-16 | $187.03 | $189.87 | $186.09 | $189.19 | $188.23 | 134,655 |
| 2024-07-15 | $186.87 | $187.27 | $185.16 | $185.87 | $184.92 | 111,372 |
| 2024-07-12 | $186.88 | $188.44 | $185.95 | $186.35 | $185.40 | 84,565 |
| 2024-07-11 | $185.39 | $187.35 | $183.74 | $185.04 | $184.10 | 127,320 |
| 2024-07-10 | $183.69 | $184.16 | $181.51 | $183.19 | $182.26 | 128,971 |
| 2024-07-09 | $186.60 | $187.13 | $182.62 | $183.01 | $182.08 | 95,609 |
| 2024-07-08 | $190.11 | $190.68 | $186.78 | $186.90 | $185.95 | 98,996 |
| 2024-07-05 | $189.77 | $191.61 | $186.93 | $189.01 | $188.05 | 90,984 |
| 2024-07-03 | $191.61 | $193.79 | $189.03 | $190.52 | $189.55 | 83,358 |
| 2024-07-02 | $188.89 | $191.41 | $187.61 | $190.65 | $189.68 | 100,941 |
| 2024-07-01 | $188.92 | $190.09 | $184.75 | $188.57 | $187.61 | 142,288 |
| 2024-06-28 | $188.44 | $189.86 | $187.44 | $188.97 | $188.01 | 403,086 |
| 2024-06-27 | $187.67 | $188.25 | $185.84 | $187.88 | $186.92 | 59,687 |
| 2024-06-26 | $186.10 | $186.89 | $183.66 | $186.49 | $185.54 | 93,807 |
| 2024-06-25 | $189.59 | $190.75 | $186.50 | $186.66 | $185.71 | 100,446 |
| 2024-06-24 | $188.39 | $189.98 | $187.65 | $189.61 | $188.64 | 74,919 |
| 2024-06-21 | $185.80 | $187.76 | $184.85 | $187.47 | $186.51 | 199,906 |
| 2024-06-20 | $187.52 | $189.42 | $184.85 | $185.22 | $184.28 | 85,733 |
| 2024-06-18 | $188.59 | $188.87 | $187.47 | $187.90 | $186.94 | 77,464 |
| 2024-06-17 | $186.25 | $188.81 | $185.77 | $188.54 | $187.58 | 63,786 |
| 2024-06-14 | $184.09 | $187.48 | $183.42 | $186.56 | $185.61 | 97,845 |
| 2024-06-13 | $186.16 | $186.22 | $183.66 | $185.32 | $184.38 | 69,634 |
| 2024-06-12 | $189.56 | $189.56 | $185.92 | $186.29 | $185.34 | 106,613 |
| 2024-06-11 | $184.60 | $187.86 | $183.71 | $187.13 | $186.18 | 88,594 |
| 2024-06-10 | $184.65 | $187.11 | $184.28 | $185.67 | $184.72 | 117,280 |
| 2024-06-07 | $186.07 | $187.21 | $185.76 | $186.06 | $186.06 | 63,799 |
| 2024-06-06 | $187.76 | $189.30 | $187.30 | $187.89 | $186.99 | 75,575 |
| 2024-06-05 | $185.35 | $187.94 | $184.20 | $187.47 | $187.47 | 88,988 |
| 2024-06-04 | $184.84 | $186.58 | $182.81 | $185.30 | $185.30 | 111,782 |
| 2024-06-03 | $187.08 | $188.88 | $184.51 | $185.41 | $185.41 | 83,526 |
| 2024-05-31 | $183.54 | $187.03 | $181.91 | $185.50 | $185.50 | 129,131 |
| 2024-05-30 | $182.36 | $186.32 | $182.36 | $183.00 | $183.00 | 104,890 |
| 2024-05-29 | $183.40 | $183.76 | $181.09 | $181.29 | $181.29 | 88,134 |
| 2024-05-28 | $184.52 | $185.75 | $181.64 | $184.05 | $184.05 | 96,822 |
| 2024-05-24 | $186.77 | $186.77 | $184.01 | $184.47 | $184.47 | 89,988 |
| 2024-05-23 | $187.98 | $188.27 | $185.31 | $185.79 | $185.79 | 74,432 |
| 2024-05-22 | $190.63 | $191.63 | $188.04 | $188.46 | $188.46 | 75,878 |
| 2024-05-21 | $191.91 | $192.29 | $189.74 | $191.01 | $191.01 | 65,930 |
| 2024-05-20 | $191.96 | $192.67 | $191.14 | $192.07 | $192.07 | 66,065 |
| 2024-05-17 | $192.82 | $192.82 | $189.12 | $191.51 | $191.51 | 106,382 |
| 2024-05-16 | $193.51 | $193.51 | $191.36 | $192.57 | $192.57 | 78,658 |
| 2024-05-15 | $195.58 | $195.58 | $192.28 | $193.39 | $193.39 | 81,870 |
| 2024-05-14 | $196.90 | $197.31 | $193.35 | $194.34 | $194.34 | 102,548 |
| 2024-05-13 | $198.77 | $200.79 | $194.66 | $194.92 | $194.92 | 107,932 |
| 2024-05-10 | $196.24 | $197.79 | $194.98 | $197.57 | $197.57 | 82,912 |
| 2024-05-09 | $195.16 | $196.92 | $192.80 | $196.24 | $196.24 | 69,419 |
| 2024-05-08 | $193.00 | $195.14 | $192.31 | $194.86 | $194.86 | 85,616 |
| 2024-05-07 | $193.10 | $196.72 | $192.88 | $193.79 | $193.79 | 167,669 |
| 2024-05-06 | $191.77 | $193.22 | $189.99 | $191.91 | $191.91 | 124,225 |
| 2024-05-03 | $195.70 | $195.98 | $190.67 | $191.50 | $191.50 | 149,123 |
| 2024-05-02 | $188.68 | $197.11 | $186.41 | $192.00 | $192.00 | 204,721 |
| 2024-05-01 | $190.22 | $193.00 | $187.34 | $191.43 | $191.43 | 191,567 |
| 2024-04-30 | $189.93 | $191.16 | $187.78 | $190.81 | $190.81 | 165,796 |
| 2024-04-29 | $187.96 | $190.82 | $187.27 | $190.35 | $190.35 | 141,366 |
| 2024-04-26 | $187.28 | $188.86 | $186.94 | $187.03 | $187.03 | 149,765 |
| 2024-04-25 | $188.29 | $189.44 | $185.31 | $187.98 | $187.98 | 116,674 |
| 2024-04-24 | $185.36 | $189.27 | $185.28 | $188.80 | $188.80 | 131,268 |
| 2024-04-23 | $185.25 | $189.80 | $182.78 | $186.86 | $186.86 | 153,720 |
| 2024-04-22 | $186.79 | $187.74 | $185.01 | $185.59 | $185.59 | 109,279 |
| 2024-04-19 | $183.75 | $187.32 | $183.75 | $186.87 | $186.87 | 130,882 |
| 2024-04-18 | $186.31 | $186.31 | $182.80 | $183.62 | $183.62 | 138,112 |
| 2024-04-17 | $191.65 | $191.65 | $185.13 | $185.40 | $185.40 | 124,125 |
| 2024-04-16 | $194.30 | $195.21 | $189.87 | $190.02 | $190.02 | 148,667 |
| 2024-04-15 | $197.49 | $198.14 | $193.03 | $194.81 | $194.81 | 224,637 |
| 2024-04-12 | $197.55 | $198.21 | $194.88 | $196.11 | $196.11 | 93,038 |
| 2024-04-11 | $199.50 | $200.10 | $198.26 | $198.56 | $198.56 | 108,299 |
| 2024-04-10 | $199.52 | $199.69 | $196.96 | $198.75 | $198.75 | 111,384 |
| 2024-04-09 | $203.25 | $203.58 | $201.07 | $202.77 | $202.77 | 101,609 |
| 2024-04-08 | $204.98 | $205.41 | $202.71 | $202.83 | $202.83 | 80,857 |
| 2024-04-05 | $204.58 | $206.05 | $202.48 | $204.17 | $204.17 | 92,438 |
| 2024-04-04 | $205.79 | $206.67 | $204.25 | $204.51 | $204.51 | 69,770 |
| 2024-04-03 | $205.25 | $206.60 | $204.44 | $205.08 | $205.08 | 88,120 |
| 2024-04-02 | $205.90 | $206.95 | $202.11 | $206.80 | $206.80 | 123,582 |
| 2024-04-01 | $207.05 | $207.05 | $204.61 | $206.47 | $206.47 | 80,355 |
| 2024-03-28 | $208.06 | $209.08 | $206.96 | $207.63 | $207.63 | 81,001 |
| 2024-03-27 | $204.63 | $207.29 | $204.63 | $207.07 | $207.07 | 170,960 |
| 2024-03-26 | $204.76 | $204.98 | $201.41 | $204.02 | $204.02 | 87,172 |
| 2024-03-25 | $206.90 | $206.90 | $202.60 | $203.14 | $203.14 | 65,149 |
| 2024-03-22 | $205.86 | $207.30 | $204.10 | $206.02 | $206.02 | 94,251 |
| 2024-03-21 | $203.02 | $206.79 | $201.54 | $205.74 | $205.74 | 125,644 |
| 2024-03-20 | $199.18 | $203.50 | $198.92 | $203.36 | $203.36 | 147,165 |
| 2024-03-19 | $198.01 | $199.89 | $197.61 | $198.91 | $198.91 | 119,475 |
| 2024-03-18 | $198.09 | $200.63 | $197.10 | $197.70 | $197.70 | 101,169 |
| 2024-03-15 | $198.76 | $200.40 | $196.61 | $198.20 | $198.20 | 330,756 |
| 2024-03-14 | $199.83 | $200.18 | $197.96 | $200.15 | $200.15 | 95,823 |
| 2024-03-13 | $203.40 | $203.52 | $197.66 | $199.83 | $199.83 | 142,995 |
| 2024-03-12 | $203.71 | $204.48 | $201.57 | $202.75 | $202.75 | 186,435 |
| 2024-03-11 | $204.73 | $206.00 | $203.10 | $204.21 | $204.21 | 77,283 |
| 2024-03-08 | $206.51 | $207.27 | $204.24 | $205.36 | $205.36 | 84,555 |
| 2024-03-07 | $205.82 | $208.54 | $203.80 | $205.02 | $205.02 | 125,920 |
| 2024-03-06 | $205.14 | $207.24 | $203.66 | $204.50 | $204.50 | 79,325 |
| 2024-03-05 | $206.84 | $208.94 | $203.75 | $204.61 | $203.71 | 131,445 |
| 2024-03-04 | $207.52 | $209.81 | $206.78 | $206.79 | $205.88 | 106,633 |
| 2024-03-01 | $206.92 | $207.14 | $202.44 | $206.25 | $205.35 | 103,363 |
| 2024-02-29 | $206.82 | $208.43 | $203.40 | $206.92 | $206.01 | 175,152 |
| 2024-02-28 | $200.69 | $205.22 | $199.62 | $205.16 | $204.26 | 131,462 |
| 2024-02-27 | $202.15 | $202.15 | $199.50 | $201.27 | $201.27 | 142,812 |
| 2024-02-26 | $198.80 | $201.66 | $197.65 | $201.46 | $201.46 | 152,225 |
| 2024-02-23 | $193.85 | $199.84 | $193.85 | $199.81 | $199.81 | 146,219 |
| 2024-02-22 | $191.63 | $193.87 | $188.66 | $193.55 | $193.55 | 206,309 |
| 2024-02-21 | $193.05 | $195.25 | $191.63 | $192.83 | $192.83 | 122,285 |
| 2024-02-20 | $191.09 | $195.87 | $191.09 | $193.88 | $193.88 | 131,573 |
| 2024-02-16 | $192.31 | $194.35 | $189.97 | $192.89 | $192.89 | 87,194 |
| 2024-02-15 | $191.53 | $192.73 | $190.12 | $192.16 | $192.16 | 86,339 |
| 2024-02-14 | $190.06 | $191.40 | $187.76 | $189.89 | $189.89 | 99,796 |
| 2024-02-13 | $193.40 | $193.47 | $187.65 | $189.66 | $189.66 | 109,520 |
| 2024-02-12 | $189.47 | $194.92 | $189.47 | $194.42 | $194.42 | 131,696 |
| 2024-02-09 | $188.20 | $189.90 | $187.16 | $188.75 | $188.75 | 106,648 |
| 2024-02-08 | $187.84 | $190.99 | $186.97 | $188.16 | $188.16 | 105,517 |
| 2024-02-07 | $193.32 | $193.50 | $187.38 | $187.64 | $187.64 | 130,682 |
| 2024-02-06 | $196.61 | $198.44 | $192.64 | $193.29 | $193.29 | 152,731 |
| 2024-02-05 | $200.81 | $202.90 | $196.11 | $196.51 | $196.51 | 197,638 |
| 2024-02-02 | $202.00 | $204.92 | $197.52 | $202.57 | $202.57 | 296,459 |
| 2024-02-01 | $195.46 | $215.31 | $189.24 | $204.04 | $204.04 | 576,194 |
| 2024-01-31 | $187.44 | $190.56 | $183.71 | $183.78 | $183.78 | 381,276 |
| 2024-01-30 | $181.60 | $187.59 | $181.39 | $187.31 | $187.31 | 208,944 |
| 2024-01-29 | $180.44 | $181.75 | $178.99 | $181.57 | $181.57 | 124,752 |
| 2024-01-26 | $179.82 | $180.38 | $178.49 | $179.86 | $179.86 | 97,659 |
| 2024-01-25 | $178.21 | $179.08 | $175.10 | $178.48 | $178.48 | 198,789 |
| 2024-01-24 | $177.78 | $178.97 | $175.68 | $176.16 | $176.16 | 132,066 |
| 2024-01-23 | $175.99 | $178.07 | $174.52 | $177.03 | $177.03 | 118,532 |
| 2024-01-22 | $173.07 | $174.66 | $171.96 | $174.40 | $174.40 | 149,817 |
| 2024-01-19 | $173.73 | $173.73 | $170.82 | $171.90 | $171.90 | 113,139 |
| 2024-01-18 | $171.25 | $173.37 | $169.32 | $173.24 | $173.24 | 114,219 |
| 2024-01-17 | $170.23 | $172.72 | $170.23 | $171.83 | $171.83 | 97,226 |
| 2024-01-16 | $171.70 | $173.07 | $170.57 | $171.31 | $171.31 | 107,834 |
| 2024-01-12 | $169.46 | $172.15 | $169.10 | $171.70 | $171.70 | 124,656 |
| 2024-01-11 | $167.33 | $168.56 | $166.75 | $167.78 | $167.78 | 109,427 |
| 2024-01-10 | $164.77 | $168.09 | $164.36 | $167.95 | $167.95 | 116,417 |
| 2024-01-09 | $162.85 | $165.83 | $162.60 | $165.83 | $165.83 | 96,314 |
| 2024-01-08 | $162.81 | $164.63 | $162.81 | $164.36 | $164.36 | 72,680 |
| 2024-01-05 | $163.12 | $164.14 | $162.21 | $163.11 | $163.11 | 102,699 |
| 2024-01-04 | $163.90 | $165.25 | $162.88 | $164.06 | $164.06 | 101,383 |
| 2024-01-03 | $166.66 | $167.55 | $163.32 | $163.51 | $163.51 | 96,650 |
| 2024-01-02 | $166.05 | $168.94 | $164.33 | $166.39 | $166.39 | 140,898 |
| 2023-12-29 | $165.94 | $169.45 | $165.58 | $166.39 | $166.39 | 178,750 |
| 2023-12-28 | $163.70 | $167.11 | $163.70 | $166.30 | $166.30 | 170,411 |
| 2023-12-27 | $163.70 | $165.44 | $163.56 | $163.90 | $163.90 | 117,254 |
| 2023-12-26 | $163.36 | $164.49 | $162.21 | $163.70 | $163.70 | 102,680 |
| 2023-12-22 | $163.23 | $165.41 | $162.67 | $162.87 | $162.87 | 95,822 |
| 2023-12-21 | $164.74 | $166.71 | $161.54 | $161.88 | $161.88 | 114,507 |
| 2023-12-20 | $166.20 | $167.74 | $163.99 | $164.22 | $164.22 | 145,011 |
| 2023-12-19 | $167.51 | $168.64 | $166.74 | $167.66 | $167.66 | 138,890 |
| 2023-12-18 | $167.53 | $169.22 | $166.48 | $166.76 | $166.76 | 127,308 |
| 2023-12-15 | $171.80 | $172.85 | $166.22 | $166.22 | $166.22 | 410,399 |
| 2023-12-14 | $175.00 | $176.96 | $171.02 | $171.34 | $171.34 | 152,229 |
| 2023-12-13 | $167.57 | $174.15 | $167.57 | $173.92 | $173.92 | 145,284 |
| 2023-12-12 | $167.27 | $168.58 | $165.48 | $168.38 | $168.38 | 88,415 |
| 2023-12-11 | $166.76 | $167.58 | $164.79 | $166.49 | $166.49 | 107,754 |
| 2023-12-08 | $167.16 | $169.46 | $166.33 | $166.42 | $166.42 | 129,037 |
| 2023-12-07 | $169.11 | $169.96 | $167.00 | $168.77 | $168.77 | 160,431 |
| 2023-12-06 | $168.37 | $169.55 | $167.85 | $168.23 | $168.23 | 116,694 |
| 2023-12-05 | $170.17 | $171.92 | $168.02 | $169.23 | $169.23 | 108,580 |
| 2023-12-04 | $167.47 | $171.17 | $167.47 | $169.65 | $169.65 | 99,791 |
| 2023-12-01 | $165.11 | $167.61 | $163.30 | $167.19 | $167.19 | 113,246 |
| 2023-11-30 | $164.21 | $166.02 | $163.50 | $165.90 | $165.01 | 118,465 |
| 2023-11-29 | $164.82 | $164.82 | $162.38 | $164.06 | $163.18 | 100,206 |
| 2023-11-28 | $162.92 | $165.11 | $162.10 | $164.12 | $163.24 | 107,625 |
| 2023-11-27 | $169.71 | $169.86 | $162.93 | $163.76 | $162.88 | 153,864 |
| 2023-11-24 | $169.27 | $172.75 | $168.60 | $170.65 | $170.65 | 38,581 |
| 2023-11-22 | $168.05 | $171.23 | $166.48 | $169.94 | $169.94 | 138,276 |
| 2023-11-21 | $166.47 | $168.41 | $166.47 | $166.58 | $166.58 | 68,220 |
| 2023-11-20 | $166.96 | $168.18 | $166.09 | $167.45 | $167.45 | 67,454 |
| 2023-11-17 | $166.04 | $167.89 | $165.27 | $167.36 | $167.36 | 117,157 |
| 2023-11-16 | $170.70 | $170.71 | $166.13 | $166.13 | $166.13 | 86,663 |
| 2023-11-15 | $171.41 | $171.97 | $169.26 | $170.13 | $170.13 | 82,550 |
| 2023-11-14 | $169.07 | $172.12 | $169.07 | $171.62 | $171.62 | 93,048 |
| 2023-11-13 | $167.92 | $167.92 | $166.18 | $167.15 | $167.15 | 94,259 |
| 2023-11-10 | $165.97 | $167.77 | $164.51 | $167.64 | $167.64 | 123,996 |
| 2023-11-09 | $167.08 | $167.08 | $164.19 | $166.34 | $166.34 | 108,614 |
| 2023-11-08 | $169.37 | $169.83 | $164.82 | $165.41 | $165.41 | 91,264 |
| 2023-11-07 | $168.11 | $169.59 | $162.91 | $169.56 | $169.56 | 94,601 |
| 2023-11-06 | $169.76 | $169.76 | $167.56 | $168.10 | $168.10 | 103,327 |
| 2023-11-03 | $170.02 | $171.96 | $164.77 | $171.00 | $171.00 | 194,300 |
| 2023-11-02 | $176.28 | $176.28 | $165.80 | $167.49 | $167.49 | 208,828 |
| 2023-11-01 | $170.02 | $171.94 | $167.51 | $171.14 | $171.14 | 133,298 |
| 2023-10-31 | $167.05 | $169.53 | $160.01 | $169.17 | $169.17 | 192,581 |
| 2023-10-30 | $168.74 | $169.60 | $167.16 | $167.48 | $167.48 | 93,297 |
| 2023-10-27 | $168.08 | $169.07 | $165.62 | $167.05 | $167.05 | 92,245 |
| 2023-10-26 | $166.61 | $169.16 | $166.04 | $169.16 | $169.16 | 110,268 |
| 2023-10-25 | $162.74 | $166.74 | $161.79 | $166.59 | $166.59 | 115,040 |
| 2023-10-24 | $163.98 | $165.12 | $163.31 | $163.80 | $163.80 | 111,987 |
| 2023-10-23 | $165.94 | $166.87 | $162.19 | $162.98 | $162.98 | 132,553 |
| 2023-10-20 | $169.41 | $170.43 | $165.51 | $165.86 | $165.86 | 139,037 |
| 2023-10-19 | $174.89 | $176.29 | $168.06 | $168.44 | $168.44 | 195,920 |
| 2023-10-18 | $176.67 | $178.33 | $173.87 | $174.44 | $174.44 | 129,235 |
| 2023-10-17 | $176.55 | $178.02 | $175.10 | $177.24 | $177.24 | 163,735 |
| 2023-10-16 | $178.56 | $178.57 | $174.10 | $175.98 | $175.98 | 173,405 |
| 2023-10-13 | $170.92 | $181.67 | $168.14 | $177.01 | $177.01 | 230,820 |
| 2023-10-12 | $173.79 | $173.79 | $168.05 | $168.29 | $168.29 | 136,892 |
| 2023-10-11 | $174.46 | $174.77 | $172.13 | $173.50 | $173.50 | 59,870 |
| 2023-10-10 | $172.85 | $174.81 | $172.36 | $173.96 | $173.96 | 221,211 |
| 2023-10-09 | $170.76 | $173.14 | $170.20 | $172.31 | $172.31 | 96,590 |
| 2023-10-06 | $166.95 | $172.44 | $166.05 | $171.85 | $171.85 | 157,017 |
| 2023-10-05 | $166.08 | $168.64 | $165.07 | $168.09 | $168.09 | 126,639 |
| 2023-10-04 | $162.40 | $166.15 | $162.21 | $165.78 | $165.78 | 72,501 |
| 2023-10-03 | $162.34 | $163.86 | $160.71 | $162.58 | $162.58 | 144,972 |
| 2023-10-02 | $164.20 | $164.22 | $161.41 | $162.67 | $162.67 | 87,759 |
| 2023-09-29 | $165.66 | $166.65 | $164.54 | $165.03 | $165.03 | 98,044 |
| 2023-09-28 | $165.06 | $166.36 | $164.87 | $165.26 | $165.26 | 72,611 |
| 2023-09-27 | $166.98 | $167.27 | $163.23 | $165.25 | $165.25 | 159,781 |
| 2023-09-26 | $165.87 | $167.75 | $165.87 | $167.46 | $167.46 | 96,888 |
| 2023-09-25 | $166.81 | $167.81 | $164.55 | $165.66 | $165.66 | 120,460 |
| 2023-09-22 | $169.27 | $170.84 | $166.69 | $167.27 | $167.27 | 83,982 |
| 2023-09-21 | $169.54 | $171.49 | $168.82 | $169.95 | $169.95 | 108,056 |
| 2023-09-20 | $174.03 | $174.03 | $169.75 | $170.42 | $170.42 | 99,681 |
| 2023-09-19 | $173.38 | $176.22 | $173.15 | $173.33 | $173.33 | 179,300 |
| 2023-09-18 | $172.47 | $173.56 | $170.36 | $173.11 | $173.11 | 152,247 |
| 2023-09-15 | $172.01 | $173.03 | $169.36 | $172.50 | $172.50 | 304,874 |
| 2023-09-14 | $166.12 | $172.43 | $166.12 | $171.93 | $171.93 | 194,513 |
| 2023-09-13 | $160.98 | $166.82 | $160.81 | $166.27 | $166.27 | 198,923 |
| 2023-09-12 | $162.11 | $162.15 | $160.36 | $160.95 | $160.95 | 110,326 |
| 2023-09-11 | $159.78 | $163.35 | $159.36 | $161.88 | $161.88 | 194,398 |
| 2023-09-08 | $161.12 | $163.39 | $158.88 | $159.43 | $159.43 | 161,973 |
| 2023-09-07 | $164.22 | $164.54 | $159.80 | $160.15 | $160.15 | 176,368 |
| 2023-09-06 | $166.15 | $166.63 | $163.67 | $164.19 | $164.19 | 151,597 |
| 2023-09-05 | $165.07 | $166.40 | $164.07 | $165.33 | $165.33 | 133,902 |
| 2023-09-01 | $165.39 | $167.07 | $164.28 | $165.85 | $165.85 | 105,177 |
| 2023-08-31 | $166.00 | $166.94 | $165.00 | $165.19 | $165.19 | 107,327 |
| 2023-08-30 | $165.25 | $166.49 | $164.58 | $166.01 | $166.01 | 110,041 |
| 2023-08-29 | $165.95 | $166.65 | $164.22 | $165.61 | $165.61 | 153,775 |
| 2023-08-28 | $165.88 | $166.42 | $163.58 | $165.19 | $165.19 | 161,405 |
| 2023-08-25 | $162.11 | $166.56 | $162.11 | $165.23 | $165.23 | 167,037 |
| 2023-08-24 | $162.03 | $164.17 | $160.27 | $161.64 | $161.64 | 190,400 |
| 2023-08-23 | $159.12 | $173.78 | $159.00 | $163.44 | $163.44 | 454,401 |
| 2023-08-22 | $183.97 | $185.03 | $181.65 | $182.74 | $182.74 | 147,158 |
| 2023-08-21 | $182.70 | $184.07 | $182.22 | $184.02 | $184.02 | 295,120 |
| 2023-08-18 | $182.54 | $184.30 | $181.03 | $182.93 | $182.93 | 113,746 |
| 2023-08-17 | $186.51 | $186.51 | $182.10 | $182.28 | $182.28 | 84,994 |
| 2023-08-16 | $184.59 | $187.41 | $184.41 | $186.81 | $186.81 | 142,568 |
| 2023-08-15 | $184.53 | $185.11 | $182.70 | $184.73 | $184.73 | 135,641 |
| 2023-08-14 | $186.55 | $187.78 | $185.00 | $185.63 | $185.63 | 121,264 |
| 2023-08-11 | $185.37 | $186.64 | $184.09 | $186.56 | $186.56 | 102,358 |
| 2023-08-10 | $189.58 | $189.58 | $183.41 | $184.73 | $184.73 | 136,791 |
| 2023-08-09 | $190.16 | $191.41 | $188.89 | $189.77 | $189.77 | 99,433 |
| 2023-08-08 | $193.18 | $193.26 | $189.37 | $190.49 | $190.49 | 103,878 |
| 2023-08-07 | $192.63 | $194.27 | $191.53 | $193.66 | $193.66 | 59,621 |
| 2023-08-04 | $193.04 | $194.38 | $192.61 | $193.32 | $193.32 | 87,994 |
| 2023-08-03 | $195.50 | $195.50 | $192.97 | $193.39 | $193.39 | 66,843 |
| 2023-08-02 | $191.83 | $196.45 | $191.83 | $194.63 | $194.63 | 75,053 |
| 2023-08-01 | $193.22 | $195.04 | $191.54 | $192.32 | $192.32 | 123,439 |
| 2023-07-31 | $192.02 | $194.32 | $191.43 | $192.63 | $192.63 | 630,525 |
| 2023-07-28 | $193.47 | $196.04 | $192.11 | $192.17 | $192.17 | 120,704 |
| 2023-07-27 | $195.89 | $195.89 | $192.75 | $193.08 | $193.08 | 88,157 |
| 2023-07-26 | $195.20 | $197.04 | $195.20 | $195.96 | $195.96 | 110,839 |
| 2023-07-25 | $194.17 | $196.15 | $192.99 | $195.81 | $195.81 | 79,197 |
| 2023-07-24 | $193.09 | $194.78 | $191.51 | $194.17 | $194.17 | 69,528 |
| 2023-07-21 | $192.48 | $195.19 | $192.48 | $193.65 | $193.65 | 111,308 |
| 2023-07-20 | $193.18 | $193.31 | $188.91 | $192.44 | $192.44 | 127,194 |
| 2023-07-19 | $189.02 | $192.54 | $186.62 | $192.51 | $192.51 | 124,454 |
| 2023-07-18 | $186.82 | $189.53 | $186.08 | $189.02 | $189.02 | 130,272 |
| 2023-07-17 | $186.78 | $188.60 | $186.53 | $186.78 | $186.78 | 114,274 |
| 2023-07-14 | $187.61 | $187.99 | $185.67 | $187.26 | $187.26 | 104,733 |
| 2023-07-13 | $188.11 | $189.30 | $185.83 | $187.87 | $187.87 | 101,499 |
| 2023-07-12 | $188.06 | $191.17 | $187.37 | $188.59 | $188.59 | 134,603 |
| 2023-07-11 | $188.55 | $188.88 | $186.48 | $187.81 | $187.81 | 98,987 |
| 2023-07-10 | $188.96 | $191.85 | $188.08 | $188.69 | $188.69 | 118,605 |
| 2023-07-07 | $195.03 | $195.03 | $189.21 | $189.32 | $189.32 | 226,263 |
| 2023-07-06 | $199.57 | $199.57 | $195.57 | $196.05 | $196.05 | 72,026 |
| 2023-07-05 | $200.74 | $200.74 | $198.97 | $199.89 | $199.89 | 100,053 |
| 2023-07-03 | $200.20 | $201.42 | $199.53 | $200.47 | $200.47 | 44,868 |
| 2023-06-30 | $199.71 | $201.58 | $199.70 | $201.09 | $201.09 | 111,191 |
| 2023-06-29 | $197.07 | $199.57 | $196.70 | $198.59 | $198.59 | 108,907 |
| 2023-06-28 | $196.31 | $198.11 | $194.32 | $196.98 | $196.98 | 136,596 |
| 2023-06-27 | $196.98 | $199.49 | $195.14 | $196.50 | $196.50 | 144,892 |
| 2023-06-26 | $199.50 | $199.55 | $194.72 | $197.12 | $197.12 | 163,428 |
| 2023-06-23 | $193.50 | $200.56 | $191.43 | $200.33 | $200.33 | 482,528 |
| 2023-06-22 | $188.90 | $191.92 | $187.53 | $191.69 | $191.69 | 162,300 |
| 2023-06-21 | $185.45 | $188.42 | $184.93 | $188.04 | $188.04 | 180,043 |
| 2023-06-20 | $186.28 | $187.33 | $183.66 | $185.61 | $185.61 | 189,449 |
| 2023-06-16 | $188.40 | $188.62 | $183.80 | $186.04 | $186.04 | 350,854 |
| 2023-06-15 | $189.84 | $192.09 | $186.43 | $186.91 | $186.91 | 172,020 |
| 2023-06-14 | $189.12 | $190.92 | $188.00 | $188.73 | $188.73 | 341,868 |
| 2023-06-13 | $190.47 | $193.22 | $189.16 | $189.19 | $189.19 | 186,669 |
| 2023-06-12 | $198.74 | $198.90 | $187.64 | $190.46 | $190.46 | 294,475 |
| 2023-06-09 | $198.63 | $199.09 | $197.64 | $198.33 | $198.33 | 102,702 |
| 2023-06-08 | $199.28 | $200.22 | $197.81 | $199.38 | $199.38 | 109,435 |
| 2023-06-07 | $199.98 | $201.60 | $197.99 | $200.87 | $200.02 | 143,266 |
| 2023-06-06 | $199.59 | $201.70 | $198.09 | $200.90 | $200.05 | 79,026 |
| 2023-06-05 | $202.12 | $202.12 | $199.31 | $199.89 | $199.04 | 64,722 |
| 2023-06-02 | $197.84 | $203.82 | $197.00 | $203.58 | $202.72 | 114,478 |
| 2023-06-01 | $196.58 | $198.74 | $196.55 | $196.98 | $196.14 | 92,865 |
| 2023-05-31 | $199.00 | $200.72 | $196.39 | $196.58 | $195.75 | 120,996 |
| 2023-05-30 | $202.70 | $202.70 | $198.44 | $198.44 | $197.60 | 80,105 |
| 2023-05-26 | $205.36 | $205.68 | $202.58 | $203.48 | $202.62 | 65,873 |
| 2023-05-25 | $204.68 | $206.87 | $203.48 | $205.37 | $204.50 | 66,930 |
| 2023-05-24 | $206.37 | $207.99 | $205.10 | $205.18 | $204.31 | 85,052 |
| 2023-05-23 | $205.23 | $209.17 | $204.68 | $206.62 | $205.74 | 161,115 |
| 2023-05-22 | $207.93 | $208.78 | $203.47 | $205.23 | $204.36 | 189,895 |
| 2023-05-19 | $209.50 | $210.48 | $205.24 | $207.60 | $206.72 | 92,502 |
| 2023-05-18 | $208.07 | $209.17 | $206.03 | $208.46 | $207.58 | 138,341 |
| 2023-05-17 | $209.45 | $210.22 | $206.61 | $209.17 | $208.28 | 120,470 |
| 2023-05-16 | $212.88 | $212.88 | $209.39 | $209.39 | $208.50 | 96,050 |
| 2023-05-15 | $212.22 | $213.28 | $210.90 | $213.17 | $212.27 | 81,834 |
| 2023-05-12 | $213.09 | $213.09 | $209.51 | $211.63 | $211.63 | 159,882 |
| 2023-05-11 | $213.30 | $213.38 | $211.88 | $212.94 | $212.94 | 98,649 |
| 2023-05-10 | $216.56 | $216.65 | $211.32 | $214.16 | $214.16 | 146,288 |
| 2023-05-09 | $218.14 | $218.41 | $216.35 | $216.46 | $216.46 | 78,721 |
| 2023-05-08 | $218.27 | $218.96 | $217.18 | $218.06 | $218.06 | 74,402 |
| 2023-05-05 | $216.45 | $220.65 | $216.00 | $218.84 | $218.84 | 103,579 |
| 2023-05-04 | $212.00 | $218.82 | $208.86 | $215.24 | $215.24 | 174,231 |
| 2023-05-03 | $209.92 | $215.07 | $208.94 | $212.80 | $212.80 | 126,479 |
| 2023-05-02 | $211.82 | $212.31 | $207.65 | $209.44 | $209.44 | 122,550 |
| 2023-05-01 | $209.06 | $213.24 | $208.79 | $212.71 | $212.71 | 92,450 |
| 2023-04-28 | $209.92 | $210.35 | $207.51 | $209.12 | $209.12 | 278,442 |
| 2023-04-27 | $205.00 | $210.55 | $204.93 | $210.01 | $210.01 | 124,235 |
| 2023-04-26 | $203.57 | $205.67 | $201.28 | $204.92 | $204.92 | 621,348 |
| 2023-04-25 | $205.30 | $206.70 | $204.52 | $205.16 | $205.16 | 178,718 |
| 2023-04-24 | $205.97 | $207.00 | $204.35 | $205.30 | $205.30 | 71,371 |
| 2023-04-21 | $205.21 | $207.34 | $203.52 | $206.67 | $206.67 | 127,402 |
| 2023-04-20 | $203.99 | $205.77 | $203.99 | $204.96 | $204.96 | 79,942 |
| 2023-04-19 | $202.72 | $204.31 | $201.93 | $203.99 | $203.99 | 83,980 |
| 2023-04-18 | $196.70 | $201.61 | $196.11 | $201.42 | $201.42 | 136,800 |
| 2023-04-17 | $198.73 | $198.73 | $196.11 | $196.70 | $196.70 | 89,773 |
| 2023-04-14 | $200.82 | $201.04 | $197.53 | $198.07 | $198.07 | 78,523 |
| 2023-04-13 | $201.89 | $201.89 | $200.28 | $201.23 | $201.23 | 90,059 |
| 2023-04-12 | $202.13 | $202.20 | $200.60 | $201.11 | $201.11 | 100,398 |
| 2023-04-11 | $200.87 | $202.56 | $200.76 | $202.03 | $202.03 | 129,118 |
| 2023-04-10 | $200.56 | $200.75 | $198.61 | $200.51 | $200.51 | 114,865 |
| 2023-04-06 | $201.83 | $203.44 | $199.32 | $200.45 | $200.45 | 117,922 |
| 2023-04-05 | $205.96 | $206.88 | $200.91 | $201.23 | $201.23 | 77,559 |
| 2023-04-04 | $204.98 | $206.92 | $202.68 | $206.02 | $206.02 | 122,999 |
| 2023-04-03 | $203.01 | $206.64 | $202.67 | $205.65 | $205.65 | 130,492 |
| 2023-03-31 | $202.22 | $204.08 | $201.00 | $202.88 | $202.88 | 150,831 |
| 2023-03-30 | $200.06 | $200.87 | $198.95 | $200.86 | $200.86 | 144,624 |
| 2023-03-29 | $200.33 | $200.94 | $197.78 | $199.27 | $199.27 | 661,578 |
| 2023-03-28 | $198.65 | $200.72 | $193.60 | $199.63 | $199.63 | 293,051 |
| 2023-03-27 | $208.21 | $209.14 | $198.66 | $200.28 | $200.28 | 234,686 |
| 2023-03-24 | $204.58 | $209.27 | $204.58 | $207.82 | $207.82 | 184,097 |
| 2023-03-23 | $201.22 | $204.85 | $201.22 | $204.50 | $204.50 | 163,385 |
| 2023-03-22 | $201.18 | $203.00 | $200.92 | $202.00 | $202.00 | 168,747 |
| 2023-03-21 | $201.00 | $202.08 | $199.40 | $202.06 | $202.06 | 134,277 |
| 2023-03-20 | $198.50 | $201.29 | $198.50 | $200.68 | $200.68 | 145,334 |
| 2023-03-17 | $198.14 | $199.51 | $194.57 | $198.15 | $198.15 | 377,433 |
| 2023-03-16 | $194.44 | $199.00 | $194.44 | $198.31 | $198.31 | 159,459 |
| 2023-03-15 | $195.79 | $197.12 | $192.79 | $195.41 | $195.41 | 140,164 |
| 2023-03-14 | $192.94 | $197.87 | $192.00 | $197.64 | $197.64 | 168,418 |
| 2023-03-13 | $186.12 | $190.87 | $186.00 | $190.48 | $190.48 | 141,097 |
| 2023-03-10 | $188.32 | $189.70 | $186.12 | $186.59 | $186.59 | 116,880 |
| 2023-03-09 | $189.05 | $190.93 | $187.82 | $188.78 | $188.78 | 117,635 |
| 2023-03-08 | $189.24 | $192.27 | $187.57 | $189.07 | $189.07 | 82,957 |
| 2023-03-07 | $190.50 | $190.65 | $188.78 | $190.20 | $189.35 | 88,561 |
| 2023-03-06 | $190.18 | $190.55 | $188.25 | $190.50 | $190.50 | 132,066 |
| 2023-03-03 | $189.10 | $190.97 | $186.95 | $190.08 | $190.08 | 75,798 |
| 2023-03-02 | $187.85 | $190.44 | $187.85 | $189.67 | $189.67 | 92,144 |
| 2023-03-01 | $191.12 | $191.46 | $187.20 | $188.32 | $188.32 | 136,070 |
| 2023-02-28 | $192.70 | $195.33 | $191.81 | $191.98 | $191.98 | 204,497 |
| 2023-02-27 | $192.58 | $194.72 | $192.57 | $193.61 | $193.61 | 127,048 |
| 2023-02-24 | $192.32 | $194.96 | $192.18 | $192.42 | $192.42 | 100,329 |
| 2023-02-23 | $195.85 | $198.00 | $193.01 | $193.95 | $193.95 | 118,275 |
| 2023-02-22 | $195.33 | $196.96 | $194.34 | $196.34 | $196.34 | 147,187 |
| 2023-02-21 | $194.86 | $195.83 | $192.50 | $194.33 | $194.33 | 147,964 |
| 2023-02-17 | $195.16 | $197.15 | $194.49 | $196.40 | $196.40 | 104,057 |
| 2023-02-16 | $192.86 | $196.82 | $192.77 | $194.16 | $194.16 | 130,655 |
| 2023-02-15 | $192.96 | $194.17 | $192.71 | $193.39 | $193.39 | 134,511 |
| 2023-02-14 | $192.95 | $193.76 | $192.27 | $193.04 | $193.04 | 137,046 |
| 2023-02-13 | $190.25 | $193.64 | $190.25 | $193.26 | $193.26 | 146,257 |
| 2023-02-10 | $186.78 | $191.02 | $186.78 | $189.75 | $189.75 | 110,860 |
| 2023-02-09 | $187.54 | $188.80 | $185.87 | $187.15 | $187.15 | 117,421 |
| 2023-02-08 | $184.59 | $187.04 | $184.19 | $186.68 | $186.68 | 131,075 |
| 2023-02-07 | $184.23 | $185.54 | $181.41 | $184.70 | $184.70 | 164,940 |
| 2023-02-06 | $185.18 | $186.76 | $184.59 | $186.44 | $186.44 | 190,140 |
| 2023-02-03 | $186.22 | $188.67 | $184.89 | $186.28 | $186.28 | 157,393 |
| 2023-02-02 | $190.97 | $191.30 | $172.55 | $186.22 | $186.22 | 448,403 |
| 2023-02-01 | $191.73 | $195.22 | $190.00 | $193.35 | $193.35 | 148,093 |
| 2023-01-31 | $190.66 | $193.21 | $187.66 | $191.91 | $191.91 | 541,158 |
| 2023-01-30 | $191.34 | $193.92 | $190.17 | $190.66 | $190.66 | 149,736 |
| 2023-01-27 | $193.61 | $193.92 | $189.81 | $191.34 | $191.34 | 91,302 |
| 2023-01-26 | $195.75 | $195.92 | $193.25 | $193.98 | $193.98 | 77,786 |
| 2023-01-25 | $191.19 | $196.41 | $191.10 | $196.08 | $196.08 | 155,322 |
| 2023-01-24 | $191.10 | $194.82 | $189.12 | $191.59 | $191.59 | 129,468 |
| 2023-01-23 | $191.80 | $193.99 | $190.12 | $190.80 | $190.80 | 154,746 |
| 2023-01-20 | $193.23 | $194.24 | $190.93 | $192.59 | $192.59 | 164,241 |
| 2023-01-19 | $193.20 | $194.36 | $190.65 | $192.00 | $192.00 | 221,776 |
| 2023-01-18 | $197.01 | $197.01 | $190.28 | $192.87 | $192.87 | 162,892 |
| 2023-01-17 | $198.06 | $200.41 | $197.10 | $197.31 | $197.31 | 96,496 |
| 2023-01-13 | $195.80 | $199.28 | $195.13 | $198.46 | $198.46 | 68,800 |
| 2023-01-12 | $197.13 | $198.87 | $195.00 | $195.86 | $195.86 | 122,558 |
| 2023-01-11 | $197.35 | $199.43 | $196.89 | $197.05 | $197.05 | 147,359 |
| 2023-01-10 | $198.79 | $199.73 | $198.09 | $198.31 | $198.31 | 87,672 |
| 2023-01-09 | $201.07 | $203.00 | $198.31 | $198.31 | $198.31 | 87,114 |
| 2023-01-06 | $201.96 | $202.36 | $199.55 | $201.54 | $201.54 | 113,615 |
| 2023-01-05 | $200.64 | $201.63 | $198.38 | $200.02 | $200.02 | 94,537 |
| 2023-01-04 | $202.85 | $204.24 | $200.75 | $201.46 | $201.46 | 93,735 |
| 2023-01-03 | $198.73 | $201.90 | $197.32 | $201.78 | $201.78 | 145,172 |
| 2022-12-30 | $200.05 | $200.85 | $196.17 | $197.30 | $197.30 | 130,401 |
| 2022-12-29 | $200.60 | $203.30 | $200.00 | $201.09 | $201.09 | 578,348 |
| 2022-12-28 | $203.69 | $205.31 | $200.55 | $200.55 | $200.55 | 193,579 |
| 2022-12-27 | $201.67 | $202.94 | $200.40 | $202.29 | $202.29 | 89,995 |
| 2022-12-23 | $202.58 | $202.59 | $198.28 | $200.84 | $200.84 | 155,499 |
| 2022-12-22 | $202.50 | $203.60 | $201.24 | $202.31 | $202.31 | 169,333 |
| 2022-12-21 | $199.32 | $202.33 | $197.59 | $201.87 | $201.87 | 163,361 |
| 2022-12-20 | $198.30 | $198.61 | $196.38 | $198.01 | $198.01 | 151,168 |
| 2022-12-19 | $197.26 | $200.32 | $194.91 | $197.98 | $197.98 | 185,679 |
| 2022-12-16 | $194.63 | $197.59 | $194.11 | $196.47 | $196.47 | 384,700 |
| 2022-12-15 | $196.22 | $196.50 | $192.85 | $195.40 | $195.40 | 213,033 |
| 2022-12-14 | $198.10 | $200.38 | $196.54 | $197.18 | $197.18 | 89,280 |
| 2022-12-13 | $203.39 | $203.43 | $198.08 | $198.71 | $198.71 | 115,143 |
| 2022-12-12 | $201.64 | $202.26 | $199.78 | $201.61 | $201.61 | 101,553 |
| 2022-12-09 | $202.97 | $202.97 | $200.04 | $200.64 | $200.64 | 100,136 |
| 2022-12-08 | $203.10 | $204.61 | $200.59 | $202.49 | $202.49 | 124,311 |
| 2022-12-07 | $203.90 | $207.04 | $200.90 | $202.12 | $202.12 | 159,404 |
| 2022-12-06 | $202.62 | $203.97 | $200.01 | $202.97 | $202.97 | 145,408 |
| 2022-12-05 | $202.00 | $203.78 | $198.86 | $203.77 | $203.77 | 130,133 |
| 2022-12-02 | $203.53 | $205.37 | $200.70 | $203.49 | $203.49 | 123,264 |
| 2022-12-01 | $207.35 | $207.35 | $201.53 | $204.33 | $204.33 | 137,339 |
| 2022-11-30 | $203.89 | $207.60 | $201.63 | $207.14 | $207.14 | 177,359 |
| 2022-11-29 | $203.56 | $204.57 | $202.32 | $203.43 | $203.43 | 99,735 |
| 2022-11-28 | $204.59 | $206.53 | $203.31 | $204.49 | $204.49 | 118,843 |
| 2022-11-25 | $204.50 | $207.15 | $201.95 | $205.32 | $205.32 | 74,329 |
| 2022-11-23 | $204.99 | $207.82 | $202.84 | $203.58 | $203.58 | 592,771 |
| 2022-11-22 | $209.17 | $209.86 | $203.27 | $205.17 | $205.17 | 152,618 |
| 2022-11-21 | $205.16 | $209.70 | $205.16 | $209.06 | $209.06 | 102,434 |
| 2022-11-18 | $209.92 | $210.69 | $203.84 | $204.97 | $204.97 | 251,079 |
| 2022-11-17 | $207.84 | $209.03 | $205.78 | $207.39 | $207.39 | 118,180 |
| 2022-11-16 | $202.60 | $209.44 | $202.13 | $208.72 | $208.72 | 139,146 |
| 2022-11-15 | $202.50 | $203.80 | $200.01 | $201.67 | $201.67 | 184,360 |
| 2022-11-14 | $205.14 | $208.02 | $199.95 | $199.99 | $199.99 | 187,926 |
| 2022-11-11 | $208.90 | $209.43 | $199.77 | $204.46 | $204.46 | 171,002 |
| 2022-11-10 | $207.07 | $210.85 | $204.83 | $208.48 | $208.48 | 309,712 |
| 2022-11-09 | $207.35 | $207.35 | $201.95 | $203.34 | $203.34 | 231,790 |
| 2022-11-08 | $207.58 | $214.00 | $206.64 | $208.76 | $208.76 | 263,575 |
| 2022-11-07 | $202.15 | $209.64 | $200.91 | $208.60 | $208.60 | 245,640 |
| 2022-11-04 | $198.48 | $201.90 | $195.56 | $200.88 | $200.88 | 288,615 |
| 2022-11-03 | $175.15 | $201.48 | $175.15 | $195.89 | $195.89 | 459,993 |
| 2022-11-02 | $178.89 | $181.64 | $176.44 | $176.44 | $176.44 | 186,021 |
| 2022-11-01 | $181.12 | $181.13 | $179.30 | $179.90 | $179.90 | 257,413 |
| 2022-10-31 | $181.10 | $182.40 | $179.37 | $180.28 | $180.28 | 1,200,142 |
| 2022-10-28 | $178.46 | $181.53 | $177.86 | $181.15 | $181.15 | 185,086 |
| 2022-10-27 | $176.47 | $179.75 | $175.01 | $178.10 | $178.10 | 182,984 |
| 2022-10-26 | $175.77 | $179.24 | $174.51 | $175.08 | $175.08 | 275,600 |
| 2022-10-25 | $174.44 | $176.59 | $172.96 | $176.01 | $176.01 | 332,284 |
| 2022-10-24 | $172.77 | $174.88 | $172.60 | $174.44 | $174.44 | 239,609 |
| 2022-10-21 | $169.79 | $172.27 | $169.68 | $172.04 | $172.04 | 163,217 |
| 2022-10-20 | $168.49 | $169.94 | $168.05 | $169.31 | $169.31 | 139,627 |
| 2022-10-19 | $167.64 | $169.99 | $166.63 | $168.26 | $168.26 | 191,707 |
| 2022-10-18 | $168.14 | $170.12 | $167.03 | $168.68 | $168.68 | 153,828 |
| 2022-10-17 | $166.08 | $167.87 | $166.08 | $167.21 | $167.21 | 151,088 |
| 2022-10-14 | $166.40 | $166.40 | $163.04 | $165.00 | $165.00 | 223,425 |
| 2022-10-13 | $160.47 | $165.11 | $160.47 | $164.90 | $164.90 | 147,600 |
| 2022-10-12 | $162.31 | $163.50 | $162.12 | $162.37 | $162.37 | 133,982 |
| 2022-10-11 | $159.79 | $162.57 | $159.79 | $162.00 | $162.00 | 113,486 |
| 2022-10-10 | $158.46 | $160.73 | $157.52 | $160.10 | $160.10 | 101,034 |
| 2022-10-07 | $156.92 | $158.00 | $155.52 | $157.51 | $157.51 | 123,124 |
| 2022-10-06 | $156.90 | $158.03 | $156.70 | $157.48 | $157.48 | 155,844 |
| 2022-10-05 | $157.49 | $158.47 | $156.55 | $157.77 | $157.77 | 146,357 |
| 2022-10-04 | $155.43 | $158.94 | $155.43 | $158.91 | $158.91 | 174,985 |
| 2022-10-03 | $152.38 | $154.97 | $149.76 | $154.95 | $154.95 | 163,421 |
| 2022-09-30 | $152.28 | $153.32 | $150.15 | $150.28 | $150.28 | 163,317 |
| 2022-09-29 | $156.49 | $156.49 | $151.49 | $152.06 | $152.06 | 180,700 |
| 2022-09-28 | $155.91 | $157.56 | $153.40 | $156.17 | $156.17 | 288,847 |
| 2022-09-27 | $162.51 | $162.51 | $153.09 | $155.02 | $155.02 | 254,961 |
| 2022-09-26 | $159.85 | $163.04 | $159.52 | $162.08 | $162.08 | 149,395 |
| 2022-09-23 | $163.32 | $163.32 | $156.39 | $159.33 | $159.33 | 229,208 |
| 2022-09-22 | $165.25 | $165.97 | $164.09 | $164.70 | $164.70 | 122,398 |
| 2022-09-21 | $167.49 | $168.76 | $165.84 | $165.84 | $165.84 | 102,204 |
| 2022-09-20 | $168.07 | $168.07 | $164.76 | $166.24 | $166.24 | 116,077 |
| 2022-09-19 | $167.15 | $168.62 | $166.17 | $168.55 | $168.55 | 109,875 |
| 2022-09-16 | $168.40 | $170.83 | $167.35 | $168.01 | $168.01 | 284,672 |
| 2022-09-15 | $170.74 | $170.74 | $167.33 | $168.14 | $168.14 | 131,871 |
| 2022-09-14 | $168.29 | $170.65 | $167.02 | $170.60 | $170.60 | 120,240 |
| 2022-09-13 | $169.71 | $170.01 | $167.06 | $168.18 | $168.18 | 116,661 |
| 2022-09-12 | $172.38 | $172.59 | $169.91 | $170.49 | $170.49 | 116,011 |
| 2022-09-09 | $170.53 | $173.21 | $170.04 | $172.58 | $172.58 | 97,760 |
| 2022-09-08 | $171.61 | $173.16 | $168.22 | $170.18 | $170.18 | 99,003 |
| 2022-09-07 | $169.34 | $173.31 | $165.78 | $173.29 | $172.48 | 115,657 |
| 2022-09-06 | $168.30 | $170.26 | $166.74 | $169.46 | $168.67 | 106,577 |
| 2022-09-02 | $169.71 | $170.94 | $167.10 | $168.25 | $167.46 | 115,458 |
| 2022-09-01 | $168.23 | $169.92 | $165.13 | $169.41 | $168.62 | 181,199 |
| 2022-08-31 | $168.95 | $170.47 | $167.42 | $168.55 | $167.76 | 207,615 |
| 2022-08-30 | $171.84 | $173.20 | $168.25 | $169.16 | $168.37 | 185,907 |
| 2022-08-29 | $172.33 | $175.12 | $169.71 | $172.10 | $171.29 | 219,696 |
| 2022-08-26 | $168.33 | $174.25 | $168.33 | $172.95 | $172.14 | 326,301 |
| 2022-08-25 | $151.60 | $167.29 | $151.20 | $167.26 | $166.48 | 307,824 |
| 2022-08-24 | $145.65 | $147.89 | $144.44 | $146.56 | $145.87 | 146,362 |
| 2022-08-23 | $145.79 | $145.91 | $143.79 | $145.24 | $144.56 | 102,616 |
| 2022-08-22 | $147.23 | $147.50 | $145.21 | $146.74 | $146.05 | 103,385 |
| 2022-08-19 | $148.20 | $149.57 | $146.73 | $147.46 | $146.77 | 131,883 |
| 2022-08-18 | $150.12 | $150.12 | $146.73 | $148.20 | $147.51 | 98,912 |
| 2022-08-17 | $151.00 | $151.58 | $150.14 | $150.63 | $149.93 | 88,991 |
| 2022-08-16 | $148.53 | $151.60 | $148.53 | $151.34 | $150.63 | 117,302 |
| 2022-08-15 | $146.50 | $148.54 | $145.62 | $148.21 | $147.52 | 119,097 |
| 2022-08-12 | $144.48 | $146.50 | $143.29 | $146.37 | $145.69 | 93,539 |
| 2022-08-11 | $143.72 | $145.23 | $143.72 | $144.36 | $143.68 | 90,518 |
| 2022-08-10 | $142.12 | $144.10 | $141.55 | $142.59 | $141.92 | 101,193 |
| 2022-08-09 | $139.70 | $141.30 | $138.63 | $141.10 | $140.44 | 94,361 |
| 2022-08-08 | $138.67 | $139.78 | $138.49 | $139.09 | $138.44 | 95,758 |
| 2022-08-05 | $135.80 | $137.88 | $133.94 | $137.83 | $137.19 | 101,519 |
| 2022-08-04 | $136.13 | $136.79 | $135.38 | $135.88 | $135.24 | 151,445 |
| 2022-08-03 | $133.30 | $136.41 | $132.12 | $136.02 | $135.38 | 137,540 |
| 2022-08-02 | $135.71 | $136.67 | $132.49 | $133.24 | $132.62 | 118,493 |
| 2022-08-01 | $132.12 | $135.80 | $131.71 | $135.52 | $134.89 | 152,856 |
| 2022-07-29 | $132.68 | $132.99 | $130.77 | $132.38 | $131.76 | 685,662 |
| 2022-07-28 | $130.91 | $133.31 | $128.06 | $133.15 | $132.53 | 154,986 |
| 2022-07-27 | $131.10 | $131.41 | $128.46 | $130.88 | $130.27 | 155,209 |
| 2022-07-26 | $131.40 | $132.05 | $129.74 | $130.98 | $130.37 | 152,412 |
| 2022-07-25 | $130.21 | $133.03 | $129.59 | $131.30 | $130.69 | 144,188 |
| 2022-07-22 | $129.65 | $130.15 | $128.53 | $129.63 | $129.02 | 136,514 |
| 2022-07-21 | $130.10 | $130.75 | $128.16 | $129.03 | $128.43 | 107,783 |
| 2022-07-20 | $131.82 | $132.10 | $130.32 | $130.54 | $129.93 | 94,695 |
| 2022-07-19 | $130.72 | $132.63 | $129.39 | $131.38 | $130.77 | 136,723 |
| 2022-07-18 | $130.74 | $131.49 | $129.08 | $129.67 | $129.06 | 146,969 |
| 2022-07-15 | $129.94 | $130.71 | $129.01 | $129.97 | $129.97 | 147,886 |
| 2022-07-14 | $128.26 | $129.81 | $127.36 | $128.52 | $128.52 | 95,381 |
| 2022-07-13 | $127.49 | $130.16 | $126.88 | $129.32 | $129.32 | 132,879 |
| 2022-07-12 | $126.92 | $128.60 | $126.92 | $128.36 | $128.36 | 137,749 |
| 2022-07-11 | $129.78 | $130.60 | $126.82 | $126.92 | $126.92 | 108,506 |
| 2022-07-08 | $130.54 | $132.70 | $128.94 | $129.70 | $129.70 | 123,751 |
| 2022-07-07 | $130.15 | $130.84 | $128.66 | $130.54 | $130.54 | 106,012 |
| 2022-07-06 | $130.36 | $132.81 | $128.63 | $130.17 | $130.17 | 144,920 |
| 2022-07-05 | $130.01 | $130.01 | $127.12 | $129.80 | $129.80 | 199,703 |
| 2022-07-01 | $129.95 | $131.53 | $128.72 | $131.29 | $131.29 | 202,890 |
| 2022-06-30 | $129.65 | $129.65 | $127.29 | $128.78 | $128.78 | 213,083 |
| 2022-06-29 | $130.78 | $131.30 | $129.27 | $130.17 | $130.17 | 132,722 |
| 2022-06-28 | $131.50 | $132.11 | $130.28 | $130.57 | $130.57 | 114,257 |
| 2022-06-27 | $132.79 | $132.79 | $130.23 | $131.27 | $131.27 | 90,362 |
| 2022-06-24 | $128.35 | $132.78 | $128.35 | $132.27 | $132.27 | 183,761 |
| 2022-06-23 | $125.27 | $128.98 | $125.27 | $128.77 | $128.77 | 133,789 |
| 2022-06-22 | $124.37 | $127.97 | $120.72 | $125.91 | $125.91 | 130,877 |
| 2022-06-21 | $124.84 | $127.08 | $123.15 | $125.22 | $125.22 | 132,791 |
| 2022-06-17 | $125.06 | $126.64 | $123.85 | $124.14 | $124.14 | 243,908 |
| 2022-06-16 | $121.02 | $123.53 | $120.55 | $123.12 | $123.12 | 199,080 |
| 2022-06-15 | $119.45 | $123.15 | $118.99 | $122.17 | $122.17 | 176,608 |
| 2022-06-14 | $121.16 | $122.19 | $117.32 | $118.89 | $118.89 | 232,349 |
| 2022-06-13 | $118.98 | $121.98 | $118.22 | $121.83 | $121.83 | 183,947 |
| 2022-06-10 | $117.99 | $120.99 | $116.85 | $120.54 | $120.54 | 97,508 |
| 2022-06-09 | $119.06 | $120.71 | $118.47 | $118.64 | $118.64 | 106,966 |
| 2022-06-08 | $118.82 | $120.92 | $118.05 | $119.49 | $119.49 | 112,040 |
| 2022-06-07 | $118.49 | $120.17 | $117.71 | $119.80 | $119.00 | 94,554 |
| 2022-06-06 | $121.84 | $121.84 | $119.08 | $119.31 | $118.52 | 90,509 |
| 2022-06-03 | $119.87 | $120.33 | $118.30 | $119.68 | $118.88 | 83,605 |
| 2022-06-02 | $119.42 | $121.01 | $117.00 | $120.88 | $120.08 | 90,354 |
| 2022-06-01 | $122.46 | $122.46 | $118.14 | $119.57 | $118.77 | 106,971 |
| 2022-05-31 | $121.97 | $122.49 | $119.48 | $121.90 | $121.09 | 132,548 |
| 2022-05-27 | $122.82 | $123.66 | $122.28 | $123.31 | $122.49 | 106,457 |
| 2022-05-26 | $124.48 | $125.63 | $121.77 | $122.20 | $121.39 | 107,699 |
| 2022-05-25 | $124.97 | $127.70 | $123.91 | $124.49 | $123.66 | 301,486 |
| 2022-05-24 | $122.56 | $125.98 | $121.83 | $125.39 | $124.56 | 137,466 |
| 2022-05-23 | $123.68 | $125.72 | $122.16 | $123.45 | $122.63 | 116,099 |
| 2022-05-20 | $123.85 | $123.91 | $118.99 | $121.72 | $120.91 | 146,587 |
| 2022-05-19 | $121.70 | $124.36 | $120.69 | $123.74 | $122.92 | 171,425 |
| 2022-05-18 | $130.07 | $130.62 | $119.50 | $121.25 | $120.44 | 139,295 |
| 2022-05-17 | $134.65 | $134.65 | $130.10 | $130.80 | $129.93 | 123,692 |
| 2022-05-16 | $139.20 | $139.60 | $133.64 | $133.97 | $133.08 | 102,849 |
| 2022-05-13 | $136.56 | $139.50 | $136.56 | $139.10 | $138.17 | 103,637 |
| 2022-05-12 | $133.75 | $136.10 | $133.36 | $135.52 | $134.62 | 88,324 |
| 2022-05-11 | $137.95 | $140.47 | $132.91 | $133.37 | $132.48 | 121,530 |
| 2022-05-10 | $136.25 | $138.33 | $134.30 | $137.63 | $136.71 | 189,024 |
| 2022-05-09 | $132.54 | $142.26 | $132.43 | $135.93 | $135.03 | 262,858 |
| 2022-05-06 | $137.00 | $137.43 | $131.21 | $132.71 | $131.83 | 170,401 |
| 2022-05-05 | $147.41 | $149.49 | $135.83 | $139.46 | $138.53 | 221,322 |
| 2022-05-04 | $149.23 | $150.36 | $146.53 | $149.49 | $148.50 | 107,795 |
| 2022-05-03 | $151.32 | $151.32 | $148.55 | $149.20 | $148.21 | 101,787 |
| 2022-05-02 | $155.42 | $155.61 | $149.59 | $150.83 | $149.83 | 109,131 |
| 2022-04-29 | $157.29 | $157.29 | $154.12 | $155.18 | $154.15 | 251,050 |
| 2022-04-28 | $155.46 | $157.82 | $154.24 | $157.49 | $156.44 | 110,005 |
| 2022-04-27 | $154.38 | $157.27 | $152.83 | $154.44 | $153.41 | 133,267 |
| 2022-04-26 | $156.63 | $158.00 | $153.74 | $153.89 | $152.87 | 108,854 |
| 2022-04-25 | $156.63 | $158.05 | $153.61 | $157.70 | $156.65 | 126,924 |
| 2022-04-22 | $159.17 | $159.17 | $156.50 | $156.65 | $155.61 | 99,869 |
| 2022-04-21 | $159.35 | $160.60 | $158.64 | $158.88 | $157.82 | 88,213 |
| 2022-04-20 | $157.12 | $159.14 | $156.81 | $158.50 | $157.45 | 50,323 |
| 2022-04-19 | $154.20 | $156.11 | $154.20 | $155.88 | $154.84 | 95,590 |
| 2022-04-18 | $154.77 | $155.37 | $153.37 | $153.84 | $152.82 | 142,204 |
| 2022-04-14 | $156.77 | $157.49 | $155.17 | $155.19 | $154.16 | 71,762 |
| 2022-04-13 | $157.08 | $157.22 | $155.67 | $156.39 | $155.35 | 81,015 |
| 2022-04-12 | $155.78 | $157.82 | $155.52 | $157.05 | $156.01 | 126,512 |
| 2022-04-11 | $155.97 | $156.84 | $155.14 | $155.37 | $154.34 | 87,508 |
| 2022-04-08 | $156.66 | $157.58 | $154.95 | $155.63 | $154.59 | 111,724 |
| 2022-04-07 | $155.54 | $156.47 | $152.83 | $156.10 | $155.06 | 155,670 |
| 2022-04-06 | $153.01 | $155.01 | $152.75 | $155.00 | $153.97 | 120,796 |
| 2022-04-05 | $151.99 | $154.36 | $151.99 | $153.13 | $152.11 | 103,552 |
| 2022-04-04 | $154.72 | $154.72 | $151.05 | $152.22 | $151.21 | 75,251 |
| 2022-04-01 | $149.22 | $155.41 | $149.22 | $154.86 | $153.83 | 162,394 |
| 2022-03-31 | $150.44 | $152.34 | $147.07 | $149.15 | $148.16 | 128,336 |
| 2022-03-30 | $152.72 | $153.77 | $150.43 | $150.70 | $149.70 | 61,864 |
| 2022-03-29 | $150.74 | $153.01 | $150.32 | $152.71 | $151.69 | 100,291 |
| 2022-03-28 | $153.40 | $154.41 | $149.85 | $150.32 | $149.32 | 67,905 |
| 2022-03-25 | $152.41 | $154.61 | $152.34 | $153.55 | $152.53 | 89,027 |
| 2022-03-24 | $152.05 | $154.00 | $150.90 | $152.79 | $151.77 | 113,961 |
| 2022-03-23 | $154.05 | $154.57 | $151.66 | $152.12 | $151.11 | 159,872 |
| 2022-03-22 | $154.53 | $156.46 | $153.35 | $153.65 | $152.63 | 90,572 |
| 2022-03-21 | $153.29 | $156.09 | $153.26 | $154.43 | $153.40 | 74,400 |
| 2022-03-18 | $155.31 | $155.31 | $151.85 | $153.68 | $152.66 | 148,365 |
| 2022-03-17 | $155.09 | $157.68 | $154.44 | $154.85 | $153.82 | 49,180 |
| 2022-03-16 | $157.12 | $157.12 | $153.52 | $155.90 | $154.86 | 84,199 |
| 2022-03-15 | $157.02 | $157.59 | $155.44 | $156.62 | $155.58 | 63,568 |
| 2022-03-14 | $154.20 | $156.69 | $152.04 | $156.25 | $155.21 | 75,027 |
| 2022-03-11 | $153.88 | $154.81 | $152.21 | $153.23 | $152.21 | 72,597 |
| 2022-03-10 | $155.20 | $161.22 | $152.36 | $153.33 | $152.31 | 75,276 |
| 2022-03-09 | $158.00 | $158.74 | $155.29 | $156.92 | $155.88 | 99,634 |
| 2022-03-08 | $164.62 | $166.30 | $156.21 | $156.50 | $155.46 | 192,843 |
| 2022-03-07 | $161.88 | $166.03 | $161.70 | $165.00 | $163.07 | 118,506 |
| 2022-03-04 | $161.68 | $163.56 | $161.01 | $162.61 | $160.71 | 50,344 |
| 2022-03-03 | $162.77 | $164.68 | $161.56 | $162.82 | $160.91 | 61,357 |
| 2022-03-02 | $165.44 | $166.48 | $162.19 | $162.59 | $160.69 | 106,482 |
| 2022-03-01 | $167.49 | $169.06 | $164.62 | $165.46 | $163.52 | 131,935 |
| 2022-02-28 | $166.75 | $169.66 | $166.75 | $168.21 | $166.24 | 115,810 |
| 2022-02-25 | $160.35 | $168.27 | $160.31 | $168.09 | $166.12 | 134,270 |
| 2022-02-24 | $160.60 | $160.60 | $156.22 | $159.57 | $157.70 | 160,479 |
| 2022-02-23 | $163.73 | $163.78 | $161.60 | $162.32 | $160.42 | 82,907 |
| 2022-02-22 | $161.08 | $163.46 | $160.89 | $163.00 | $161.09 | 100,580 |
| 2022-02-18 | $158.35 | $161.86 | $158.35 | $161.73 | $159.84 | 140,271 |
| 2022-02-17 | $157.36 | $159.36 | $155.92 | $158.78 | $156.92 | 63,885 |
| 2022-02-16 | $158.63 | $159.98 | $157.50 | $158.36 | $156.51 | 58,307 |
| 2022-02-15 | $159.76 | $161.40 | $158.79 | $158.94 | $157.08 | 73,125 |
| 2022-02-14 | $158.21 | $159.27 | $156.69 | $159.15 | $157.29 | 77,669 |
| 2022-02-11 | $156.39 | $158.35 | $155.76 | $157.79 | $155.94 | 55,860 |
| 2022-02-10 | $158.15 | $158.97 | $155.52 | $155.73 | $153.91 | 85,096 |
| 2022-02-09 | $157.56 | $159.73 | $157.34 | $159.03 | $157.17 | 95,467 |
| 2022-02-08 | $154.65 | $157.22 | $154.24 | $156.90 | $155.06 | 81,846 |
| 2022-02-07 | $153.99 | $154.85 | $152.23 | $154.85 | $153.04 | 81,469 |
| 2022-02-04 | $154.89 | $155.17 | $151.36 | $153.73 | $151.93 | 90,376 |
| 2022-02-03 | $158.00 | $158.73 | $154.49 | $154.70 | $152.89 | 96,517 |
| 2022-02-02 | $157.65 | $159.85 | $157.62 | $159.40 | $157.53 | 97,666 |
| 2022-02-01 | $158.51 | $159.20 | $155.98 | $158.08 | $156.23 | 117,314 |
| 2022-01-31 | $158.53 | $159.80 | $157.00 | $158.77 | $156.91 | 359,582 |
| 2022-01-28 | $158.61 | $159.87 | $157.17 | $159.64 | $157.77 | 124,782 |
| 2022-01-27 | $157.32 | $160.01 | $157.32 | $158.75 | $156.89 | 109,551 |
| 2022-01-26 | $160.84 | $161.59 | $155.53 | $157.18 | $155.34 | 139,962 |
| 2022-01-25 | $161.85 | $162.33 | $157.93 | $161.03 | $159.15 | 118,187 |
| 2022-01-24 | $162.07 | $164.22 | $159.25 | $162.82 | $160.91 | 123,807 |
| 2022-01-21 | $163.98 | $166.60 | $162.02 | $162.09 | $160.19 | 128,289 |
| 2022-01-20 | $164.63 | $167.25 | $163.76 | $164.67 | $162.74 | 128,664 |
| 2022-01-19 | $163.60 | $164.62 | $161.18 | $164.25 | $162.33 | 129,749 |
| 2022-01-18 | $165.66 | $166.58 | $162.60 | $163.60 | $161.69 | 100,786 |
| 2022-01-14 | $165.27 | $166.63 | $163.87 | $165.85 | $163.91 | 75,251 |
| 2022-01-13 | $163.90 | $167.37 | $163.81 | $165.69 | $163.75 | 100,637 |
| 2022-01-12 | $168.01 | $168.75 | $163.35 | $163.37 | $161.46 | 72,246 |
| 2022-01-11 | $169.88 | $169.88 | $166.26 | $168.46 | $166.49 | 65,014 |
| 2022-01-10 | $171.02 | $172.00 | $169.40 | $169.96 | $167.97 | 95,442 |
| 2022-01-07 | $169.00 | $171.27 | $168.56 | $170.73 | $168.73 | 85,038 |
| 2022-01-06 | $167.12 | $169.01 | $166.74 | $168.52 | $166.55 | 105,177 |
| 2022-01-05 | $167.90 | $169.00 | $166.18 | $166.31 | $164.36 | 85,925 |
| 2022-01-04 | $167.48 | $170.43 | $166.53 | $167.55 | $165.59 | 83,466 |
| 2022-01-03 | $165.42 | $167.22 | $164.45 | $166.85 | $164.90 | 76,733 |
| 2021-12-31 | $165.20 | $165.92 | $164.65 | $165.60 | $163.66 | 47,137 |
| 2021-12-30 | $166.21 | $166.21 | $163.88 | $164.78 | $162.85 | 48,686 |
| 2021-12-29 | $164.88 | $167.33 | $164.88 | $166.23 | $164.28 | 61,329 |
| 2021-12-28 | $162.85 | $165.89 | $162.85 | $165.10 | $163.17 | 60,766 |
| 2021-12-27 | $162.60 | $163.10 | $161.87 | $162.62 | $160.72 | 46,818 |
| 2021-12-23 | $161.63 | $162.73 | $160.93 | $162.16 | $160.26 | 57,937 |
| 2021-12-22 | $160.55 | $161.67 | $159.69 | $161.50 | $159.61 | 71,753 |
| 2021-12-21 | $159.99 | $161.48 | $159.14 | $160.62 | $158.74 | 68,682 |
| 2021-12-20 | $159.98 | $160.79 | $158.76 | $159.89 | $158.02 | 97,224 |
| 2021-12-17 | $163.15 | $164.76 | $161.05 | $161.84 | $159.95 | 254,713 |
| 2021-12-16 | $159.47 | $163.23 | $156.66 | $162.54 | $160.64 | 128,173 |
| 2021-12-15 | $156.22 | $159.07 | $155.06 | $158.82 | $156.96 | 102,764 |
| 2021-12-14 | $156.92 | $158.01 | $155.38 | $155.81 | $153.99 | 110,169 |
| 2021-12-13 | $153.00 | $156.98 | $153.00 | $156.61 | $154.78 | 88,814 |
| 2021-12-10 | $154.17 | $154.25 | $153.00 | $153.18 | $151.39 | 58,390 |
| 2021-12-09 | $154.01 | $154.40 | $153.00 | $153.66 | $151.86 | 67,604 |
| 2021-12-08 | $152.18 | $154.75 | $150.81 | $154.40 | $152.59 | 79,977 |
| 2021-12-07 | $153.03 | $153.03 | $150.53 | $150.90 | $149.13 | 68,837 |
| 2021-12-06 | $151.15 | $153.46 | $148.58 | $152.69 | $150.90 | 71,135 |
| 2021-12-03 | $149.76 | $151.67 | $148.76 | $149.80 | $148.05 | 66,437 |
| 2021-12-02 | $148.17 | $151.52 | $148.17 | $150.28 | $147.73 | 103,710 |
| 2021-12-01 | $147.79 | $152.44 | $146.86 | $147.32 | $144.82 | 168,542 |
| 2021-11-30 | $152.18 | $152.69 | $145.79 | $146.20 | $143.72 | 132,158 |
| 2021-11-29 | $157.77 | $160.23 | $153.76 | $154.16 | $151.55 | 78,876 |
| 2021-11-26 | $160.51 | $162.00 | $157.13 | $157.59 | $154.92 | 57,175 |
| 2021-11-24 | $162.84 | $163.71 | $162.10 | $162.11 | $159.36 | 78,376 |
| 2021-11-23 | $161.40 | $163.95 | $161.40 | $163.20 | $160.43 | 87,780 |
| 2021-11-22 | $158.01 | $162.16 | $157.59 | $161.40 | $158.66 | 69,593 |
| 2021-11-19 | $160.73 | $160.73 | $157.14 | $157.92 | $155.24 | 124,051 |
| 2021-11-18 | $161.41 | $165.20 | $159.31 | $160.92 | $158.19 | 99,949 |
| 2021-11-17 | $163.97 | $164.35 | $160.21 | $161.43 | $158.69 | 99,127 |
| 2021-11-16 | $164.96 | $165.99 | $164.24 | $164.62 | $161.83 | 82,631 |
| 2021-11-15 | $164.35 | $165.47 | $163.01 | $164.95 | $162.15 | 62,846 |
| 2021-11-12 | $163.37 | $164.19 | $162.59 | $163.48 | $160.71 | 56,050 |
| 2021-11-11 | $161.95 | $163.59 | $160.60 | $163.21 | $160.44 | 67,466 |
| 2021-11-10 | $161.51 | $162.41 | $160.63 | $162.15 | $159.40 | 111,558 |
| 2021-11-09 | $161.65 | $162.01 | $160.28 | $161.08 | $158.35 | 51,889 |
| 2021-11-08 | $160.54 | $162.35 | $160.01 | $161.69 | $158.95 | 94,338 |
| 2021-11-05 | $161.26 | $162.83 | $160.24 | $160.77 | $158.04 | 93,225 |
| 2021-11-04 | $161.69 | $164.50 | $158.46 | $159.89 | $157.18 | 168,942 |
| 2021-11-03 | $162.45 | $169.02 | $155.11 | $162.09 | $159.34 | 235,430 |
| 2021-11-02 | $169.20 | $170.12 | $167.66 | $169.22 | $166.35 | 106,828 |
| 2021-11-01 | $170.01 | $171.43 | $168.30 | $168.43 | $165.57 | 158,163 |
| 2021-10-29 | $171.70 | $172.72 | $169.42 | $170.00 | $167.12 | 396,304 |
| 2021-10-28 | $173.17 | $174.20 | $170.85 | $171.46 | $168.55 | 97,322 |
| 2021-10-27 | $175.34 | $175.34 | $172.75 | $173.17 | $170.23 | 70,646 |
| 2021-10-26 | $174.46 | $176.43 | $172.25 | $175.01 | $172.04 | 98,448 |
| 2021-10-25 | $173.45 | $175.56 | $172.55 | $174.45 | $171.49 | 73,943 |
| 2021-10-22 | $172.07 | $173.76 | $171.11 | $173.50 | $170.56 | 53,114 |
| 2021-10-21 | $172.33 | $173.08 | $171.17 | $171.77 | $168.86 | 77,461 |
| 2021-10-20 | $170.38 | $172.63 | $169.23 | $171.85 | $168.94 | 63,584 |
| 2021-10-19 | $170.79 | $171.82 | $169.45 | $170.65 | $167.76 | 39,409 |
| 2021-10-18 | $171.88 | $172.61 | $170.54 | $170.79 | $167.89 | 48,854 |
| 2021-10-15 | $174.88 | $175.26 | $172.29 | $172.55 | $169.62 | 85,307 |
| 2021-10-14 | $172.55 | $176.55 | $172.22 | $173.82 | $170.87 | 63,830 |
| 2021-10-13 | $171.76 | $172.56 | $170.17 | $171.41 | $168.50 | 59,954 |
| 2021-10-12 | $172.36 | $173.87 | $171.13 | $171.86 | $168.95 | 50,485 |
| 2021-10-11 | $173.56 | $174.33 | $172.38 | $172.69 | $169.76 | 57,749 |
| 2021-10-08 | $174.00 | $174.38 | $172.57 | $173.36 | $170.42 | 33,388 |
| 2021-10-07 | $175.60 | $177.07 | $173.24 | $173.58 | $170.64 | 85,972 |
| 2021-10-06 | $172.89 | $175.07 | $172.10 | $174.96 | $171.99 | 83,835 |
| 2021-10-05 | $171.67 | $173.60 | $171.67 | $172.98 | $170.05 | 105,228 |
| 2021-10-04 | $169.83 | $172.89 | $169.83 | $172.45 | $169.53 | 144,125 |
| 2021-10-01 | $168.81 | $171.06 | $167.43 | $169.78 | $166.90 | 160,879 |
| 2021-09-30 | $171.38 | $172.63 | $168.80 | $168.81 | $165.95 | 174,085 |
| 2021-09-29 | $169.62 | $172.15 | $169.62 | $171.03 | $168.13 | 115,447 |
| 2021-09-28 | $171.03 | $171.46 | $168.81 | $169.24 | $166.37 | 103,959 |
| 2021-09-27 | $168.73 | $172.43 | $168.73 | $171.03 | $168.13 | 128,110 |
| 2021-09-24 | $167.88 | $169.54 | $167.88 | $168.48 | $165.62 | 61,179 |
| 2021-09-23 | $169.33 | $171.22 | $168.23 | $168.52 | $165.66 | 88,704 |
| 2021-09-22 | $169.70 | $170.41 | $167.87 | $168.63 | $165.77 | 110,373 |
| 2021-09-21 | $169.85 | $170.04 | $167.63 | $168.74 | $165.88 | 87,137 |
| 2021-09-20 | $168.12 | $170.46 | $167.52 | $168.93 | $166.07 | 104,763 |
| 2021-09-17 | $169.90 | $171.01 | $168.65 | $169.81 | $166.93 | 336,645 |
| 2021-09-16 | $169.51 | $170.05 | $167.41 | $169.39 | $166.52 | 125,135 |
| 2021-09-15 | $168.97 | $170.47 | $168.77 | $169.15 | $166.28 | 87,641 |
| 2021-09-14 | $171.28 | $171.29 | $168.08 | $168.86 | $166.00 | 100,099 |
| 2021-09-13 | $173.33 | $173.92 | $170.01 | $170.46 | $167.57 | 65,629 |
| 2021-09-10 | $172.62 | $174.47 | $172.32 | $173.01 | $170.08 | 62,244 |
| 2021-09-09 | $174.44 | $174.88 | $172.72 | $173.04 | $170.11 | 49,260 |
| 2021-09-08 | $173.29 | $176.13 | $173.12 | $175.38 | $171.66 | 54,966 |
| 2021-09-07 | $175.15 | $175.15 | $172.77 | $173.45 | $169.77 | 68,372 |
| 2021-09-03 | $176.79 | $177.52 | $175.17 | $175.29 | $171.57 | 100,294 |
| 2021-09-02 | $175.63 | $177.41 | $175.32 | $176.80 | $173.05 | 79,122 |
| 2021-09-01 | $178.33 | $179.26 | $174.62 | $175.06 | $171.35 | 107,471 |
| 2021-08-31 | $177.06 | $178.61 | $176.01 | $177.24 | $173.48 | 148,101 |
| 2021-08-30 | $179.77 | $181.11 | $176.67 | $177.28 | $173.52 | 68,330 |
| 2021-08-27 | $177.73 | $181.05 | $177.20 | $179.83 | $176.02 | 140,077 |
| 2021-08-26 | $182.24 | $184.30 | $174.38 | $176.67 | $172.93 | 212,242 |
| 2021-08-25 | $183.60 | $184.25 | $182.01 | $182.64 | $178.77 | 151,086 |
| 2021-08-24 | $186.15 | $186.15 | $181.83 | $183.16 | $179.28 | 127,701 |
| 2021-08-23 | $186.91 | $187.39 | $185.06 | $185.65 | $181.72 | 91,659 |
| 2021-08-20 | $186.70 | $188.18 | $186.03 | $186.46 | $182.51 | 107,802 |
| 2021-08-19 | $185.30 | $187.77 | $185.02 | $186.94 | $182.98 | 107,761 |
| 2021-08-18 | $190.07 | $190.79 | $186.49 | $186.50 | $182.55 | 52,951 |
| 2021-08-17 | $189.64 | $191.17 | $189.09 | $190.31 | $186.28 | 68,303 |
| 2021-08-16 | $190.57 | $192.61 | $189.90 | $190.25 | $186.22 | 64,200 |
| 2021-08-13 | $190.60 | $192.28 | $190.60 | $191.51 | $187.45 | 56,181 |
| 2021-08-12 | $192.83 | $192.83 | $190.41 | $190.62 | $186.58 | 53,817 |
| 2021-08-11 | $190.02 | $193.14 | $190.02 | $192.11 | $188.04 | 44,761 |
| 2021-08-10 | $190.80 | $190.80 | $188.34 | $190.07 | $186.04 | 45,857 |
| 2021-08-09 | $188.96 | $190.97 | $188.93 | $190.30 | $186.27 | 57,118 |
| 2021-08-06 | $190.58 | $191.04 | $188.68 | $189.22 | $185.21 | 60,698 |
| 2021-08-05 | $190.40 | $190.72 | $187.45 | $190.50 | $186.46 | 72,112 |
| 2021-08-04 | $194.69 | $194.69 | $188.42 | $188.75 | $184.75 | 68,864 |
| 2021-08-03 | $197.83 | $197.83 | $194.94 | $195.62 | $191.47 | 59,556 |
| 2021-08-02 | $198.81 | $198.81 | $195.61 | $197.32 | $193.14 | 52,596 |
| 2021-07-30 | $195.13 | $198.17 | $194.29 | $197.87 | $193.68 | 280,730 |
| 2021-07-29 | $196.11 | $196.11 | $194.06 | $194.79 | $190.66 | 71,644 |
| 2021-07-28 | $197.56 | $197.56 | $193.54 | $195.09 | $190.96 | 79,511 |
| 2021-07-27 | $196.91 | $198.51 | $196.29 | $197.76 | $193.57 | 66,509 |
| 2021-07-26 | $198.48 | $198.88 | $197.00 | $197.42 | $193.24 | 53,324 |
| 2021-07-23 | $194.37 | $198.32 | $192.59 | $198.09 | $193.89 | 55,157 |
| 2021-07-22 | $195.25 | $195.25 | $193.30 | $193.58 | $189.48 | 74,812 |
| 2021-07-21 | $197.43 | $197.43 | $194.96 | $196.10 | $191.94 | 80,587 |
| 2021-07-20 | $197.38 | $198.88 | $196.37 | $196.66 | $192.49 | 92,154 |
| 2021-07-19 | $199.71 | $201.31 | $195.72 | $196.93 | $192.76 | 68,278 |
| 2021-07-16 | $200.00 | $201.25 | $199.65 | $200.08 | $195.84 | 76,838 |
| 2021-07-15 | $197.41 | $199.57 | $196.95 | $199.04 | $194.82 | 74,518 |
| 2021-07-14 | $196.73 | $198.67 | $195.96 | $198.43 | $194.22 | 73,511 |
| 2021-07-13 | $195.35 | $198.23 | $195.35 | $196.35 | $192.19 | 94,182 |
| 2021-07-12 | $195.18 | $196.37 | $194.24 | $196.21 | $192.05 | 49,501 |
| 2021-07-09 | $195.33 | $196.19 | $193.99 | $196.04 | $191.88 | 51,667 |
| 2021-07-08 | $193.68 | $195.78 | $193.17 | $194.54 | $190.42 | 48,224 |
| 2021-07-07 | $193.59 | $195.69 | $193.58 | $195.01 | $190.88 | 61,722 |
| 2021-07-06 | $194.21 | $194.65 | $192.88 | $194.16 | $190.04 | 58,491 |
| 2021-07-02 | $194.36 | $195.08 | $193.50 | $194.00 | $189.89 | 51,661 |
| 2021-07-01 | $193.97 | $194.84 | $193.34 | $194.00 | $189.89 | 65,591 |
| 2021-06-30 | $194.08 | $194.81 | $192.62 | $193.51 | $189.41 | 68,907 |
| 2021-06-29 | $193.89 | $194.61 | $193.12 | $193.85 | $189.74 | 81,532 |
| 2021-06-28 | $194.91 | $194.91 | $191.88 | $193.75 | $189.64 | 80,949 |
| 2021-06-25 | $192.14 | $195.89 | $190.81 | $195.59 | $191.44 | 319,073 |
| 2021-06-24 | $192.35 | $192.68 | $190.70 | $192.11 | $188.04 | 56,772 |
| 2021-06-23 | $193.65 | $193.81 | $190.57 | $191.27 | $187.22 | 126,267 |
| 2021-06-22 | $192.56 | $194.58 | $191.34 | $194.07 | $189.96 | 103,067 |
| 2021-06-21 | $191.44 | $193.28 | $191.44 | $193.00 | $188.91 | 67,836 |
| 2021-06-18 | $194.06 | $195.40 | $190.57 | $191.24 | $187.19 | 147,169 |
| 2021-06-17 | $196.00 | $197.11 | $194.63 | $196.06 | $191.90 | 64,089 |
| 2021-06-16 | $196.93 | $197.35 | $195.29 | $195.76 | $191.61 | 68,733 |
| 2021-06-15 | $197.07 | $197.12 | $195.07 | $196.33 | $192.17 | 72,254 |
| 2021-06-14 | $196.31 | $196.60 | $194.30 | $196.27 | $192.11 | 57,639 |
| 2021-06-11 | $195.89 | $197.40 | $194.00 | $197.11 | $192.93 | 75,247 |
| 2021-06-10 | $196.81 | $196.81 | $193.19 | $195.15 | $191.01 | 74,674 |
| 2021-06-09 | $196.45 | $198.46 | $195.59 | $196.13 | $191.97 | 75,595 |
| 2021-06-08 | $194.98 | $197.31 | $194.04 | $196.52 | $192.35 | 127,821 |
| 2021-06-07 | $192.88 | $194.57 | $192.54 | $194.54 | $189.69 | 101,860 |
| 2021-06-04 | $191.25 | $193.38 | $190.90 | $192.79 | $187.99 | 74,751 |
| 2021-06-03 | $189.10 | $191.54 | $187.90 | $190.92 | $186.16 | 72,623 |
| 2021-06-02 | $188.80 | $190.94 | $187.13 | $189.83 | $185.10 | 107,552 |
| 2021-06-01 | $187.22 | $189.06 | $185.74 | $188.00 | $183.32 | 134,501 |
| 2021-05-28 | $186.39 | $189.05 | $185.62 | $186.67 | $182.02 | 98,447 |
| 2021-05-27 | $188.56 | $188.62 | $185.72 | $186.05 | $181.41 | 79,502 |
| 2021-05-26 | $187.06 | $189.72 | $185.93 | $187.59 | $182.92 | 130,075 |
| 2021-05-25 | $186.60 | $187.73 | $185.64 | $187.06 | $182.40 | 86,360 |
| 2021-05-24 | $186.84 | $188.52 | $185.96 | $186.20 | $181.56 | 51,368 |
| 2021-05-21 | $188.79 | $190.00 | $186.15 | $186.99 | $182.33 | 103,944 |
| 2021-05-20 | $187.61 | $189.14 | $187.20 | $187.70 | $183.02 | 73,148 |
| 2021-05-19 | $185.69 | $187.67 | $184.32 | $187.30 | $182.63 | 44,048 |
| 2021-05-18 | $189.00 | $189.87 | $185.98 | $185.98 | $181.35 | 103,226 |
| 2021-05-17 | $188.56 | $190.12 | $187.87 | $189.30 | $184.58 | 41,743 |
| 2021-05-14 | $188.82 | $190.21 | $187.03 | $190.02 | $185.29 | 73,381 |
| 2021-05-13 | $182.45 | $189.57 | $182.01 | $188.25 | $183.56 | 91,036 |
| 2021-05-12 | $188.20 | $189.38 | $182.34 | $182.83 | $178.27 | 79,808 |
| 2021-05-11 | $188.97 | $189.80 | $187.28 | $188.50 | $183.80 | 102,171 |
| 2021-05-10 | $189.00 | $190.41 | $187.50 | $189.00 | $184.29 | 89,672 |
| 2021-05-07 | $189.39 | $189.96 | $186.85 | $189.02 | $184.31 | 56,406 |
| 2021-05-06 | $186.44 | $190.85 | $186.14 | $190.41 | $185.67 | 95,880 |
| 2021-05-05 | $188.23 | $189.07 | $183.99 | $186.14 | $181.50 | 120,756 |
| 2021-05-04 | $186.80 | $193.66 | $183.50 | $187.20 | $182.54 | 205,217 |
| 2021-05-03 | $185.42 | $188.84 | $184.60 | $188.18 | $183.49 | 98,876 |
| 2021-04-30 | $184.56 | $186.89 | $183.57 | $184.71 | $180.11 | 347,765 |
| 2021-04-29 | $182.58 | $186.41 | $182.15 | $185.76 | $181.13 | 83,739 |
| 2021-04-28 | $184.00 | $184.82 | $181.66 | $182.50 | $177.95 | 68,020 |
| 2021-04-27 | $183.50 | $185.00 | $182.67 | $183.51 | $178.94 | 63,491 |
| 2021-04-26 | $186.50 | $187.00 | $183.10 | $183.60 | $179.03 | 49,121 |
| 2021-04-23 | $185.01 | $187.38 | $183.35 | $185.77 | $181.14 | 79,033 |
| 2021-04-22 | $185.99 | $187.28 | $184.82 | $184.98 | $180.37 | 86,367 |
| 2021-04-21 | $182.44 | $185.74 | $182.44 | $185.13 | $180.52 | 74,794 |
| 2021-04-20 | $181.26 | $183.75 | $180.47 | $181.80 | $177.27 | 53,317 |
| 2021-04-19 | $180.91 | $182.53 | $179.60 | $182.16 | $177.62 | 49,708 |
| 2021-04-16 | $179.97 | $181.64 | $178.94 | $180.46 | $175.96 | 89,998 |
| 2021-04-15 | $180.27 | $181.04 | $179.19 | $180.26 | $175.77 | 66,250 |
| 2021-04-14 | $180.66 | $181.44 | $178.38 | $178.77 | $174.32 | 55,232 |
| 2021-04-13 | $180.15 | $181.13 | $178.60 | $179.86 | $175.38 | 68,128 |
| 2021-04-12 | $179.24 | $181.66 | $178.35 | $179.94 | $175.46 | 103,979 |
| 2021-04-09 | $179.66 | $179.74 | $177.20 | $178.85 | $174.39 | 51,037 |
| 2021-04-08 | $177.85 | $179.74 | $177.79 | $179.27 | $174.80 | 72,381 |
| 2021-04-07 | $178.63 | $179.38 | $175.71 | $178.34 | $173.90 | 54,682 |
| 2021-04-06 | $178.42 | $180.40 | $177.66 | $178.34 | $173.90 | 55,755 |
| 2021-04-05 | $178.87 | $179.47 | $176.06 | $178.09 | $173.65 | 83,494 |
| 2021-04-01 | $176.05 | $178.41 | $174.23 | $177.85 | $173.42 | 64,615 |
| 2021-03-31 | $180.10 | $180.10 | $175.19 | $175.36 | $170.99 | 111,775 |
| 2021-03-30 | $181.61 | $185.13 | $178.10 | $179.77 | $175.29 | 131,629 |
| 2021-03-29 | $181.74 | $185.49 | $179.77 | $181.36 | $176.84 | 207,173 |
| 2021-03-26 | $181.53 | $183.68 | $180.18 | $183.68 | $179.10 | 89,106 |
| 2021-03-25 | $179.67 | $181.44 | $178.26 | $180.74 | $176.24 | 60,153 |
| 2021-03-24 | $181.48 | $182.64 | $179.52 | $179.83 | $175.35 | 83,517 |
| 2021-03-23 | $182.95 | $183.86 | $179.32 | $180.67 | $176.17 | 98,140 |
| 2021-03-22 | $185.00 | $185.73 | $182.33 | $183.91 | $179.33 | 83,125 |
| 2021-03-19 | $182.43 | $186.20 | $181.83 | $184.78 | $180.18 | 296,500 |
| 2021-03-18 | $183.35 | $183.35 | $180.46 | $182.26 | $177.72 | 58,074 |
| 2021-03-17 | $185.36 | $185.36 | $182.09 | $183.40 | $178.83 | 58,860 |
| 2021-03-16 | $184.82 | $185.54 | $182.42 | $185.41 | $180.79 | 46,245 |
| 2021-03-15 | $185.50 | $185.88 | $183.93 | $185.30 | $180.68 | 50,221 |
| 2021-03-12 | $184.00 | $186.25 | $183.92 | $185.49 | $180.87 | 80,912 |
| 2021-03-11 | $183.76 | $184.80 | $182.40 | $183.91 | $179.33 | 54,225 |
| 2021-03-10 | $181.01 | $184.44 | $180.78 | $183.03 | $178.47 | 52,675 |
| 2021-03-09 | $182.55 | $183.83 | $179.01 | $180.55 | $176.05 | 64,473 |
| 2021-03-08 | $178.12 | $183.02 | $176.38 | $181.42 | $176.90 | 88,961 |
| 2021-03-05 | $176.71 | $180.86 | $175.54 | $180.38 | $175.16 | 83,371 |
| 2021-03-04 | $174.94 | $179.09 | $174.88 | $175.24 | $170.17 | 87,158 |
| 2021-03-03 | $174.26 | $176.23 | $173.40 | $174.11 | $169.07 | 86,553 |
| 2021-03-02 | $177.00 | $177.53 | $173.40 | $174.76 | $169.70 | 78,197 |
| 2021-03-01 | $176.95 | $179.63 | $175.91 | $177.35 | $172.22 | 67,163 |
| 2021-02-26 | $177.25 | $178.52 | $174.50 | $174.67 | $169.62 | 110,787 |
| 2021-02-25 | $177.04 | $179.62 | $176.71 | $176.98 | $171.86 | 65,248 |
| 2021-02-24 | $178.09 | $183.08 | $176.97 | $177.36 | $172.23 | 74,346 |
| 2021-02-23 | $176.45 | $179.97 | $176.37 | $177.99 | $172.84 | 57,571 |
| 2021-02-22 | $178.47 | $178.67 | $174.50 | $176.47 | $171.36 | 63,830 |
| 2021-02-19 | $179.74 | $180.54 | $177.86 | $178.47 | $173.31 | 113,410 |
| 2021-02-18 | $179.09 | $181.19 | $179.09 | $179.84 | $174.64 | 60,621 |
| 2021-02-17 | $179.39 | $180.94 | $178.77 | $179.50 | $174.31 | 48,806 |
| 2021-02-16 | $185.42 | $185.75 | $178.98 | $180.19 | $174.98 | 132,684 |
| 2021-02-12 | $184.59 | $185.50 | $182.72 | $184.85 | $179.50 | 54,223 |
| 2021-02-11 | $186.42 | $187.39 | $183.76 | $184.63 | $179.29 | 81,511 |
| 2021-02-10 | $186.97 | $188.25 | $184.56 | $185.47 | $180.10 | 99,036 |
| 2021-02-09 | $183.11 | $185.88 | $183.11 | $185.46 | $180.09 | 56,747 |
| 2021-02-08 | $180.04 | $184.42 | $178.83 | $184.25 | $178.92 | 88,328 |
| 2021-02-05 | $181.73 | $182.38 | $177.46 | $180.54 | $175.32 | 85,673 |
| 2021-02-04 | $180.15 | $186.70 | $179.72 | $180.79 | $175.56 | 104,375 |
| 2021-02-03 | $176.66 | $179.32 | $175.61 | $179.03 | $173.85 | 88,925 |
| 2021-02-02 | $174.80 | $178.03 | $174.31 | $177.55 | $172.41 | 69,806 |
| 2021-02-01 | $174.58 | $175.29 | $170.26 | $174.05 | $169.01 | 98,597 |
| 2021-01-29 | $175.98 | $177.47 | $171.61 | $174.58 | $169.53 | 375,812 |
| 2021-01-28 | $179.60 | $180.38 | $174.51 | $176.46 | $171.35 | 108,746 |
| 2021-01-27 | $176.92 | $184.14 | $170.21 | $179.40 | $174.21 | 197,540 |
| 2021-01-26 | $178.12 | $180.22 | $176.04 | $179.27 | $174.08 | 119,552 |
| 2021-01-25 | $173.30 | $179.56 | $173.30 | $177.83 | $172.69 | 111,511 |
| 2021-01-22 | $173.51 | $177.23 | $173.51 | $174.46 | $169.41 | 82,336 |
| 2021-01-21 | $175.78 | $176.42 | $174.30 | $174.46 | $169.41 | 54,427 |
| 2021-01-20 | $174.30 | $175.74 | $172.74 | $175.00 | $169.94 | 124,818 |
| 2021-01-19 | $175.93 | $178.45 | $173.17 | $173.39 | $168.37 | 89,577 |
| 2021-01-15 | $174.07 | $177.02 | $171.67 | $174.27 | $169.23 | 96,428 |
| 2021-01-14 | $173.18 | $177.02 | $172.48 | $174.21 | $169.17 | 86,499 |
| 2021-01-13 | $172.18 | $173.27 | $170.65 | $172.10 | $167.12 | 87,524 |
| 2021-01-12 | $173.82 | $174.34 | $172.27 | $173.01 | $168.00 | 69,098 |
| 2021-01-11 | $179.18 | $180.86 | $173.20 | $174.21 | $169.17 | 74,332 |
| 2021-01-08 | $181.89 | $181.89 | $179.02 | $180.04 | $174.83 | 84,888 |
| 2021-01-07 | $182.56 | $183.84 | $179.38 | $182.19 | $176.92 | 82,070 |
| 2021-01-06 | $179.19 | $184.84 | $179.19 | $182.00 | $176.73 | 161,622 |
| 2021-01-05 | $177.65 | $179.18 | $176.11 | $178.01 | $172.86 | 114,971 |
| 2021-01-04 | $183.60 | $184.65 | $175.07 | $177.55 | $172.41 | 102,847 |
| 2020-12-31 | $180.42 | $184.19 | $178.82 | $183.73 | $178.41 | 136,269 |
| 2020-12-30 | $179.24 | $180.91 | $179.21 | $180.30 | $175.08 | 86,340 |
| 2020-12-29 | $178.53 | $179.67 | $176.92 | $179.00 | $173.82 | 91,500 |
| 2020-12-28 | $175.98 | $178.27 | $174.59 | $177.60 | $172.46 | 101,837 |
| 2020-12-24 | $173.26 | $174.51 | $172.12 | $174.30 | $169.26 | 33,550 |
| 2020-12-23 | $170.66 | $172.99 | $169.53 | $172.15 | $167.17 | 92,394 |
| 2020-12-22 | $171.60 | $171.60 | $169.21 | $169.72 | $164.81 | 129,814 |
| 2020-12-21 | $169.07 | $171.31 | $166.78 | $171.06 | $166.11 | 96,258 |
| 2020-12-18 | $172.00 | $173.71 | $170.95 | $171.00 | $166.05 | 233,311 |
| 2020-12-17 | $171.23 | $173.37 | $170.09 | $172.46 | $167.47 | 108,894 |
| 2020-12-16 | $172.88 | $174.32 | $170.13 | $171.47 | $166.51 | 78,778 |
| 2020-12-15 | $174.18 | $175.80 | $171.19 | $172.08 | $167.10 | 102,463 |
| 2020-12-14 | $174.34 | $176.04 | $172.72 | $173.37 | $168.35 | 90,463 |
| 2020-12-11 | $171.21 | $174.16 | $171.14 | $172.61 | $167.62 | 71,740 |
| 2020-12-10 | $173.94 | $174.52 | $170.19 | $171.82 | $166.85 | 63,138 |
| 2020-12-09 | $176.45 | $176.65 | $169.68 | $173.92 | $168.89 | 100,766 |
| 2020-12-08 | $172.97 | $181.29 | $172.97 | $175.69 | $170.61 | 306,650 |
| 2020-12-07 | $171.24 | $174.16 | $169.73 | $173.63 | $168.61 | 228,429 |
| 2020-12-04 | $168.30 | $172.03 | $168.30 | $171.66 | $166.69 | 124,218 |
| 2020-12-03 | $167.22 | $169.38 | $165.35 | $168.94 | $163.34 | 94,908 |
| 2020-12-02 | $170.18 | $171.05 | $165.71 | $167.44 | $161.89 | 127,187 |
| 2020-12-01 | $170.07 | $171.94 | $166.82 | $171.01 | $165.34 | 179,910 |
| 2020-11-30 | $169.43 | $170.80 | $166.68 | $169.33 | $163.72 | 166,184 |
| 2020-11-27 | $170.61 | $171.28 | $167.66 | $170.75 | $165.09 | 91,577 |
| 2020-11-25 | $175.36 | $177.68 | $170.50 | $171.29 | $165.61 | 604,596 |
| 2020-11-24 | $174.39 | $176.78 | $171.04 | $175.10 | $169.29 | 252,691 |
| 2020-11-23 | $172.68 | $173.26 | $168.90 | $172.61 | $166.89 | 196,722 |
| 2020-11-20 | $171.87 | $173.65 | $170.20 | $173.00 | $167.26 | 132,514 |
| 2020-11-19 | $177.35 | $177.35 | $172.26 | $173.52 | $167.77 | 96,427 |
| 2020-11-18 | $179.77 | $180.39 | $177.68 | $178.27 | $172.36 | 123,206 |
| 2020-11-17 | $178.15 | $180.48 | $177.65 | $179.89 | $173.93 | 98,684 |
| 2020-11-16 | $177.09 | $179.63 | $175.86 | $179.62 | $173.66 | 90,967 |
| 2020-11-13 | $174.80 | $175.76 | $171.98 | $174.92 | $169.12 | 78,515 |
| 2020-11-12 | $171.94 | $174.01 | $171.19 | $173.85 | $168.09 | 108,569 |
| 2020-11-11 | $173.41 | $174.09 | $170.68 | $172.42 | $166.70 | 88,235 |
| 2020-11-10 | $169.52 | $173.74 | $169.35 | $172.24 | $166.53 | 131,069 |
| 2020-11-09 | $176.91 | $181.38 | $168.07 | $168.08 | $162.51 | 193,789 |
| 2020-11-06 | $168.53 | $170.66 | $166.98 | $168.61 | $163.02 | 111,159 |
| 2020-11-05 | $169.72 | $171.78 | $167.11 | $168.39 | $162.81 | 113,778 |
| 2020-11-04 | $163.11 | $172.48 | $162.53 | $169.54 | $163.92 | 172,153 |
| 2020-11-03 | $171.68 | $177.96 | $171.12 | $176.81 | $170.95 | 141,680 |
| 2020-11-02 | $168.02 | $170.77 | $166.66 | $169.61 | $163.99 | 71,000 |
| 2020-10-30 | $165.56 | $167.05 | $163.30 | $166.14 | $160.63 | 268,706 |
| 2020-10-29 | $166.44 | $167.04 | $163.67 | $165.81 | $160.31 | 143,904 |
| 2020-10-28 | $175.32 | $175.32 | $166.97 | $167.30 | $161.75 | 121,391 |
| 2020-10-27 | $178.48 | $180.14 | $176.95 | $177.23 | $171.35 | 82,440 |
| 2020-10-26 | $181.52 | $182.61 | $177.52 | $179.13 | $173.19 | 94,750 |
| 2020-10-23 | $183.15 | $183.31 | $181.39 | $183.00 | $176.93 | 63,128 |
| 2020-10-22 | $179.99 | $182.39 | $178.50 | $182.39 | $176.34 | 101,998 |
| 2020-10-21 | $176.11 | $179.58 | $176.11 | $179.08 | $173.14 | 77,472 |
| 2020-10-20 | $175.87 | $177.37 | $174.65 | $175.89 | $170.06 | 87,384 |
| 2020-10-19 | $174.72 | $176.85 | $172.45 | $174.50 | $168.71 | 89,988 |
| 2020-10-16 | $176.41 | $178.05 | $174.15 | $174.61 | $168.82 | 77,033 |
| 2020-10-15 | $175.37 | $177.73 | $174.54 | $176.99 | $171.12 | 65,131 |
| 2020-10-14 | $178.50 | $180.26 | $176.60 | $177.47 | $171.59 | 51,256 |
| 2020-10-13 | $179.32 | $180.77 | $176.28 | $178.46 | $172.54 | 61,412 |
| 2020-10-12 | $177.10 | $180.68 | $176.97 | $179.64 | $173.68 | 59,732 |
| 2020-10-09 | $178.46 | $179.19 | $175.73 | $176.89 | $171.03 | 67,120 |
| 2020-10-08 | $177.71 | $180.13 | $177.00 | $177.40 | $171.52 | 73,551 |
| 2020-10-07 | $177.21 | $177.21 | $174.82 | $176.33 | $170.48 | 126,833 |
| 2020-10-06 | $179.49 | $179.61 | $174.98 | $176.04 | $170.20 | 81,561 |
| 2020-10-05 | $178.16 | $179.22 | $177.59 | $178.72 | $172.79 | 55,629 |
| 2020-10-02 | $175.76 | $177.76 | $174.94 | $176.76 | $170.90 | 78,637 |
| 2020-10-01 | $178.70 | $178.70 | $175.07 | $177.63 | $171.74 | 73,078 |
| 2020-09-30 | $178.36 | $181.37 | $177.71 | $178.80 | $172.87 | 107,056 |
| 2020-09-29 | $183.18 | $183.18 | $178.06 | $178.24 | $172.33 | 89,827 |
| 2020-09-28 | $181.52 | $184.21 | $181.04 | $183.02 | $176.95 | 93,215 |
| 2020-09-25 | $178.28 | $181.33 | $178.18 | $179.97 | $174.00 | 80,990 |
| 2020-09-24 | $177.19 | $180.92 | $175.83 | $178.48 | $172.56 | 78,113 |
| 2020-09-23 | $177.69 | $178.76 | $175.28 | $176.77 | $170.91 | 127,627 |
| 2020-09-22 | $175.84 | $178.97 | $174.90 | $176.87 | $171.01 | 90,416 |
| 2020-09-21 | $177.20 | $178.34 | $173.81 | $175.67 | $169.85 | 97,166 |
| 2020-09-18 | $179.33 | $181.35 | $176.91 | $179.42 | $173.47 | 282,283 |
| 2020-09-17 | $177.19 | $179.12 | $176.97 | $177.84 | $171.94 | 88,148 |
| 2020-09-16 | $177.91 | $181.27 | $177.64 | $179.17 | $173.23 | 95,280 |
| 2020-09-15 | $184.97 | $184.97 | $176.93 | $177.45 | $171.57 | 155,020 |
| 2020-09-14 | $173.97 | $177.01 | $171.51 | $176.63 | $170.77 | 73,327 |
| 2020-09-11 | $175.80 | $176.80 | $172.84 | $173.66 | $167.90 | 80,921 |
| 2020-09-10 | $176.52 | $177.95 | $175.65 | $175.83 | $170.00 | 70,698 |
| 2020-09-09 | $175.68 | $179.26 | $175.68 | $176.93 | $171.06 | 63,959 |
| 2020-09-08 | $177.94 | $177.94 | $174.43 | $174.81 | $169.01 | 81,908 |
| 2020-09-04 | $179.11 | $180.65 | $176.56 | $180.15 | $173.48 | 67,341 |
| 2020-09-03 | $179.24 | $180.66 | $176.79 | $177.82 | $171.24 | 53,707 |
| 2020-09-02 | $177.00 | $182.03 | $176.98 | $179.92 | $173.26 | 114,704 |
| 2020-09-01 | $177.18 | $178.41 | $174.55 | $177.05 | $170.50 | 111,193 |
| 2020-08-31 | $173.86 | $179.01 | $172.09 | $177.72 | $171.14 | 167,851 |
| 2020-08-28 | $173.64 | $175.77 | $171.09 | $174.55 | $168.09 | 107,669 |
| 2020-08-27 | $172.48 | $184.25 | $170.00 | $172.86 | $166.46 | 153,235 |
| 2020-08-26 | $169.22 | $171.00 | $168.38 | $169.11 | $162.85 | 121,913 |
| 2020-08-25 | $171.90 | $171.90 | $168.72 | $169.20 | $162.94 | 60,596 |
| 2020-08-24 | $168.27 | $171.21 | $167.66 | $171.06 | $164.73 | 74,986 |
| 2020-08-21 | $166.54 | $168.16 | $166.20 | $167.19 | $161.00 | 79,863 |
| 2020-08-20 | $166.35 | $168.49 | $164.20 | $167.09 | $160.91 | 96,672 |
| 2020-08-19 | $167.76 | $167.76 | $165.73 | $167.25 | $161.06 | 65,428 |
| 2020-08-18 | $169.10 | $169.22 | $166.84 | $167.18 | $160.99 | 84,182 |
| 2020-08-17 | $169.18 | $171.29 | $168.67 | $169.56 | $163.28 | 46,026 |
| 2020-08-14 | $170.37 | $171.67 | $167.75 | $168.66 | $162.42 | 67,843 |
| 2020-08-13 | $171.43 | $172.79 | $170.39 | $171.30 | $164.96 | 62,291 |
| 2020-08-12 | $169.84 | $172.93 | $169.74 | $171.74 | $165.38 | 72,626 |
| 2020-08-11 | $169.49 | $170.63 | $168.03 | $168.60 | $162.36 | 85,548 |
| 2020-08-10 | $165.79 | $167.83 | $164.71 | $167.66 | $161.45 | 84,623 |
| 2020-08-07 | $160.26 | $165.18 | $160.26 | $165.13 | $159.02 | 83,168 |
| 2020-08-06 | $159.66 | $161.41 | $159.66 | $160.81 | $154.86 | 55,110 |
| 2020-08-05 | $162.06 | $162.17 | $159.41 | $160.03 | $154.11 | 82,804 |
| 2020-08-04 | $158.92 | $161.64 | $158.03 | $160.91 | $154.95 | 71,450 |
| 2020-08-03 | $159.32 | $160.73 | $157.16 | $160.02 | $154.10 | 73,871 |
| 2020-07-31 | $157.50 | $159.26 | $156.69 | $158.59 | $152.72 | 148,738 |
| 2020-07-30 | $157.56 | $159.55 | $156.60 | $158.35 | $152.49 | 98,648 |
| 2020-07-29 | $158.23 | $160.93 | $157.33 | $159.09 | $153.20 | 65,713 |
| 2020-07-28 | $158.06 | $160.89 | $156.20 | $157.09 | $151.28 | 94,278 |
| 2020-07-27 | $156.88 | $159.43 | $156.14 | $159.00 | $153.12 | 93,656 |
| 2020-07-24 | $159.34 | $163.92 | $156.20 | $156.50 | $150.71 | 65,905 |
| 2020-07-23 | $158.81 | $160.16 | $156.96 | $158.78 | $152.90 | 95,378 |
| 2020-07-22 | $156.19 | $159.12 | $154.84 | $158.15 | $152.30 | 101,088 |
| 2020-07-21 | $157.50 | $160.65 | $156.82 | $156.93 | $151.12 | 95,434 |
| 2020-07-20 | $155.93 | $157.13 | $153.61 | $156.13 | $150.35 | 62,712 |
| 2020-07-17 | $158.40 | $159.33 | $156.67 | $156.75 | $150.95 | 81,287 |
| 2020-07-16 | $156.45 | $159.42 | $156.45 | $158.37 | $152.51 | 87,905 |
| 2020-07-15 | $158.48 | $160.00 | $156.56 | $156.90 | $151.09 | 116,845 |
| 2020-07-14 | $153.91 | $156.57 | $152.62 | $156.02 | $150.25 | 76,447 |
| 2020-07-13 | $157.01 | $158.08 | $153.63 | $153.86 | $148.17 | 82,740 |
| 2020-07-10 | $154.11 | $157.05 | $152.82 | $156.44 | $150.65 | 77,292 |
| 2020-07-09 | $155.74 | $156.35 | $151.42 | $153.12 | $147.45 | 131,834 |
| 2020-07-08 | $158.47 | $158.77 | $153.61 | $156.62 | $150.82 | 65,193 |
| 2020-07-07 | $157.47 | $159.73 | $157.47 | $158.50 | $152.63 | 67,367 |
| 2020-07-06 | $159.58 | $160.84 | $158.02 | $158.67 | $152.80 | 115,662 |
| 2020-07-02 | $157.16 | $159.31 | $156.83 | $157.55 | $151.72 | 122,644 |
| 2020-07-01 | $154.20 | $156.78 | $153.33 | $154.89 | $149.16 | 123,239 |
| 2020-06-30 | $151.71 | $155.46 | $151.71 | $154.99 | $149.25 | 114,736 |
| 2020-06-29 | $148.13 | $153.70 | $147.68 | $151.67 | $146.06 | 114,575 |
| 2020-06-26 | $151.33 | $152.10 | $146.74 | $147.02 | $141.58 | 332,843 |
| 2020-06-25 | $149.54 | $152.50 | $149.35 | $151.83 | $146.21 | 144,945 |
| 2020-06-24 | $150.24 | $152.63 | $148.36 | $150.29 | $144.73 | 501,727 |
| 2020-06-23 | $153.00 | $154.06 | $148.47 | $150.89 | $145.31 | 189,085 |
| 2020-06-22 | $153.67 | $153.80 | $151.64 | $152.72 | $147.07 | 89,958 |
| 2020-06-19 | $156.83 | $159.83 | $154.16 | $154.72 | $148.99 | 210,885 |
| 2020-06-18 | $158.01 | $159.00 | $155.11 | $155.79 | $150.02 | 95,014 |
| 2020-06-17 | $159.48 | $163.04 | $157.28 | $158.17 | $152.32 | 137,352 |
| 2020-06-16 | $163.41 | $164.91 | $158.00 | $158.25 | $152.39 | 113,174 |
| 2020-06-15 | $153.16 | $160.24 | $152.49 | $160.21 | $154.28 | 144,491 |
| 2020-06-12 | $159.02 | $159.15 | $152.70 | $154.97 | $149.23 | 126,444 |
| 2020-06-11 | $160.62 | $161.68 | $154.73 | $155.24 | $149.49 | 156,963 |
| 2020-06-10 | $164.20 | $165.14 | $160.63 | $163.54 | $157.49 | 176,690 |
| 2020-06-09 | $165.67 | $166.08 | $162.87 | $163.38 | $157.33 | 169,828 |
| 2020-06-08 | $165.08 | $168.21 | $164.77 | $167.23 | $161.04 | 181,736 |
| 2020-06-05 | $158.70 | $165.75 | $158.01 | $165.51 | $158.72 | 185,596 |
| 2020-06-04 | $153.83 | $156.41 | $153.83 | $155.67 | $149.28 | 111,317 |
| 2020-06-03 | $154.89 | $156.15 | $153.10 | $155.00 | $148.64 | 105,221 |
| 2020-06-02 | $153.99 | $154.21 | $151.65 | $153.23 | $146.94 | 57,211 |
| 2020-06-01 | $154.80 | $155.25 | $152.02 | $154.11 | $147.79 | 115,400 |
| 2020-05-29 | $152.03 | $154.07 | $149.15 | $153.46 | $147.16 | 174,670 |
| 2020-05-28 | $158.16 | $159.41 | $151.32 | $153.48 | $147.18 | 603,204 |
| 2020-05-27 | $150.96 | $156.62 | $148.73 | $155.91 | $149.51 | 272,986 |
| 2020-05-26 | $146.21 | $150.79 | $145.50 | $148.32 | $142.24 | 149,494 |
| 2020-05-22 | $143.04 | $144.74 | $142.10 | $142.81 | $136.95 | 73,138 |
| 2020-05-21 | $144.85 | $146.97 | $142.73 | $143.28 | $137.40 | 135,845 |
| 2020-05-20 | $147.40 | $148.20 | $145.14 | $145.46 | $139.49 | 115,128 |
| 2020-05-19 | $147.24 | $150.34 | $145.57 | $145.69 | $139.71 | 140,245 |
| 2020-05-18 | $147.25 | $149.27 | $145.83 | $148.25 | $142.17 | 115,425 |
| 2020-05-15 | $142.90 | $147.84 | $142.90 | $145.44 | $139.47 | 405,981 |
| 2020-05-14 | $143.42 | $145.06 | $141.80 | $143.51 | $137.62 | 133,864 |
| 2020-05-13 | $144.61 | $145.94 | $142.33 | $145.68 | $139.70 | 148,883 |
| 2020-05-12 | $146.78 | $147.46 | $144.84 | $145.05 | $139.10 | 133,550 |
| 2020-05-11 | $145.51 | $148.98 | $145.51 | $146.80 | $140.78 | 187,582 |
| 2020-05-08 | $141.40 | $146.51 | $140.22 | $146.30 | $140.30 | 132,610 |
| 2020-05-07 | $143.35 | $144.40 | $138.07 | $139.46 | $133.74 | 136,883 |
| 2020-05-06 | $142.98 | $144.03 | $141.25 | $141.80 | $135.98 | 185,949 |
| 2020-05-05 | $142.79 | $147.60 | $138.39 | $142.63 | $136.78 | 304,298 |
| 2020-05-04 | $134.99 | $136.36 | $132.01 | $134.96 | $129.42 | 154,408 |
| 2020-05-01 | $132.57 | $136.44 | $131.96 | $135.04 | $129.50 | 234,236 |
| 2020-04-30 | $141.98 | $141.98 | $134.35 | $134.63 | $129.11 | 380,205 |
| 2020-04-29 | $142.86 | $146.79 | $140.30 | $143.84 | $137.94 | 146,648 |
| 2020-04-28 | $141.49 | $144.04 | $138.74 | $140.75 | $134.98 | 130,911 |
| 2020-04-27 | $137.10 | $141.53 | $135.05 | $139.23 | $133.52 | 117,922 |
| 2020-04-24 | $134.44 | $136.11 | $132.51 | $135.49 | $129.93 | 92,963 |
| 2020-04-23 | $135.01 | $135.01 | $132.66 | $133.20 | $127.74 | 123,320 |
| 2020-04-22 | $137.65 | $139.03 | $135.34 | $135.69 | $130.12 | 104,153 |
| 2020-04-21 | $140.94 | $144.05 | $135.31 | $135.96 | $130.38 | 167,946 |
| 2020-04-20 | $142.20 | $146.28 | $140.94 | $143.46 | $137.57 | 176,703 |
| 2020-04-17 | $144.83 | $145.81 | $141.55 | $143.28 | $137.40 | 151,644 |
| 2020-04-16 | $135.85 | $141.00 | $134.54 | $140.62 | $134.85 | 170,465 |
| 2020-04-15 | $133.42 | $135.54 | $130.16 | $134.28 | $128.77 | 155,073 |
| 2020-04-14 | $131.89 | $135.12 | $131.00 | $134.83 | $129.30 | 150,505 |
| 2020-04-13 | $132.41 | $133.17 | $127.55 | $129.10 | $123.80 | 109,081 |
| 2020-04-09 | $132.83 | $135.88 | $131.89 | $133.21 | $127.75 | 103,305 |
| 2020-04-08 | $129.17 | $132.62 | $124.43 | $130.84 | $125.47 | 212,184 |
| 2020-04-07 | $134.10 | $136.05 | $125.06 | $126.07 | $120.90 | 245,349 |
| 2020-04-06 | $127.98 | $133.22 | $122.98 | $132.23 | $126.81 | 243,150 |
| 2020-04-03 | $126.71 | $126.83 | $116.87 | $124.48 | $119.37 | 460,098 |
| 2020-04-02 | $133.14 | $135.82 | $126.81 | $127.99 | $122.74 | 180,686 |
| 2020-04-01 | $140.53 | $141.81 | $133.53 | $135.05 | $129.51 | 144,503 |
| 2020-03-31 | $137.67 | $148.41 | $136.89 | $144.64 | $138.71 | 241,692 |
| 2020-03-30 | $135.64 | $138.44 | $133.25 | $137.84 | $132.19 | 153,051 |
| 2020-03-27 | $134.04 | $138.30 | $130.58 | $133.70 | $128.21 | 113,752 |
| 2020-03-26 | $130.51 | $137.28 | $130.51 | $137.02 | $131.40 | 157,097 |
| 2020-03-25 | $127.52 | $130.46 | $114.55 | $129.59 | $124.27 | 816,661 |
| 2020-03-24 | $128.24 | $129.08 | $119.50 | $127.92 | $122.67 | 311,661 |
| 2020-03-23 | $138.02 | $139.90 | $125.01 | $125.17 | $120.03 | 203,066 |
| 2020-03-20 | $164.00 | $164.28 | $135.02 | $136.73 | $131.12 | 291,019 |
| 2020-03-19 | $152.64 | $166.31 | $149.46 | $164.10 | $157.37 | 206,490 |
| 2020-03-18 | $148.65 | $157.86 | $147.70 | $153.50 | $147.20 | 172,868 |
| 2020-03-17 | $137.33 | $156.55 | $131.29 | $154.28 | $147.95 | 225,335 |
| 2020-03-16 | $130.09 | $151.39 | $130.09 | $135.10 | $129.56 | 170,138 |
| 2020-03-13 | $135.08 | $147.95 | $133.77 | $147.92 | $141.85 | 252,951 |
| 2020-03-12 | $139.05 | $139.74 | $129.81 | $133.74 | $128.25 | 216,494 |
| 2020-03-11 | $143.64 | $145.05 | $139.77 | $144.38 | $138.46 | 223,569 |
| 2020-03-10 | $145.00 | $147.54 | $140.00 | $146.28 | $140.28 | 128,122 |
| 2020-03-09 | $144.49 | $150.19 | $140.59 | $142.96 | $137.10 | 128,264 |
| 2020-03-06 | $146.16 | $150.62 | $145.12 | $150.27 | $144.11 | 108,021 |
| 2020-03-05 | $149.09 | $149.75 | $146.07 | $149.12 | $143.00 | 154,439 |
| 2020-03-04 | $150.18 | $152.09 | $148.04 | $151.90 | $144.99 | 102,260 |
| 2020-03-03 | $148.74 | $151.09 | $146.24 | $148.89 | $142.11 | 148,765 |
| 2020-03-02 | $144.76 | $149.79 | $143.79 | $149.26 | $142.47 | 162,155 |
| 2020-02-28 | $143.49 | $145.32 | $140.30 | $144.45 | $137.88 | 230,383 |
| 2020-02-27 | $149.00 | $149.75 | $145.80 | $146.30 | $139.64 | 155,878 |
| 2020-02-26 | $154.18 | $155.25 | $150.10 | $150.78 | $143.92 | 590,559 |
| 2020-02-25 | $154.61 | $157.87 | $152.40 | $153.71 | $146.72 | 210,749 |
| 2020-02-24 | $154.71 | $155.41 | $152.50 | $154.03 | $147.02 | 102,953 |
| 2020-02-21 | $155.22 | $157.23 | $154.35 | $156.95 | $149.81 | 481,956 |
| 2020-02-20 | $152.98 | $155.23 | $152.76 | $155.11 | $148.05 | 87,711 |
| 2020-02-19 | $152.59 | $154.34 | $150.39 | $153.27 | $146.30 | 95,778 |
| 2020-02-18 | $153.59 | $153.76 | $150.80 | $152.50 | $145.56 | 118,044 |
| 2020-02-14 | $154.81 | $155.16 | $153.22 | $153.55 | $146.56 | 77,634 |
| 2020-02-13 | $152.26 | $155.09 | $150.16 | $154.74 | $147.70 | 88,050 |
| 2020-02-12 | $154.38 | $154.55 | $152.08 | $152.63 | $145.68 | 72,168 |
| 2020-02-11 | $154.19 | $155.25 | $152.46 | $154.00 | $146.99 | 78,278 |
| 2020-02-10 | $155.27 | $156.00 | $153.62 | $153.77 | $146.77 | 70,539 |
| 2020-02-07 | $155.11 | $155.92 | $153.92 | $155.01 | $147.96 | 144,819 |
| 2020-02-06 | $153.33 | $156.32 | $152.66 | $155.31 | $148.24 | 180,417 |
| 2020-02-05 | $154.94 | $155.87 | $152.56 | $152.72 | $145.77 | 159,723 |
| 2020-02-04 | $156.28 | $160.44 | $152.00 | $153.71 | $146.72 | 297,651 |
| 2020-02-03 | $155.55 | $157.42 | $154.86 | $155.79 | $148.70 | 196,413 |
| 2020-01-31 | $158.07 | $158.19 | $153.63 | $154.65 | $147.61 | 449,991 |
| 2020-01-30 | $156.71 | $158.78 | $156.53 | $158.59 | $151.37 | 115,158 |
| 2020-01-29 | $160.70 | $162.37 | $157.18 | $157.19 | $150.04 | 101,531 |
| 2020-01-28 | $163.62 | $163.62 | $159.48 | $159.93 | $152.65 | 111,529 |
| 2020-01-27 | $162.19 | $165.50 | $161.70 | $162.90 | $155.49 | 112,714 |
| 2020-01-24 | $164.02 | $164.02 | $162.38 | $163.13 | $155.71 | 133,243 |
| 2020-01-23 | $162.67 | $165.49 | $161.63 | $163.45 | $156.01 | 144,314 |
| 2020-01-22 | $162.99 | $162.99 | $161.11 | $162.52 | $155.12 | 73,776 |
| 2020-01-21 | $160.58 | $161.06 | $160.01 | $160.76 | $153.44 | 78,437 |
| 2020-01-17 | $162.63 | $162.80 | $160.33 | $160.40 | $153.10 | 84,569 |
| 2020-01-16 | $161.46 | $163.08 | $160.26 | $161.57 | $154.22 | 71,524 |
| 2020-01-15 | $161.55 | $163.18 | $159.79 | $160.74 | $153.43 | 102,386 |
| 2020-01-14 | $162.74 | $163.58 | $159.28 | $161.68 | $154.32 | 124,676 |
| 2020-01-13 | $159.12 | $163.37 | $155.37 | $162.91 | $155.50 | 134,432 |
| 2020-01-10 | $157.26 | $159.78 | $156.75 | $158.89 | $151.66 | 103,654 |
| 2020-01-09 | $157.83 | $158.43 | $155.74 | $157.25 | $150.09 | 107,126 |
| 2020-01-08 | $155.74 | $158.06 | $155.68 | $157.24 | $150.08 | 105,411 |
| 2020-01-07 | $154.90 | $156.30 | $154.39 | $156.17 | $149.06 | 86,509 |
| 2020-01-06 | $155.84 | $157.42 | $154.46 | $155.45 | $148.38 | 91,439 |
| 2020-01-03 | $156.04 | $157.62 | $154.68 | $156.89 | $149.75 | 111,332 |
| 2020-01-02 | $160.69 | $162.24 | $155.18 | $156.41 | $149.29 | 131,927 |
| 2019-12-31 | $160.01 | $161.34 | $159.60 | $160.10 | $152.81 | 71,797 |
| 2019-12-30 | $160.39 | $160.50 | $159.03 | $159.77 | $152.50 | 63,793 |
| 2019-12-27 | $159.76 | $160.40 | $158.82 | $160.39 | $153.09 | 42,372 |
| 2019-12-26 | $159.85 | $160.12 | $158.42 | $159.69 | $152.42 | 53,173 |
| 2019-12-24 | $161.86 | $161.86 | $159.50 | $159.80 | $152.53 | 29,807 |
| 2019-12-23 | $164.68 | $164.68 | $159.56 | $161.47 | $154.12 | 81,672 |
| 2019-12-20 | $159.95 | $164.99 | $159.36 | $164.08 | $156.61 | 365,791 |
| 2019-12-19 | $157.51 | $161.34 | $156.70 | $159.96 | $152.68 | 123,429 |
| 2019-12-18 | $156.82 | $157.48 | $155.36 | $157.26 | $150.10 | 71,091 |
| 2019-12-17 | $155.28 | $156.61 | $154.83 | $156.37 | $149.25 | 76,447 |
| 2019-12-16 | $155.65 | $157.07 | $154.42 | $155.16 | $148.10 | 99,465 |
| 2019-12-13 | $158.25 | $158.25 | $154.67 | $155.18 | $148.12 | 75,351 |
| 2019-12-12 | $157.35 | $159.37 | $157.07 | $158.34 | $151.13 | 71,592 |
| 2019-12-11 | $156.73 | $157.97 | $156.29 | $157.79 | $150.61 | 65,370 |
| 2019-12-10 | $156.67 | $158.01 | $156.40 | $156.94 | $149.80 | 69,216 |
| 2019-12-09 | $157.74 | $158.25 | $156.70 | $157.26 | $150.10 | 58,786 |
| 2019-12-06 | $158.39 | $158.97 | $156.90 | $158.16 | $150.96 | 73,459 |
| 2019-12-05 | $158.14 | $159.99 | $157.48 | $157.97 | $150.78 | 64,630 |
| 2019-12-04 | $158.44 | $159.60 | $158.21 | $158.54 | $150.66 | 74,302 |
| 2019-12-03 | $157.49 | $158.54 | $156.45 | $158.16 | $150.30 | 80,232 |
| 2019-12-02 | $158.18 | $158.95 | $156.85 | $157.50 | $149.67 | 114,004 |
| 2019-11-29 | $159.21 | $159.35 | $157.77 | $158.03 | $150.17 | 33,175 |
| 2019-11-27 | $160.63 | $160.63 | $158.68 | $159.76 | $151.82 | 52,275 |
| 2019-11-26 | $158.35 | $160.63 | $158.07 | $159.67 | $151.73 | 70,935 |
| 2019-11-25 | $157.45 | $158.80 | $156.35 | $158.64 | $150.75 | 70,045 |
| 2019-11-22 | $159.39 | $159.39 | $156.63 | $156.87 | $149.07 | 54,161 |
| 2019-11-21 | $159.41 | $159.41 | $157.16 | $158.67 | $150.78 | 102,484 |
| 2019-11-20 | $160.16 | $161.58 | $158.44 | $158.88 | $150.98 | 97,755 |
| 2019-11-19 | $156.83 | $161.11 | $156.20 | $160.60 | $152.62 | 88,952 |
| 2019-11-18 | $156.33 | $156.34 | $154.30 | $156.20 | $148.43 | 106,200 |
| 2019-11-15 | $156.24 | $156.86 | $155.00 | $156.34 | $148.57 | 121,991 |
| 2019-11-14 | $156.00 | $156.50 | $154.86 | $156.06 | $148.30 | 64,734 |
| 2019-11-13 | $153.46 | $155.91 | $152.41 | $155.70 | $147.96 | 103,044 |
| 2019-11-12 | $154.52 | $155.35 | $153.50 | $154.22 | $146.55 | 110,268 |
| 2019-11-11 | $155.87 | $157.01 | $153.78 | $154.70 | $147.01 | 116,865 |
| 2019-11-08 | $157.39 | $158.34 | $155.60 | $156.43 | $148.65 | 97,467 |
| 2019-11-07 | $155.26 | $157.73 | $154.69 | $157.65 | $149.81 | 108,075 |
| 2019-11-06 | $155.79 | $156.93 | $153.25 | $154.18 | $146.51 | 112,055 |
| 2019-11-05 | $161.99 | $163.95 | $155.27 | $155.79 | $148.04 | 231,215 |
| 2019-11-04 | $160.55 | $161.91 | $148.99 | $161.50 | $153.47 | 455,909 |
| 2019-11-01 | $139.44 | $140.46 | $138.60 | $139.84 | $132.89 | 106,533 |
| 2019-10-31 | $138.23 | $141.56 | $138.03 | $139.18 | $132.26 | 286,727 |
| 2019-10-30 | $138.15 | $138.53 | $136.57 | $138.08 | $131.22 | 101,281 |
| 2019-10-29 | $136.24 | $138.15 | $135.40 | $137.87 | $131.02 | 109,010 |
| 2019-10-28 | $136.95 | $138.32 | $136.14 | $136.14 | $129.37 | 134,612 |
| 2019-10-25 | $139.27 | $139.74 | $136.49 | $136.49 | $129.70 | 105,344 |
| 2019-10-24 | $139.61 | $139.93 | $138.05 | $138.98 | $132.07 | 57,576 |
| 2019-10-23 | $139.46 | $140.09 | $138.85 | $139.90 | $132.94 | 80,575 |
| 2019-10-22 | $139.75 | $140.97 | $139.15 | $139.33 | $132.40 | 76,172 |
| 2019-10-21 | $141.22 | $142.40 | $139.34 | $139.89 | $132.94 | 139,213 |
| 2019-10-18 | $140.62 | $141.77 | $140.41 | $141.35 | $134.32 | 105,085 |
| 2019-10-17 | $139.79 | $141.53 | $139.40 | $141.09 | $134.08 | 106,283 |
| 2019-10-16 | $139.31 | $140.24 | $138.02 | $139.03 | $132.12 | 112,501 |
| 2019-10-15 | $138.99 | $140.38 | $137.02 | $138.80 | $131.90 | 120,543 |
| 2019-10-14 | $139.39 | $143.07 | $137.89 | $139.33 | $132.40 | 115,104 |
| 2019-10-11 | $138.06 | $141.17 | $137.32 | $139.39 | $132.46 | 137,134 |
| 2019-10-10 | $135.83 | $137.16 | $135.12 | $136.96 | $130.15 | 68,952 |
| 2019-10-09 | $135.77 | $136.67 | $134.58 | $136.21 | $129.44 | 125,862 |
| 2019-10-08 | $135.89 | $136.07 | $134.21 | $135.42 | $128.69 | 126,448 |
| 2019-10-07 | $136.26 | $137.47 | $134.98 | $136.30 | $129.52 | 91,226 |
| 2019-10-04 | $135.41 | $140.00 | $133.77 | $136.50 | $129.71 | 134,056 |
| 2019-10-03 | $135.22 | $137.50 | $134.04 | $135.11 | $128.39 | 101,134 |
| 2019-10-02 | $137.21 | $137.54 | $133.89 | $135.03 | $128.32 | 139,875 |
| 2019-10-01 | $138.67 | $141.83 | $137.00 | $137.78 | $130.93 | 123,516 |
| 2019-09-30 | $141.09 | $143.22 | $138.54 | $138.65 | $131.76 | 152,334 |
| 2019-09-27 | $141.88 | $142.29 | $139.41 | $139.69 | $132.75 | 68,189 |
| 2019-09-26 | $143.29 | $146.14 | $141.45 | $141.74 | $134.69 | 96,294 |
| 2019-09-25 | $141.24 | $144.06 | $141.24 | $143.32 | $136.19 | 91,563 |
| 2019-09-24 | $143.01 | $146.34 | $140.24 | $140.85 | $133.85 | 113,737 |
| 2019-09-23 | $144.00 | $147.62 | $142.03 | $142.51 | $135.42 | 88,880 |
| 2019-09-20 | $145.66 | $146.55 | $143.11 | $143.28 | $136.16 | 238,797 |
| 2019-09-19 | $146.01 | $146.56 | $144.47 | $144.86 | $137.66 | 141,699 |
| 2019-09-18 | $144.49 | $146.25 | $144.17 | $145.96 | $138.70 | 166,889 |
| 2019-09-17 | $145.72 | $147.18 | $144.01 | $144.98 | $137.77 | 149,157 |
| 2019-09-16 | $145.48 | $147.40 | $144.50 | $146.23 | $138.96 | 80,719 |
| 2019-09-13 | $145.95 | $147.72 | $144.94 | $146.01 | $138.75 | 129,185 |
| 2019-09-12 | $146.90 | $147.00 | $144.52 | $146.18 | $138.91 | 113,829 |
| 2019-09-11 | $145.25 | $147.29 | $143.99 | $146.58 | $139.29 | 141,447 |
| 2019-09-10 | $143.31 | $146.51 | $142.02 | $144.94 | $137.73 | 122,184 |
| 2019-09-09 | $148.21 | $148.21 | $143.48 | $144.18 | $137.01 | 166,356 |
| 2019-09-06 | $148.59 | $149.84 | $146.83 | $147.49 | $140.16 | 166,012 |
| 2019-09-05 | $147.10 | $149.96 | $146.63 | $148.71 | $140.70 | 105,074 |
| 2019-09-04 | $146.51 | $147.41 | $145.06 | $146.63 | $138.73 | 92,235 |
| 2019-09-03 | $145.31 | $146.84 | $143.68 | $145.94 | $138.08 | 155,526 |
| 2019-08-30 | $144.80 | $147.33 | $144.80 | $145.90 | $138.04 | 170,046 |
| 2019-08-29 | $144.70 | $144.70 | $143.10 | $144.33 | $136.55 | 130,778 |
| 2019-08-28 | $139.26 | $143.98 | $138.90 | $143.10 | $135.39 | 176,946 |
| 2019-08-27 | $149.95 | $152.70 | $139.45 | $140.19 | $132.64 | 380,899 |
| 2019-08-26 | $153.18 | $155.30 | $151.35 | $154.09 | $145.79 | 119,884 |
| 2019-08-23 | $155.33 | $155.33 | $151.29 | $151.89 | $143.71 | 92,747 |
| 2019-08-22 | $154.18 | $156.81 | $153.85 | $155.62 | $147.23 | 66,382 |
| 2019-08-21 | $155.02 | $155.60 | $154.06 | $154.60 | $146.27 | 90,990 |
| 2019-08-20 | $157.61 | $158.25 | $154.38 | $154.44 | $146.12 | 135,180 |
| 2019-08-19 | $156.99 | $158.19 | $155.90 | $157.73 | $149.23 | 78,079 |
| 2019-08-16 | $155.19 | $157.61 | $154.05 | $156.40 | $147.97 | 115,637 |
| 2019-08-15 | $152.08 | $155.31 | $150.92 | $154.83 | $146.49 | 79,799 |
| 2019-08-14 | $153.50 | $154.74 | $150.70 | $151.50 | $143.34 | 66,249 |
| 2019-08-13 | $153.64 | $157.04 | $151.80 | $154.23 | $145.92 | 66,712 |
| 2019-08-12 | $154.23 | $154.95 | $152.26 | $153.73 | $145.45 | 81,382 |
| 2019-08-09 | $153.84 | $154.87 | $152.65 | $154.42 | $146.10 | 89,658 |
| 2019-08-08 | $151.80 | $153.95 | $151.31 | $153.76 | $145.47 | 113,772 |
| 2019-08-07 | $147.78 | $151.80 | $146.91 | $151.42 | $143.26 | 120,619 |
| 2019-08-06 | $148.13 | $150.82 | $147.25 | $148.31 | $140.32 | 84,971 |
| 2019-08-05 | $152.01 | $152.93 | $147.32 | $147.88 | $139.91 | 91,642 |
| 2019-08-02 | $153.43 | $154.66 | $152.62 | $152.86 | $144.62 | 60,233 |
| 2019-08-01 | $155.98 | $157.55 | $153.36 | $153.59 | $145.31 | 118,488 |
| 2019-07-31 | $154.92 | $158.23 | $154.90 | $155.82 | $147.42 | 223,507 |
| 2019-07-30 | $153.12 | $155.64 | $152.01 | $154.70 | $146.36 | 110,821 |
| 2019-07-29 | $152.74 | $153.72 | $151.36 | $153.14 | $144.89 | 95,603 |
| 2019-07-26 | $150.33 | $152.85 | $148.71 | $152.47 | $144.25 | 107,562 |
| 2019-07-25 | $151.99 | $153.52 | $149.75 | $149.88 | $141.80 | 59,040 |
| 2019-07-24 | $151.32 | $152.75 | $150.58 | $151.84 | $143.66 | 99,902 |
| 2019-07-23 | $152.56 | $153.80 | $150.84 | $151.04 | $142.90 | 69,185 |
| 2019-07-22 | $150.66 | $152.40 | $148.80 | $151.51 | $143.35 | 102,612 |
| 2019-07-19 | $150.56 | $151.41 | $149.36 | $150.17 | $142.08 | 91,974 |
| 2019-07-18 | $148.60 | $151.38 | $148.40 | $150.80 | $142.67 | 84,492 |
| 2019-07-17 | $148.34 | $148.79 | $147.01 | $148.70 | $140.69 | 69,622 |
| 2019-07-16 | $148.31 | $149.14 | $147.69 | $147.99 | $140.02 | 103,130 |
| 2019-07-15 | $148.47 | $149.37 | $147.80 | $148.22 | $140.23 | 66,636 |
| 2019-07-12 | $148.37 | $148.58 | $147.09 | $148.00 | $140.02 | 64,958 |
| 2019-07-11 | $148.57 | $149.04 | $146.33 | $147.85 | $139.88 | 75,790 |
| 2019-07-10 | $147.99 | $149.76 | $146.93 | $148.74 | $140.72 | 91,873 |
| 2019-07-09 | $147.78 | $148.08 | $146.62 | $147.89 | $139.92 | 116,190 |
| 2019-07-08 | $148.86 | $149.06 | $147.59 | $148.13 | $140.15 | 92,109 |
| 2019-07-05 | $148.56 | $148.95 | $147.21 | $148.84 | $140.82 | 47,195 |
| 2019-07-03 | $148.29 | $150.59 | $147.30 | $148.94 | $140.91 | 47,657 |
| 2019-07-02 | $147.52 | $148.49 | $146.52 | $147.64 | $139.68 | 71,868 |
| 2019-07-01 | $149.18 | $150.10 | $146.73 | $147.23 | $139.30 | 92,242 |
| 2019-06-28 | $147.36 | $149.57 | $146.92 | $148.60 | $140.59 | 160,238 |
| 2019-06-27 | $145.72 | $147.89 | $144.77 | $147.21 | $139.28 | 94,425 |
| 2019-06-26 | $147.19 | $149.30 | $146.00 | $146.00 | $138.13 | 117,517 |
| 2019-06-25 | $146.99 | $148.20 | $145.39 | $147.21 | $139.28 | 112,926 |
| 2019-06-24 | $146.91 | $147.51 | $145.75 | $146.95 | $139.03 | 110,528 |
| 2019-06-21 | $147.86 | $148.82 | $146.14 | $146.71 | $138.80 | 195,846 |
| 2019-06-20 | $150.42 | $150.53 | $147.22 | $147.98 | $140.01 | 85,362 |
| 2019-06-19 | $148.14 | $151.03 | $147.44 | $150.13 | $142.04 | 107,480 |
| 2019-06-18 | $148.69 | $150.02 | $147.79 | $148.52 | $140.52 | 64,360 |
| 2019-06-17 | $150.34 | $151.50 | $147.08 | $148.42 | $140.42 | 78,705 |
| 2019-06-14 | $150.23 | $150.99 | $149.08 | $150.19 | $142.10 | 75,840 |
| 2019-06-13 | $151.50 | $153.19 | $149.70 | $150.45 | $142.34 | 119,327 |
| 2019-06-12 | $151.10 | $152.06 | $149.97 | $151.56 | $143.39 | 119,495 |
| 2019-06-11 | $148.90 | $151.21 | $148.37 | $150.76 | $142.64 | 122,891 |
| 2019-06-10 | $147.71 | $149.26 | $147.67 | $148.99 | $140.96 | 140,429 |
| 2019-06-07 | $146.97 | $149.08 | $146.90 | $147.62 | $139.67 | 96,144 |
| 2019-06-06 | $147.71 | $147.71 | $144.51 | $146.30 | $138.42 | 154,247 |
| 2019-06-05 | $146.31 | $148.69 | $146.31 | $147.65 | $139.08 | 78,415 |
| 2019-06-04 | $146.44 | $147.48 | $144.45 | $146.10 | $137.62 | 109,357 |
| 2019-06-03 | $143.85 | $146.11 | $143.01 | $145.88 | $137.41 | 97,791 |
| 2019-05-31 | $143.10 | $144.00 | $141.01 | $143.83 | $135.48 | 95,830 |
| 2019-05-30 | $144.63 | $145.09 | $143.03 | $143.88 | $135.52 | 74,121 |
| 2019-05-29 | $143.34 | $144.04 | $142.31 | $143.83 | $135.48 | 99,975 |
| 2019-05-28 | $145.95 | $146.50 | $143.84 | $143.98 | $135.62 | 124,249 |
| 2019-05-24 | $146.05 | $146.52 | $144.40 | $146.00 | $137.52 | 115,256 |
| 2019-05-23 | $147.85 | $149.82 | $144.64 | $145.70 | $137.24 | 96,505 |
| 2019-05-22 | $147.66 | $149.88 | $146.70 | $148.18 | $139.58 | 86,697 |
| 2019-05-21 | $148.76 | $149.58 | $147.07 | $147.73 | $139.15 | 68,806 |
| 2019-05-20 | $148.44 | $149.18 | $147.51 | $148.61 | $139.98 | 50,561 |
| 2019-05-17 | $148.97 | $149.52 | $147.47 | $148.72 | $140.08 | 97,907 |
| 2019-05-16 | $149.32 | $150.97 | $148.26 | $148.99 | $140.34 | 80,730 |
| 2019-05-15 | $147.61 | $149.60 | $146.41 | $149.26 | $140.59 | 86,257 |
| 2019-05-14 | $149.18 | $150.33 | $147.66 | $147.79 | $139.21 | 87,698 |
| 2019-05-13 | $148.02 | $149.57 | $146.42 | $149.33 | $140.66 | 86,704 |
| 2019-05-10 | $148.69 | $148.95 | $145.94 | $148.44 | $139.82 | 98,977 |
| 2019-05-09 | $147.57 | $149.23 | $146.72 | $148.86 | $140.22 | 80,742 |
| 2019-05-08 | $149.73 | $152.36 | $147.69 | $147.85 | $139.26 | 107,173 |
| 2019-05-07 | $152.77 | $152.77 | $149.28 | $149.95 | $141.24 | 90,701 |
| 2019-05-06 | $150.73 | $154.14 | $150.73 | $152.02 | $143.19 | 199,316 |
| 2019-05-03 | $150.60 | $151.64 | $149.24 | $151.59 | $142.79 | 102,957 |
| 2019-05-02 | $149.73 | $150.16 | $147.34 | $149.96 | $141.25 | 134,572 |
| 2019-05-01 | $149.14 | $150.52 | $148.12 | $149.40 | $140.72 | 125,664 |
| 2019-04-30 | $148.40 | $150.12 | $146.95 | $148.71 | $140.07 | 462,108 |
| 2019-04-29 | $146.04 | $148.50 | $145.76 | $147.90 | $139.31 | 121,866 |
| 2019-04-26 | $143.81 | $146.89 | $143.30 | $146.19 | $137.70 | 171,282 |
| 2019-04-25 | $148.70 | $152.42 | $141.42 | $144.54 | $136.15 | 227,114 |
| 2019-04-24 | $152.61 | $155.42 | $152.61 | $153.56 | $144.64 | 126,469 |
| 2019-04-23 | $152.88 | $154.80 | $152.29 | $152.80 | $143.93 | 99,674 |
| 2019-04-22 | $155.42 | $155.87 | $152.14 | $152.76 | $143.89 | 73,799 |
| 2019-04-18 | $154.82 | $156.07 | $154.19 | $155.25 | $146.23 | 119,059 |
| 2019-04-17 | $158.32 | $158.74 | $153.97 | $154.24 | $145.28 | 158,104 |
| 2019-04-16 | $157.02 | $158.42 | $155.98 | $158.32 | $149.13 | 103,678 |
| 2019-04-15 | $155.00 | $157.27 | $154.35 | $156.49 | $147.40 | 84,906 |
| 2019-04-12 | $157.40 | $158.45 | $154.35 | $154.90 | $145.90 | 106,080 |
| 2019-04-11 | $157.16 | $158.57 | $155.22 | $156.92 | $147.81 | 104,084 |
| 2019-04-10 | $154.58 | $157.51 | $153.81 | $157.38 | $148.24 | 97,434 |
| 2019-04-09 | $155.23 | $156.83 | $153.61 | $154.22 | $145.26 | 80,090 |
| 2019-04-08 | $156.13 | $156.62 | $154.75 | $155.66 | $146.62 | 90,650 |
| 2019-04-05 | $155.99 | $158.38 | $154.86 | $156.12 | $147.05 | 121,030 |
| 2019-04-04 | $154.73 | $156.30 | $153.70 | $156.00 | $146.94 | 96,556 |
| 2019-04-03 | $153.14 | $154.64 | $152.22 | $154.42 | $145.45 | 67,675 |
| 2019-04-02 | $153.57 | $154.40 | $152.13 | $153.04 | $144.15 | 99,614 |
| 2019-04-01 | $156.68 | $158.89 | $152.84 | $153.34 | $144.44 | 125,147 |
| 2019-03-29 | $158.11 | $158.11 | $154.71 | $156.69 | $147.59 | 185,752 |
| 2019-03-28 | $158.24 | $158.93 | $156.60 | $157.70 | $148.54 | 99,099 |
| 2019-03-27 | $156.42 | $158.66 | $155.52 | $157.99 | $148.82 | 97,636 |
| 2019-03-26 | $155.10 | $156.80 | $153.58 | $156.52 | $147.43 | 105,867 |
| 2019-03-25 | $154.33 | $156.25 | $152.27 | $154.87 | $145.88 | 118,128 |
| 2019-03-22 | $155.62 | $156.89 | $154.02 | $154.51 | $145.54 | 113,257 |
| 2019-03-21 | $153.39 | $156.96 | $153.06 | $155.94 | $146.88 | 73,513 |
| 2019-03-20 | $154.72 | $154.72 | $151.38 | $153.58 | $144.66 | 99,076 |
| 2019-03-19 | $153.75 | $156.26 | $153.50 | $154.85 | $145.86 | 118,955 |
| 2019-03-18 | $152.70 | $153.69 | $151.97 | $153.50 | $144.59 | 106,594 |
| 2019-03-15 | $150.92 | $153.18 | $150.48 | $152.19 | $143.35 | 301,062 |
| 2019-03-14 | $152.18 | $152.57 | $150.60 | $150.85 | $142.09 | 71,769 |
| 2019-03-13 | $151.07 | $152.42 | $151.05 | $152.00 | $143.17 | 101,879 |
| 2019-03-12 | $153.13 | $153.13 | $150.21 | $150.89 | $142.13 | 88,688 |
| 2019-03-11 | $151.12 | $153.22 | $150.16 | $153.14 | $144.25 | 100,290 |
| 2019-03-08 | $152.83 | $153.88 | $150.73 | $151.22 | $142.44 | 91,094 |
| 2019-03-07 | $153.38 | $155.50 | $152.87 | $153.00 | $144.12 | 89,883 |
| 2019-03-06 | $156.64 | $157.76 | $153.13 | $153.83 | $144.28 | 122,917 |
| 2019-03-05 | $156.51 | $157.91 | $156.34 | $156.64 | $146.92 | 75,923 |
| 2019-03-04 | $157.12 | $157.87 | $155.17 | $157.04 | $147.29 | 101,444 |
| 2019-03-01 | $156.99 | $157.50 | $155.03 | $156.95 | $147.21 | 110,220 |
| 2019-02-28 | $155.39 | $157.69 | $153.80 | $156.77 | $147.04 | 119,903 |
| 2019-02-27 | $153.98 | $155.46 | $152.95 | $155.26 | $145.63 | 118,193 |
| 2019-02-26 | $156.22 | $157.24 | $154.07 | $154.48 | $144.89 | 120,882 |
| 2019-02-25 | $158.55 | $159.41 | $154.76 | $156.08 | $146.39 | 148,721 |
| 2019-02-22 | $160.41 | $160.41 | $157.78 | $158.34 | $148.51 | 131,406 |
| 2019-02-21 | $159.44 | $162.56 | $158.73 | $160.95 | $150.96 | 152,347 |
| 2019-02-20 | $159.87 | $160.72 | $156.43 | $159.50 | $149.60 | 155,204 |
| 2019-02-19 | $159.80 | $161.58 | $158.37 | $159.80 | $149.88 | 155,919 |
| 2019-02-15 | $159.59 | $161.48 | $158.72 | $159.54 | $149.64 | 171,328 |
| 2019-02-14 | $157.45 | $160.04 | $156.75 | $158.98 | $149.11 | 214,968 |
| 2019-02-13 | $159.17 | $164.40 | $156.92 | $158.18 | $148.36 | 182,386 |
| 2019-02-12 | $159.84 | $162.28 | $155.29 | $159.36 | $149.47 | 161,625 |
| 2019-02-11 | $160.84 | $162.47 | $158.39 | $159.67 | $149.76 | 181,029 |
| 2019-02-08 | $159.26 | $161.75 | $159.26 | $160.91 | $150.92 | 144,570 |
| 2019-02-07 | $157.17 | $160.08 | $155.54 | $159.83 | $149.91 | 164,845 |
| 2019-02-06 | $156.26 | $158.03 | $155.91 | $157.25 | $147.49 | 109,205 |
| 2019-02-05 | $155.93 | $157.81 | $155.03 | $156.52 | $146.81 | 137,675 |
| 2019-02-04 | $157.23 | $158.00 | $154.96 | $155.65 | $145.99 | 204,050 |
| 2019-02-01 | $158.98 | $165.11 | $156.41 | $156.80 | $147.07 | 318,894 |
| 2019-01-31 | $158.22 | $161.15 | $155.45 | $159.07 | $149.20 | 563,156 |
| 2019-01-30 | $156.64 | $158.63 | $155.76 | $156.33 | $146.63 | 129,034 |
| 2019-01-29 | $158.67 | $159.20 | $156.18 | $157.31 | $147.55 | 114,497 |
| 2019-01-28 | $161.25 | $164.40 | $158.86 | $159.09 | $149.22 | 226,519 |
| 2019-01-25 | $167.64 | $167.64 | $161.55 | $161.80 | $151.76 | 168,291 |
| 2019-01-24 | $167.92 | $168.22 | $164.91 | $167.28 | $156.90 | 292,667 |
| 2019-01-23 | $169.61 | $171.35 | $167.03 | $168.28 | $157.84 | 179,069 |
| 2019-01-22 | $173.12 | $173.32 | $169.10 | $170.05 | $159.50 | 143,130 |
| 2019-01-18 | $175.73 | $176.94 | $172.24 | $172.76 | $162.04 | 107,107 |
| 2019-01-17 | $176.01 | $177.37 | $174.56 | $175.87 | $164.96 | 112,047 |
| 2019-01-16 | $176.84 | $178.25 | $174.20 | $175.77 | $164.86 | 124,160 |
| 2019-01-15 | $172.49 | $176.93 | $170.53 | $176.75 | $165.78 | 110,304 |
| 2019-01-14 | $172.22 | $173.72 | $171.30 | $171.75 | $161.09 | 178,319 |
| 2019-01-11 | $175.42 | $175.42 | $171.75 | $172.46 | $161.76 | 128,198 |
| 2019-01-10 | $175.43 | $175.99 | $172.49 | $174.38 | $163.56 | 103,184 |
| 2019-01-09 | $178.60 | $180.11 | $173.18 | $174.98 | $164.12 | 239,506 |
| 2019-01-08 | $172.71 | $179.20 | $171.20 | $178.61 | $167.53 | 227,009 |
| 2019-01-07 | $171.22 | $174.25 | $170.31 | $172.16 | $161.48 | 167,957 |
| 2019-01-04 | $172.30 | $173.25 | $169.69 | $171.91 | $161.24 | 250,757 |
| 2019-01-03 | $172.35 | $173.92 | $169.33 | $171.66 | $161.01 | 202,863 |
| 2019-01-02 | $176.22 | $176.32 | $170.69 | $172.62 | $161.91 | 172,676 |
| 2018-12-31 | $174.46 | $177.22 | $171.21 | $176.86 | $165.88 | 108,530 |
| 2018-12-28 | $175.42 | $180.00 | $172.22 | $173.10 | $162.36 | 102,333 |
| 2018-12-27 | $173.97 | $175.59 | $170.60 | $175.25 | $164.37 | 145,664 |
| 2018-12-26 | $171.35 | $175.14 | $170.39 | $174.96 | $164.10 | 110,315 |
| 2018-12-24 | $180.73 | $180.73 | $170.70 | $170.71 | $160.12 | 99,564 |
| 2018-12-21 | $187.57 | $194.38 | $180.16 | $180.95 | $169.72 | 483,705 |
| 2018-12-20 | $184.82 | $187.90 | $180.76 | $187.15 | $175.54 | 129,634 |
| 2018-12-19 | $185.47 | $191.89 | $183.14 | $184.65 | $173.19 | 133,189 |
| 2018-12-18 | $182.67 | $189.68 | $182.67 | $184.97 | $173.49 | 177,067 |
| 2018-12-17 | $186.33 | $188.76 | $180.57 | $181.93 | $170.64 | 135,068 |
| 2018-12-14 | $186.27 | $187.98 | $181.64 | $185.83 | $174.30 | 173,800 |
| 2018-12-13 | $183.90 | $187.27 | $181.93 | $186.26 | $174.70 | 82,877 |
| 2018-12-12 | $181.28 | $184.68 | $179.79 | $184.04 | $172.62 | 210,994 |
| 2018-12-11 | $178.32 | $181.52 | $178.00 | $179.86 | $168.70 | 93,285 |
| 2018-12-10 | $177.15 | $178.01 | $173.15 | $177.40 | $166.39 | 125,797 |
| 2018-12-07 | $177.56 | $178.98 | $174.84 | $176.03 | $165.11 | 124,516 |
| 2018-12-06 | $178.52 | $183.51 | $175.02 | $178.02 | $166.97 | 102,725 |
| 2018-12-04 | $179.26 | $180.91 | $177.00 | $178.57 | $166.88 | 150,158 |
| 2018-12-03 | $180.98 | $180.98 | $177.50 | $179.00 | $167.28 | 195,948 |
| 2018-11-30 | $181.17 | $183.94 | $180.03 | $180.32 | $168.51 | 189,106 |
| 2018-11-29 | $183.56 | $184.98 | $180.57 | $181.16 | $169.30 | 123,882 |
| 2018-11-28 | $186.24 | $187.97 | $182.37 | $183.25 | $171.25 | 166,373 |
| 2018-11-27 | $186.15 | $189.34 | $184.78 | $186.05 | $173.87 | 70,207 |
| 2018-11-26 | $183.95 | $186.41 | $170.44 | $185.63 | $173.48 | 82,220 |
| 2018-11-23 | $181.64 | $184.83 | $181.64 | $183.42 | $171.41 | 31,553 |
| 2018-11-21 | $181.89 | $183.37 | $180.70 | $181.60 | $169.71 | 65,831 |
| 2018-11-20 | $182.36 | $183.99 | $180.72 | $182.46 | $170.51 | 74,501 |
| 2018-11-19 | $183.50 | $184.80 | $180.68 | $182.37 | $170.43 | 108,082 |
| 2018-11-16 | $181.88 | $183.76 | $181.47 | $182.64 | $170.68 | 90,933 |
| 2018-11-15 | $179.90 | $182.97 | $178.72 | $182.82 | $170.85 | 91,606 |
| 2018-11-14 | $181.36 | $182.00 | $178.74 | $180.16 | $168.37 | 61,018 |
| 2018-11-13 | $180.30 | $181.57 | $177.35 | $180.60 | $168.78 | 66,135 |
| 2018-11-12 | $178.36 | $181.86 | $178.36 | $179.85 | $168.08 | 82,392 |
| 2018-11-09 | $177.97 | $178.99 | $175.82 | $178.20 | $166.53 | 104,562 |
| 2018-11-08 | $176.48 | $178.12 | $175.00 | $177.91 | $166.26 | 87,619 |
| 2018-11-07 | $176.01 | $178.14 | $174.68 | $177.49 | $165.87 | 98,521 |
| 2018-11-06 | $170.39 | $176.77 | $169.76 | $176.57 | $165.01 | 92,169 |
| 2018-11-05 | $168.25 | $171.28 | $168.25 | $171.00 | $159.80 | 99,768 |
| 2018-11-02 | $170.20 | $170.60 | $165.07 | $167.24 | $156.29 | 134,133 |
| 2018-11-01 | $171.53 | $172.62 | $165.62 | $169.79 | $158.67 | 132,941 |
| 2018-10-31 | $175.28 | $175.37 | $171.37 | $171.38 | $160.16 | 291,685 |
| 2018-10-30 | $171.86 | $175.19 | $170.48 | $174.57 | $163.14 | 154,114 |
| 2018-10-29 | $166.60 | $172.45 | $166.60 | $170.62 | $159.45 | 150,651 |
| 2018-10-26 | $159.87 | $165.27 | $157.24 | $164.56 | $153.79 | 144,137 |
| 2018-10-25 | $165.31 | $165.31 | $153.46 | $159.57 | $149.12 | 233,314 |
| 2018-10-24 | $158.59 | $162.83 | $158.07 | $161.17 | $150.62 | 209,932 |
| 2018-10-23 | $156.21 | $159.81 | $154.10 | $158.06 | $147.71 | 108,495 |
| 2018-10-22 | $154.90 | $157.25 | $154.09 | $156.61 | $146.36 | 102,444 |
| 2018-10-19 | $150.97 | $154.66 | $150.97 | $154.25 | $144.15 | 81,057 |
| 2018-10-18 | $150.52 | $152.80 | $149.59 | $150.71 | $140.84 | 73,692 |
| 2018-10-17 | $149.71 | $151.21 | $147.09 | $150.15 | $140.32 | 81,181 |
| 2018-10-16 | $146.80 | $150.50 | $146.13 | $149.95 | $140.13 | 68,927 |
| 2018-10-15 | $145.58 | $148.04 | $144.78 | $146.80 | $137.19 | 52,855 |
| 2018-10-12 | $145.47 | $147.18 | $144.13 | $145.59 | $136.06 | 91,795 |
| 2018-10-11 | $147.84 | $148.06 | $144.18 | $144.28 | $134.83 | 73,454 |
| 2018-10-10 | $148.09 | $149.79 | $147.65 | $147.86 | $138.18 | 112,278 |
| 2018-10-09 | $148.62 | $149.99 | $147.37 | $147.82 | $138.14 | 70,288 |
| 2018-10-08 | $146.91 | $149.33 | $146.78 | $148.80 | $139.06 | 75,767 |
| 2018-10-05 | $146.08 | $147.97 | $146.08 | $146.91 | $137.29 | 92,642 |
| 2018-10-04 | $144.99 | $146.13 | $144.04 | $145.92 | $136.37 | 65,302 |
| 2018-10-03 | $146.96 | $147.60 | $144.01 | $145.81 | $136.26 | 48,972 |
| 2018-10-02 | $147.68 | $148.27 | $145.92 | $146.52 | $136.93 | 77,805 |
| 2018-10-01 | $149.09 | $150.21 | $146.92 | $147.68 | $138.01 | 72,167 |
| 2018-09-28 | $147.24 | $149.52 | $146.99 | $149.21 | $139.44 | 88,448 |
| 2018-09-27 | $149.58 | $149.58 | $146.51 | $147.22 | $137.58 | 82,262 |
| 2018-09-26 | $150.20 | $150.64 | $149.06 | $149.57 | $139.78 | 58,380 |
| 2018-09-25 | $151.30 | $151.91 | $149.69 | $150.06 | $140.24 | 72,289 |
| 2018-09-24 | $151.41 | $152.31 | $150.29 | $150.99 | $141.10 | 77,343 |
| 2018-09-21 | $153.51 | $154.87 | $151.60 | $151.84 | $141.90 | 146,865 |
| 2018-09-20 | $154.56 | $155.44 | $152.31 | $153.58 | $143.53 | 84,868 |
| 2018-09-19 | $157.00 | $157.60 | $152.85 | $154.29 | $144.19 | 90,099 |
| 2018-09-18 | $160.10 | $161.14 | $156.15 | $156.90 | $146.63 | 81,498 |
| 2018-09-17 | $160.21 | $161.31 | $158.06 | $159.91 | $149.44 | 61,893 |
| 2018-09-14 | $161.33 | $161.69 | $159.23 | $160.07 | $149.59 | 81,258 |
| 2018-09-13 | $160.21 | $160.56 | $159.31 | $160.23 | $149.74 | 41,257 |
| 2018-09-12 | $157.92 | $160.72 | $157.92 | $160.30 | $149.81 | 64,547 |
| 2018-09-11 | $158.46 | $159.72 | $157.76 | $158.07 | $147.72 | 56,471 |
| 2018-09-10 | $157.17 | $160.00 | $157.17 | $158.46 | $148.09 | 68,394 |
| 2018-09-07 | $157.08 | $159.21 | $156.31 | $157.39 | $147.09 | 90,781 |
| 2018-09-06 | $157.89 | $159.72 | $157.11 | $157.68 | $147.36 | 48,877 |
| 2018-09-05 | $156.00 | $159.48 | $154.62 | $158.70 | $147.75 | 84,997 |
| 2018-09-04 | $155.95 | $157.49 | $154.89 | $156.06 | $145.29 | 52,788 |
| 2018-08-31 | $154.27 | $156.79 | $154.27 | $156.27 | $145.49 | 56,502 |
| 2018-08-30 | $156.08 | $156.08 | $154.58 | $155.04 | $144.34 | 59,950 |
| 2018-08-29 | $154.05 | $160.98 | $154.05 | $155.76 | $145.01 | 77,859 |
| 2018-08-28 | $154.75 | $156.64 | $153.47 | $153.79 | $143.18 | 108,118 |
| 2018-08-27 | $154.63 | $156.19 | $153.70 | $155.07 | $144.37 | 106,067 |
| 2018-08-24 | $152.43 | $155.32 | $152.18 | $153.67 | $143.07 | 125,347 |
| 2018-08-23 | $148.72 | $156.50 | $145.50 | $153.47 | $142.88 | 274,800 |
| 2018-08-22 | $146.47 | $146.47 | $142.49 | $144.84 | $134.84 | 155,502 |
| 2018-08-21 | $149.52 | $149.52 | $146.05 | $146.86 | $136.73 | 135,942 |
| 2018-08-20 | $150.67 | $150.67 | $148.87 | $148.92 | $138.64 | 75,573 |
| 2018-08-17 | $147.71 | $149.88 | $147.48 | $149.75 | $139.42 | 71,210 |
| 2018-08-16 | $148.43 | $149.33 | $147.39 | $148.08 | $137.86 | 91,256 |
| 2018-08-15 | $146.41 | $149.69 | $146.41 | $148.10 | $137.88 | 104,712 |
| 2018-08-14 | $146.15 | $148.35 | $146.15 | $146.94 | $136.80 | 90,227 |
| 2018-08-13 | $146.55 | $148.05 | $145.67 | $146.10 | $136.02 | 66,752 |
| 2018-08-10 | $145.34 | $149.05 | $145.34 | $147.10 | $136.95 | 104,367 |
| 2018-08-09 | $147.84 | $148.98 | $146.70 | $147.65 | $137.46 | 73,169 |
| 2018-08-08 | $147.50 | $148.07 | $146.79 | $147.36 | $137.19 | 72,865 |
| 2018-08-07 | $148.64 | $148.64 | $146.07 | $147.56 | $137.38 | 70,717 |
| 2018-08-06 | $147.76 | $148.74 | $147.46 | $148.14 | $137.92 | 59,024 |
| 2018-08-03 | $146.62 | $148.89 | $145.98 | $147.31 | $137.14 | 61,021 |
| 2018-08-02 | $143.45 | $147.59 | $143.27 | $146.51 | $136.40 | 72,432 |
| 2018-08-01 | $145.09 | $145.09 | $143.72 | $143.72 | $133.80 | 79,687 |
| 2018-07-31 | $146.04 | $146.58 | $144.28 | $145.03 | $135.02 | 360,717 |
| 2018-07-30 | $144.43 | $145.96 | $142.79 | $145.61 | $135.56 | 86,089 |
| 2018-07-27 | $145.70 | $146.42 | $144.35 | $144.74 | $134.75 | 82,697 |
| 2018-07-26 | $142.37 | $145.67 | $142.37 | $145.31 | $135.28 | 85,729 |
| 2018-07-25 | $141.80 | $142.15 | $137.97 | $142.14 | $132.33 | 73,435 |
| 2018-07-24 | $143.25 | $143.25 | $140.88 | $141.37 | $131.61 | 78,104 |
| 2018-07-23 | $144.23 | $144.42 | $142.09 | $143.16 | $133.28 | 87,741 |
| 2018-07-20 | $144.01 | $144.77 | $143.86 | $144.57 | $134.59 | 36,272 |
| 2018-07-19 | $141.61 | $144.74 | $141.61 | $144.10 | $134.16 | 60,568 |
| 2018-07-18 | $142.45 | $142.45 | $141.04 | $142.08 | $132.27 | 58,617 |
| 2018-07-17 | $141.08 | $143.61 | $141.08 | $142.45 | $132.62 | 59,072 |
| 2018-07-16 | $142.35 | $142.35 | $140.27 | $140.97 | $131.24 | 54,057 |
| 2018-07-13 | $142.49 | $143.31 | $141.43 | $142.30 | $132.48 | 63,924 |
| 2018-07-12 | $144.00 | $144.00 | $141.69 | $142.83 | $132.97 | 78,945 |
| 2018-07-11 | $144.00 | $144.75 | $142.41 | $143.81 | $133.89 | 96,411 |
| 2018-07-10 | $141.85 | $143.85 | $141.33 | $143.62 | $133.71 | 98,497 |
| 2018-07-09 | $142.71 | $143.35 | $140.95 | $141.36 | $131.60 | 85,183 |
| 2018-07-06 | $143.14 | $143.88 | $142.66 | $143.22 | $133.34 | 52,943 |
| 2018-07-05 | $140.12 | $143.42 | $139.93 | $143.26 | $133.37 | 81,453 |
| 2018-07-03 | $139.80 | $140.67 | $138.92 | $139.95 | $130.29 | 41,638 |
| 2018-07-02 | $138.55 | $139.99 | $138.18 | $139.81 | $130.16 | 93,499 |
| 2018-06-29 | $138.85 | $139.33 | $137.73 | $138.42 | $128.87 | 167,697 |
| 2018-06-28 | $137.46 | $140.19 | $137.46 | $138.99 | $129.40 | 78,973 |
| 2018-06-27 | $137.92 | $139.83 | $137.01 | $137.89 | $128.37 | 77,477 |
| 2018-06-26 | $139.94 | $141.58 | $138.13 | $140.35 | $130.66 | 90,444 |
| 2018-06-25 | $138.17 | $140.55 | $137.49 | $140.30 | $130.62 | 75,037 |
| 2018-06-22 | $135.81 | $138.41 | $135.69 | $138.25 | $128.71 | 323,796 |
| 2018-06-21 | $136.10 | $137.05 | $134.58 | $135.31 | $125.97 | 56,290 |
| 2018-06-20 | $136.15 | $136.87 | $134.96 | $135.91 | $126.53 | 57,458 |
| 2018-06-19 | $133.75 | $136.43 | $133.74 | $135.72 | $126.35 | 77,778 |
| 2018-06-18 | $134.70 | $136.13 | $132.90 | $134.68 | $125.39 | 68,055 |
| 2018-06-15 | $132.19 | $135.18 | $132.02 | $135.11 | $125.79 | 151,198 |
| 2018-06-14 | $131.47 | $132.69 | $130.34 | $132.66 | $123.51 | 86,562 |
| 2018-06-13 | $132.55 | $132.55 | $130.90 | $131.27 | $122.21 | 68,972 |
| 2018-06-12 | $132.22 | $132.28 | $131.09 | $132.08 | $122.97 | 67,519 |
| 2018-06-11 | $130.66 | $132.48 | $130.66 | $132.23 | $123.10 | 69,245 |
| 2018-06-08 | $128.89 | $130.98 | $128.89 | $130.45 | $121.45 | 85,421 |
| 2018-06-07 | $128.15 | $130.00 | $126.98 | $128.84 | $119.95 | 56,348 |
| 2018-06-06 | $127.89 | $129.01 | $126.96 | $129.01 | $119.55 | 85,633 |
| 2018-06-05 | $127.46 | $128.21 | $126.41 | $128.15 | $118.75 | 75,041 |
| 2018-06-04 | $126.11 | $127.29 | $125.56 | $127.28 | $117.95 | 136,595 |
| 2018-06-01 | $126.80 | $126.83 | $125.06 | $125.72 | $116.50 | 156,879 |
| 2018-05-31 | $130.06 | $130.06 | $125.94 | $126.10 | $116.85 | 135,873 |
| 2018-05-30 | $127.60 | $130.76 | $127.60 | $130.28 | $120.73 | 99,359 |
| 2018-05-29 | $126.18 | $127.59 | $126.00 | $127.26 | $117.93 | 52,911 |
| 2018-05-25 | $126.44 | $128.27 | $125.95 | $126.57 | $117.29 | 49,313 |
| 2018-05-24 | $125.27 | $126.48 | $125.22 | $126.30 | $117.04 | 83,297 |
| 2018-05-23 | $124.86 | $126.22 | $124.75 | $125.06 | $115.89 | 341,833 |
| 2018-05-22 | $126.81 | $126.82 | $125.02 | $125.26 | $116.08 | 98,967 |
| 2018-05-21 | $126.20 | $127.89 | $125.70 | $126.98 | $117.67 | 58,344 |
| 2018-05-18 | $127.73 | $127.73 | $125.35 | $126.10 | $116.85 | 326,288 |
| 2018-05-17 | $127.97 | $128.00 | $126.47 | $127.41 | $118.07 | 81,634 |
| 2018-05-16 | $127.18 | $128.07 | $126.05 | $127.78 | $118.41 | 72,729 |
| 2018-05-15 | $125.47 | $127.50 | $125.47 | $127.00 | $117.69 | 69,235 |
| 2018-05-14 | $128.18 | $128.85 | $125.85 | $126.35 | $117.09 | 55,953 |
| 2018-05-11 | $127.17 | $129.20 | $127.17 | $127.96 | $118.58 | 59,729 |
| 2018-05-10 | $126.90 | $127.77 | $126.38 | $126.99 | $117.68 | 72,545 |
| 2018-05-09 | $127.37 | $127.62 | $126.10 | $126.74 | $117.45 | 73,331 |
| 2018-05-08 | $128.25 | $128.54 | $125.17 | $127.50 | $118.15 | 109,278 |
| 2018-05-07 | $126.91 | $129.09 | $126.30 | $127.96 | $118.58 | 124,993 |
| 2018-05-04 | $123.31 | $127.58 | $120.52 | $126.86 | $117.56 | 110,094 |
| 2018-05-03 | $124.36 | $124.70 | $122.88 | $123.46 | $114.41 | 78,549 |
| 2018-05-02 | $126.16 | $126.94 | $124.00 | $124.40 | $115.28 | 92,631 |
| 2018-05-01 | $125.52 | $126.47 | $124.20 | $126.24 | $116.98 | 87,467 |
| 2018-04-30 | $127.17 | $127.17 | $125.25 | $125.59 | $116.38 | 137,310 |
| 2018-04-27 | $125.22 | $127.25 | $124.26 | $126.96 | $117.65 | 57,856 |
| 2018-04-26 | $125.18 | $127.84 | $123.86 | $125.07 | $115.90 | 78,024 |
| 2018-04-25 | $125.73 | $129.39 | $125.17 | $128.38 | $118.97 | 203,306 |
| 2018-04-24 | $123.39 | $126.52 | $122.55 | $126.03 | $116.79 | 127,216 |
| 2018-04-23 | $123.82 | $124.53 | $122.55 | $122.97 | $113.95 | 95,867 |
| 2018-04-20 | $124.40 | $125.30 | $122.88 | $123.37 | $114.32 | 102,377 |
| 2018-04-19 | $125.14 | $128.92 | $124.61 | $124.98 | $115.82 | 52,252 |
| 2018-04-18 | $125.86 | $129.99 | $125.41 | $125.58 | $116.37 | 48,959 |
| 2018-04-17 | $125.25 | $126.30 | $125.25 | $125.87 | $116.64 | 52,233 |
| 2018-04-16 | $123.93 | $125.58 | $122.59 | $124.76 | $115.61 | 47,714 |
| 2018-04-13 | $122.81 | $123.54 | $121.33 | $123.38 | $114.33 | 53,332 |
| 2018-04-12 | $123.46 | $123.46 | $121.89 | $122.61 | $113.62 | 37,739 |
| 2018-04-11 | $122.32 | $124.61 | $122.12 | $122.80 | $113.80 | 55,597 |
| 2018-04-10 | $123.61 | $123.61 | $121.75 | $122.98 | $113.96 | 68,331 |
| 2018-04-09 | $123.26 | $124.49 | $122.47 | $122.69 | $113.69 | 69,851 |
| 2018-04-06 | $123.71 | $126.17 | $121.92 | $122.83 | $113.82 | 80,382 |
| 2018-04-05 | $124.93 | $125.58 | $123.08 | $124.14 | $115.04 | 66,098 |
| 2018-04-04 | $120.74 | $125.04 | $120.19 | $124.28 | $115.17 | 80,176 |
| 2018-04-03 | $120.26 | $123.01 | $120.26 | $121.70 | $112.78 | 113,285 |
| 2018-04-02 | $122.80 | $122.81 | $118.91 | $119.75 | $110.97 | 98,310 |
| 2018-03-29 | $122.32 | $124.20 | $121.09 | $123.14 | $114.11 | 124,190 |
| 2018-03-28 | $120.70 | $122.75 | $117.53 | $121.69 | $112.77 | 138,357 |
| 2018-03-27 | $119.79 | $122.19 | $119.57 | $120.75 | $111.90 | 177,833 |
| 2018-03-26 | $119.70 | $119.70 | $117.88 | $119.48 | $110.72 | 87,924 |
| 2018-03-23 | $119.33 | $120.86 | $118.17 | $118.25 | $109.58 | 97,841 |
| 2018-03-22 | $119.52 | $121.22 | $119.04 | $119.29 | $110.54 | 96,454 |
| 2018-03-21 | $121.20 | $121.21 | $119.70 | $120.39 | $111.56 | 102,922 |
| 2018-03-20 | $120.66 | $121.69 | $119.65 | $121.27 | $112.38 | 99,511 |
| 2018-03-19 | $120.35 | $121.85 | $119.58 | $120.67 | $111.82 | 78,472 |
| 2018-03-16 | $120.16 | $121.38 | $119.41 | $120.46 | $111.63 | 233,549 |
| 2018-03-15 | $122.67 | $123.24 | $118.62 | $120.19 | $111.38 | 128,864 |
| 2018-03-14 | $123.55 | $123.55 | $121.95 | $122.65 | $113.66 | 78,149 |
| 2018-03-13 | $124.18 | $124.18 | $122.24 | $123.40 | $114.35 | 78,168 |
| 2018-03-12 | $122.42 | $124.21 | $122.42 | $123.69 | $114.62 | 90,634 |
| 2018-03-09 | $123.28 | $124.08 | $121.56 | $122.43 | $113.45 | 91,608 |
| 2018-03-08 | $123.54 | $123.54 | $121.29 | $122.47 | $113.49 | 106,431 |
| 2018-03-07 | $122.29 | $123.84 | $122.10 | $123.53 | $113.91 | 86,062 |
| 2018-03-06 | $121.53 | $123.13 | $120.16 | $122.85 | $113.29 | 69,346 |
| 2018-03-05 | $119.13 | $122.48 | $119.09 | $121.32 | $111.88 | 77,996 |
| 2018-03-02 | $117.23 | $120.82 | $117.23 | $119.72 | $110.40 | 67,313 |
| 2018-03-01 | $118.35 | $120.03 | $115.81 | $118.20 | $109.00 | 121,572 |
| 2018-02-28 | $121.49 | $122.54 | $118.17 | $118.34 | $109.13 | 77,734 |
| 2018-02-27 | $121.88 | $123.00 | $120.05 | $121.09 | $111.66 | 94,302 |
| 2018-02-26 | $120.70 | $122.33 | $120.70 | $121.89 | $112.40 | 66,121 |
| 2018-02-23 | $119.99 | $120.85 | $118.87 | $120.47 | $111.09 | 44,995 |
| 2018-02-22 | $119.20 | $120.61 | $118.31 | $119.70 | $110.38 | 85,724 |
| 2018-02-21 | $120.00 | $121.73 | $119.05 | $119.14 | $109.87 | 59,883 |
| 2018-02-20 | $121.06 | $121.92 | $119.76 | $120.13 | $110.78 | 69,249 |
| 2018-02-16 | $121.39 | $122.51 | $120.57 | $121.60 | $112.13 | 56,002 |
| 2018-02-15 | $121.09 | $122.40 | $119.76 | $121.86 | $112.37 | 79,485 |
| 2018-02-14 | $119.08 | $121.00 | $118.65 | $120.44 | $111.06 | 62,506 |
| 2018-02-13 | $118.89 | $120.44 | $118.53 | $119.86 | $110.53 | 83,998 |
| 2018-02-12 | $120.53 | $121.41 | $117.55 | $119.66 | $110.35 | 100,672 |
| 2018-02-09 | $120.50 | $123.51 | $117.72 | $120.14 | $110.79 | 88,068 |
| 2018-02-08 | $121.06 | $121.71 | $119.21 | $119.32 | $110.03 | 74,505 |
| 2018-02-07 | $120.36 | $122.36 | $119.68 | $121.21 | $111.77 | 110,742 |
| 2018-02-06 | $118.12 | $122.81 | $116.22 | $120.81 | $111.41 | 146,232 |
| 2018-02-05 | $123.53 | $124.98 | $120.45 | $120.49 | $111.11 | 85,765 |
| 2018-02-02 | $127.48 | $128.48 | $123.96 | $124.13 | $114.47 | 172,240 |
| 2018-02-01 | $127.81 | $130.37 | $126.38 | $128.35 | $118.36 | 152,053 |
| 2018-01-31 | $126.98 | $128.75 | $126.43 | $128.40 | $118.40 | 429,738 |
| 2018-01-30 | $125.66 | $128.53 | $125.61 | $126.42 | $116.58 | 97,300 |
| 2018-01-29 | $128.04 | $130.36 | $126.38 | $126.45 | $116.61 | 129,094 |
| 2018-01-26 | $125.00 | $128.54 | $121.89 | $128.37 | $118.38 | 156,998 |
| 2018-01-25 | $120.65 | $126.95 | $118.23 | $124.59 | $114.89 | 307,094 |
| 2018-01-24 | $131.20 | $131.20 | $128.32 | $129.58 | $119.49 | 381,338 |
| 2018-01-23 | $130.19 | $132.35 | $129.34 | $130.93 | $120.74 | 155,709 |
| 2018-01-22 | $128.72 | $129.76 | $128.14 | $129.48 | $119.40 | 94,121 |
| 2018-01-19 | $127.38 | $129.09 | $127.23 | $128.60 | $118.59 | 84,625 |
| 2018-01-18 | $128.13 | $129.91 | $126.38 | $127.18 | $117.28 | 103,310 |
| 2018-01-17 | $127.91 | $128.98 | $126.90 | $128.41 | $118.41 | 105,730 |
| 2018-01-16 | $127.98 | $129.41 | $127.23 | $127.30 | $117.39 | 88,036 |
| 2018-01-12 | $127.58 | $128.39 | $126.58 | $127.32 | $117.41 | 82,866 |
| 2018-01-11 | $126.82 | $128.29 | $126.42 | $127.56 | $117.63 | 96,129 |
| 2018-01-10 | $127.91 | $128.01 | $125.94 | $126.73 | $116.86 | 65,543 |
| 2018-01-09 | $128.33 | $130.00 | $127.67 | $128.43 | $118.43 | 72,642 |
| 2018-01-08 | $128.06 | $129.01 | $127.72 | $128.25 | $118.27 | 108,004 |
| 2018-01-05 | $128.93 | $129.88 | $127.99 | $128.50 | $118.50 | 63,614 |
| 2018-01-04 | $128.61 | $129.76 | $128.45 | $128.63 | $118.62 | 72,496 |
| 2018-01-03 | $128.41 | $129.31 | $127.81 | $128.38 | $118.39 | 87,903 |
| 2018-01-02 | $129.82 | $129.82 | $127.66 | $128.71 | $118.69 | 117,327 |
| 2017-12-29 | $131.92 | $132.24 | $129.04 | $129.21 | $119.15 | 101,385 |
| 2017-12-28 | $130.20 | $131.48 | $129.35 | $131.30 | $121.08 | 77,482 |
| 2017-12-27 | $130.10 | $131.56 | $129.16 | $129.46 | $119.38 | 80,456 |
| 2017-12-26 | $130.25 | $132.10 | $129.70 | $129.89 | $119.78 | 55,882 |
| 2017-12-22 | $131.16 | $131.88 | $130.34 | $130.67 | $120.50 | 59,344 |
| 2017-12-21 | $131.18 | $131.99 | $130.72 | $131.17 | $120.96 | 69,034 |
| 2017-12-20 | $131.56 | $132.30 | $129.72 | $131.23 | $121.01 | 75,326 |
| 2017-12-19 | $131.24 | $132.78 | $130.63 | $131.05 | $120.85 | 95,927 |
| 2017-12-18 | $130.75 | $132.77 | $130.28 | $131.25 | $121.03 | 103,954 |
| 2017-12-15 | $129.12 | $131.46 | $129.12 | $129.79 | $119.69 | 231,745 |
| 2017-12-14 | $129.71 | $130.47 | $128.21 | $128.66 | $118.64 | 118,906 |
| 2017-12-13 | $129.17 | $130.47 | $128.73 | $129.67 | $119.58 | 76,639 |
| 2017-12-12 | $129.43 | $129.86 | $128.51 | $128.98 | $118.94 | 86,255 |
| 2017-12-11 | $130.21 | $130.21 | $128.32 | $129.25 | $119.19 | 89,656 |
| 2017-12-08 | $131.58 | $132.57 | $129.93 | $130.21 | $120.07 | 87,583 |
| 2017-12-07 | $132.69 | $132.72 | $129.84 | $131.36 | $121.13 | 144,522 |
| 2017-12-06 | $133.41 | $135.86 | $132.64 | $133.37 | $122.43 | 90,432 |
| 2017-12-05 | $134.58 | $134.98 | $132.71 | $133.49 | $122.54 | 132,086 |
| 2017-12-04 | $134.96 | $135.79 | $133.68 | $134.42 | $123.39 | 104,834 |
| 2017-12-01 | $133.01 | $134.82 | $130.73 | $134.03 | $123.03 | 134,378 |
| 2017-11-30 | $133.47 | $134.37 | $131.89 | $133.28 | $122.35 | 106,076 |
| 2017-11-29 | $129.15 | $133.87 | $128.54 | $132.65 | $121.77 | 88,485 |
| 2017-11-28 | $127.24 | $129.67 | $126.56 | $129.14 | $118.55 | 61,978 |
| 2017-11-27 | $126.25 | $127.39 | $126.06 | $127.01 | $116.59 | 61,773 |
| 2017-11-24 | $126.79 | $127.10 | $125.70 | $126.28 | $115.92 | 33,887 |
| 2017-11-22 | $127.50 | $128.51 | $125.77 | $126.53 | $116.15 | 55,097 |
| 2017-11-21 | $128.21 | $128.70 | $126.06 | $127.49 | $117.03 | 71,942 |
| 2017-11-20 | $126.28 | $127.70 | $126.28 | $127.67 | $117.20 | 66,129 |
| 2017-11-17 | $125.77 | $127.05 | $125.77 | $126.41 | $116.04 | 65,200 |
| 2017-11-16 | $123.72 | $127.04 | $120.87 | $126.21 | $115.86 | 71,710 |
| 2017-11-15 | $122.99 | $124.41 | $120.64 | $123.11 | $113.01 | 77,583 |
| 2017-11-14 | $122.11 | $124.66 | $122.11 | $123.91 | $113.74 | 59,279 |
| 2017-11-13 | $123.33 | $123.33 | $121.10 | $122.84 | $112.76 | 108,420 |
| 2017-11-10 | $123.80 | $124.68 | $118.08 | $123.45 | $113.32 | 92,026 |
| 2017-11-09 | $124.56 | $124.79 | $122.83 | $124.05 | $113.87 | 69,650 |
| 2017-11-08 | $123.24 | $125.41 | $122.55 | $124.94 | $114.69 | 73,167 |
| 2017-11-07 | $124.06 | $124.66 | $122.64 | $123.78 | $113.63 | 77,312 |
| 2017-11-06 | $126.32 | $126.32 | $123.52 | $124.09 | $113.91 | 98,656 |
| 2017-11-03 | $125.97 | $127.28 | $125.44 | $126.87 | $116.46 | 91,560 |
| 2017-11-02 | $126.41 | $126.87 | $124.80 | $125.95 | $115.62 | 119,064 |
| 2017-11-01 | $126.40 | $126.79 | $124.91 | $126.37 | $116.00 | 104,063 |
| 2017-10-31 | $124.77 | $127.68 | $124.00 | $125.22 | $114.95 | 389,966 |
| 2017-10-30 | $130.02 | $130.32 | $124.11 | $124.26 | $114.07 | 163,516 |
| 2017-10-27 | $125.00 | $132.72 | $124.34 | $130.80 | $120.07 | 231,720 |
| 2017-10-26 | $118.43 | $127.11 | $117.45 | $126.85 | $116.44 | 241,504 |
| 2017-10-25 | $119.05 | $119.48 | $116.25 | $119.06 | $109.29 | 134,629 |
| 2017-10-24 | $119.22 | $119.32 | $117.59 | $118.89 | $109.14 | 91,016 |
| 2017-10-23 | $119.34 | $119.98 | $118.21 | $119.04 | $109.27 | 70,656 |
| 2017-10-20 | $119.51 | $120.02 | $118.10 | $119.58 | $109.77 | 91,985 |
| 2017-10-19 | $119.68 | $119.96 | $118.32 | $119.00 | $109.24 | 68,427 |
| 2017-10-18 | $119.56 | $120.37 | $119.13 | $120.08 | $110.23 | 73,804 |
| 2017-10-17 | $121.18 | $122.03 | $119.36 | $119.44 | $109.64 | 86,787 |
| 2017-10-16 | $120.92 | $122.48 | $119.66 | $121.30 | $111.35 | 93,553 |
| 2017-10-13 | $122.18 | $122.27 | $120.49 | $120.79 | $110.88 | 90,573 |
| 2017-10-12 | $121.51 | $122.61 | $121.50 | $122.03 | $112.02 | 73,665 |
| 2017-10-11 | $120.83 | $122.28 | $120.79 | $121.69 | $111.71 | 89,059 |
| 2017-10-10 | $122.04 | $122.82 | $120.90 | $121.29 | $111.34 | 97,440 |
| 2017-10-09 | $121.37 | $122.16 | $120.86 | $121.47 | $111.50 | 146,049 |
| 2017-10-06 | $121.93 | $122.29 | $121.03 | $121.72 | $111.73 | 73,918 |
| 2017-10-05 | $122.26 | $122.94 | $121.84 | $122.00 | $111.99 | 83,263 |
| 2017-10-04 | $121.74 | $122.43 | $121.15 | $121.93 | $111.93 | 70,695 |
| 2017-10-03 | $121.40 | $121.84 | $120.71 | $121.74 | $111.75 | 102,036 |
| 2017-10-02 | $120.68 | $121.33 | $119.66 | $121.28 | $111.33 | 136,765 |
| 2017-09-29 | $120.72 | $121.24 | $119.82 | $120.12 | $110.27 | 109,446 |
| 2017-09-28 | $120.49 | $121.24 | $119.60 | $120.28 | $110.41 | 100,997 |
| 2017-09-27 | $119.31 | $120.34 | $118.06 | $120.24 | $110.38 | 144,180 |
| 2017-09-26 | $118.06 | $119.35 | $117.43 | $118.90 | $109.15 | 150,976 |
| 2017-09-25 | $117.32 | $118.06 | $116.96 | $117.72 | $108.06 | 105,815 |
| 2017-09-22 | $117.71 | $119.07 | $117.41 | $117.50 | $107.86 | 83,335 |
| 2017-09-21 | $118.21 | $119.40 | $116.79 | $117.73 | $108.07 | 103,083 |
| 2017-09-20 | $118.81 | $118.95 | $117.64 | $118.03 | $108.35 | 148,041 |
| 2017-09-19 | $119.01 | $120.11 | $118.75 | $119.02 | $109.26 | 137,705 |
| 2017-09-18 | $118.06 | $119.61 | $117.70 | $119.34 | $109.55 | 131,352 |
| 2017-09-15 | $117.22 | $118.37 | $117.00 | $117.89 | $108.22 | 264,816 |
| 2017-09-14 | $117.74 | $118.70 | $117.52 | $117.74 | $108.08 | 132,726 |
| 2017-09-13 | $116.69 | $118.36 | $116.12 | $117.76 | $108.10 | 106,962 |
| 2017-09-12 | $117.86 | $118.27 | $116.83 | $117.87 | $108.20 | 118,240 |
| 2017-09-11 | $117.71 | $119.26 | $117.34 | $117.78 | $108.12 | 111,774 |
| 2017-09-08 | $116.82 | $117.67 | $115.98 | $117.06 | $107.46 | 98,147 |
| 2017-09-07 | $118.79 | $118.79 | $115.87 | $117.25 | $107.63 | 131,977 |
| 2017-09-06 | $118.91 | $119.43 | $116.81 | $118.91 | $108.65 | 191,504 |
| 2017-09-05 | $117.83 | $119.01 | $117.29 | $118.61 | $108.37 | 174,113 |
| 2017-09-01 | $116.26 | $118.49 | $116.26 | $117.88 | $107.70 | 137,410 |
| 2017-08-31 | $115.72 | $117.16 | $114.35 | $116.47 | $106.42 | 170,975 |
| 2017-08-30 | $115.45 | $115.96 | $115.04 | $115.68 | $105.69 | 91,408 |
| 2017-08-29 | $114.81 | $115.76 | $114.45 | $115.67 | $105.69 | 122,848 |
| 2017-08-28 | $114.91 | $115.20 | $113.96 | $115.04 | $105.11 | 145,394 |
| 2017-08-25 | $115.48 | $115.53 | $114.54 | $115.07 | $105.14 | 109,662 |
| 2017-08-24 | $116.90 | $116.90 | $113.94 | $115.02 | $105.09 | 160,858 |
| 2017-08-23 | $117.41 | $117.77 | $116.89 | $116.94 | $106.85 | 67,879 |
| 2017-08-22 | $117.79 | $118.43 | $116.46 | $117.86 | $107.69 | 108,758 |
| 2017-08-21 | $116.17 | $118.50 | $116.17 | $117.78 | $107.61 | 112,223 |
| 2017-08-18 | $114.38 | $117.71 | $113.34 | $116.47 | $106.42 | 223,921 |
| 2017-08-17 | $119.40 | $123.25 | $114.42 | $115.11 | $105.17 | 245,100 |
| 2017-08-16 | $124.10 | $125.51 | $123.77 | $124.41 | $113.67 | 101,997 |
| 2017-08-15 | $125.13 | $125.46 | $124.03 | $124.29 | $113.56 | 62,310 |
| 2017-08-14 | $123.48 | $125.40 | $122.83 | $125.17 | $114.36 | 82,608 |
| 2017-08-11 | $122.27 | $123.54 | $121.50 | $123.11 | $112.48 | 79,288 |
| 2017-08-10 | $121.68 | $122.96 | $121.37 | $121.74 | $111.23 | 100,369 |
| 2017-08-09 | $122.65 | $124.21 | $121.63 | $122.11 | $111.57 | 100,157 |
| 2017-08-08 | $123.52 | $124.59 | $122.43 | $122.99 | $112.37 | 83,700 |
| 2017-08-07 | $122.91 | $124.40 | $122.91 | $124.02 | $113.31 | 64,000 |
| 2017-08-04 | $123.95 | $123.95 | $121.82 | $122.94 | $112.33 | 71,027 |
| 2017-08-03 | $123.39 | $124.51 | $123.14 | $123.62 | $112.95 | 115,435 |
| 2017-08-02 | $123.31 | $124.15 | $122.14 | $123.61 | $112.94 | 140,716 |
| 2017-08-01 | $123.24 | $123.85 | $121.43 | $123.31 | $112.67 | 156,896 |
| 2017-07-31 | $123.78 | $124.48 | $122.37 | $122.62 | $112.04 | 482,434 |
| 2017-07-28 | $125.19 | $125.65 | $123.42 | $123.75 | $113.07 | 117,372 |
| 2017-07-27 | $126.67 | $127.00 | $124.78 | $125.59 | $114.75 | 143,924 |
| 2017-07-26 | $127.66 | $127.90 | $125.50 | $126.29 | $115.39 | 146,116 |
| 2017-07-25 | $126.09 | $127.74 | $125.96 | $127.67 | $116.65 | 163,523 |
| 2017-07-24 | $125.71 | $126.45 | $124.51 | $125.74 | $114.89 | 104,697 |
| 2017-07-21 | $125.63 | $126.24 | $124.78 | $125.73 | $114.88 | 95,367 |
| 2017-07-20 | $125.15 | $125.23 | $123.49 | $124.77 | $114.00 | 138,250 |
| 2017-07-19 | $123.87 | $125.36 | $123.46 | $124.93 | $114.15 | 134,781 |
| 2017-07-18 | $123.37 | $123.94 | $122.94 | $123.67 | $112.99 | 94,042 |
| 2017-07-17 | $122.88 | $124.41 | $122.30 | $123.61 | $112.94 | 93,782 |
| 2017-07-14 | $122.18 | $123.96 | $122.18 | $122.90 | $112.29 | 102,831 |
| 2017-07-13 | $122.16 | $122.39 | $121.26 | $122.25 | $111.70 | 119,119 |
| 2017-07-12 | $123.00 | $123.66 | $122.10 | $122.18 | $111.63 | 115,744 |
| 2017-07-11 | $122.48 | $123.78 | $121.76 | $122.00 | $111.47 | 130,208 |
| 2017-07-10 | $121.68 | $123.02 | $121.67 | $122.21 | $111.66 | 140,526 |
| 2017-07-07 | $121.86 | $122.45 | $121.12 | $121.69 | $111.19 | 90,964 |
| 2017-07-06 | $121.10 | $123.39 | $121.07 | $121.48 | $110.99 | 139,803 |
| 2017-07-05 | $123.37 | $126.25 | $120.79 | $121.81 | $111.30 | 112,360 |
| 2017-07-03 | $123.26 | $124.03 | $122.53 | $123.37 | $112.72 | 51,251 |
| 2017-06-30 | $121.58 | $123.62 | $121.58 | $122.62 | $112.04 | 133,578 |
| 2017-06-29 | $123.41 | $124.55 | $120.72 | $121.49 | $111.00 | 98,285 |
| 2017-06-28 | $122.81 | $124.43 | $122.81 | $123.22 | $112.58 | 188,543 |
| 2017-06-27 | $122.95 | $123.97 | $121.87 | $122.11 | $111.57 | 113,440 |
| 2017-06-26 | $123.08 | $123.80 | $122.53 | $122.88 | $112.27 | 95,420 |
| 2017-06-23 | $122.82 | $123.90 | $122.54 | $123.09 | $112.46 | 97,403 |
| 2017-06-22 | $124.07 | $124.66 | $122.68 | $122.94 | $112.33 | 139,838 |
| 2017-06-21 | $124.26 | $125.86 | $123.54 | $123.96 | $113.26 | 80,876 |
| 2017-06-20 | $125.50 | $125.56 | $124.23 | $124.27 | $113.54 | 68,345 |
| 2017-06-19 | $125.20 | $126.46 | $124.41 | $125.95 | $115.08 | 100,099 |
| 2017-06-16 | $128.37 | $128.37 | $122.16 | $124.87 | $114.09 | 250,521 |
| 2017-06-15 | $128.66 | $129.28 | $127.15 | $129.06 | $117.92 | 87,453 |
| 2017-06-14 | $128.09 | $129.74 | $128.03 | $129.20 | $118.05 | 111,200 |
| 2017-06-13 | $128.40 | $128.40 | $127.11 | $128.00 | $116.95 | 95,027 |
| 2017-06-12 | $127.58 | $129.32 | $126.47 | $127.98 | $116.93 | 100,795 |
| 2017-06-09 | $127.67 | $128.93 | $127.08 | $127.75 | $116.72 | 97,558 |
| 2017-06-08 | $126.40 | $128.49 | $126.10 | $127.41 | $116.41 | 91,460 |
| 2017-06-07 | $126.10 | $127.70 | $125.16 | $126.92 | $115.96 | 68,086 |
| 2017-06-06 | $126.20 | $127.09 | $125.15 | $125.59 | $114.75 | 77,385 |
| 2017-06-05 | $127.52 | $128.14 | $126.13 | $127.17 | $115.69 | 77,296 |
| 2017-06-02 | $128.08 | $130.93 | $127.00 | $127.72 | $116.19 | 126,335 |
| 2017-06-01 | $123.66 | $127.86 | $123.55 | $127.80 | $116.26 | 116,649 |
| 2017-05-31 | $124.04 | $124.50 | $122.86 | $123.83 | $112.65 | 119,406 |
| 2017-05-30 | $125.44 | $125.44 | $122.88 | $123.92 | $112.73 | 75,646 |
| 2017-05-26 | $122.60 | $127.21 | $120.54 | $125.51 | $114.18 | 216,364 |
| 2017-05-25 | $121.83 | $122.40 | $120.96 | $121.42 | $110.45 | 96,166 |
| 2017-05-24 | $121.58 | $122.46 | $119.38 | $121.54 | $110.56 | 62,890 |
| 2017-05-23 | $121.46 | $121.84 | $120.70 | $121.58 | $110.60 | 82,946 |
| 2017-05-22 | $121.50 | $123.10 | $121.11 | $121.31 | $110.35 | 98,651 |
| 2017-05-19 | $120.41 | $121.77 | $120.11 | $121.58 | $110.60 | 184,002 |
| 2017-05-18 | $120.27 | $121.44 | $119.79 | $119.93 | $109.10 | 147,795 |
| 2017-05-17 | $120.87 | $122.59 | $120.14 | $120.90 | $109.98 | 128,406 |
| 2017-05-16 | $122.95 | $122.95 | $121.43 | $122.00 | $110.98 | 98,514 |
| 2017-05-15 | $122.91 | $123.97 | $122.54 | $122.73 | $111.65 | 77,977 |
| 2017-05-12 | $121.62 | $123.62 | $121.06 | $123.08 | $111.97 | 121,091 |
| 2017-05-11 | $122.54 | $123.50 | $120.97 | $121.87 | $110.86 | 123,362 |
| 2017-05-10 | $121.68 | $123.59 | $121.61 | $123.15 | $112.03 | 84,531 |
| 2017-05-09 | $124.28 | $124.28 | $121.41 | $121.99 | $110.97 | 85,078 |
| 2017-05-08 | $122.75 | $124.12 | $122.06 | $123.34 | $112.20 | 104,477 |
| 2017-05-05 | $123.74 | $124.34 | $122.85 | $123.42 | $112.27 | 96,281 |
| 2017-05-04 | $124.22 | $124.68 | $121.99 | $123.53 | $112.37 | 111,822 |
| 2017-05-03 | $123.09 | $124.44 | $121.16 | $123.93 | $112.74 | 125,164 |
| 2017-05-02 | $124.26 | $125.18 | $122.25 | $123.35 | $112.21 | 116,896 |
| 2017-05-01 | $125.97 | $126.20 | $122.72 | $124.20 | $112.98 | 139,699 |
| 2017-04-28 | $122.72 | $126.70 | $122.72 | $125.90 | $114.53 | 272,048 |
| 2017-04-27 | $129.57 | $129.57 | $122.15 | $123.20 | $112.07 | 231,313 |
| 2017-04-26 | $129.97 | $130.97 | $128.78 | $129.41 | $117.72 | 105,272 |
| 2017-04-25 | $130.31 | $131.79 | $129.57 | $129.95 | $118.21 | 87,008 |
| 2017-04-24 | $129.82 | $131.33 | $129.13 | $129.72 | $118.01 | 78,780 |
| 2017-04-21 | $128.20 | $129.00 | $128.20 | $128.52 | $116.91 | 60,089 |
| 2017-04-20 | $128.26 | $128.80 | $127.62 | $128.46 | $116.86 | 70,304 |
| 2017-04-19 | $128.69 | $129.81 | $127.67 | $128.06 | $116.50 | 68,943 |
| 2017-04-18 | $127.10 | $128.72 | $127.10 | $128.31 | $116.72 | 84,161 |
| 2017-04-17 | $126.64 | $128.02 | $125.85 | $127.54 | $116.02 | 91,101 |
| 2017-04-13 | $128.16 | $128.59 | $126.09 | $126.32 | $114.91 | 80,904 |
| 2017-04-12 | $129.31 | $129.52 | $127.93 | $128.59 | $116.98 | 68,046 |
| 2017-04-11 | $128.35 | $129.76 | $128.09 | $129.56 | $117.86 | 67,268 |
| 2017-04-10 | $127.60 | $129.51 | $127.15 | $128.56 | $116.95 | 75,786 |
| 2017-04-07 | $128.41 | $128.47 | $127.06 | $127.60 | $116.08 | 75,442 |
| 2017-04-06 | $128.09 | $129.19 | $127.15 | $128.62 | $117.00 | 82,454 |
| 2017-04-05 | $129.20 | $129.44 | $127.77 | $128.46 | $116.86 | 76,991 |
| 2017-04-04 | $129.06 | $129.52 | $127.37 | $128.84 | $117.20 | 92,841 |
| 2017-04-03 | $128.94 | $129.97 | $128.37 | $129.31 | $117.63 | 87,132 |
| 2017-03-31 | $129.13 | $130.28 | $127.86 | $128.84 | $117.20 | 79,580 |
| 2017-03-30 | $129.84 | $129.84 | $128.63 | $129.07 | $117.41 | 50,712 |
| 2017-03-29 | $127.51 | $130.14 | $127.43 | $129.98 | $118.24 | 97,878 |
| 2017-03-28 | $128.39 | $129.49 | $125.82 | $127.71 | $116.18 | 151,595 |
| 2017-03-27 | $128.49 | $129.49 | $127.00 | $128.84 | $117.20 | 61,776 |
| 2017-03-24 | $129.54 | $130.72 | $128.84 | $129.24 | $117.57 | 40,214 |
| 2017-03-23 | $129.60 | $130.64 | $128.78 | $129.29 | $117.61 | 49,965 |
| 2017-03-22 | $129.47 | $129.75 | $128.69 | $129.60 | $117.90 | 54,917 |
| 2017-03-21 | $131.69 | $131.90 | $129.40 | $129.62 | $117.91 | 72,117 |
| 2017-03-20 | $133.15 | $133.15 | $131.06 | $131.35 | $119.49 | 47,676 |
| 2017-03-17 | $131.85 | $133.52 | $130.82 | $133.19 | $121.16 | 187,949 |
| 2017-03-16 | $132.54 | $132.68 | $131.11 | $132.29 | $120.34 | 43,442 |
| 2017-03-15 | $130.35 | $133.04 | $130.35 | $132.23 | $120.29 | 64,592 |
| 2017-03-14 | $130.15 | $131.18 | $129.59 | $129.86 | $118.13 | 49,446 |
| 2017-03-13 | $131.27 | $131.44 | $129.72 | $130.43 | $118.65 | 45,489 |
| 2017-03-10 | $130.27 | $131.48 | $129.49 | $131.39 | $119.52 | 75,227 |
| 2017-03-09 | $129.68 | $130.99 | $129.06 | $129.32 | $117.64 | 66,564 |
| 2017-03-08 | $130.15 | $130.68 | $129.16 | $129.32 | $117.64 | 98,267 |
| 2017-03-07 | $131.58 | $131.99 | $130.47 | $130.65 | $118.85 | 79,964 |
| 2017-03-06 | $132.64 | $133.11 | $131.70 | $132.05 | $119.62 | 59,966 |
| 2017-03-03 | $133.51 | $133.71 | $131.01 | $133.20 | $120.66 | 89,209 |
| 2017-03-02 | $134.06 | $134.11 | $132.82 | $133.40 | $120.84 | 57,818 |
| 2017-03-01 | $132.91 | $134.80 | $132.29 | $134.16 | $121.53 | 93,258 |
| 2017-02-28 | $132.77 | $133.53 | $131.65 | $131.80 | $119.39 | 140,099 |
| 2017-02-27 | $133.33 | $133.76 | $132.34 | $133.52 | $120.95 | 93,597 |
| 2017-02-24 | $134.47 | $134.84 | $132.71 | $133.86 | $121.26 | 48,908 |
| 2017-02-23 | $133.90 | $134.68 | $132.50 | $134.38 | $121.73 | 58,469 |
| 2017-02-22 | $134.73 | $136.37 | $132.95 | $133.51 | $120.94 | 35,070 |
| 2017-02-21 | $132.98 | $135.39 | $132.98 | $135.06 | $122.35 | 72,249 |
| 2017-02-17 | $132.02 | $132.98 | $131.66 | $132.65 | $120.16 | 70,019 |
| 2017-02-16 | $133.70 | $134.79 | $131.91 | $133.14 | $120.61 | 66,861 |
| 2017-02-15 | $132.60 | $134.06 | $131.88 | $133.70 | $121.12 | 46,242 |
| 2017-02-14 | $132.58 | $133.18 | $131.18 | $132.87 | $120.36 | 64,063 |
| 2017-02-13 | $134.14 | $134.31 | $132.28 | $132.69 | $120.20 | 60,572 |
| 2017-02-10 | $134.22 | $134.82 | $133.24 | $133.82 | $121.22 | 67,431 |
| 2017-02-09 | $130.51 | $134.50 | $130.51 | $133.37 | $120.82 | 111,714 |
| 2017-02-08 | $131.82 | $131.94 | $130.29 | $130.45 | $118.17 | 72,722 |
| 2017-02-07 | $131.30 | $133.39 | $131.30 | $132.15 | $119.71 | 76,554 |
| 2017-02-06 | $133.43 | $133.43 | $130.33 | $130.93 | $118.61 | 81,453 |
| 2017-02-03 | $132.10 | $135.00 | $131.91 | $133.68 | $121.10 | 86,322 |
| 2017-02-02 | $132.62 | $133.65 | $131.33 | $131.54 | $119.16 | 78,930 |
| 2017-02-01 | $132.23 | $132.48 | $130.06 | $132.03 | $119.60 | 79,856 |
| 2017-01-31 | $131.52 | $132.17 | $130.55 | $131.05 | $118.72 | 146,869 |
| 2017-01-30 | $130.71 | $132.98 | $129.74 | $131.78 | $119.38 | 145,009 |
| 2017-01-27 | $132.39 | $132.88 | $128.89 | $129.38 | $117.20 | 107,516 |
| 2017-01-26 | $146.20 | $147.80 | $132.21 | $132.75 | $120.26 | 197,964 |
| 2017-01-25 | $140.22 | $149.30 | $140.22 | $148.64 | $134.65 | 168,148 |
| 2017-01-24 | $140.03 | $140.98 | $138.75 | $139.34 | $126.23 | 78,455 |
| 2017-01-23 | $140.62 | $141.00 | $139.14 | $139.64 | $126.50 | 51,846 |
| 2017-01-20 | $138.90 | $141.48 | $138.90 | $141.12 | $127.84 | 60,485 |
| 2017-01-19 | $141.49 | $142.24 | $138.95 | $138.98 | $125.90 | 40,052 |
| 2017-01-18 | $139.90 | $141.49 | $138.35 | $141.33 | $128.03 | 58,729 |
| 2017-01-17 | $141.00 | $141.00 | $138.53 | $139.38 | $126.26 | 91,030 |
| 2017-01-13 | $140.54 | $141.50 | $139.71 | $141.02 | $127.75 | 40,174 |
| 2017-01-12 | $140.59 | $140.59 | $138.38 | $140.09 | $126.90 | 58,575 |
| 2017-01-11 | $141.51 | $141.79 | $140.45 | $140.90 | $127.64 | 48,791 |
| 2017-01-10 | $140.60 | $141.60 | $139.37 | $141.35 | $128.05 | 57,857 |
| 2017-01-09 | $140.80 | $141.50 | $139.55 | $140.67 | $127.43 | 49,807 |
| 2017-01-06 | $142.92 | $142.92 | $140.93 | $140.99 | $127.72 | 57,178 |
| 2017-01-05 | $143.39 | $145.99 | $142.44 | $142.65 | $129.22 | 64,002 |
| 2017-01-04 | $141.61 | $143.96 | $141.26 | $143.56 | $130.05 | 85,433 |
| 2017-01-03 | $140.28 | $142.70 | $140.28 | $141.69 | $128.35 | 90,869 |
| 2016-12-30 | $142.82 | $143.40 | $139.09 | $141.39 | $128.08 | 66,162 |
| 2016-12-29 | $139.64 | $142.40 | $138.54 | $142.34 | $128.94 | 49,994 |
| 2016-12-28 | $141.78 | $141.78 | $138.97 | $139.71 | $126.56 | 62,710 |
| 2016-12-27 | $140.79 | $142.75 | $140.26 | $141.61 | $128.28 | 44,131 |
| 2016-12-23 | $139.82 | $140.84 | $139.00 | $140.69 | $127.45 | 79,255 |
| 2016-12-22 | $141.77 | $142.38 | $139.88 | $139.98 | $126.81 | 84,004 |
| 2016-12-21 | $138.74 | $143.67 | $138.74 | $142.30 | $128.91 | 98,349 |
| 2016-12-20 | $137.50 | $138.03 | $135.86 | $137.96 | $124.98 | 99,203 |
| 2016-12-19 | $136.44 | $138.89 | $136.14 | $137.04 | $124.14 | 97,129 |
| 2016-12-16 | $139.20 | $139.58 | $135.96 | $136.17 | $123.35 | 290,590 |
| 2016-12-15 | $138.24 | $139.67 | $137.32 | $138.76 | $125.70 | 98,855 |
| 2016-12-14 | $138.63 | $140.60 | $137.15 | $137.94 | $124.96 | 86,206 |
| 2016-12-13 | $139.72 | $140.78 | $138.44 | $139.32 | $126.21 | 104,615 |
| 2016-12-12 | $139.39 | $140.84 | $135.69 | $139.27 | $126.16 | 81,307 |
| 2016-12-09 | $139.30 | $140.14 | $138.34 | $139.81 | $126.65 | 104,363 |
| 2016-12-08 | $135.53 | $138.80 | $133.72 | $138.63 | $125.58 | 100,466 |
| 2016-12-07 | $131.92 | $136.89 | $131.92 | $136.15 | $123.34 | 80,443 |
| 2016-12-06 | $133.69 | $137.20 | $131.13 | $133.22 | $120.20 | 102,408 |
| 2016-12-05 | $134.40 | $135.99 | $133.82 | $134.07 | $120.96 | 121,190 |
| 2016-12-02 | $133.19 | $135.05 | $133.13 | $133.64 | $120.57 | 98,634 |
| 2016-12-01 | $135.26 | $136.66 | $132.33 | $133.08 | $120.07 | 111,931 |
| 2016-11-30 | $139.05 | $139.27 | $135.23 | $135.51 | $122.26 | 98,521 |
| 2016-11-29 | $140.53 | $140.95 | $138.47 | $138.79 | $125.22 | 120,423 |
| 2016-11-28 | $139.88 | $141.18 | $139.63 | $140.04 | $126.35 | 54,782 |
| 2016-11-25 | $139.61 | $140.48 | $138.25 | $140.48 | $126.75 | 26,333 |
| 2016-11-23 | $138.57 | $139.31 | $137.94 | $139.30 | $125.68 | 43,318 |
| 2016-11-22 | $139.51 | $139.93 | $137.11 | $139.05 | $125.46 | 100,479 |
| 2016-11-21 | $138.17 | $139.03 | $137.12 | $138.96 | $125.37 | 84,773 |
| 2016-11-18 | $136.37 | $138.42 | $135.48 | $138.17 | $124.66 | 61,940 |
| 2016-11-17 | $135.50 | $136.71 | $134.36 | $136.28 | $122.96 | 78,970 |
| 2016-11-16 | $134.86 | $136.67 | $134.16 | $135.33 | $122.10 | 109,502 |
| 2016-11-15 | $134.83 | $136.23 | $132.98 | $134.86 | $121.68 | 67,105 |
| 2016-11-14 | $135.00 | $136.51 | $133.94 | $134.44 | $121.30 | 123,491 |
| 2016-11-11 | $130.41 | $134.47 | $129.70 | $133.96 | $120.86 | 142,949 |
| 2016-11-10 | $133.35 | $133.35 | $129.59 | $130.28 | $117.54 | 87,897 |
| 2016-11-09 | $130.45 | $133.35 | $127.99 | $133.29 | $120.26 | 104,870 |
| 2016-11-08 | $129.97 | $132.75 | $129.89 | $132.09 | $119.18 | 83,500 |
| 2016-11-07 | $127.60 | $130.71 | $126.64 | $130.29 | $117.55 | 91,051 |
| 2016-11-04 | $126.08 | $127.78 | $125.71 | $126.07 | $113.74 | 112,573 |
| 2016-11-03 | $126.75 | $126.95 | $125.81 | $126.10 | $113.77 | 138,300 |
| 2016-11-02 | $129.38 | $131.44 | $127.06 | $127.07 | $114.65 | 96,153 |
| 2016-11-01 | $130.56 | $132.42 | $129.08 | $129.19 | $116.56 | 109,293 |
| 2016-10-31 | $129.97 | $131.85 | $129.84 | $130.65 | $117.88 | 236,748 |
| 2016-10-28 | $130.00 | $131.14 | $129.74 | $129.99 | $117.28 | 124,205 |
| 2016-10-27 | $138.31 | $138.31 | $129.37 | $130.32 | $117.58 | 148,697 |
| 2016-10-26 | $135.09 | $136.30 | $134.51 | $135.35 | $122.12 | 94,330 |
| 2016-10-25 | $135.82 | $136.57 | $134.39 | $135.02 | $121.82 | 60,806 |
| 2016-10-24 | $134.43 | $135.85 | $134.33 | $135.58 | $122.33 | 48,425 |
| 2016-10-21 | $134.35 | $134.58 | $133.02 | $134.15 | $121.03 | 56,077 |
| 2016-10-20 | $135.63 | $135.79 | $133.68 | $134.28 | $121.15 | 69,794 |
| 2016-10-19 | $135.13 | $136.08 | $133.97 | $135.84 | $122.56 | 78,858 |
| 2016-10-18 | $134.26 | $135.74 | $132.64 | $134.82 | $121.64 | 77,782 |
| 2016-10-17 | $132.83 | $134.08 | $132.55 | $133.67 | $120.60 | 84,220 |
| 2016-10-14 | $134.75 | $134.98 | $132.62 | $132.64 | $119.67 | 84,248 |
| 2016-10-13 | $132.74 | $135.19 | $132.02 | $134.32 | $121.19 | 64,633 |
| 2016-10-12 | $133.16 | $136.24 | $132.85 | $133.66 | $120.59 | 40,746 |
| 2016-10-11 | $133.82 | $133.82 | $132.22 | $132.71 | $119.74 | 50,918 |
| 2016-10-10 | $132.11 | $134.10 | $132.11 | $133.76 | $120.68 | 62,855 |
| 2016-10-07 | $132.89 | $132.89 | $130.62 | $132.06 | $119.15 | 60,113 |
| 2016-10-06 | $132.16 | $133.09 | $131.58 | $132.65 | $119.68 | 77,931 |
| 2016-10-05 | $131.70 | $132.95 | $131.36 | $132.25 | $119.32 | 82,902 |
| 2016-10-04 | $132.90 | $133.43 | $130.88 | $131.14 | $118.32 | 56,914 |
| 2016-10-03 | $132.02 | $132.63 | $130.63 | $132.26 | $119.33 | 81,060 |
| 2016-09-30 | $131.21 | $133.14 | $130.50 | $132.09 | $119.18 | 175,503 |
| 2016-09-29 | $132.06 | $132.76 | $130.63 | $130.72 | $117.94 | 86,663 |
| 2016-09-28 | $132.62 | $133.64 | $130.76 | $132.41 | $119.46 | 64,396 |
| 2016-09-27 | $132.01 | $133.90 | $131.98 | $132.60 | $119.64 | 93,090 |
| 2016-09-26 | $131.22 | $132.01 | $130.63 | $131.32 | $118.48 | 57,202 |
| 2016-09-23 | $132.79 | $132.79 | $130.91 | $132.03 | $119.12 | 43,846 |
| 2016-09-22 | $132.41 | $133.58 | $131.94 | $133.21 | $120.19 | 69,134 |
| 2016-09-21 | $130.13 | $132.47 | $129.54 | $131.77 | $118.89 | 65,335 |
| 2016-09-20 | $131.88 | $132.25 | $130.22 | $130.22 | $117.49 | 58,605 |
| 2016-09-19 | $131.32 | $132.18 | $130.66 | $131.49 | $118.63 | 67,255 |
| 2016-09-16 | $132.22 | $132.46 | $129.95 | $130.53 | $117.77 | 214,779 |
| 2016-09-15 | $130.31 | $132.23 | $130.31 | $131.75 | $118.87 | 70,879 |
| 2016-09-14 | $131.15 | $131.29 | $129.82 | $130.56 | $117.80 | 77,256 |
| 2016-09-13 | $132.06 | $132.16 | $130.39 | $130.65 | $117.88 | 69,737 |
| 2016-09-12 | $130.14 | $132.52 | $129.59 | $132.50 | $119.55 | 140,225 |
| 2016-09-09 | $134.91 | $135.47 | $130.05 | $130.10 | $117.38 | 144,397 |
| 2016-09-08 | $136.11 | $137.00 | $134.71 | $134.88 | $121.69 | 83,628 |
| 2016-09-07 | $136.76 | $136.76 | $134.30 | $136.41 | $123.07 | 92,945 |
| 2016-09-06 | $136.52 | $137.48 | $135.83 | $137.28 | $123.41 | 64,413 |
| 2016-09-02 | $135.03 | $136.55 | $134.97 | $136.45 | $122.66 | 102,819 |
| 2016-09-01 | $134.85 | $134.85 | $133.22 | $134.57 | $120.97 | 70,649 |
| 2016-08-31 | $134.54 | $135.11 | $133.39 | $134.53 | $120.93 | 90,673 |
| 2016-08-30 | $134.40 | $134.40 | $132.62 | $134.06 | $120.51 | 84,527 |
| 2016-08-29 | $134.47 | $134.75 | $133.20 | $133.87 | $120.34 | 106,246 |
| 2016-08-26 | $134.80 | $135.16 | $133.04 | $133.94 | $120.40 | 56,598 |
| 2016-08-25 | $134.11 | $135.65 | $132.52 | $134.64 | $121.03 | 75,613 |
| 2016-08-24 | $133.33 | $133.92 | $132.71 | $133.81 | $120.29 | 67,823 |
| 2016-08-23 | $134.56 | $137.71 | $133.16 | $133.86 | $120.33 | 62,108 |
| 2016-08-22 | $133.31 | $134.29 | $132.27 | $133.81 | $120.29 | 102,259 |
| 2016-08-19 | $130.45 | $133.80 | $130.45 | $133.13 | $119.68 | 161,818 |
| 2016-08-18 | $120.00 | $131.33 | $117.50 | $130.08 | $116.93 | 184,642 |
| 2016-08-17 | $126.24 | $126.48 | $125.42 | $126.16 | $113.41 | 184,720 |
| 2016-08-16 | $130.09 | $130.09 | $126.30 | $126.52 | $113.73 | 121,342 |
| 2016-08-15 | $131.27 | $134.74 | $129.28 | $129.85 | $116.73 | 142,223 |
| 2016-08-12 | $130.48 | $131.18 | $129.90 | $130.91 | $117.68 | 94,075 |
| 2016-08-11 | $130.56 | $131.31 | $129.57 | $130.51 | $117.32 | 70,739 |
| 2016-08-10 | $129.42 | $136.06 | $129.21 | $131.24 | $117.98 | 99,694 |
| 2016-08-09 | $128.70 | $130.04 | $128.21 | $129.17 | $116.12 | 133,940 |
| 2016-08-08 | $128.34 | $128.89 | $127.80 | $128.78 | $115.77 | 56,671 |
| 2016-08-05 | $128.46 | $128.96 | $127.99 | $128.80 | $115.78 | 81,027 |
| 2016-08-04 | $127.66 | $128.17 | $127.23 | $127.88 | $114.96 | 79,682 |
| 2016-08-03 | $128.24 | $128.24 | $126.08 | $127.51 | $114.62 | 69,284 |
| 2016-08-02 | $129.74 | $130.78 | $127.62 | $128.22 | $115.26 | 96,066 |
| 2016-08-01 | $130.23 | $130.23 | $128.51 | $129.50 | $116.41 | 115,237 |
| 2016-07-29 | $129.84 | $132.06 | $129.22 | $129.96 | $116.83 | 377,566 |
| 2016-07-28 | $128.31 | $130.88 | $128.00 | $129.86 | $116.74 | 136,574 |
| 2016-07-27 | $129.85 | $129.85 | $127.99 | $128.22 | $115.26 | 118,572 |
| 2016-07-26 | $129.75 | $131.81 | $128.41 | $129.45 | $116.37 | 105,327 |
| 2016-07-25 | $129.46 | $130.18 | $128.62 | $129.38 | $116.30 | 81,938 |
| 2016-07-22 | $128.46 | $129.98 | $127.84 | $129.27 | $116.21 | 58,517 |
| 2016-07-21 | $127.20 | $128.52 | $127.14 | $128.24 | $115.28 | 94,428 |
| 2016-07-20 | $127.89 | $128.47 | $127.06 | $127.15 | $114.30 | 68,519 |
| 2016-07-19 | $126.59 | $127.62 | $125.46 | $127.59 | $114.70 | 40,029 |
| 2016-07-18 | $128.28 | $128.73 | $127.03 | $127.17 | $114.32 | 70,802 |
| 2016-07-15 | $127.70 | $128.05 | $127.10 | $127.65 | $114.75 | 70,046 |
| 2016-07-14 | $128.21 | $129.12 | $127.22 | $127.49 | $114.61 | 112,379 |
| 2016-07-13 | $127.60 | $128.25 | $126.54 | $127.83 | $114.91 | 72,723 |
| 2016-07-12 | $127.50 | $128.61 | $126.38 | $127.32 | $114.45 | 134,626 |
| 2016-07-11 | $128.87 | $128.87 | $127.37 | $127.65 | $114.75 | 102,054 |
| 2016-07-08 | $125.67 | $128.75 | $125.60 | $128.53 | $115.54 | 103,382 |
| 2016-07-07 | $126.53 | $127.88 | $124.90 | $125.42 | $112.75 | 114,728 |
| 2016-07-06 | $126.08 | $127.56 | $125.69 | $126.55 | $113.76 | 115,015 |
| 2016-07-05 | $126.30 | $127.27 | $125.84 | $126.42 | $113.64 | 107,743 |
| 2016-07-01 | $127.69 | $129.09 | $125.90 | $126.30 | $113.54 | 116,912 |
| 2016-06-30 | $124.89 | $128.07 | $124.59 | $127.61 | $114.71 | 192,579 |
| 2016-06-29 | $124.38 | $125.00 | $123.30 | $124.57 | $111.98 | 106,484 |
| 2016-06-28 | $124.20 | $124.24 | $122.95 | $123.41 | $110.94 | 119,739 |
| 2016-06-27 | $123.32 | $124.85 | $122.11 | $124.08 | $111.54 | 110,018 |
| 2016-06-24 | $122.94 | $125.62 | $122.54 | $123.73 | $111.23 | 321,645 |
| 2016-06-23 | $124.90 | $125.85 | $124.45 | $125.83 | $113.11 | 84,585 |
| 2016-06-22 | $124.38 | $125.17 | $123.76 | $124.12 | $111.58 | 69,681 |
| 2016-06-21 | $124.50 | $124.69 | $123.82 | $124.38 | $111.81 | 54,125 |
| 2016-06-20 | $123.77 | $125.40 | $123.05 | $123.73 | $111.23 | 126,758 |
| 2016-06-17 | $124.17 | $124.18 | $121.24 | $122.68 | $110.28 | 172,694 |
| 2016-06-16 | $122.02 | $123.95 | $122.02 | $123.86 | $111.34 | 83,395 |
| 2016-06-15 | $122.75 | $123.08 | $121.32 | $122.47 | $110.09 | 123,868 |
| 2016-06-14 | $122.80 | $122.80 | $121.23 | $122.20 | $109.85 | 161,319 |
| 2016-06-13 | $124.42 | $124.61 | $122.26 | $122.55 | $110.17 | 121,560 |
| 2016-06-10 | $125.00 | $125.43 | $123.01 | $124.99 | $112.36 | 68,547 |
| 2016-06-09 | $123.68 | $125.21 | $123.19 | $125.04 | $112.40 | 86,873 |
| 2016-06-08 | $122.87 | $123.95 | $122.52 | $123.65 | $111.15 | 106,341 |
| 2016-06-07 | $122.75 | $124.03 | $122.75 | $123.34 | $110.88 | 100,130 |
| 2016-06-06 | $123.65 | $124.10 | $122.61 | $123.68 | $110.73 | 116,948 |
| 2016-06-03 | $122.24 | $123.76 | $121.97 | $123.55 | $110.62 | 140,745 |
| 2016-06-02 | $121.53 | $122.40 | $120.37 | $122.19 | $109.40 | 84,396 |
| 2016-06-01 | $120.94 | $121.73 | $120.56 | $121.33 | $108.63 | 138,145 |
| 2016-05-31 | $122.38 | $122.95 | $120.61 | $121.23 | $108.54 | 129,730 |
| 2016-05-27 | $120.79 | $122.57 | $120.79 | $121.79 | $109.04 | 76,462 |
| 2016-05-26 | $120.79 | $122.56 | $120.39 | $120.66 | $108.03 | 87,735 |
| 2016-05-25 | $120.50 | $121.89 | $118.58 | $120.73 | $108.09 | 85,266 |
| 2016-05-24 | $118.27 | $120.48 | $117.82 | $120.18 | $107.60 | 129,696 |
| 2016-05-23 | $118.51 | $119.49 | $117.66 | $118.27 | $105.89 | 138,214 |
| 2016-05-20 | $119.04 | $119.98 | $116.11 | $118.14 | $105.77 | 189,677 |
| 2016-05-19 | $118.27 | $119.44 | $116.93 | $118.85 | $106.41 | 138,143 |
| 2016-05-18 | $118.95 | $118.95 | $116.88 | $118.56 | $106.15 | 207,899 |
| 2016-05-17 | $123.03 | $124.28 | $118.23 | $119.00 | $106.54 | 184,990 |
| 2016-05-16 | $122.47 | $124.63 | $122.47 | $123.37 | $110.45 | 145,725 |
| 2016-05-13 | $123.56 | $124.50 | $121.67 | $122.31 | $109.51 | 114,947 |
| 2016-05-12 | $122.67 | $124.05 | $122.48 | $123.94 | $110.96 | 162,476 |
| 2016-05-11 | $123.45 | $123.50 | $120.97 | $122.90 | $110.03 | 136,616 |
| 2016-05-10 | $122.49 | $123.39 | $122.00 | $123.19 | $110.29 | 154,806 |
| 2016-05-09 | $120.00 | $123.21 | $120.00 | $122.54 | $109.71 | 174,834 |
| 2016-05-06 | $121.24 | $123.53 | $120.74 | $122.90 | $110.03 | 164,956 |
| 2016-05-05 | $120.95 | $122.19 | $120.64 | $121.43 | $108.72 | 118,890 |
| 2016-05-04 | $119.25 | $121.74 | $118.31 | $120.82 | $108.17 | 135,796 |
| 2016-05-03 | $118.78 | $120.75 | $118.31 | $119.29 | $106.80 | 180,427 |
| 2016-05-02 | $117.47 | $120.47 | $116.40 | $120.17 | $107.59 | 221,689 |
| 2016-04-29 | $114.78 | $118.49 | $114.71 | $116.50 | $104.30 | 641,643 |
| 2016-04-28 | $113.99 | $124.26 | $112.36 | $115.50 | $103.41 | 694,636 |
| 2016-04-27 | $110.52 | $111.04 | $108.29 | $109.57 | $98.10 | 192,373 |
| 2016-04-26 | $110.01 | $111.24 | $109.19 | $110.49 | $98.92 | 173,654 |
| 2016-04-25 | $109.88 | $110.75 | $109.13 | $109.83 | $98.33 | 116,258 |
| 2016-04-22 | $107.78 | $110.28 | $107.72 | $109.88 | $98.38 | 205,595 |
| 2016-04-21 | $110.64 | $110.64 | $107.29 | $107.68 | $96.41 | 126,067 |
| 2016-04-20 | $111.73 | $111.97 | $109.64 | $110.71 | $99.12 | 81,421 |
| 2016-04-19 | $112.87 | $112.90 | $111.51 | $111.72 | $100.02 | 105,643 |
| 2016-04-18 | $111.26 | $112.65 | $110.32 | $112.62 | $100.83 | 153,407 |
| 2016-04-15 | $107.72 | $111.38 | $107.72 | $111.31 | $99.66 | 163,834 |
| 2016-04-14 | $109.76 | $110.20 | $107.65 | $107.96 | $96.66 | 114,403 |
| 2016-04-13 | $109.72 | $110.02 | $108.19 | $109.64 | $98.16 | 158,074 |
| 2016-04-12 | $108.30 | $109.67 | $108.18 | $109.36 | $97.91 | 117,369 |
| 2016-04-11 | $110.16 | $111.23 | $108.23 | $108.34 | $97.00 | 120,502 |
| 2016-04-08 | $108.98 | $109.96 | $108.50 | $109.95 | $98.44 | 104,803 |
| 2016-04-07 | $110.12 | $110.86 | $108.30 | $108.61 | $97.24 | 176,486 |
| 2016-04-06 | $110.11 | $110.79 | $109.42 | $110.44 | $98.88 | 176,199 |
| 2016-04-05 | $110.94 | $111.44 | $109.37 | $110.13 | $98.60 | 140,157 |
| 2016-04-04 | $113.42 | $113.72 | $110.76 | $111.37 | $99.71 | 163,297 |
| 2016-04-01 | $110.11 | $113.63 | $110.11 | $113.14 | $101.30 | 164,275 |
| 2016-03-31 | $111.32 | $111.55 | $110.08 | $110.57 | $98.99 | 296,678 |
| 2016-03-30 | $111.24 | $112.01 | $109.77 | $111.60 | $99.92 | 127,386 |
| 2016-03-29 | $110.97 | $112.61 | $109.41 | $110.94 | $99.33 | 149,550 |
| 2016-03-28 | $109.12 | $111.31 | $108.65 | $110.53 | $98.96 | 265,181 |
| 2016-03-24 | $108.89 | $109.66 | $107.93 | $109.44 | $97.98 | 220,245 |
| 2016-03-23 | $104.52 | $109.30 | $103.13 | $108.89 | $97.49 | 223,937 |
| 2016-03-22 | $106.64 | $107.03 | $103.78 | $104.67 | $93.71 | 166,253 |
| 2016-03-21 | $107.21 | $108.74 | $105.97 | $107.14 | $95.92 | 169,117 |
| 2016-03-18 | $108.19 | $108.49 | $106.41 | $106.75 | $95.57 | 230,333 |
| 2016-03-17 | $106.32 | $107.99 | $105.61 | $107.69 | $96.42 | 101,382 |
| 2016-03-16 | $105.29 | $107.41 | $104.80 | $106.84 | $95.65 | 87,429 |
| 2016-03-15 | $106.27 | $107.37 | $105.67 | $105.89 | $94.80 | 58,177 |
| 2016-03-14 | $105.37 | $106.88 | $104.98 | $106.57 | $95.41 | 96,632 |
| 2016-03-11 | $106.57 | $108.07 | $104.95 | $105.70 | $94.63 | 128,872 |
| 2016-03-10 | $108.26 | $108.31 | $105.76 | $106.17 | $95.06 | 102,873 |
| 2016-03-09 | $106.58 | $107.90 | $106.58 | $107.55 | $96.29 | 153,534 |
| 2016-03-08 | $104.80 | $106.82 | $104.73 | $106.30 | $95.17 | 180,831 |
| 2016-03-07 | $103.60 | $105.12 | $103.60 | $105.10 | $94.10 | 174,017 |
| 2016-03-04 | $102.37 | $104.76 | $101.12 | $104.40 | $93.03 | 180,196 |
| 2016-03-03 | $100.87 | $102.35 | $99.63 | $102.32 | $91.17 | 126,318 |
| 2016-03-02 | $101.42 | $102.26 | $99.60 | $101.21 | $90.19 | 148,878 |
| 2016-03-01 | $101.56 | $103.16 | $100.12 | $101.94 | $90.84 | 168,864 |
| 2016-02-29 | $101.79 | $102.92 | $101.21 | $101.77 | $90.68 | 137,330 |
| 2016-02-26 | $103.50 | $103.50 | $100.19 | $101.26 | $90.23 | 119,406 |
| 2016-02-25 | $102.23 | $103.77 | $101.78 | $103.53 | $92.25 | 119,398 |
| 2016-02-24 | $101.01 | $102.45 | $100.82 | $101.95 | $90.84 | 140,709 |
| 2016-02-23 | $99.77 | $102.56 | $99.20 | $101.70 | $90.62 | 151,544 |
| 2016-02-22 | $102.94 | $103.46 | $99.87 | $100.36 | $89.43 | 93,187 |
| 2016-02-19 | $102.03 | $103.61 | $101.00 | $102.22 | $91.09 | 148,890 |
| 2016-02-18 | $101.06 | $102.50 | $99.44 | $101.98 | $90.87 | 127,865 |
| 2016-02-17 | $101.10 | $101.68 | $100.24 | $100.46 | $89.52 | 115,489 |
| 2016-02-16 | $101.58 | $102.47 | $100.45 | $101.00 | $90.00 | 115,489 |
| 2016-02-12 | $101.53 | $103.33 | $99.58 | $100.58 | $89.62 | 107,425 |
| 2016-02-11 | $99.17 | $101.50 | $99.17 | $100.90 | $89.91 | 121,159 |
| 2016-02-10 | $102.00 | $103.23 | $100.44 | $100.62 | $89.66 | 131,684 |
| 2016-02-09 | $97.70 | $101.88 | $96.42 | $101.09 | $90.08 | 252,357 |
| 2016-02-08 | $95.85 | $99.09 | $95.78 | $98.55 | $87.82 | 223,697 |
| 2016-02-05 | $98.33 | $100.34 | $96.85 | $96.86 | $86.31 | 219,819 |
| 2016-02-04 | $98.87 | $99.52 | $97.72 | $98.33 | $87.62 | 287,257 |
| 2016-02-03 | $101.92 | $103.01 | $98.10 | $99.23 | $88.42 | 194,718 |
| 2016-02-02 | $101.22 | $102.20 | $100.99 | $101.22 | $90.19 | 177,591 |
| 2016-02-01 | $100.74 | $103.09 | $99.76 | $102.13 | $91.01 | 225,999 |
| 2016-01-29 | $103.50 | $103.69 | $97.24 | $101.68 | $90.60 | 1,298,927 |
| 2016-01-28 | $107.98 | $114.98 | $103.06 | $104.05 | $92.72 | 625,144 |
| 2016-01-27 | $117.65 | $119.43 | $115.64 | $116.50 | $103.81 | 294,359 |
| 2016-01-26 | $118.50 | $119.65 | $117.68 | $118.01 | $105.16 | 431,040 |
| 2016-01-25 | $118.59 | $119.80 | $117.63 | $117.99 | $105.14 | 398,287 |
| 2016-01-22 | $117.36 | $119.02 | $116.11 | $118.66 | $105.73 | 262,906 |
| 2016-01-21 | $117.02 | $117.51 | $115.59 | $116.83 | $104.10 | 160,057 |
| 2016-01-20 | $115.56 | $117.50 | $114.11 | $116.43 | $103.75 | 223,179 |
| 2016-01-19 | $116.07 | $117.07 | $115.38 | $116.48 | $103.79 | 173,313 |
| 2016-01-15 | $112.80 | $114.84 | $112.14 | $114.72 | $102.22 | 249,524 |
| 2016-01-14 | $114.54 | $116.23 | $113.99 | $115.21 | $102.66 | 118,450 |
| 2016-01-13 | $117.05 | $117.30 | $113.71 | $114.13 | $101.70 | 126,405 |
| 2016-01-12 | $115.10 | $116.81 | $114.40 | $116.71 | $104.00 | 181,004 |
| 2016-01-11 | $114.93 | $115.28 | $112.88 | $114.00 | $101.58 | 174,786 |
| 2016-01-08 | $116.42 | $116.82 | $113.83 | $113.99 | $101.57 | 187,263 |
| 2016-01-07 | $114.22 | $116.60 | $114.22 | $116.19 | $103.53 | 223,976 |
| 2016-01-06 | $114.49 | $116.56 | $114.49 | $115.72 | $103.11 | 161,479 |
| 2016-01-05 | $113.42 | $116.36 | $113.09 | $116.02 | $103.38 | 245,335 |
| 2016-01-04 | $113.84 | $114.76 | $112.03 | $112.87 | $100.58 | 229,792 |
| 2015-12-31 | $117.86 | $117.86 | $115.26 | $115.46 | $102.88 | 244,372 |
| 2015-12-30 | $117.46 | $118.50 | $116.60 | $117.51 | $104.71 | 167,820 |
| 2015-12-29 | $116.14 | $117.48 | $115.80 | $117.37 | $104.59 | 118,217 |
| 2015-12-28 | $115.79 | $117.22 | $114.63 | $115.68 | $103.08 | 125,974 |
| 2015-12-24 | $114.34 | $116.19 | $113.99 | $116.09 | $103.44 | 115,700 |
| 2015-12-23 | $113.77 | $114.49 | $113.41 | $113.82 | $101.42 | 102,296 |
| 2015-12-22 | $111.91 | $113.85 | $111.15 | $113.25 | $100.91 | 109,122 |
| 2015-12-21 | $110.78 | $112.82 | $110.21 | $111.65 | $99.49 | 111,361 |
| 2015-12-18 | $111.17 | $112.28 | $109.27 | $110.20 | $98.20 | 288,934 |
| 2015-12-17 | $112.29 | $112.50 | $110.88 | $111.83 | $99.65 | 103,353 |
| 2015-12-16 | $111.94 | $112.09 | $110.13 | $111.92 | $99.73 | 86,662 |
| 2015-12-15 | $111.43 | $111.85 | $110.22 | $111.26 | $99.14 | 82,030 |
| 2015-12-14 | $109.53 | $110.84 | $108.93 | $110.69 | $98.63 | 134,653 |
| 2015-12-11 | $108.63 | $110.37 | $108.54 | $109.18 | $97.29 | 87,184 |
| 2015-12-10 | $110.59 | $111.00 | $109.43 | $110.01 | $98.03 | 97,288 |
| 2015-12-09 | $112.50 | $112.72 | $110.54 | $110.89 | $98.81 | 159,578 |
| 2015-12-08 | $112.09 | $113.34 | $111.41 | $112.69 | $100.41 | 132,275 |
| 2015-12-07 | $112.18 | $113.12 | $110.92 | $112.53 | $100.27 | 170,363 |
| 2015-12-04 | $115.08 | $117.41 | $115.08 | $117.21 | $99.58 | 154,721 |
| 2015-12-03 | $116.39 | $117.81 | $114.65 | $115.02 | $97.72 | 149,035 |
| 2015-12-02 | $116.90 | $117.07 | $116.16 | $116.32 | $98.82 | 113,433 |
| 2015-12-01 | $116.27 | $117.40 | $116.10 | $116.78 | $99.21 | 264,002 |
| 2015-11-30 | $117.33 | $118.74 | $116.00 | $116.26 | $98.77 | 204,468 |
| 2015-11-27 | $116.32 | $116.98 | $114.96 | $116.41 | $98.90 | 53,600 |
| 2015-11-25 | $115.11 | $116.20 | $114.42 | $115.85 | $98.42 | 76,041 |
| 2015-11-24 | $114.37 | $115.90 | $113.85 | $114.89 | $97.60 | 80,686 |
| 2015-11-23 | $114.60 | $116.38 | $114.47 | $114.76 | $97.49 | 85,574 |
| 2015-11-20 | $114.71 | $115.56 | $113.74 | $114.05 | $96.89 | 79,271 |
| 2015-11-19 | $113.84 | $115.03 | $113.55 | $113.87 | $96.74 | 70,916 |
| 2015-11-18 | $114.15 | $114.15 | $112.62 | $113.82 | $96.70 | 129,511 |
| 2015-11-17 | $112.34 | $113.59 | $112.00 | $113.43 | $96.36 | 134,030 |
| 2015-11-16 | $109.28 | $112.18 | $108.97 | $112.05 | $95.19 | 116,733 |
| 2015-11-13 | $109.02 | $109.70 | $106.37 | $109.23 | $92.80 | 59,125 |
| 2015-11-12 | $111.32 | $111.33 | $109.68 | $109.77 | $93.26 | 65,107 |
| 2015-11-11 | $111.79 | $113.00 | $111.24 | $112.16 | $95.29 | 69,369 |
| 2015-11-10 | $110.35 | $111.38 | $109.50 | $111.35 | $94.60 | 79,279 |
| 2015-11-09 | $110.94 | $110.94 | $109.52 | $110.29 | $93.70 | 106,660 |
| 2015-11-06 | $112.94 | $113.10 | $110.14 | $111.11 | $94.39 | 99,540 |
| 2015-11-05 | $112.63 | $113.76 | $112.37 | $113.57 | $96.48 | 134,265 |
| 2015-11-04 | $113.46 | $117.49 | $111.71 | $112.37 | $95.46 | 161,439 |
| 2015-11-03 | $112.06 | $114.14 | $111.44 | $113.25 | $96.21 | 154,359 |
| 2015-11-02 | $114.03 | $114.03 | $111.60 | $112.32 | $95.42 | 127,731 |
| 2015-10-30 | $113.53 | $114.93 | $111.14 | $113.72 | $96.61 | 160,943 |
| 2015-10-29 | $108.28 | $113.48 | $103.90 | $113.00 | $96.00 | 246,740 |
| 2015-10-28 | $105.63 | $105.63 | $102.92 | $104.30 | $88.61 | 209,200 |
| 2015-10-27 | $104.59 | $105.32 | $104.16 | $105.15 | $89.33 | 193,636 |
| 2015-10-26 | $102.95 | $104.67 | $102.78 | $104.66 | $88.91 | 164,671 |
| 2015-10-23 | $103.78 | $104.47 | $102.50 | $102.82 | $87.35 | 100,325 |
| 2015-10-22 | $101.18 | $103.07 | $100.75 | $102.83 | $87.36 | 97,423 |
| 2015-10-21 | $101.29 | $101.70 | $100.54 | $100.63 | $85.49 | 59,937 |
| 2015-10-20 | $101.58 | $101.58 | $100.77 | $100.96 | $85.77 | 82,137 |
| 2015-10-19 | $100.11 | $101.66 | $100.11 | $101.51 | $86.24 | 126,116 |
| 2015-10-16 | $100.48 | $101.09 | $99.98 | $100.87 | $85.69 | 103,832 |
| 2015-10-15 | $99.92 | $100.45 | $98.20 | $100.26 | $85.18 | 189,709 |
| 2015-10-14 | $101.40 | $101.85 | $99.40 | $99.55 | $84.57 | 140,647 |
| 2015-10-13 | $101.66 | $102.93 | $101.17 | $101.30 | $86.06 | 120,302 |
| 2015-10-12 | $101.65 | $102.39 | $101.36 | $101.88 | $86.55 | 60,671 |
| 2015-10-09 | $101.40 | $102.34 | $101.16 | $101.62 | $86.33 | 84,864 |
| 2015-10-08 | $100.15 | $101.38 | $99.81 | $100.83 | $85.66 | 110,537 |
| 2015-10-07 | $99.90 | $100.45 | $99.31 | $100.31 | $85.22 | 229,589 |
| 2015-10-06 | $99.75 | $100.00 | $98.70 | $99.59 | $84.61 | 128,494 |
| 2015-10-05 | $98.29 | $99.79 | $98.29 | $99.74 | $84.73 | 71,579 |
| 2015-10-02 | $95.99 | $97.97 | $95.47 | $97.94 | $83.20 | 78,752 |
| 2015-10-01 | $97.68 | $97.68 | $95.51 | $96.62 | $82.08 | 81,268 |
| 2015-09-30 | $98.45 | $99.05 | $96.48 | $97.48 | $82.81 | 143,570 |
| 2015-09-29 | $98.89 | $98.95 | $97.14 | $97.63 | $82.94 | 126,261 |
| 2015-09-28 | $99.69 | $99.96 | $98.67 | $98.94 | $84.05 | 105,919 |
| 2015-09-25 | $100.36 | $101.61 | $99.51 | $99.67 | $84.67 | 152,617 |
| 2015-09-24 | $99.13 | $100.30 | $98.54 | $99.57 | $84.59 | 117,146 |
| 2015-09-23 | $99.63 | $99.99 | $98.97 | $99.47 | $84.50 | 82,456 |
| 2015-09-22 | $99.25 | $99.70 | $98.28 | $99.46 | $84.50 | 103,220 |
| 2015-09-21 | $99.55 | $100.47 | $99.08 | $100.01 | $84.96 | 94,046 |
| 2015-09-18 | $98.71 | $100.46 | $98.71 | $99.15 | $84.23 | 142,411 |
| 2015-09-17 | $100.00 | $101.63 | $99.57 | $100.03 | $84.98 | 81,634 |
| 2015-09-16 | $99.51 | $100.52 | $99.21 | $100.26 | $85.18 | 100,081 |
| 2015-09-15 | $98.91 | $99.49 | $98.28 | $99.18 | $84.26 | 60,520 |
| 2015-09-14 | $99.01 | $99.29 | $98.36 | $98.58 | $83.75 | 66,671 |
| 2015-09-11 | $97.50 | $99.47 | $97.50 | $98.82 | $83.95 | 80,402 |
| 2015-09-10 | $97.86 | $99.25 | $97.57 | $98.09 | $83.33 | 71,508 |
| 2015-09-09 | $100.00 | $100.17 | $97.79 | $98.05 | $83.30 | 111,079 |
| 2015-09-08 | $98.54 | $99.78 | $97.58 | $99.52 | $84.55 | 97,267 |
| 2015-09-04 | $96.26 | $97.58 | $96.08 | $97.32 | $82.68 | 65,101 |
| 2015-09-03 | $97.23 | $99.11 | $97.00 | $97.87 | $82.75 | 97,597 |
| 2015-09-02 | $95.96 | $97.37 | $95.50 | $97.28 | $82.26 | 104,958 |
| 2015-09-01 | $94.50 | $96.22 | $94.44 | $95.08 | $80.40 | 189,377 |
| 2015-08-31 | $95.60 | $96.21 | $94.35 | $94.83 | $80.18 | 95,729 |
| 2015-08-28 | $95.32 | $95.85 | $94.60 | $95.74 | $80.95 | 75,128 |
| 2015-08-27 | $94.84 | $96.01 | $94.21 | $95.78 | $80.99 | 108,924 |
| 2015-08-26 | $94.10 | $94.61 | $92.15 | $94.25 | $79.69 | 131,304 |
| 2015-08-25 | $95.93 | $95.93 | $92.14 | $92.30 | $78.04 | 98,923 |
| 2015-08-24 | $91.96 | $95.51 | $91.27 | $93.63 | $79.17 | 149,910 |
| 2015-08-21 | $93.72 | $96.37 | $93.72 | $95.88 | $81.07 | 154,911 |
| 2015-08-20 | $93.60 | $96.36 | $92.38 | $95.14 | $80.45 | 98,758 |
| 2015-08-19 | $93.41 | $94.67 | $92.90 | $93.93 | $79.42 | 74,054 |
| 2015-08-18 | $94.88 | $95.00 | $90.56 | $93.98 | $79.47 | 120,832 |
| 2015-08-17 | $94.68 | $95.43 | $94.12 | $95.32 | $80.60 | 69,260 |
| 2015-08-14 | $93.87 | $95.13 | $93.85 | $95.07 | $80.39 | 70,431 |
| 2015-08-13 | $94.29 | $94.99 | $93.60 | $94.20 | $79.65 | 129,660 |
| 2015-08-12 | $94.63 | $95.16 | $93.07 | $94.28 | $79.72 | 97,033 |
| 2015-08-11 | $95.11 | $95.83 | $94.37 | $95.15 | $80.45 | 120,387 |
| 2015-08-10 | $95.66 | $96.16 | $94.92 | $95.58 | $80.82 | 82,999 |
| 2015-08-07 | $94.60 | $95.35 | $93.91 | $95.29 | $80.57 | 67,141 |
| 2015-08-06 | $95.53 | $95.56 | $94.71 | $95.03 | $80.35 | 108,281 |
| 2015-08-05 | $95.19 | $96.00 | $94.91 | $95.36 | $80.63 | 53,678 |
| 2015-08-04 | $93.66 | $95.43 | $93.66 | $94.72 | $80.09 | 72,761 |
| 2015-08-03 | $93.22 | $93.76 | $92.65 | $93.67 | $79.20 | 52,872 |
| 2015-07-31 | $93.21 | $94.14 | $92.69 | $93.21 | $78.81 | 80,424 |
| 2015-07-30 | $92.03 | $93.33 | $91.71 | $92.86 | $78.52 | 56,624 |
| 2015-07-29 | $92.10 | $92.88 | $91.06 | $92.55 | $78.26 | 49,077 |
| 2015-07-28 | $91.31 | $92.38 | $89.63 | $92.09 | $77.87 | 108,729 |
| 2015-07-27 | $90.50 | $91.31 | $90.01 | $91.02 | $76.96 | 45,695 |
| 2015-07-24 | $91.31 | $91.74 | $90.74 | $90.84 | $76.81 | 56,606 |
| 2015-07-23 | $92.73 | $93.18 | $91.21 | $91.39 | $77.28 | 71,103 |
| 2015-07-22 | $91.89 | $92.76 | $91.89 | $92.73 | $78.41 | 53,357 |
| 2015-07-21 | $92.03 | $92.46 | $91.54 | $91.92 | $77.72 | 73,604 |
| 2015-07-20 | $91.98 | $92.32 | $91.46 | $92.00 | $77.79 | 51,197 |
| 2015-07-17 | $92.48 | $92.48 | $91.48 | $91.96 | $77.76 | 47,567 |
| 2015-07-16 | $91.96 | $92.63 | $91.45 | $92.31 | $78.05 | 73,108 |
| 2015-07-15 | $91.93 | $92.16 | $91.11 | $91.39 | $77.28 | 55,318 |
Lancaster Colony Corp (LANC) News Headlines
.jpg)
Plane crashes near retirement community in Lancaster County, Pennsylvania
A small plane crashed near a retirement community in Lancaster County, Pennsylvania, Sunday afternoon, authorities said.
cnn.com March 9, 2025.jpg)
Recent Lancaster Colony Corp (LANC) News
Similar Companies to Lancaster Colony Corp (LANC) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |