Lear Corp (LEA) Exchange: NYSE
Data as of April 26, 2024
$133.53 ($-0.59) -0.44%
Lear Corp - Daily Information
Click for more stock information on Lear Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $134.64 |
| Previous Close | $133.53 |
| High | $134.80 |
| Low | $133.25 |
| Adjusted Open | $134.64 |
| Previous Adjusted Close | $133.53 |
| Adjusted High | $134.80 |
| Adjusted Low | $133.25 |
About Lear Corp (LEA)
Founded in 1917, Lear Corp is a leading global supplier of automotive seating and electrical systems. Headquartered in Southfield, Michigan, the company manufactures and assembles a wide range of automotive interior products and produces seating systems, door panels, flooring products, overhead systems and wiring systems globally. Since its inception, the company has grown rapidly into one of the worldâs leading automotive suppliers. It now operates in 34 countries with more than 183,000 employees, 890 production facilities, and 40 product development centers worldwide.
Invest in Lear Corp (LEA)
Historical Stock Data for Lear Corp (LEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $134.64 | $134.80 | $133.25 | $133.53 | $133.53 | 691,600 |
| 2024-04-22 | $134.27 | $135.00 | $132.28 | $134.12 | $134.12 | 500,774 |
| 2024-04-19 | $131.17 | $133.04 | $130.79 | $132.86 | $132.86 | 376,653 |
| 2024-04-18 | $131.19 | $132.22 | $130.20 | $131.16 | $131.16 | 370,742 |
| 2024-04-17 | $132.45 | $132.92 | $130.43 | $130.45 | $130.45 | 430,299 |
| 2024-04-16 | $131.35 | $133.25 | $131.04 | $131.99 | $131.99 | 437,147 |
| 2024-04-15 | $134.67 | $135.10 | $131.97 | $132.34 | $132.34 | 677,200 |
| 2024-04-12 | $135.83 | $136.02 | $133.59 | $133.70 | $133.70 | 429,838 |
| 2024-04-11 | $137.25 | $137.98 | $135.71 | $136.86 | $136.86 | 515,647 |
| 2024-04-10 | $140.93 | $141.43 | $136.57 | $136.85 | $136.85 | 637,684 |
| 2024-04-09 | $142.00 | $144.11 | $141.65 | $143.82 | $143.82 | 417,355 |
| 2024-04-08 | $141.67 | $142.90 | $141.14 | $141.44 | $141.44 | 375,470 |
| 2024-04-05 | $140.46 | $141.27 | $139.00 | $140.68 | $140.68 | 427,801 |
| 2024-04-04 | $144.57 | $144.77 | $139.39 | $140.22 | $140.22 | 624,303 |
| 2024-04-03 | $143.73 | $145.05 | $143.00 | $143.11 | $143.11 | 416,136 |
| 2024-04-02 | $142.74 | $144.45 | $142.02 | $144.27 | $144.27 | 416,743 |
| 2024-04-01 | $144.94 | $145.35 | $143.53 | $144.37 | $144.37 | 320,974 |
| 2024-03-28 | $145.09 | $146.19 | $144.73 | $144.88 | $144.88 | 344,837 |
| 2024-03-27 | $142.38 | $145.07 | $141.92 | $144.85 | $144.85 | 524,855 |
| 2024-03-26 | $144.48 | $144.48 | $139.79 | $141.66 | $141.66 | 701,932 |
| 2024-03-25 | $146.02 | $147.11 | $144.00 | $144.38 | $144.38 | 771,194 |
| 2024-03-22 | $145.76 | $146.11 | $144.73 | $145.70 | $145.70 | 519,764 |
| 2024-03-21 | $144.25 | $146.66 | $144.24 | $146.07 | $146.07 | 545,157 |
| 2024-03-20 | $141.72 | $144.17 | $141.47 | $143.91 | $143.91 | 370,184 |
| 2024-03-19 | $140.54 | $142.05 | $140.23 | $141.79 | $141.79 | 359,920 |
| 2024-03-18 | $140.81 | $141.75 | $139.87 | $140.41 | $140.41 | 426,930 |
| 2024-03-15 | $140.51 | $141.99 | $139.88 | $140.18 | $140.18 | 1,475,608 |
| 2024-03-14 | $143.02 | $143.80 | $139.58 | $140.09 | $140.09 | 782,085 |
| 2024-03-13 | $141.16 | $143.72 | $141.16 | $143.61 | $143.61 | 526,770 |
| 2024-03-12 | $141.13 | $142.74 | $140.15 | $141.37 | $141.37 | 575,307 |
| 2024-03-11 | $139.91 | $142.47 | $139.91 | $141.16 | $141.16 | 442,531 |
| 2024-03-08 | $143.04 | $144.09 | $140.12 | $140.30 | $140.30 | 375,641 |
| 2024-03-07 | $139.59 | $142.57 | $139.59 | $142.20 | $142.20 | 765,281 |
| 2024-03-06 | $139.90 | $140.11 | $138.99 | $139.88 | $139.13 | 476,601 |
| 2024-03-05 | $138.02 | $141.31 | $138.02 | $139.26 | $138.51 | 462,562 |
| 2024-03-04 | $136.78 | $139.13 | $136.03 | $138.28 | $137.54 | 450,134 |
| 2024-03-01 | $137.36 | $137.62 | $135.51 | $136.42 | $135.69 | 376,224 |
| 2024-02-29 | $137.44 | $138.42 | $136.20 | $137.35 | $136.61 | 592,921 |
| 2024-02-28 | $134.71 | $136.70 | $134.42 | $136.62 | $136.62 | 430,865 |
| 2024-02-27 | $135.68 | $136.72 | $134.63 | $135.78 | $135.78 | 458,629 |
| 2024-02-26 | $135.06 | $136.46 | $133.92 | $134.32 | $134.32 | 444,556 |
| 2024-02-23 | $135.55 | $136.51 | $134.62 | $135.20 | $135.20 | 369,775 |
| 2024-02-22 | $135.22 | $137.64 | $135.09 | $135.37 | $135.37 | 327,829 |
| 2024-02-21 | $135.04 | $135.91 | $134.28 | $135.19 | $135.19 | 295,408 |
| 2024-02-20 | $136.30 | $136.42 | $134.88 | $136.11 | $136.11 | 419,500 |
| 2024-02-16 | $136.96 | $137.66 | $135.57 | $136.30 | $136.30 | 434,111 |
| 2024-02-15 | $136.43 | $138.66 | $135.01 | $137.73 | $137.73 | 553,616 |
| 2024-02-14 | $134.67 | $135.75 | $133.63 | $134.89 | $134.89 | 537,822 |
| 2024-02-13 | $133.90 | $135.19 | $131.69 | $132.98 | $132.98 | 463,784 |
| 2024-02-12 | $134.60 | $138.04 | $134.26 | $137.46 | $137.46 | 541,329 |
| 2024-02-09 | $132.86 | $135.49 | $132.34 | $134.75 | $134.75 | 608,249 |
| 2024-02-08 | $132.10 | $133.61 | $130.00 | $133.31 | $133.31 | 509,476 |
| 2024-02-07 | $136.63 | $136.63 | $131.47 | $132.35 | $132.35 | 670,183 |
| 2024-02-06 | $128.00 | $136.62 | $128.00 | $135.19 | $135.19 | 1,338,579 |
| 2024-02-05 | $134.26 | $135.34 | $133.23 | $134.36 | $134.36 | 655,077 |
| 2024-02-02 | $135.30 | $135.73 | $133.38 | $135.63 | $135.63 | 531,610 |
| 2024-02-01 | $134.12 | $136.70 | $133.47 | $136.43 | $136.43 | 577,311 |
| 2024-01-31 | $134.71 | $136.32 | $132.43 | $132.90 | $132.90 | 516,031 |
| 2024-01-30 | $135.40 | $136.23 | $134.63 | $134.66 | $134.66 | 420,803 |
| 2024-01-29 | $132.82 | $135.02 | $132.56 | $135.00 | $135.00 | 472,809 |
| 2024-01-26 | $133.91 | $135.50 | $133.27 | $133.67 | $133.67 | 525,171 |
| 2024-01-25 | $131.14 | $132.95 | $130.12 | $132.33 | $132.33 | 598,510 |
| 2024-01-24 | $131.33 | $132.12 | $129.52 | $130.39 | $130.39 | 384,337 |
| 2024-01-23 | $132.74 | $132.98 | $130.13 | $130.91 | $130.91 | 761,838 |
| 2024-01-22 | $130.86 | $133.39 | $128.94 | $130.76 | $130.76 | 1,555,476 |
| 2024-01-19 | $130.50 | $131.32 | $129.73 | $130.21 | $130.21 | 697,282 |
| 2024-01-18 | $132.62 | $132.89 | $129.42 | $130.82 | $130.82 | 386,640 |
| 2024-01-17 | $131.57 | $131.95 | $130.45 | $131.47 | $131.47 | 456,969 |
| 2024-01-16 | $130.00 | $133.65 | $130.00 | $133.60 | $133.60 | 429,166 |
| 2024-01-12 | $135.19 | $135.19 | $130.88 | $131.35 | $131.35 | 396,775 |
| 2024-01-11 | $134.36 | $134.99 | $133.24 | $134.18 | $134.18 | 291,521 |
| 2024-01-10 | $135.22 | $135.26 | $133.08 | $134.76 | $134.76 | 254,687 |
| 2024-01-09 | $136.09 | $137.70 | $134.51 | $135.15 | $135.15 | 300,014 |
| 2024-01-08 | $135.26 | $137.76 | $135.26 | $137.26 | $137.26 | 277,682 |
| 2024-01-05 | $134.14 | $137.35 | $134.03 | $135.90 | $135.90 | 665,186 |
| 2024-01-04 | $132.16 | $135.08 | $130.66 | $134.15 | $134.15 | 494,425 |
| 2024-01-03 | $139.33 | $139.33 | $133.29 | $133.57 | $133.57 | 604,700 |
| 2024-01-02 | $140.97 | $143.94 | $140.24 | $141.79 | $141.79 | 443,301 |
| 2023-12-29 | $142.10 | $142.24 | $140.78 | $141.21 | $141.21 | 256,400 |
| 2023-12-28 | $141.00 | $142.49 | $141.00 | $141.77 | $141.77 | 253,428 |
| 2023-12-27 | $142.09 | $142.32 | $140.85 | $141.73 | $141.73 | 324,432 |
| 2023-12-26 | $142.54 | $142.57 | $141.22 | $141.59 | $141.59 | 293,460 |
| 2023-12-22 | $140.77 | $142.37 | $140.77 | $141.35 | $141.35 | 284,911 |
| 2023-12-21 | $138.86 | $140.85 | $138.84 | $140.77 | $140.77 | 413,981 |
| 2023-12-20 | $139.91 | $141.81 | $137.25 | $137.32 | $137.32 | 395,621 |
| 2023-12-19 | $139.37 | $140.97 | $138.91 | $140.46 | $140.46 | 378,252 |
| 2023-12-18 | $137.91 | $139.85 | $137.25 | $138.70 | $138.70 | 636,115 |
| 2023-12-15 | $138.31 | $139.36 | $136.46 | $137.37 | $137.37 | 1,062,545 |
| 2023-12-14 | $133.22 | $139.04 | $133.22 | $138.49 | $138.49 | 923,833 |
| 2023-12-13 | $132.21 | $132.57 | $127.92 | $132.37 | $132.37 | 832,683 |
| 2023-12-12 | $133.49 | $134.21 | $132.10 | $132.88 | $132.88 | 364,205 |
| 2023-12-11 | $132.63 | $134.85 | $132.63 | $134.07 | $134.07 | 473,844 |
| 2023-12-08 | $135.28 | $136.70 | $132.96 | $133.08 | $133.08 | 688,143 |
| 2023-12-07 | $138.04 | $138.08 | $134.34 | $135.37 | $135.37 | 860,366 |
| 2023-12-06 | $137.58 | $141.17 | $135.82 | $138.55 | $138.55 | 769,725 |
| 2023-12-05 | $137.17 | $137.65 | $135.29 | $135.74 | $135.74 | 516,631 |
| 2023-12-04 | $135.79 | $140.05 | $135.79 | $138.98 | $138.20 | 686,353 |
| 2023-12-01 | $133.30 | $136.57 | $132.99 | $136.39 | $135.62 | 447,423 |
| 2023-11-30 | $135.05 | $135.48 | $133.14 | $133.75 | $133.00 | 1,968,667 |
| 2023-11-29 | $136.28 | $136.67 | $134.42 | $134.81 | $134.05 | 464,086 |
| 2023-11-28 | $134.70 | $134.82 | $132.49 | $132.67 | $131.92 | 979,352 |
| 2023-11-27 | $133.60 | $135.41 | $133.02 | $134.77 | $134.01 | 481,548 |
| 2023-11-24 | $133.43 | $135.52 | $133.43 | $134.25 | $134.25 | 165,698 |
| 2023-11-22 | $134.50 | $134.89 | $133.02 | $133.34 | $133.34 | 254,876 |
| 2023-11-21 | $133.73 | $134.57 | $132.43 | $133.40 | $133.40 | 391,938 |
| 2023-11-20 | $133.92 | $134.97 | $133.04 | $134.58 | $134.58 | 419,873 |
| 2023-11-17 | $135.23 | $135.43 | $133.90 | $134.19 | $134.19 | 497,962 |
| 2023-11-16 | $135.28 | $136.76 | $131.96 | $133.69 | $133.69 | 654,113 |
| 2023-11-15 | $132.59 | $136.61 | $132.59 | $135.90 | $135.90 | 662,999 |
| 2023-11-14 | $131.59 | $134.19 | $130.51 | $132.49 | $132.49 | 388,363 |
| 2023-11-13 | $126.82 | $128.36 | $126.11 | $128.02 | $128.02 | 551,687 |
| 2023-11-10 | $125.66 | $128.26 | $124.60 | $127.46 | $127.46 | 435,797 |
| 2023-11-09 | $128.25 | $129.20 | $125.27 | $125.33 | $125.33 | 713,048 |
| 2023-11-08 | $130.15 | $130.41 | $127.87 | $127.97 | $127.97 | 554,274 |
| 2023-11-07 | $129.87 | $130.58 | $128.96 | $130.52 | $130.52 | 502,718 |
| 2023-11-06 | $133.15 | $133.15 | $129.97 | $130.77 | $130.77 | 552,139 |
| 2023-11-03 | $130.12 | $133.08 | $128.71 | $130.76 | $130.76 | 654,347 |
| 2023-11-02 | $131.06 | $132.13 | $125.73 | $127.79 | $127.79 | 942,840 |
| 2023-11-01 | $130.04 | $130.97 | $127.98 | $130.25 | $130.25 | 860,218 |
| 2023-10-31 | $128.12 | $130.16 | $127.57 | $129.76 | $129.76 | 578,415 |
| 2023-10-30 | $129.62 | $129.74 | $126.95 | $128.17 | $128.17 | 930,348 |
| 2023-10-27 | $134.29 | $134.63 | $127.22 | $128.00 | $128.00 | 1,212,426 |
| 2023-10-26 | $134.86 | $139.74 | $132.30 | $133.45 | $133.45 | 1,436,354 |
| 2023-10-25 | $130.00 | $130.56 | $126.79 | $129.68 | $129.68 | 1,128,331 |
| 2023-10-24 | $131.00 | $132.02 | $130.16 | $130.32 | $130.32 | 499,837 |
| 2023-10-23 | $131.41 | $133.55 | $130.77 | $130.82 | $130.82 | 610,432 |
| 2023-10-20 | $131.03 | $134.53 | $131.03 | $132.59 | $132.59 | 869,490 |
| 2023-10-19 | $131.81 | $132.63 | $129.76 | $130.37 | $130.37 | 451,517 |
| 2023-10-18 | $134.45 | $134.98 | $132.20 | $132.23 | $132.23 | 323,869 |
| 2023-10-17 | $134.48 | $137.68 | $134.48 | $136.16 | $136.16 | 415,715 |
| 2023-10-16 | $136.77 | $138.47 | $135.06 | $135.52 | $135.52 | 380,512 |
| 2023-10-13 | $137.32 | $137.71 | $134.50 | $135.39 | $135.39 | 784,552 |
| 2023-10-12 | $140.96 | $141.02 | $136.43 | $136.59 | $136.59 | 736,189 |
| 2023-10-11 | $137.70 | $139.48 | $137.44 | $139.25 | $139.25 | 443,825 |
| 2023-10-10 | $135.57 | $138.22 | $135.19 | $136.76 | $136.76 | 824,927 |
| 2023-10-09 | $133.73 | $135.84 | $132.73 | $135.34 | $135.34 | 538,484 |
| 2023-10-06 | $130.51 | $136.44 | $129.99 | $135.16 | $135.16 | 962,020 |
| 2023-10-05 | $132.00 | $133.06 | $128.82 | $130.95 | $130.95 | 558,098 |
| 2023-10-04 | $129.95 | $132.94 | $129.94 | $132.60 | $132.60 | 392,920 |
| 2023-10-03 | $131.44 | $132.04 | $129.45 | $130.20 | $130.20 | 350,689 |
| 2023-10-02 | $133.59 | $134.20 | $132.15 | $132.74 | $132.74 | 428,875 |
| 2023-09-29 | $135.88 | $136.14 | $133.62 | $134.20 | $134.20 | 480,711 |
| 2023-09-28 | $132.41 | $136.14 | $132.14 | $134.68 | $134.68 | 422,246 |
| 2023-09-27 | $133.31 | $133.71 | $131.62 | $132.68 | $132.68 | 495,227 |
| 2023-09-26 | $133.42 | $134.49 | $132.13 | $132.20 | $132.20 | 584,186 |
| 2023-09-25 | $131.71 | $135.01 | $131.29 | $134.48 | $134.48 | 403,783 |
| 2023-09-22 | $133.52 | $135.14 | $132.46 | $132.69 | $132.69 | 487,376 |
| 2023-09-21 | $134.50 | $134.79 | $132.50 | $132.52 | $132.52 | 516,572 |
| 2023-09-20 | $138.35 | $139.44 | $135.68 | $135.84 | $135.84 | 484,404 |
| 2023-09-19 | $136.82 | $137.79 | $136.11 | $136.83 | $136.83 | 580,449 |
| 2023-09-18 | $137.50 | $139.10 | $136.33 | $136.51 | $136.51 | 380,484 |
| 2023-09-15 | $138.12 | $140.34 | $138.01 | $138.28 | $138.28 | 854,527 |
| 2023-09-14 | $137.19 | $139.41 | $135.08 | $138.61 | $138.61 | 720,616 |
| 2023-09-13 | $142.74 | $142.93 | $134.64 | $136.97 | $136.97 | 1,265,366 |
| 2023-09-12 | $140.74 | $143.73 | $140.42 | $143.24 | $143.24 | 569,126 |
| 2023-09-11 | $142.80 | $143.49 | $141.01 | $141.07 | $141.07 | 406,572 |
| 2023-09-08 | $140.56 | $141.48 | $139.72 | $141.05 | $141.05 | 633,289 |
| 2023-09-07 | $141.16 | $141.99 | $139.60 | $139.77 | $139.77 | 807,406 |
| 2023-09-06 | $144.23 | $147.52 | $142.91 | $143.25 | $143.25 | 582,372 |
| 2023-09-05 | $144.59 | $145.30 | $142.78 | $144.45 | $144.45 | 515,573 |
| 2023-09-01 | $144.62 | $147.57 | $144.61 | $145.98 | $145.98 | 433,082 |
| 2023-08-31 | $145.53 | $146.31 | $144.00 | $144.09 | $144.09 | 440,700 |
| 2023-08-30 | $144.77 | $146.30 | $144.71 | $145.23 | $145.23 | 304,192 |
| 2023-08-29 | $142.66 | $145.62 | $142.35 | $145.53 | $144.76 | 382,934 |
| 2023-08-28 | $141.86 | $143.90 | $141.29 | $142.91 | $142.16 | 367,579 |
| 2023-08-25 | $140.95 | $141.62 | $138.25 | $140.53 | $140.53 | 336,201 |
| 2023-08-24 | $141.32 | $142.36 | $139.64 | $139.99 | $139.99 | 355,759 |
| 2023-08-23 | $140.60 | $142.63 | $140.27 | $142.22 | $142.22 | 289,203 |
| 2023-08-22 | $141.80 | $142.89 | $140.92 | $140.98 | $140.98 | 296,651 |
| 2023-08-21 | $143.07 | $143.89 | $141.39 | $141.67 | $141.67 | 330,450 |
| 2023-08-18 | $139.71 | $143.23 | $139.71 | $141.97 | $141.97 | 511,784 |
| 2023-08-17 | $142.35 | $143.17 | $140.27 | $141.07 | $141.07 | 323,611 |
| 2023-08-16 | $142.01 | $143.91 | $141.15 | $141.27 | $141.27 | 603,327 |
| 2023-08-15 | $143.01 | $144.04 | $141.96 | $143.16 | $143.16 | 700,964 |
| 2023-08-14 | $142.25 | $144.64 | $141.09 | $144.56 | $144.56 | 652,352 |
| 2023-08-11 | $147.34 | $148.19 | $142.42 | $142.80 | $142.80 | 901,528 |
| 2023-08-10 | $151.37 | $152.70 | $147.86 | $148.66 | $148.66 | 645,967 |
| 2023-08-09 | $153.56 | $154.04 | $151.30 | $151.41 | $151.41 | 379,481 |
| 2023-08-08 | $152.69 | $153.93 | $152.22 | $153.89 | $153.89 | 406,202 |
| 2023-08-07 | $154.72 | $156.12 | $153.60 | $155.51 | $155.51 | 470,994 |
| 2023-08-04 | $154.08 | $156.36 | $152.45 | $153.00 | $153.00 | 558,379 |
| 2023-08-03 | $150.29 | $156.54 | $150.29 | $154.07 | $154.07 | 757,984 |
| 2023-08-02 | $153.62 | $154.13 | $151.69 | $151.90 | $151.90 | 748,097 |
| 2023-08-01 | $156.27 | $157.91 | $154.09 | $154.44 | $154.44 | 828,053 |
| 2023-07-31 | $153.96 | $155.80 | $153.42 | $154.76 | $154.76 | 717,312 |
| 2023-07-28 | $154.01 | $154.68 | $152.94 | $154.52 | $154.52 | 457,991 |
| 2023-07-27 | $153.46 | $155.42 | $151.88 | $152.29 | $152.29 | 555,295 |
| 2023-07-26 | $149.59 | $153.41 | $147.57 | $152.26 | $152.26 | 450,599 |
| 2023-07-25 | $150.72 | $152.00 | $149.91 | $150.04 | $150.04 | 334,677 |
| 2023-07-24 | $149.98 | $151.59 | $149.49 | $151.26 | $151.26 | 353,004 |
| 2023-07-21 | $150.59 | $152.00 | $148.85 | $149.92 | $149.92 | 419,320 |
| 2023-07-20 | $148.85 | $148.99 | $147.04 | $148.74 | $148.74 | 496,775 |
| 2023-07-19 | $148.68 | $149.31 | $147.99 | $149.04 | $149.04 | 409,989 |
| 2023-07-18 | $148.23 | $150.16 | $147.62 | $148.61 | $148.61 | 624,156 |
| 2023-07-17 | $149.31 | $149.52 | $147.42 | $148.19 | $148.19 | 426,814 |
| 2023-07-14 | $153.24 | $153.36 | $149.68 | $150.15 | $150.15 | 421,350 |
| 2023-07-13 | $153.69 | $154.14 | $152.74 | $153.72 | $153.72 | 372,995 |
| 2023-07-12 | $152.36 | $153.50 | $151.64 | $153.08 | $153.08 | 455,819 |
| 2023-07-11 | $147.55 | $150.35 | $147.15 | $150.14 | $150.14 | 537,369 |
| 2023-07-10 | $148.27 | $149.26 | $146.84 | $146.96 | $146.96 | 652,461 |
| 2023-07-07 | $146.19 | $149.66 | $146.19 | $148.63 | $148.63 | 569,697 |
| 2023-07-06 | $144.17 | $147.50 | $143.14 | $145.60 | $145.60 | 668,402 |
| 2023-07-05 | $145.13 | $145.46 | $143.54 | $143.74 | $143.74 | 475,432 |
| 2023-07-03 | $143.08 | $145.48 | $143.08 | $145.13 | $145.13 | 307,642 |
| 2023-06-30 | $143.51 | $144.61 | $142.31 | $143.55 | $143.55 | 406,614 |
| 2023-06-29 | $141.98 | $144.05 | $141.68 | $142.44 | $142.44 | 498,824 |
| 2023-06-28 | $142.02 | $142.02 | $139.26 | $141.14 | $141.14 | 672,777 |
| 2023-06-27 | $142.17 | $142.78 | $138.24 | $140.61 | $140.61 | 1,121,758 |
| 2023-06-26 | $136.74 | $139.21 | $135.72 | $138.78 | $138.78 | 563,453 |
| 2023-06-23 | $135.56 | $137.13 | $134.04 | $136.39 | $136.39 | 652,737 |
| 2023-06-22 | $140.23 | $140.44 | $137.20 | $137.61 | $137.61 | 640,881 |
| 2023-06-21 | $142.45 | $142.53 | $140.13 | $141.10 | $141.10 | 783,023 |
| 2023-06-20 | $141.62 | $143.82 | $139.96 | $142.62 | $142.62 | 1,067,673 |
| 2023-06-16 | $143.42 | $143.78 | $141.46 | $143.06 | $143.06 | 1,219,146 |
| 2023-06-15 | $142.99 | $144.98 | $142.26 | $143.34 | $143.34 | 997,133 |
| 2023-06-14 | $143.94 | $150.28 | $143.29 | $144.66 | $144.66 | 1,623,782 |
| 2023-06-13 | $142.45 | $144.59 | $142.45 | $142.92 | $142.92 | 545,672 |
| 2023-06-12 | $138.45 | $142.66 | $138.45 | $141.77 | $141.77 | 724,199 |
| 2023-06-09 | $135.63 | $138.64 | $135.59 | $138.11 | $138.11 | 744,508 |
| 2023-06-08 | $136.83 | $138.95 | $134.73 | $134.78 | $134.78 | 431,305 |
| 2023-06-07 | $133.29 | $137.08 | $133.29 | $136.75 | $136.75 | 567,418 |
| 2023-06-06 | $128.60 | $133.20 | $128.32 | $133.01 | $133.01 | 537,081 |
| 2023-06-05 | $130.17 | $130.22 | $128.46 | $129.27 | $129.27 | 690,167 |
| 2023-06-02 | $128.51 | $132.25 | $128.51 | $131.06 | $131.06 | 557,108 |
| 2023-06-01 | $124.34 | $126.62 | $123.62 | $125.69 | $125.69 | 615,343 |
| 2023-05-31 | $125.77 | $126.59 | $121.38 | $122.66 | $122.66 | 1,061,773 |
| 2023-05-30 | $128.45 | $128.85 | $125.83 | $127.74 | $127.74 | 818,792 |
| 2023-05-26 | $125.23 | $128.53 | $124.84 | $127.61 | $127.61 | 669,235 |
| 2023-05-25 | $123.49 | $125.12 | $123.45 | $124.36 | $124.36 | 675,168 |
| 2023-05-24 | $124.41 | $126.06 | $123.22 | $124.11 | $124.11 | 910,726 |
| 2023-05-23 | $125.11 | $128.11 | $125.11 | $125.63 | $125.63 | 564,613 |
| 2023-05-22 | $125.50 | $126.45 | $124.55 | $126.13 | $126.13 | 517,229 |
| 2023-05-19 | $125.27 | $125.56 | $124.09 | $125.06 | $125.06 | 699,423 |
| 2023-05-18 | $122.48 | $124.46 | $122.12 | $124.30 | $124.30 | 322,087 |
| 2023-05-17 | $121.34 | $123.95 | $120.88 | $122.90 | $122.90 | 401,356 |
| 2023-05-16 | $121.32 | $122.58 | $120.48 | $120.53 | $120.53 | 610,669 |
| 2023-05-15 | $123.29 | $123.69 | $122.06 | $122.73 | $122.73 | 434,093 |
| 2023-05-12 | $126.17 | $126.17 | $122.43 | $123.24 | $123.24 | 463,764 |
| 2023-05-11 | $123.84 | $125.72 | $123.04 | $125.57 | $125.57 | 508,767 |
| 2023-05-10 | $127.39 | $127.84 | $123.09 | $124.27 | $124.27 | 340,748 |
| 2023-05-09 | $126.34 | $126.87 | $124.38 | $125.12 | $125.12 | 488,618 |
| 2023-05-08 | $124.61 | $127.97 | $123.72 | $127.42 | $127.42 | 920,303 |
| 2023-05-05 | $121.07 | $123.65 | $120.72 | $123.60 | $123.60 | 563,756 |
| 2023-05-04 | $120.99 | $121.28 | $117.79 | $118.93 | $118.93 | 863,246 |
| 2023-05-03 | $124.37 | $125.87 | $121.59 | $121.95 | $121.95 | 706,469 |
| 2023-05-02 | $125.71 | $126.17 | $122.95 | $124.75 | $124.75 | 707,713 |
| 2023-05-01 | $127.66 | $129.90 | $126.25 | $126.90 | $126.90 | 565,894 |
| 2023-04-28 | $126.71 | $128.15 | $125.41 | $127.66 | $127.66 | 814,686 |
| 2023-04-27 | $129.70 | $130.73 | $123.30 | $128.18 | $128.18 | 1,086,506 |
| 2023-04-26 | $131.05 | $132.78 | $130.80 | $130.97 | $130.97 | 803,382 |
| 2023-04-25 | $132.57 | $133.39 | $131.18 | $131.56 | $131.56 | 426,095 |
| 2023-04-24 | $132.67 | $134.31 | $132.12 | $133.86 | $133.86 | 416,452 |
| 2023-04-21 | $135.15 | $135.88 | $132.38 | $132.49 | $132.49 | 614,115 |
| 2023-04-20 | $132.04 | $135.76 | $132.04 | $135.61 | $135.61 | 524,685 |
| 2023-04-19 | $136.20 | $136.61 | $134.70 | $135.89 | $135.89 | 437,378 |
| 2023-04-18 | $135.85 | $137.07 | $135.37 | $136.75 | $136.75 | 367,145 |
| 2023-04-17 | $135.22 | $135.79 | $133.64 | $134.60 | $134.60 | 469,855 |
| 2023-04-14 | $135.95 | $138.79 | $134.74 | $135.32 | $135.32 | 452,230 |
| 2023-04-13 | $134.99 | $135.67 | $133.95 | $135.25 | $135.25 | 384,629 |
| 2023-04-12 | $136.75 | $137.09 | $133.91 | $134.46 | $134.46 | 325,561 |
| 2023-04-11 | $134.63 | $136.23 | $133.99 | $135.27 | $135.27 | 405,825 |
| 2023-04-10 | $131.41 | $134.25 | $131.41 | $134.22 | $134.22 | 275,835 |
| 2023-04-06 | $132.91 | $133.24 | $131.16 | $131.70 | $131.70 | 591,861 |
| 2023-04-05 | $134.74 | $134.74 | $132.18 | $133.43 | $133.43 | 369,008 |
| 2023-04-04 | $138.27 | $138.39 | $134.71 | $136.00 | $136.00 | 522,978 |
| 2023-04-03 | $138.79 | $140.43 | $137.51 | $138.03 | $138.03 | 366,995 |
| 2023-03-31 | $139.41 | $139.51 | $138.29 | $139.49 | $139.49 | 632,145 |
| 2023-03-30 | $139.01 | $139.49 | $137.80 | $138.16 | $138.16 | 444,757 |
| 2023-03-29 | $137.79 | $139.18 | $136.81 | $137.05 | $137.05 | 811,392 |
| 2023-03-28 | $137.21 | $138.74 | $136.26 | $136.64 | $136.64 | 557,480 |
| 2023-03-27 | $139.54 | $140.00 | $135.80 | $136.95 | $136.95 | 438,966 |
| 2023-03-24 | $135.16 | $138.14 | $133.43 | $137.97 | $137.97 | 362,820 |
| 2023-03-23 | $137.14 | $138.97 | $135.11 | $136.58 | $136.58 | 260,839 |
| 2023-03-22 | $139.51 | $140.22 | $136.13 | $136.34 | $136.34 | 441,392 |
| 2023-03-21 | $138.07 | $140.30 | $135.79 | $139.29 | $139.29 | 385,635 |
| 2023-03-20 | $134.94 | $137.22 | $134.40 | $135.52 | $135.52 | 780,362 |
| 2023-03-17 | $136.57 | $136.83 | $132.20 | $134.30 | $134.30 | 995,866 |
| 2023-03-16 | $132.61 | $138.73 | $132.49 | $138.05 | $138.05 | 686,871 |
| 2023-03-15 | $136.02 | $137.54 | $132.94 | $134.28 | $134.28 | 1,416,739 |
| 2023-03-14 | $135.00 | $144.70 | $133.48 | $140.36 | $140.36 | 1,805,755 |
| 2023-03-13 | $131.89 | $133.42 | $127.73 | $131.92 | $131.92 | 666,351 |
| 2023-03-10 | $137.22 | $138.17 | $133.59 | $135.06 | $135.06 | 698,217 |
| 2023-03-09 | $139.60 | $140.61 | $137.23 | $137.58 | $137.58 | 573,029 |
| 2023-03-08 | $140.75 | $140.77 | $138.82 | $140.14 | $139.36 | 481,667 |
| 2023-03-07 | $140.86 | $141.47 | $139.41 | $140.40 | $139.62 | 369,581 |
| 2023-03-06 | $142.93 | $143.44 | $140.50 | $141.11 | $140.32 | 574,141 |
| 2023-03-03 | $141.99 | $143.47 | $140.93 | $142.65 | $142.65 | 497,190 |
| 2023-03-02 | $139.66 | $140.44 | $138.61 | $140.24 | $140.24 | 383,501 |
| 2023-03-01 | $140.40 | $142.33 | $140.40 | $141.36 | $141.36 | 344,818 |
| 2023-02-28 | $141.23 | $141.24 | $138.87 | $139.65 | $139.65 | 868,407 |
| 2023-02-27 | $141.78 | $143.98 | $140.51 | $141.14 | $141.14 | 446,747 |
| 2023-02-24 | $138.38 | $140.10 | $137.61 | $140.10 | $140.10 | 568,700 |
| 2023-02-23 | $144.62 | $144.62 | $140.30 | $140.88 | $140.88 | 854,371 |
| 2023-02-22 | $142.77 | $144.59 | $141.99 | $143.46 | $143.46 | 478,849 |
| 2023-02-21 | $142.05 | $144.05 | $140.24 | $141.96 | $141.96 | 651,938 |
| 2023-02-17 | $142.79 | $144.66 | $141.29 | $143.74 | $143.74 | 579,275 |
| 2023-02-16 | $141.75 | $145.05 | $141.70 | $142.98 | $142.98 | 681,288 |
| 2023-02-15 | $140.64 | $144.20 | $140.64 | $143.74 | $143.74 | 521,431 |
| 2023-02-14 | $139.89 | $142.71 | $137.88 | $142.09 | $142.09 | 664,899 |
| 2023-02-13 | $137.63 | $141.07 | $137.60 | $140.42 | $140.42 | 611,921 |
| 2023-02-10 | $136.05 | $138.32 | $135.12 | $137.26 | $137.26 | 651,133 |
| 2023-02-09 | $142.16 | $142.66 | $137.79 | $138.12 | $138.12 | 481,623 |
| 2023-02-08 | $139.82 | $141.71 | $139.70 | $140.04 | $140.04 | 494,355 |
| 2023-02-07 | $139.86 | $141.97 | $138.42 | $141.48 | $141.48 | 576,169 |
| 2023-02-06 | $137.31 | $140.49 | $136.47 | $140.45 | $140.45 | 648,827 |
| 2023-02-03 | $142.00 | $145.30 | $141.05 | $141.12 | $141.12 | 1,073,600 |
| 2023-02-02 | $148.58 | $148.58 | $138.18 | $144.87 | $144.87 | 1,476,083 |
| 2023-02-01 | $145.41 | $150.28 | $145.28 | $149.46 | $149.46 | 735,603 |
| 2023-01-31 | $140.73 | $146.12 | $138.23 | $145.78 | $145.78 | 686,868 |
| 2023-01-30 | $138.30 | $141.16 | $137.80 | $138.90 | $138.90 | 678,360 |
| 2023-01-27 | $138.98 | $141.68 | $138.64 | $140.50 | $140.50 | 811,738 |
| 2023-01-26 | $136.71 | $137.05 | $134.03 | $136.25 | $136.25 | 468,294 |
| 2023-01-25 | $133.60 | $134.85 | $131.28 | $134.72 | $134.72 | 712,382 |
| 2023-01-24 | $136.22 | $137.77 | $133.09 | $134.94 | $134.94 | 539,493 |
| 2023-01-23 | $137.46 | $140.01 | $137.20 | $138.61 | $138.61 | 394,146 |
| 2023-01-20 | $135.34 | $136.78 | $134.00 | $136.41 | $136.41 | 411,301 |
| 2023-01-19 | $134.76 | $135.28 | $132.61 | $134.29 | $134.29 | 466,432 |
| 2023-01-18 | $138.48 | $139.59 | $135.53 | $136.14 | $136.14 | 403,667 |
| 2023-01-17 | $137.77 | $138.62 | $134.87 | $136.83 | $136.83 | 479,969 |
| 2023-01-13 | $135.03 | $138.08 | $134.28 | $137.78 | $137.78 | 392,273 |
| 2023-01-12 | $136.63 | $137.63 | $134.94 | $137.30 | $137.30 | 381,210 |
| 2023-01-11 | $135.10 | $137.27 | $134.74 | $136.01 | $136.01 | 305,371 |
| 2023-01-10 | $131.58 | $135.05 | $130.55 | $134.93 | $134.93 | 498,725 |
| 2023-01-09 | $132.56 | $133.71 | $130.28 | $131.22 | $131.22 | 336,611 |
| 2023-01-06 | $129.34 | $132.24 | $129.00 | $131.00 | $131.00 | 285,148 |
| 2023-01-05 | $127.97 | $129.70 | $127.22 | $128.29 | $128.29 | 438,190 |
| 2023-01-04 | $127.68 | $129.49 | $126.67 | $129.45 | $129.45 | 350,960 |
| 2023-01-03 | $126.69 | $127.51 | $124.44 | $125.87 | $125.87 | 459,818 |
| 2022-12-30 | $123.93 | $125.28 | $122.86 | $124.02 | $124.02 | 241,025 |
| 2022-12-29 | $122.97 | $125.20 | $122.04 | $125.12 | $125.12 | 304,744 |
| 2022-12-28 | $123.85 | $124.44 | $120.14 | $120.98 | $120.98 | 461,814 |
| 2022-12-27 | $121.55 | $124.39 | $120.81 | $123.26 | $123.26 | 352,155 |
| 2022-12-23 | $121.31 | $123.68 | $121.31 | $121.92 | $121.92 | 312,575 |
| 2022-12-22 | $123.37 | $125.40 | $119.42 | $121.36 | $121.36 | 426,420 |
| 2022-12-21 | $125.95 | $127.07 | $125.53 | $125.55 | $125.55 | 517,688 |
| 2022-12-20 | $122.63 | $125.26 | $122.63 | $124.27 | $124.27 | 438,020 |
| 2022-12-19 | $125.04 | $125.84 | $121.66 | $123.43 | $123.43 | 573,667 |
| 2022-12-16 | $126.68 | $127.71 | $123.60 | $124.70 | $124.70 | 1,014,377 |
| 2022-12-15 | $127.59 | $128.83 | $127.11 | $127.80 | $127.80 | 432,436 |
| 2022-12-14 | $128.62 | $131.77 | $128.62 | $129.62 | $129.62 | 441,957 |
| 2022-12-13 | $137.02 | $137.02 | $131.07 | $132.19 | $132.19 | 448,128 |
| 2022-12-12 | $129.98 | $133.12 | $129.77 | $132.48 | $132.48 | 373,144 |
| 2022-12-09 | $129.66 | $131.09 | $128.98 | $130.39 | $130.39 | 543,571 |
| 2022-12-08 | $131.62 | $132.91 | $129.43 | $130.84 | $130.84 | 574,358 |
| 2022-12-07 | $133.51 | $134.45 | $130.94 | $131.05 | $131.05 | 356,691 |
| 2022-12-06 | $135.33 | $135.67 | $132.82 | $135.01 | $135.01 | 570,934 |
| 2022-12-05 | $137.00 | $137.00 | $133.68 | $134.90 | $134.13 | 460,053 |
| 2022-12-02 | $138.22 | $140.10 | $135.31 | $138.55 | $137.76 | 515,158 |
| 2022-12-01 | $144.54 | $146.49 | $138.70 | $140.79 | $139.99 | 1,063,791 |
| 2022-11-30 | $141.63 | $144.29 | $138.39 | $144.24 | $143.42 | 805,138 |
| 2022-11-29 | $140.91 | $141.92 | $139.41 | $140.15 | $139.36 | 524,397 |
| 2022-11-28 | $142.34 | $142.73 | $139.72 | $140.05 | $139.26 | 411,564 |
| 2022-11-25 | $143.34 | $144.15 | $142.93 | $143.80 | $143.80 | 157,773 |
| 2022-11-23 | $144.23 | $145.46 | $143.42 | $143.47 | $143.47 | 325,474 |
| 2022-11-22 | $144.82 | $146.01 | $142.79 | $144.76 | $144.76 | 344,597 |
| 2022-11-21 | $144.08 | $144.71 | $141.96 | $143.48 | $143.48 | 404,186 |
| 2022-11-18 | $146.21 | $146.21 | $143.49 | $145.64 | $145.64 | 395,816 |
| 2022-11-17 | $138.78 | $142.94 | $137.48 | $142.80 | $142.80 | 435,177 |
| 2022-11-16 | $146.22 | $147.12 | $140.82 | $141.39 | $141.39 | 512,758 |
| 2022-11-15 | $149.43 | $151.25 | $146.16 | $148.26 | $148.26 | 480,993 |
| 2022-11-14 | $148.60 | $150.92 | $146.56 | $146.57 | $146.57 | 415,655 |
| 2022-11-11 | $145.48 | $151.30 | $143.98 | $150.07 | $150.07 | 529,287 |
| 2022-11-10 | $142.11 | $144.53 | $141.37 | $143.97 | $143.97 | 464,531 |
| 2022-11-09 | $133.18 | $136.78 | $132.94 | $135.84 | $135.84 | 475,774 |
| 2022-11-08 | $134.88 | $137.53 | $134.02 | $135.40 | $135.40 | 421,094 |
| 2022-11-07 | $137.88 | $137.88 | $132.69 | $135.26 | $135.26 | 558,340 |
| 2022-11-04 | $131.97 | $138.17 | $131.97 | $136.52 | $136.52 | 536,880 |
| 2022-11-03 | $126.53 | $130.22 | $125.52 | $128.58 | $128.58 | 534,197 |
| 2022-11-02 | $132.68 | $133.19 | $128.58 | $128.81 | $128.81 | 913,520 |
| 2022-11-01 | $138.50 | $141.49 | $133.26 | $133.56 | $133.56 | 1,221,003 |
| 2022-10-31 | $137.23 | $141.56 | $137.22 | $138.71 | $138.71 | 754,434 |
| 2022-10-28 | $135.64 | $139.13 | $135.61 | $138.52 | $138.52 | 302,531 |
| 2022-10-27 | $137.24 | $139.10 | $135.77 | $135.84 | $135.84 | 451,147 |
| 2022-10-26 | $137.04 | $138.26 | $134.60 | $135.05 | $135.05 | 353,033 |
| 2022-10-25 | $131.55 | $136.31 | $130.86 | $136.19 | $136.19 | 532,879 |
| 2022-10-24 | $130.20 | $133.04 | $128.52 | $132.03 | $132.03 | 684,729 |
| 2022-10-21 | $124.48 | $129.43 | $124.36 | $129.07 | $129.07 | 471,716 |
| 2022-10-20 | $127.38 | $128.55 | $122.91 | $123.58 | $123.58 | 574,356 |
| 2022-10-19 | $126.63 | $128.76 | $125.65 | $126.82 | $126.82 | 396,241 |
| 2022-10-18 | $130.94 | $131.63 | $127.55 | $128.16 | $128.16 | 480,270 |
| 2022-10-17 | $125.31 | $128.32 | $125.24 | $127.61 | $127.61 | 736,379 |
| 2022-10-14 | $123.74 | $124.57 | $121.24 | $122.00 | $122.00 | 572,808 |
| 2022-10-13 | $116.50 | $123.22 | $114.67 | $122.50 | $122.50 | 1,012,828 |
| 2022-10-12 | $122.13 | $122.81 | $120.60 | $120.63 | $120.63 | 429,591 |
| 2022-10-11 | $121.86 | $124.67 | $120.88 | $122.04 | $122.04 | 682,026 |
| 2022-10-10 | $123.96 | $124.10 | $121.47 | $122.38 | $122.38 | 417,587 |
| 2022-10-07 | $127.70 | $127.70 | $123.60 | $124.67 | $124.67 | 420,237 |
| 2022-10-06 | $127.78 | $129.90 | $126.96 | $129.34 | $129.34 | 587,842 |
| 2022-10-05 | $126.19 | $129.46 | $125.54 | $128.15 | $128.15 | 451,196 |
| 2022-10-04 | $126.43 | $129.94 | $126.41 | $129.88 | $129.88 | 1,252,819 |
| 2022-10-03 | $121.78 | $125.01 | $119.89 | $123.13 | $123.13 | 635,215 |
| 2022-09-30 | $121.09 | $124.23 | $119.28 | $119.69 | $119.69 | 566,943 |
| 2022-09-29 | $124.91 | $125.11 | $120.27 | $122.15 | $122.15 | 1,223,487 |
| 2022-09-28 | $125.74 | $128.31 | $125.46 | $128.00 | $128.00 | 549,459 |
| 2022-09-27 | $126.80 | $128.45 | $124.76 | $126.05 | $126.05 | 1,747,721 |
| 2022-09-26 | $123.41 | $128.19 | $123.21 | $124.35 | $124.35 | 726,661 |
| 2022-09-23 | $124.10 | $124.64 | $120.14 | $123.26 | $123.26 | 584,422 |
| 2022-09-22 | $128.26 | $128.26 | $124.91 | $127.36 | $127.36 | 566,209 |
| 2022-09-21 | $133.45 | $134.03 | $127.42 | $127.69 | $127.69 | 603,208 |
| 2022-09-20 | $137.12 | $137.12 | $133.09 | $133.25 | $133.25 | 596,296 |
| 2022-09-19 | $135.04 | $139.21 | $135.04 | $138.80 | $138.80 | 425,851 |
| 2022-09-16 | $136.50 | $138.16 | $134.75 | $136.33 | $136.33 | 837,803 |
| 2022-09-15 | $136.30 | $142.08 | $136.30 | $137.94 | $137.94 | 633,809 |
| 2022-09-14 | $139.37 | $140.78 | $135.97 | $137.86 | $137.86 | 727,456 |
| 2022-09-13 | $139.00 | $142.24 | $137.43 | $139.44 | $139.44 | 610,937 |
| 2022-09-12 | $142.85 | $146.08 | $142.85 | $144.52 | $144.52 | 547,822 |
| 2022-09-09 | $138.44 | $140.90 | $137.94 | $140.69 | $140.69 | 385,091 |
| 2022-09-08 | $135.64 | $137.61 | $134.33 | $137.48 | $137.48 | 362,312 |
| 2022-09-07 | $133.75 | $138.60 | $133.75 | $138.40 | $138.40 | 361,870 |
| 2022-09-06 | $136.16 | $136.16 | $132.25 | $133.63 | $133.63 | 352,302 |
| 2022-09-02 | $141.66 | $141.66 | $135.54 | $136.56 | $136.56 | 472,304 |
| 2022-09-01 | $136.81 | $138.96 | $134.92 | $138.77 | $138.77 | 557,562 |
| 2022-08-31 | $140.24 | $140.90 | $138.52 | $138.64 | $138.64 | 948,101 |
| 2022-08-30 | $141.58 | $142.58 | $138.76 | $140.15 | $139.38 | 332,546 |
| 2022-08-29 | $137.95 | $141.10 | $137.33 | $140.36 | $139.58 | 294,314 |
| 2022-08-26 | $145.74 | $146.25 | $139.20 | $139.22 | $138.45 | 397,968 |
| 2022-08-25 | $140.39 | $145.14 | $140.39 | $145.07 | $144.27 | 349,177 |
| 2022-08-24 | $138.07 | $141.49 | $138.07 | $139.78 | $139.01 | 318,047 |
| 2022-08-23 | $137.51 | $140.25 | $137.20 | $138.07 | $137.31 | 456,835 |
| 2022-08-22 | $139.75 | $140.53 | $135.96 | $136.26 | $135.51 | 724,657 |
| 2022-08-19 | $146.77 | $147.11 | $144.32 | $145.17 | $144.37 | 333,981 |
| 2022-08-18 | $145.85 | $149.42 | $145.54 | $148.65 | $147.83 | 312,413 |
| 2022-08-17 | $146.78 | $148.83 | $142.63 | $146.19 | $145.38 | 490,233 |
| 2022-08-16 | $149.90 | $152.18 | $149.31 | $151.10 | $150.27 | 466,572 |
| 2022-08-15 | $150.51 | $153.13 | $150.51 | $151.18 | $150.34 | 279,092 |
| 2022-08-12 | $152.89 | $152.91 | $150.94 | $152.91 | $152.07 | 384,714 |
| 2022-08-11 | $149.72 | $152.62 | $148.40 | $151.26 | $150.42 | 455,801 |
| 2022-08-10 | $147.50 | $149.47 | $145.96 | $147.58 | $146.76 | 795,333 |
| 2022-08-09 | $146.63 | $147.25 | $142.85 | $143.01 | $142.22 | 545,374 |
| 2022-08-08 | $144.83 | $148.99 | $144.61 | $147.51 | $146.70 | 1,078,884 |
| 2022-08-05 | $146.16 | $147.27 | $142.46 | $143.00 | $142.21 | 915,808 |
| 2022-08-04 | $153.77 | $154.95 | $147.95 | $148.00 | $147.18 | 1,043,748 |
| 2022-08-03 | $156.90 | $158.44 | $154.84 | $156.23 | $155.37 | 491,720 |
| 2022-08-02 | $149.92 | $157.58 | $146.86 | $155.21 | $154.35 | 874,685 |
| 2022-08-01 | $150.08 | $153.28 | $147.59 | $151.36 | $150.52 | 597,835 |
| 2022-07-29 | $149.64 | $151.25 | $147.94 | $151.14 | $150.31 | 554,930 |
| 2022-07-28 | $146.59 | $150.10 | $144.32 | $150.02 | $149.19 | 468,157 |
| 2022-07-27 | $141.91 | $145.12 | $141.04 | $144.93 | $144.13 | 538,587 |
| 2022-07-26 | $141.16 | $142.45 | $139.56 | $140.90 | $140.12 | 284,902 |
| 2022-07-25 | $142.78 | $143.44 | $140.23 | $142.82 | $142.03 | 354,161 |
| 2022-07-22 | $143.68 | $144.13 | $139.86 | $141.17 | $140.39 | 518,328 |
| 2022-07-21 | $139.13 | $144.10 | $137.83 | $142.92 | $142.13 | 833,273 |
| 2022-07-20 | $137.85 | $141.00 | $137.50 | $139.99 | $139.22 | 390,407 |
| 2022-07-19 | $131.91 | $139.16 | $131.00 | $138.67 | $137.90 | 772,571 |
| 2022-07-18 | $132.40 | $133.50 | $128.78 | $129.56 | $128.84 | 334,199 |
| 2022-07-15 | $127.83 | $129.70 | $125.24 | $129.26 | $128.55 | 744,613 |
| 2022-07-14 | $125.09 | $126.04 | $121.30 | $125.41 | $124.72 | 946,469 |
| 2022-07-13 | $128.07 | $129.28 | $126.38 | $128.58 | $127.87 | 789,590 |
| 2022-07-12 | $125.80 | $133.37 | $125.80 | $130.79 | $130.07 | 677,954 |
| 2022-07-11 | $128.58 | $129.07 | $125.09 | $125.42 | $124.73 | 841,366 |
| 2022-07-08 | $131.63 | $132.22 | $127.58 | $128.20 | $127.49 | 612,264 |
| 2022-07-07 | $127.10 | $132.17 | $126.03 | $130.55 | $129.83 | 566,250 |
| 2022-07-06 | $126.15 | $127.12 | $123.11 | $124.48 | $123.79 | 791,440 |
| 2022-07-05 | $122.46 | $127.30 | $121.57 | $126.66 | $125.96 | 672,894 |
| 2022-07-01 | $125.31 | $131.18 | $125.05 | $126.74 | $126.04 | 504,262 |
| 2022-06-30 | $127.36 | $127.60 | $122.03 | $125.89 | $125.19 | 685,694 |
| 2022-06-29 | $133.38 | $133.55 | $129.04 | $130.46 | $129.74 | 448,716 |
| 2022-06-28 | $134.87 | $139.25 | $134.56 | $134.75 | $134.01 | 547,207 |
| 2022-06-27 | $134.92 | $135.52 | $131.56 | $133.99 | $133.25 | 442,690 |
| 2022-06-24 | $130.08 | $134.84 | $129.34 | $134.21 | $133.47 | 560,620 |
| 2022-06-23 | $129.55 | $131.24 | $125.83 | $128.88 | $128.17 | 535,625 |
| 2022-06-22 | $126.15 | $132.19 | $126.15 | $130.40 | $129.68 | 449,524 |
| 2022-06-21 | $126.60 | $129.46 | $123.59 | $128.45 | $127.74 | 404,825 |
| 2022-06-17 | $120.89 | $124.15 | $120.28 | $122.00 | $121.33 | 940,502 |
| 2022-06-16 | $126.74 | $127.45 | $118.38 | $120.14 | $119.48 | 540,249 |
| 2022-06-15 | $128.68 | $134.32 | $128.40 | $131.97 | $131.24 | 747,751 |
| 2022-06-14 | $127.97 | $128.72 | $125.28 | $126.34 | $125.64 | 382,360 |
| 2022-06-13 | $129.08 | $130.50 | $126.05 | $127.11 | $126.41 | 485,861 |
| 2022-06-10 | $138.21 | $139.18 | $133.51 | $133.66 | $132.92 | 403,189 |
| 2022-06-09 | $142.43 | $144.10 | $140.87 | $140.87 | $140.09 | 547,409 |
| 2022-06-08 | $141.98 | $145.75 | $141.31 | $143.20 | $141.63 | 656,491 |
| 2022-06-07 | $142.97 | $143.21 | $139.75 | $142.25 | $140.70 | 511,484 |
| 2022-06-06 | $140.86 | $143.03 | $139.87 | $140.81 | $139.27 | 364,543 |
| 2022-06-03 | $139.31 | $140.02 | $136.52 | $138.28 | $136.77 | 399,167 |
| 2022-06-02 | $140.45 | $141.87 | $139.17 | $141.38 | $139.83 | 358,417 |
| 2022-06-01 | $140.83 | $142.41 | $138.68 | $139.39 | $137.87 | 589,445 |
| 2022-05-31 | $136.96 | $143.74 | $136.46 | $140.96 | $139.42 | 1,450,512 |
| 2022-05-27 | $136.54 | $138.14 | $135.65 | $136.56 | $135.07 | 356,836 |
| 2022-05-26 | $130.74 | $135.84 | $130.74 | $134.84 | $133.37 | 589,049 |
| 2022-05-25 | $126.97 | $131.10 | $126.97 | $129.66 | $128.24 | 556,584 |
| 2022-05-24 | $131.38 | $131.93 | $126.71 | $127.92 | $126.52 | 475,434 |
| 2022-05-23 | $135.18 | $135.36 | $130.80 | $132.63 | $131.18 | 374,108 |
| 2022-05-20 | $138.79 | $139.77 | $128.52 | $132.76 | $131.31 | 539,067 |
| 2022-05-19 | $129.82 | $136.24 | $129.37 | $133.42 | $131.96 | 497,363 |
| 2022-05-18 | $131.96 | $134.00 | $129.66 | $130.03 | $128.61 | 391,108 |
| 2022-05-17 | $131.51 | $134.98 | $131.04 | $134.66 | $133.19 | 361,822 |
| 2022-05-16 | $131.38 | $132.63 | $127.25 | $128.05 | $126.65 | 525,258 |
| 2022-05-13 | $128.97 | $133.32 | $128.66 | $132.64 | $131.19 | 493,611 |
| 2022-05-12 | $123.26 | $127.48 | $122.67 | $126.18 | $124.80 | 724,951 |
| 2022-05-11 | $129.46 | $130.87 | $124.29 | $124.33 | $122.97 | 522,462 |
| 2022-05-10 | $131.27 | $131.61 | $124.69 | $128.92 | $127.51 | 534,974 |
| 2022-05-09 | $128.49 | $131.30 | $126.09 | $128.00 | $126.60 | 506,536 |
| 2022-05-06 | $131.83 | $133.54 | $127.35 | $130.98 | $129.55 | 564,739 |
| 2022-05-05 | $133.67 | $136.63 | $130.00 | $130.80 | $129.37 | 498,851 |
| 2022-05-04 | $132.20 | $137.97 | $131.38 | $137.34 | $135.84 | 442,793 |
| 2022-05-03 | $128.90 | $135.32 | $126.53 | $134.40 | $132.93 | 930,347 |
| 2022-05-02 | $127.23 | $130.40 | $125.16 | $129.84 | $128.42 | 617,344 |
| 2022-04-29 | $129.88 | $133.42 | $127.64 | $127.94 | $126.54 | 480,195 |
| 2022-04-28 | $128.95 | $131.83 | $125.87 | $130.33 | $128.91 | 391,078 |
| 2022-04-27 | $125.01 | $127.94 | $124.76 | $126.10 | $124.72 | 404,744 |
| 2022-04-26 | $127.89 | $128.23 | $124.77 | $124.95 | $123.58 | 419,793 |
| 2022-04-25 | $128.78 | $129.67 | $125.60 | $129.48 | $128.06 | 399,722 |
| 2022-04-22 | $129.96 | $133.04 | $129.09 | $129.72 | $128.30 | 360,691 |
| 2022-04-21 | $138.18 | $139.21 | $133.38 | $134.08 | $132.61 | 366,289 |
| 2022-04-20 | $133.76 | $136.39 | $133.51 | $134.05 | $132.58 | 400,515 |
| 2022-04-19 | $129.88 | $134.00 | $129.53 | $132.18 | $130.74 | 473,110 |
| 2022-04-18 | $127.40 | $129.63 | $126.57 | $129.10 | $127.69 | 364,739 |
| 2022-04-14 | $128.79 | $130.26 | $126.19 | $128.12 | $126.72 | 545,397 |
| 2022-04-13 | $129.29 | $130.30 | $127.53 | $128.36 | $126.96 | 494,075 |
| 2022-04-12 | $131.87 | $133.90 | $129.30 | $129.98 | $128.56 | 802,489 |
| 2022-04-11 | $124.96 | $131.55 | $124.77 | $129.99 | $128.57 | 775,523 |
| 2022-04-08 | $126.22 | $130.59 | $125.84 | $127.73 | $126.33 | 440,742 |
| 2022-04-07 | $129.25 | $129.82 | $123.28 | $126.01 | $124.63 | 929,302 |
| 2022-04-06 | $134.26 | $135.38 | $129.67 | $130.85 | $129.42 | 572,782 |
| 2022-04-05 | $140.00 | $141.09 | $133.14 | $133.43 | $131.97 | 647,703 |
| 2022-04-04 | $141.82 | $144.21 | $140.48 | $142.54 | $140.98 | 264,732 |
| 2022-04-01 | $145.39 | $145.81 | $140.45 | $142.40 | $140.84 | 527,554 |
| 2022-03-31 | $144.62 | $145.08 | $142.43 | $142.59 | $141.03 | 403,559 |
| 2022-03-30 | $147.22 | $148.61 | $144.73 | $145.63 | $144.04 | 425,925 |
| 2022-03-29 | $148.21 | $152.00 | $148.11 | $149.84 | $148.20 | 610,972 |
| 2022-03-28 | $143.13 | $143.72 | $141.91 | $142.85 | $141.29 | 488,672 |
| 2022-03-25 | $142.33 | $144.33 | $141.07 | $143.35 | $141.78 | 687,674 |
| 2022-03-24 | $140.72 | $143.17 | $139.90 | $142.76 | $141.20 | 339,841 |
| 2022-03-23 | $139.43 | $142.83 | $139.16 | $139.74 | $138.21 | 591,798 |
| 2022-03-22 | $143.79 | $144.95 | $141.26 | $141.77 | $140.22 | 575,735 |
| 2022-03-21 | $144.18 | $145.68 | $141.74 | $143.06 | $141.50 | 434,858 |
| 2022-03-18 | $144.93 | $146.12 | $143.13 | $144.30 | $142.72 | 1,268,342 |
| 2022-03-17 | $144.17 | $147.11 | $142.79 | $146.77 | $145.17 | 454,298 |
| 2022-03-16 | $141.66 | $147.94 | $140.84 | $147.90 | $146.28 | 631,667 |
| 2022-03-15 | $138.87 | $140.02 | $135.87 | $138.12 | $136.61 | 572,971 |
| 2022-03-14 | $136.16 | $140.61 | $134.98 | $136.48 | $134.99 | 727,307 |
| 2022-03-11 | $139.77 | $139.77 | $135.48 | $135.80 | $134.32 | 365,079 |
| 2022-03-10 | $136.83 | $139.43 | $135.42 | $138.17 | $136.66 | 584,300 |
| 2022-03-09 | $138.92 | $145.42 | $138.60 | $141.25 | $138.93 | 904,830 |
| 2022-03-08 | $130.99 | $137.89 | $127.91 | $133.37 | $131.18 | 767,986 |
| 2022-03-07 | $143.14 | $143.38 | $128.79 | $129.13 | $127.01 | 1,050,534 |
| 2022-03-04 | $147.28 | $148.41 | $140.97 | $143.16 | $140.81 | 869,988 |
| 2022-03-03 | $152.19 | $152.65 | $147.23 | $151.03 | $148.55 | 758,039 |
| 2022-03-02 | $146.10 | $153.01 | $145.54 | $152.77 | $150.26 | 543,259 |
| 2022-03-01 | $155.00 | $157.25 | $142.29 | $143.99 | $141.63 | 1,147,173 |
| 2022-02-28 | $157.63 | $162.93 | $155.58 | $157.34 | $154.76 | 882,619 |
| 2022-02-25 | $162.80 | $167.88 | $161.46 | $166.88 | $164.14 | 330,416 |
| 2022-02-24 | $157.13 | $162.62 | $155.49 | $162.40 | $159.73 | 482,933 |
| 2022-02-23 | $166.91 | $167.95 | $163.80 | $163.82 | $161.13 | 410,292 |
| 2022-02-22 | $170.59 | $172.38 | $163.75 | $164.34 | $161.64 | 450,738 |
| 2022-02-18 | $172.19 | $173.98 | $170.52 | $171.77 | $168.95 | 376,172 |
| 2022-02-17 | $173.15 | $175.75 | $171.58 | $172.40 | $169.57 | 435,641 |
| 2022-02-16 | $172.81 | $176.80 | $172.81 | $175.56 | $172.68 | 332,325 |
| 2022-02-15 | $168.43 | $175.77 | $168.37 | $175.17 | $172.30 | 549,442 |
| 2022-02-14 | $160.91 | $168.08 | $160.09 | $167.24 | $164.50 | 989,024 |
| 2022-02-11 | $166.04 | $167.40 | $159.07 | $160.39 | $157.76 | 908,370 |
| 2022-02-10 | $169.39 | $174.03 | $165.99 | $166.52 | $163.79 | 496,207 |
| 2022-02-09 | $166.33 | $173.75 | $166.33 | $172.58 | $169.75 | 809,977 |
| 2022-02-08 | $172.74 | $174.51 | $166.93 | $171.59 | $168.77 | 1,038,871 |
| 2022-02-07 | $167.41 | $171.31 | $166.93 | $170.51 | $167.71 | 1,210,929 |
| 2022-02-04 | $163.77 | $168.99 | $163.44 | $167.63 | $164.88 | 530,278 |
| 2022-02-03 | $171.02 | $172.62 | $166.29 | $166.52 | $163.79 | 338,776 |
| 2022-02-02 | $171.11 | $173.90 | $170.04 | $171.98 | $169.16 | 464,336 |
| 2022-02-01 | $169.39 | $170.93 | $166.15 | $170.72 | $167.92 | 513,815 |
| 2022-01-31 | $162.27 | $167.47 | $159.51 | $167.32 | $164.57 | 451,180 |
| 2022-01-28 | $166.16 | $167.80 | $158.99 | $163.75 | $161.06 | 362,303 |
| 2022-01-27 | $172.86 | $174.94 | $163.03 | $167.30 | $164.55 | 632,758 |
| 2022-01-26 | $174.09 | $176.08 | $169.49 | $171.25 | $168.44 | 379,634 |
| 2022-01-25 | $169.80 | $173.70 | $166.35 | $171.00 | $168.19 | 606,343 |
| 2022-01-24 | $165.59 | $173.88 | $162.27 | $173.67 | $170.82 | 465,913 |
| 2022-01-21 | $170.67 | $175.70 | $169.15 | $170.58 | $167.78 | 428,712 |
| 2022-01-20 | $178.50 | $178.82 | $171.06 | $171.34 | $168.53 | 465,732 |
| 2022-01-19 | $188.95 | $189.42 | $178.60 | $178.84 | $175.91 | 442,355 |
| 2022-01-18 | $189.21 | $189.91 | $186.96 | $187.78 | $184.70 | 390,834 |
| 2022-01-14 | $189.05 | $191.24 | $187.09 | $191.05 | $187.91 | 300,272 |
| 2022-01-13 | $188.10 | $194.23 | $186.54 | $190.71 | $187.58 | 458,660 |
| 2022-01-12 | $187.15 | $189.10 | $180.81 | $185.53 | $182.49 | 652,851 |
| 2022-01-11 | $186.65 | $187.69 | $182.01 | $187.01 | $183.94 | 653,700 |
| 2022-01-10 | $185.07 | $186.36 | $182.45 | $186.15 | $183.10 | 529,182 |
| 2022-01-07 | $189.81 | $192.14 | $186.50 | $187.20 | $184.13 | 577,196 |
| 2022-01-06 | $186.74 | $192.53 | $186.62 | $190.69 | $187.56 | 445,447 |
| 2022-01-05 | $193.70 | $195.43 | $188.22 | $188.47 | $185.38 | 510,985 |
| 2022-01-04 | $188.50 | $194.81 | $187.70 | $192.81 | $189.65 | 403,996 |
| 2022-01-03 | $184.95 | $187.88 | $183.48 | $185.23 | $182.19 | 234,570 |
| 2021-12-31 | $180.78 | $184.29 | $180.62 | $182.95 | $179.95 | 191,123 |
| 2021-12-30 | $183.61 | $185.57 | $181.46 | $181.68 | $178.70 | 252,146 |
| 2021-12-29 | $183.16 | $184.84 | $181.65 | $182.00 | $179.01 | 310,231 |
| 2021-12-28 | $183.88 | $185.68 | $181.16 | $182.72 | $179.72 | 373,095 |
| 2021-12-27 | $179.01 | $184.80 | $179.01 | $184.37 | $181.34 | 403,817 |
| 2021-12-23 | $176.29 | $180.47 | $176.29 | $180.02 | $177.07 | 398,185 |
| 2021-12-22 | $170.73 | $174.32 | $170.11 | $174.23 | $171.37 | 348,617 |
| 2021-12-21 | $169.69 | $171.76 | $169.00 | $170.73 | $167.93 | 366,750 |
| 2021-12-20 | $171.05 | $171.63 | $166.30 | $167.77 | $165.02 | 519,192 |
| 2021-12-17 | $176.32 | $177.04 | $172.56 | $174.40 | $171.54 | 1,090,565 |
| 2021-12-16 | $179.66 | $184.36 | $177.12 | $177.59 | $174.68 | 464,561 |
| 2021-12-15 | $181.43 | $182.66 | $177.33 | $182.34 | $179.35 | 539,492 |
| 2021-12-14 | $181.93 | $184.18 | $180.52 | $182.46 | $179.47 | 859,547 |
| 2021-12-13 | $186.70 | $187.96 | $180.61 | $183.79 | $180.77 | 761,334 |
| 2021-12-10 | $184.68 | $187.86 | $184.38 | $187.63 | $184.55 | 581,441 |
| 2021-12-09 | $185.00 | $187.10 | $181.49 | $183.87 | $180.85 | 953,036 |
| 2021-12-08 | $184.62 | $188.02 | $184.01 | $187.99 | $184.13 | 823,714 |
| 2021-12-07 | $180.71 | $184.15 | $179.87 | $184.00 | $180.23 | 740,628 |
| 2021-12-06 | $177.77 | $180.05 | $173.59 | $178.89 | $175.22 | 732,512 |
| 2021-12-03 | $176.96 | $177.23 | $172.98 | $174.75 | $171.17 | 474,607 |
| 2021-12-02 | $171.86 | $176.20 | $171.32 | $175.81 | $172.20 | 516,262 |
| 2021-12-01 | $173.02 | $175.53 | $169.10 | $169.70 | $166.22 | 913,616 |
| 2021-11-30 | $167.31 | $168.95 | $165.17 | $167.79 | $164.35 | 1,012,956 |
| 2021-11-29 | $173.87 | $173.87 | $165.69 | $169.00 | $165.53 | 455,649 |
| 2021-11-26 | $170.51 | $172.47 | $166.77 | $171.24 | $167.73 | 298,439 |
| 2021-11-24 | $179.16 | $180.31 | $177.36 | $179.22 | $175.54 | 285,258 |
| 2021-11-23 | $178.37 | $181.36 | $177.14 | $181.04 | $177.33 | 389,912 |
| 2021-11-22 | $178.59 | $181.35 | $177.14 | $178.69 | $175.02 | 376,659 |
| 2021-11-19 | $181.06 | $181.06 | $176.01 | $177.45 | $173.81 | 486,650 |
| 2021-11-18 | $181.68 | $183.15 | $180.23 | $182.12 | $178.38 | 371,660 |
| 2021-11-17 | $186.25 | $187.00 | $180.38 | $180.98 | $177.27 | 870,668 |
| 2021-11-16 | $189.05 | $191.46 | $186.77 | $186.95 | $183.12 | 819,658 |
| 2021-11-15 | $184.39 | $187.05 | $183.39 | $186.95 | $183.12 | 499,171 |
| 2021-11-12 | $178.18 | $183.57 | $176.21 | $183.52 | $179.76 | 588,809 |
| 2021-11-11 | $178.00 | $179.38 | $174.65 | $177.81 | $174.16 | 549,018 |
| 2021-11-10 | $179.01 | $181.56 | $176.49 | $177.52 | $173.88 | 578,448 |
| 2021-11-09 | $179.31 | $180.95 | $177.72 | $180.16 | $176.46 | 519,685 |
| 2021-11-08 | $179.63 | $180.02 | $176.89 | $178.55 | $174.89 | 293,351 |
| 2021-11-05 | $179.99 | $180.43 | $176.58 | $178.25 | $174.59 | 281,462 |
| 2021-11-04 | $180.34 | $182.42 | $176.55 | $177.43 | $173.79 | 397,823 |
| 2021-11-03 | $168.30 | $180.34 | $168.10 | $179.50 | $175.82 | 588,650 |
| 2021-11-02 | $174.10 | $177.51 | $170.02 | $173.65 | $170.09 | 709,132 |
| 2021-11-01 | $172.56 | $177.23 | $172.56 | $176.26 | $172.64 | 527,466 |
| 2021-10-29 | $170.24 | $173.36 | $169.67 | $171.85 | $168.32 | 407,499 |
| 2021-10-28 | $168.45 | $171.06 | $167.50 | $169.69 | $166.21 | 300,006 |
| 2021-10-27 | $162.71 | $168.31 | $160.43 | $166.90 | $163.48 | 475,899 |
| 2021-10-26 | $169.09 | $169.09 | $162.90 | $163.75 | $160.39 | 602,560 |
| 2021-10-25 | $170.81 | $172.10 | $167.86 | $168.85 | $165.39 | 400,851 |
| 2021-10-22 | $174.88 | $175.88 | $169.31 | $169.69 | $166.21 | 314,533 |
| 2021-10-21 | $174.83 | $176.04 | $173.12 | $173.79 | $170.23 | 308,689 |
| 2021-10-20 | $169.60 | $175.38 | $166.69 | $175.18 | $171.59 | 417,226 |
| 2021-10-19 | $174.94 | $175.13 | $172.41 | $172.64 | $169.10 | 331,844 |
| 2021-10-18 | $177.63 | $178.70 | $174.17 | $174.79 | $171.20 | 375,507 |
| 2021-10-15 | $178.05 | $179.84 | $175.99 | $179.07 | $175.40 | 425,703 |
| 2021-10-14 | $173.29 | $176.23 | $171.15 | $176.05 | $172.44 | 281,817 |
| 2021-10-13 | $171.55 | $172.60 | $169.40 | $171.54 | $168.02 | 352,809 |
| 2021-10-12 | $171.62 | $173.14 | $169.41 | $172.51 | $168.97 | 448,543 |
| 2021-10-11 | $168.00 | $171.42 | $167.11 | $167.76 | $164.32 | 440,195 |
| 2021-10-08 | $165.80 | $170.22 | $164.34 | $168.25 | $164.80 | 331,400 |
| 2021-10-07 | $160.31 | $166.91 | $159.58 | $164.90 | $161.52 | 489,024 |
| 2021-10-06 | $158.16 | $159.42 | $153.45 | $157.13 | $153.91 | 555,271 |
| 2021-10-05 | $159.70 | $161.69 | $157.46 | $160.79 | $157.49 | 592,289 |
| 2021-10-04 | $159.39 | $162.68 | $158.61 | $159.68 | $156.40 | 436,038 |
| 2021-10-01 | $158.42 | $160.50 | $156.32 | $159.14 | $155.88 | 351,134 |
| 2021-09-30 | $159.03 | $159.98 | $156.40 | $156.48 | $153.27 | 464,284 |
| 2021-09-29 | $159.87 | $160.66 | $157.36 | $158.50 | $155.25 | 261,266 |
| 2021-09-28 | $161.46 | $163.15 | $159.63 | $159.86 | $156.58 | 383,101 |
| 2021-09-27 | $155.43 | $162.43 | $154.73 | $160.11 | $156.83 | 489,470 |
| 2021-09-24 | $154.70 | $157.29 | $154.13 | $155.55 | $152.36 | 345,703 |
| 2021-09-23 | $151.96 | $156.10 | $151.96 | $154.79 | $151.61 | 361,905 |
| 2021-09-22 | $149.16 | $151.89 | $148.81 | $149.84 | $146.77 | 270,229 |
| 2021-09-21 | $148.45 | $149.03 | $145.67 | $146.17 | $143.17 | 368,082 |
| 2021-09-20 | $146.12 | $147.61 | $144.78 | $147.19 | $144.17 | 542,007 |
| 2021-09-17 | $154.74 | $154.74 | $151.49 | $153.05 | $149.91 | 1,412,427 |
| 2021-09-16 | $153.16 | $157.41 | $151.02 | $155.00 | $151.82 | 851,705 |
| 2021-09-15 | $157.65 | $160.92 | $156.84 | $160.61 | $157.32 | 961,078 |
| 2021-09-14 | $158.42 | $159.52 | $156.95 | $157.49 | $154.26 | 550,356 |
| 2021-09-13 | $157.42 | $158.30 | $154.89 | $157.22 | $153.99 | 555,099 |
| 2021-09-10 | $158.43 | $159.44 | $154.52 | $154.79 | $151.61 | 432,901 |
| 2021-09-09 | $157.11 | $157.75 | $154.34 | $156.68 | $153.47 | 589,276 |
| 2021-09-08 | $156.20 | $157.87 | $154.95 | $157.10 | $153.88 | 502,116 |
| 2021-09-07 | $158.69 | $160.89 | $155.77 | $157.56 | $154.33 | 345,186 |
| 2021-09-03 | $159.81 | $160.68 | $158.25 | $159.37 | $156.10 | 290,135 |
| 2021-09-02 | $159.54 | $159.85 | $157.46 | $159.81 | $156.53 | 379,432 |
| 2021-09-01 | $159.66 | $159.66 | $156.94 | $158.29 | $155.04 | 265,827 |
| 2021-08-31 | $160.58 | $161.72 | $159.05 | $159.94 | $156.17 | 638,801 |
| 2021-08-30 | $166.05 | $166.05 | $160.66 | $160.86 | $157.06 | 322,663 |
| 2021-08-27 | $161.16 | $165.63 | $161.16 | $164.50 | $160.62 | 359,627 |
| 2021-08-26 | $161.62 | $162.31 | $158.51 | $160.25 | $156.47 | 486,448 |
| 2021-08-25 | $162.80 | $164.24 | $161.41 | $162.20 | $158.37 | 267,661 |
| 2021-08-24 | $160.00 | $163.17 | $159.89 | $161.62 | $157.81 | 341,144 |
| 2021-08-23 | $156.33 | $159.43 | $156.29 | $158.60 | $154.86 | 339,560 |
| 2021-08-20 | $154.26 | $157.01 | $153.45 | $155.60 | $151.93 | 483,492 |
| 2021-08-19 | $159.10 | $159.63 | $154.35 | $154.68 | $151.03 | 465,482 |
| 2021-08-18 | $162.91 | $164.98 | $161.54 | $161.72 | $157.90 | 211,094 |
| 2021-08-17 | $166.80 | $166.80 | $161.25 | $163.12 | $159.27 | 370,052 |
| 2021-08-16 | $168.24 | $170.37 | $166.69 | $169.77 | $165.76 | 327,852 |
| 2021-08-13 | $168.17 | $172.16 | $167.28 | $170.18 | $166.16 | 327,166 |
| 2021-08-12 | $170.07 | $170.45 | $167.91 | $168.50 | $164.52 | 259,773 |
| 2021-08-11 | $168.04 | $169.75 | $165.68 | $169.54 | $165.54 | 238,838 |
| 2021-08-10 | $164.62 | $167.85 | $163.42 | $167.62 | $163.66 | 303,995 |
| 2021-08-09 | $167.80 | $169.33 | $163.00 | $164.92 | $161.03 | 343,670 |
| 2021-08-06 | $164.99 | $169.89 | $164.22 | $169.52 | $165.52 | 432,514 |
| 2021-08-05 | $165.13 | $169.88 | $165.13 | $169.40 | $165.40 | 354,448 |
| 2021-08-04 | $171.83 | $172.96 | $166.74 | $166.79 | $162.85 | 434,317 |
| 2021-08-03 | $173.07 | $174.61 | $170.28 | $173.60 | $169.50 | 339,530 |
| 2021-08-02 | $176.51 | $178.56 | $172.22 | $172.44 | $168.37 | 388,101 |
| 2021-07-30 | $174.61 | $178.34 | $173.72 | $174.98 | $170.85 | 372,280 |
| 2021-07-29 | $173.00 | $177.55 | $171.87 | $176.57 | $172.40 | 308,020 |
| 2021-07-28 | $169.22 | $171.95 | $167.21 | $170.00 | $165.99 | 235,906 |
| 2021-07-27 | $167.08 | $168.98 | $166.62 | $167.91 | $163.95 | 248,939 |
| 2021-07-26 | $167.67 | $169.45 | $167.21 | $168.83 | $164.85 | 204,560 |
| 2021-07-23 | $167.89 | $169.98 | $166.53 | $167.04 | $163.10 | 283,057 |
| 2021-07-22 | $169.12 | $169.12 | $165.80 | $166.64 | $162.71 | 256,052 |
| 2021-07-21 | $169.99 | $172.53 | $169.04 | $169.71 | $165.71 | 306,745 |
| 2021-07-20 | $162.40 | $169.04 | $162.40 | $167.98 | $164.02 | 415,076 |
| 2021-07-19 | $158.88 | $164.64 | $158.88 | $161.97 | $158.15 | 398,673 |
| 2021-07-16 | $168.83 | $170.71 | $163.51 | $163.65 | $159.79 | 347,247 |
| 2021-07-15 | $168.11 | $171.43 | $168.11 | $168.76 | $164.78 | 309,210 |
| 2021-07-14 | $170.99 | $173.65 | $169.78 | $170.22 | $166.20 | 335,953 |
| 2021-07-13 | $171.43 | $173.44 | $169.96 | $170.21 | $166.19 | 294,698 |
| 2021-07-12 | $172.14 | $174.28 | $171.97 | $172.81 | $168.73 | 326,395 |
| 2021-07-09 | $172.59 | $175.71 | $170.92 | $174.03 | $169.92 | 332,243 |
| 2021-07-08 | $163.66 | $170.18 | $163.08 | $168.32 | $164.35 | 548,901 |
| 2021-07-07 | $170.82 | $172.48 | $165.44 | $167.49 | $163.54 | 502,963 |
| 2021-07-06 | $177.11 | $177.11 | $171.74 | $172.30 | $168.23 | 435,980 |
| 2021-07-02 | $177.94 | $178.75 | $176.10 | $177.18 | $173.00 | 179,402 |
| 2021-07-01 | $176.95 | $178.22 | $175.99 | $177.58 | $173.39 | 340,183 |
| 2021-06-30 | $174.23 | $176.97 | $172.85 | $175.28 | $171.14 | 402,168 |
| 2021-06-29 | $175.93 | $177.40 | $174.62 | $175.51 | $171.37 | 341,576 |
| 2021-06-28 | $178.80 | $178.80 | $174.30 | $175.00 | $170.87 | 268,875 |
| 2021-06-25 | $177.90 | $179.40 | $177.00 | $177.91 | $173.71 | 396,063 |
| 2021-06-24 | $179.50 | $181.74 | $178.04 | $178.33 | $174.12 | 551,480 |
| 2021-06-23 | $177.26 | $179.29 | $176.64 | $177.00 | $172.82 | 384,183 |
| 2021-06-22 | $173.70 | $176.72 | $171.76 | $176.28 | $172.12 | 564,354 |
| 2021-06-21 | $172.21 | $174.68 | $171.19 | $173.87 | $169.77 | 479,030 |
| 2021-06-18 | $170.11 | $171.57 | $167.39 | $169.51 | $165.51 | 841,865 |
| 2021-06-17 | $181.90 | $182.38 | $172.77 | $174.28 | $170.17 | 553,656 |
| 2021-06-16 | $185.50 | $186.00 | $181.26 | $181.68 | $177.39 | 402,399 |
| 2021-06-15 | $188.01 | $189.06 | $185.05 | $186.91 | $182.50 | 469,958 |
| 2021-06-14 | $191.27 | $191.27 | $186.15 | $187.38 | $182.96 | 313,890 |
| 2021-06-11 | $191.05 | $192.89 | $190.54 | $192.60 | $188.06 | 347,458 |
| 2021-06-10 | $195.63 | $196.03 | $189.60 | $190.04 | $185.56 | 264,313 |
| 2021-06-09 | $197.24 | $197.24 | $193.62 | $194.44 | $189.60 | 278,918 |
| 2021-06-08 | $194.92 | $198.38 | $192.07 | $197.64 | $192.72 | 344,251 |
| 2021-06-07 | $201.33 | $201.81 | $195.26 | $196.99 | $192.09 | 357,081 |
| 2021-06-04 | $203.31 | $204.91 | $200.95 | $201.42 | $196.41 | 304,214 |
| 2021-06-03 | $198.31 | $204.36 | $196.29 | $203.13 | $198.08 | 476,750 |
| 2021-06-02 | $199.86 | $199.86 | $195.39 | $198.17 | $193.24 | 276,953 |
| 2021-06-01 | $195.73 | $199.49 | $193.89 | $198.84 | $193.89 | 446,760 |
| 2021-05-28 | $193.20 | $195.00 | $190.47 | $193.36 | $188.55 | 365,205 |
| 2021-05-27 | $190.17 | $197.27 | $189.60 | $192.53 | $187.74 | 854,414 |
| 2021-05-26 | $185.34 | $188.61 | $185.34 | $187.95 | $183.27 | 226,316 |
| 2021-05-25 | $187.89 | $189.89 | $185.94 | $185.94 | $181.31 | 292,059 |
| 2021-05-24 | $189.82 | $189.82 | $186.95 | $187.03 | $182.38 | 260,851 |
| 2021-05-21 | $182.81 | $189.50 | $181.96 | $188.29 | $183.61 | 396,280 |
| 2021-05-20 | $184.69 | $184.83 | $180.73 | $180.78 | $176.28 | 384,770 |
| 2021-05-19 | $180.54 | $183.92 | $178.34 | $183.66 | $179.09 | 353,642 |
| 2021-05-18 | $185.87 | $188.53 | $184.01 | $184.17 | $179.59 | 359,524 |
| 2021-05-17 | $185.53 | $186.99 | $182.87 | $185.00 | $180.40 | 273,509 |
| 2021-05-14 | $185.51 | $187.08 | $183.24 | $186.20 | $181.57 | 255,344 |
| 2021-05-13 | $180.10 | $185.10 | $180.07 | $182.52 | $177.98 | 339,040 |
| 2021-05-12 | $184.29 | $186.23 | $178.71 | $179.20 | $174.74 | 347,462 |
| 2021-05-11 | $187.31 | $190.70 | $185.00 | $186.63 | $181.99 | 484,965 |
| 2021-05-10 | $195.97 | $196.12 | $189.87 | $190.63 | $185.89 | 389,990 |
| 2021-05-07 | $192.20 | $195.77 | $187.47 | $195.12 | $190.27 | 293,836 |
| 2021-05-06 | $187.50 | $192.33 | $187.10 | $192.21 | $187.43 | 363,220 |
| 2021-05-05 | $184.09 | $189.67 | $184.09 | $188.04 | $183.36 | 327,800 |
| 2021-05-04 | $183.80 | $184.30 | $180.05 | $182.85 | $178.30 | 281,684 |
| 2021-05-03 | $186.06 | $187.80 | $184.78 | $185.59 | $180.97 | 307,603 |
| 2021-04-30 | $187.92 | $188.53 | $182.74 | $183.84 | $179.27 | 373,865 |
| 2021-04-29 | $195.44 | $195.44 | $186.30 | $189.15 | $184.44 | 460,944 |
| 2021-04-28 | $193.71 | $196.97 | $192.14 | $195.14 | $190.28 | 341,669 |
| 2021-04-27 | $190.11 | $195.32 | $188.79 | $193.94 | $189.11 | 371,446 |
| 2021-04-26 | $188.92 | $191.53 | $188.01 | $189.47 | $184.76 | 288,124 |
| 2021-04-23 | $183.67 | $189.69 | $182.34 | $187.56 | $182.89 | 361,948 |
| 2021-04-22 | $180.83 | $182.68 | $178.99 | $181.18 | $176.67 | 321,290 |
| 2021-04-21 | $172.08 | $180.46 | $172.08 | $180.45 | $175.96 | 308,295 |
| 2021-04-20 | $179.17 | $179.40 | $171.49 | $172.08 | $167.80 | 504,485 |
| 2021-04-19 | $180.97 | $183.44 | $179.50 | $180.36 | $175.87 | 386,597 |
| 2021-04-16 | $182.00 | $184.41 | $180.75 | $182.25 | $177.72 | 291,176 |
| 2021-04-15 | $179.38 | $181.76 | $177.35 | $181.63 | $177.11 | 263,308 |
| 2021-04-14 | $178.38 | $182.33 | $177.58 | $179.88 | $175.40 | 594,507 |
| 2021-04-13 | $179.72 | $181.50 | $175.60 | $176.85 | $172.45 | 355,150 |
| 2021-04-12 | $180.06 | $181.46 | $177.90 | $180.25 | $175.77 | 302,959 |
| 2021-04-09 | $179.54 | $180.19 | $178.26 | $179.01 | $174.56 | 262,942 |
| 2021-04-08 | $179.06 | $180.00 | $175.41 | $178.92 | $174.47 | 420,747 |
| 2021-04-07 | $181.62 | $181.62 | $177.84 | $179.06 | $174.61 | 302,005 |
| 2021-04-06 | $181.13 | $184.84 | $180.53 | $181.23 | $176.72 | 342,872 |
| 2021-04-05 | $182.61 | $184.22 | $181.29 | $181.65 | $177.13 | 259,745 |
| 2021-04-01 | $182.66 | $182.66 | $178.30 | $180.13 | $175.65 | 296,822 |
| 2021-03-31 | $178.28 | $183.66 | $176.82 | $181.25 | $176.74 | 512,145 |
| 2021-03-30 | $174.05 | $178.44 | $173.07 | $177.65 | $173.23 | 329,618 |
| 2021-03-29 | $178.40 | $180.62 | $172.93 | $173.07 | $168.76 | 372,777 |
| 2021-03-26 | $178.06 | $178.48 | $172.11 | $178.48 | $174.04 | 428,774 |
| 2021-03-25 | $167.83 | $175.05 | $166.48 | $173.92 | $169.59 | 376,720 |
| 2021-03-24 | $173.52 | $174.72 | $170.79 | $170.84 | $166.59 | 504,853 |
| 2021-03-23 | $175.64 | $176.69 | $169.12 | $170.02 | $165.79 | 470,716 |
| 2021-03-22 | $182.60 | $182.60 | $177.64 | $179.09 | $174.63 | 407,105 |
| 2021-03-19 | $186.53 | $188.01 | $183.18 | $183.40 | $178.84 | 1,001,413 |
| 2021-03-18 | $192.57 | $196.26 | $187.87 | $188.40 | $183.71 | 386,259 |
| 2021-03-17 | $186.65 | $194.20 | $186.54 | $194.20 | $189.37 | 494,883 |
| 2021-03-16 | $188.54 | $190.88 | $187.29 | $188.73 | $184.03 | 446,401 |
| 2021-03-15 | $188.08 | $189.79 | $186.49 | $189.54 | $184.82 | 403,271 |
| 2021-03-12 | $185.88 | $188.88 | $184.90 | $188.76 | $184.06 | 346,177 |
| 2021-03-11 | $184.28 | $187.29 | $183.14 | $185.98 | $181.35 | 347,527 |
| 2021-03-10 | $180.94 | $186.28 | $179.54 | $183.56 | $178.99 | 520,560 |
| 2021-03-09 | $180.69 | $182.25 | $178.22 | $178.96 | $174.51 | 398,895 |
| 2021-03-08 | $178.46 | $182.37 | $177.06 | $180.38 | $175.89 | 526,351 |
| 2021-03-05 | $168.42 | $176.83 | $167.28 | $176.72 | $172.32 | 687,421 |
| 2021-03-04 | $169.68 | $171.51 | $163.19 | $165.77 | $161.65 | 454,914 |
| 2021-03-03 | $170.95 | $174.00 | $170.06 | $171.00 | $166.75 | 743,543 |
| 2021-03-02 | $170.01 | $171.16 | $167.02 | $169.77 | $165.30 | 399,626 |
| 2021-03-01 | $169.25 | $171.19 | $166.48 | $170.16 | $165.68 | 437,921 |
| 2021-02-26 | $164.36 | $167.84 | $160.43 | $166.09 | $161.72 | 645,622 |
| 2021-02-25 | $168.60 | $169.19 | $161.68 | $163.58 | $159.28 | 391,107 |
| 2021-02-24 | $170.10 | $171.83 | $167.88 | $168.23 | $163.80 | 461,354 |
| 2021-02-23 | $167.00 | $170.13 | $162.71 | $169.79 | $165.32 | 442,618 |
| 2021-02-22 | $166.32 | $171.66 | $165.56 | $169.76 | $165.29 | 392,758 |
| 2021-02-19 | $163.58 | $167.75 | $163.58 | $167.66 | $163.25 | 394,650 |
| 2021-02-18 | $161.86 | $164.34 | $159.82 | $161.74 | $157.49 | 605,793 |
| 2021-02-17 | $161.09 | $163.73 | $160.39 | $163.25 | $158.96 | 329,246 |
| 2021-02-16 | $161.22 | $164.05 | $161.20 | $162.49 | $158.22 | 373,524 |
| 2021-02-12 | $158.55 | $160.18 | $157.92 | $159.67 | $155.47 | 538,993 |
| 2021-02-11 | $161.66 | $162.93 | $157.78 | $160.18 | $155.97 | 443,741 |
| 2021-02-10 | $163.02 | $165.79 | $161.01 | $161.52 | $157.27 | 513,321 |
| 2021-02-09 | $159.35 | $162.31 | $159.18 | $162.00 | $157.74 | 499,776 |
| 2021-02-08 | $156.00 | $160.32 | $155.91 | $160.06 | $155.85 | 503,724 |
| 2021-02-05 | $155.04 | $156.83 | $153.94 | $155.71 | $151.61 | 620,606 |
| 2021-02-04 | $158.00 | $158.17 | $151.07 | $153.22 | $149.19 | 974,785 |
| 2021-02-03 | $159.02 | $161.42 | $158.42 | $160.21 | $156.00 | 605,627 |
| 2021-02-02 | $159.42 | $160.42 | $157.00 | $158.75 | $154.57 | 438,396 |
| 2021-02-01 | $152.80 | $157.29 | $152.61 | $156.83 | $152.70 | 296,472 |
| 2021-01-29 | $152.54 | $154.15 | $149.10 | $150.76 | $146.79 | 461,110 |
| 2021-01-28 | $149.21 | $154.25 | $147.65 | $153.47 | $149.43 | 580,005 |
| 2021-01-27 | $152.85 | $154.17 | $146.53 | $147.37 | $143.49 | 726,557 |
| 2021-01-26 | $162.53 | $163.37 | $155.80 | $155.93 | $151.83 | 376,236 |
| 2021-01-25 | $166.37 | $166.38 | $159.99 | $162.10 | $157.84 | 368,635 |
| 2021-01-22 | $169.11 | $169.61 | $166.32 | $167.08 | $162.69 | 212,255 |
| 2021-01-21 | $168.26 | $169.19 | $166.93 | $167.91 | $163.49 | 474,416 |
| 2021-01-20 | $165.15 | $167.64 | $164.70 | $167.51 | $163.10 | 388,485 |
| 2021-01-19 | $161.90 | $163.74 | $158.69 | $163.05 | $158.76 | 243,694 |
| 2021-01-15 | $162.71 | $165.01 | $158.38 | $159.79 | $155.59 | 509,021 |
| 2021-01-14 | $165.59 | $165.85 | $161.72 | $164.99 | $160.65 | 377,196 |
| 2021-01-13 | $166.25 | $166.83 | $162.10 | $162.73 | $158.45 | 277,230 |
| 2021-01-12 | $165.57 | $170.68 | $164.37 | $166.73 | $162.34 | 430,029 |
| 2021-01-11 | $163.65 | $164.52 | $161.81 | $163.69 | $159.38 | 430,507 |
| 2021-01-08 | $167.57 | $169.52 | $164.91 | $165.89 | $161.53 | 383,176 |
| 2021-01-07 | $167.99 | $170.51 | $167.13 | $170.40 | $165.92 | 453,852 |
| 2021-01-06 | $162.38 | $167.51 | $161.56 | $165.69 | $161.33 | 425,445 |
| 2021-01-05 | $156.09 | $160.48 | $156.09 | $160.17 | $155.96 | 368,917 |
| 2021-01-04 | $160.27 | $160.55 | $155.25 | $157.44 | $153.30 | 358,773 |
| 2020-12-31 | $160.98 | $160.98 | $158.58 | $159.03 | $154.85 | 225,998 |
| 2020-12-30 | $159.09 | $161.57 | $159.09 | $160.49 | $156.27 | 162,172 |
| 2020-12-29 | $159.68 | $159.68 | $156.81 | $158.83 | $154.65 | 228,628 |
| 2020-12-28 | $161.35 | $161.60 | $158.95 | $159.22 | $155.03 | 210,628 |
| 2020-12-24 | $162.87 | $162.87 | $158.56 | $159.86 | $155.66 | 179,526 |
| 2020-12-23 | $161.16 | $163.03 | $159.86 | $161.91 | $157.65 | 360,300 |
| 2020-12-22 | $158.96 | $160.03 | $157.57 | $158.83 | $154.65 | 244,553 |
| 2020-12-21 | $155.21 | $158.59 | $154.21 | $158.53 | $154.36 | 338,844 |
| 2020-12-18 | $165.67 | $165.67 | $158.47 | $159.69 | $155.49 | 1,010,377 |
| 2020-12-17 | $163.52 | $165.00 | $162.01 | $164.69 | $160.36 | 360,840 |
| 2020-12-16 | $163.70 | $163.70 | $159.68 | $161.90 | $157.64 | 514,192 |
| 2020-12-15 | $158.46 | $160.71 | $156.66 | $160.25 | $156.03 | 308,834 |
| 2020-12-14 | $157.43 | $157.90 | $155.88 | $156.07 | $151.96 | 425,866 |
| 2020-12-11 | $154.65 | $156.65 | $154.62 | $155.01 | $150.93 | 507,232 |
| 2020-12-10 | $156.08 | $157.48 | $154.42 | $156.29 | $152.18 | 266,028 |
| 2020-12-09 | $160.55 | $162.00 | $156.91 | $158.64 | $154.47 | 523,124 |
| 2020-12-08 | $156.20 | $159.00 | $155.71 | $158.43 | $154.02 | 383,589 |
| 2020-12-07 | $157.46 | $157.93 | $154.74 | $157.51 | $153.13 | 315,315 |
| 2020-12-04 | $150.00 | $157.80 | $149.82 | $157.41 | $153.03 | 681,442 |
| 2020-12-03 | $145.85 | $149.49 | $144.50 | $149.02 | $144.87 | 559,726 |
| 2020-12-02 | $145.61 | $146.67 | $144.32 | $144.68 | $140.65 | 333,328 |
| 2020-12-01 | $146.62 | $148.29 | $145.21 | $146.82 | $142.73 | 482,969 |
| 2020-11-30 | $146.71 | $147.21 | $142.43 | $142.95 | $138.97 | 657,185 |
| 2020-11-27 | $146.04 | $148.09 | $145.74 | $146.60 | $142.52 | 146,546 |
| 2020-11-25 | $148.70 | $149.71 | $143.83 | $146.04 | $141.97 | 440,410 |
| 2020-11-24 | $145.99 | $151.00 | $144.72 | $150.33 | $146.15 | 674,877 |
| 2020-11-23 | $140.61 | $143.53 | $140.05 | $143.53 | $139.53 | 540,968 |
| 2020-11-20 | $139.26 | $140.21 | $137.65 | $139.18 | $135.31 | 273,460 |
| 2020-11-19 | $141.12 | $141.45 | $139.04 | $140.07 | $136.17 | 326,989 |
| 2020-11-18 | $141.85 | $144.66 | $140.86 | $141.17 | $137.24 | 499,757 |
| 2020-11-17 | $139.75 | $141.37 | $136.74 | $141.26 | $137.33 | 694,872 |
| 2020-11-16 | $141.00 | $143.34 | $138.83 | $140.87 | $136.95 | 508,843 |
| 2020-11-13 | $135.76 | $138.61 | $135.71 | $137.98 | $134.14 | 464,635 |
| 2020-11-12 | $134.48 | $136.15 | $132.32 | $133.90 | $130.17 | 681,148 |
| 2020-11-11 | $139.24 | $139.24 | $134.60 | $136.17 | $132.38 | 447,161 |
| 2020-11-10 | $136.49 | $139.49 | $135.91 | $137.39 | $133.57 | 464,511 |
| 2020-11-09 | $138.52 | $141.00 | $135.05 | $135.41 | $131.64 | 490,180 |
| 2020-11-06 | $130.66 | $131.36 | $126.10 | $128.22 | $124.65 | 358,291 |
| 2020-11-05 | $125.33 | $130.89 | $125.33 | $130.32 | $126.69 | 376,456 |
| 2020-11-04 | $124.31 | $127.39 | $122.32 | $123.47 | $120.03 | 557,083 |
| 2020-11-03 | $125.90 | $127.85 | $124.67 | $126.61 | $123.09 | 728,061 |
| 2020-11-02 | $122.95 | $125.98 | $121.63 | $122.93 | $119.51 | 488,100 |
| 2020-10-30 | $121.97 | $124.94 | $119.29 | $120.81 | $117.45 | 687,000 |
| 2020-10-29 | $122.41 | $125.04 | $121.70 | $124.86 | $121.38 | 627,505 |
| 2020-10-28 | $123.60 | $125.10 | $121.65 | $122.38 | $118.97 | 616,155 |
| 2020-10-27 | $130.35 | $131.20 | $127.08 | $127.09 | $123.55 | 425,648 |
| 2020-10-26 | $132.10 | $133.06 | $129.82 | $131.02 | $127.37 | 332,761 |
| 2020-10-23 | $136.00 | $137.87 | $133.67 | $134.51 | $130.77 | 478,068 |
| 2020-10-22 | $133.59 | $135.36 | $132.67 | $134.74 | $130.99 | 410,554 |
| 2020-10-21 | $132.09 | $133.77 | $131.13 | $132.26 | $128.58 | 358,316 |
| 2020-10-20 | $128.98 | $133.00 | $128.98 | $131.70 | $128.03 | 480,274 |
| 2020-10-19 | $130.51 | $131.34 | $128.82 | $129.08 | $125.49 | 227,799 |
| 2020-10-16 | $130.41 | $132.24 | $128.19 | $130.72 | $127.08 | 333,667 |
| 2020-10-15 | $127.24 | $129.73 | $126.71 | $129.53 | $125.92 | 568,820 |
| 2020-10-14 | $130.12 | $131.52 | $128.59 | $128.63 | $125.05 | 422,852 |
| 2020-10-13 | $128.97 | $130.33 | $126.64 | $129.56 | $125.95 | 255,218 |
| 2020-10-12 | $129.64 | $130.84 | $128.20 | $129.19 | $125.59 | 323,707 |
| 2020-10-09 | $130.49 | $131.56 | $129.00 | $129.54 | $125.93 | 781,376 |
| 2020-10-08 | $130.60 | $131.10 | $127.86 | $129.83 | $126.22 | 662,478 |
| 2020-10-07 | $125.22 | $130.48 | $124.30 | $128.80 | $125.21 | 650,836 |
| 2020-10-06 | $122.94 | $126.15 | $121.60 | $123.39 | $119.96 | 1,090,138 |
| 2020-10-05 | $116.96 | $120.60 | $115.94 | $119.91 | $116.57 | 383,318 |
| 2020-10-02 | $110.09 | $115.32 | $109.96 | $114.78 | $111.59 | 393,087 |
| 2020-10-01 | $110.48 | $114.05 | $110.41 | $113.11 | $109.96 | 599,786 |
| 2020-09-30 | $108.49 | $111.21 | $108.31 | $109.05 | $106.01 | 482,760 |
| 2020-09-29 | $107.01 | $109.46 | $106.56 | $108.01 | $105.00 | 438,323 |
| 2020-09-28 | $107.27 | $109.76 | $106.48 | $107.35 | $104.36 | 473,412 |
| 2020-09-25 | $105.00 | $105.72 | $103.35 | $104.41 | $101.50 | 420,429 |
| 2020-09-24 | $107.00 | $107.69 | $104.77 | $105.64 | $102.70 | 518,807 |
| 2020-09-23 | $109.40 | $110.73 | $107.75 | $107.83 | $104.83 | 554,499 |
| 2020-09-22 | $111.38 | $111.68 | $108.76 | $109.16 | $106.12 | 535,373 |
| 2020-09-21 | $113.22 | $114.02 | $109.58 | $111.08 | $107.99 | 595,405 |
| 2020-09-18 | $119.45 | $119.45 | $115.73 | $116.66 | $113.41 | 768,560 |
| 2020-09-17 | $119.23 | $120.63 | $117.87 | $118.66 | $115.36 | 525,502 |
| 2020-09-16 | $123.32 | $123.44 | $120.28 | $120.98 | $117.61 | 607,924 |
| 2020-09-15 | $123.26 | $124.30 | $121.60 | $123.55 | $120.11 | 578,126 |
| 2020-09-14 | $120.40 | $121.99 | $119.13 | $121.78 | $118.39 | 348,762 |
| 2020-09-11 | $118.00 | $119.77 | $117.19 | $119.51 | $116.18 | 450,241 |
| 2020-09-10 | $121.42 | $122.62 | $117.35 | $117.58 | $114.31 | 413,303 |
| 2020-09-09 | $118.94 | $121.01 | $117.58 | $120.25 | $116.90 | 474,191 |
| 2020-09-08 | $118.93 | $121.33 | $117.61 | $118.28 | $114.99 | 388,874 |
| 2020-09-04 | $122.50 | $122.50 | $118.08 | $120.45 | $117.10 | 383,688 |
| 2020-09-03 | $121.95 | $123.31 | $119.17 | $120.04 | $116.70 | 671,350 |
| 2020-09-02 | $116.53 | $122.75 | $116.39 | $122.14 | $118.74 | 678,756 |
| 2020-09-01 | $113.68 | $116.21 | $112.36 | $116.09 | $112.86 | 292,198 |
| 2020-08-31 | $116.33 | $116.91 | $113.91 | $113.93 | $110.76 | 426,943 |
| 2020-08-28 | $114.92 | $117.57 | $114.66 | $116.83 | $113.58 | 253,478 |
| 2020-08-27 | $117.85 | $117.85 | $113.99 | $114.68 | $111.49 | 277,278 |
| 2020-08-26 | $115.38 | $117.20 | $115.14 | $115.96 | $112.73 | 255,298 |
| 2020-08-25 | $116.83 | $117.84 | $113.92 | $115.25 | $112.04 | 303,196 |
| 2020-08-24 | $113.18 | $116.21 | $113.08 | $115.92 | $112.69 | 273,238 |
| 2020-08-21 | $112.65 | $113.82 | $111.97 | $112.08 | $108.96 | 331,360 |
| 2020-08-20 | $111.80 | $114.36 | $111.63 | $113.73 | $110.56 | 366,070 |
| 2020-08-19 | $114.63 | $115.95 | $113.44 | $113.61 | $110.45 | 346,817 |
| 2020-08-18 | $116.88 | $117.57 | $114.94 | $115.02 | $111.82 | 466,036 |
| 2020-08-17 | $119.34 | $119.34 | $116.61 | $116.85 | $113.60 | 442,625 |
| 2020-08-14 | $116.81 | $118.91 | $116.11 | $118.53 | $115.23 | 251,842 |
| 2020-08-13 | $118.03 | $118.24 | $116.51 | $117.47 | $114.20 | 371,495 |
| 2020-08-12 | $122.18 | $122.18 | $118.49 | $118.89 | $115.58 | 486,565 |
| 2020-08-11 | $118.75 | $122.00 | $118.15 | $119.60 | $116.27 | 758,711 |
| 2020-08-10 | $113.09 | $116.27 | $113.09 | $115.79 | $112.57 | 426,333 |
| 2020-08-07 | $112.02 | $113.03 | $110.47 | $112.46 | $109.33 | 418,971 |
| 2020-08-06 | $114.63 | $115.07 | $113.03 | $113.23 | $110.08 | 520,804 |
| 2020-08-05 | $113.05 | $115.67 | $112.32 | $115.50 | $112.29 | 801,440 |
| 2020-08-04 | $111.96 | $115.49 | $110.34 | $112.04 | $108.92 | 805,883 |
| 2020-08-03 | $111.04 | $113.01 | $110.70 | $112.01 | $108.89 | 534,896 |
| 2020-07-31 | $112.53 | $112.85 | $109.01 | $110.38 | $107.31 | 520,533 |
| 2020-07-30 | $115.59 | $116.13 | $112.46 | $113.20 | $110.05 | 427,567 |
| 2020-07-29 | $117.98 | $119.32 | $116.67 | $118.20 | $114.91 | 431,940 |
| 2020-07-28 | $118.50 | $119.23 | $116.47 | $116.72 | $113.47 | 456,665 |
| 2020-07-27 | $116.09 | $119.26 | $115.18 | $118.97 | $115.66 | 330,824 |
| 2020-07-24 | $115.48 | $117.25 | $115.06 | $116.59 | $113.34 | 309,271 |
| 2020-07-23 | $117.44 | $118.25 | $116.14 | $117.10 | $113.84 | 430,451 |
| 2020-07-22 | $114.10 | $118.62 | $114.10 | $116.90 | $113.65 | 427,051 |
| 2020-07-21 | $115.88 | $117.33 | $114.76 | $115.04 | $111.84 | 623,928 |
| 2020-07-20 | $114.19 | $115.04 | $113.43 | $114.25 | $111.07 | 482,079 |
| 2020-07-17 | $115.55 | $115.55 | $113.04 | $114.84 | $111.64 | 505,521 |
| 2020-07-16 | $111.30 | $115.67 | $110.75 | $115.00 | $111.80 | 365,432 |
| 2020-07-15 | $111.73 | $113.81 | $109.70 | $113.00 | $109.85 | 535,971 |
| 2020-07-14 | $106.05 | $108.96 | $104.98 | $108.79 | $105.76 | 415,931 |
| 2020-07-13 | $106.13 | $107.81 | $104.53 | $105.51 | $102.57 | 538,289 |
| 2020-07-10 | $103.01 | $104.92 | $102.79 | $104.68 | $101.77 | 698,163 |
| 2020-07-09 | $105.98 | $107.10 | $102.17 | $102.30 | $99.45 | 466,753 |
| 2020-07-08 | $106.30 | $108.20 | $104.79 | $105.67 | $102.73 | 302,627 |
| 2020-07-07 | $107.87 | $108.49 | $106.62 | $106.78 | $103.81 | 325,592 |
| 2020-07-06 | $111.10 | $111.10 | $107.65 | $108.88 | $105.85 | 315,950 |
| 2020-07-02 | $109.48 | $110.78 | $107.23 | $107.88 | $104.88 | 385,867 |
| 2020-07-01 | $109.07 | $110.37 | $105.64 | $106.21 | $103.25 | 340,114 |
| 2020-06-30 | $107.00 | $110.00 | $106.33 | $109.02 | $105.99 | 387,080 |
| 2020-06-29 | $106.24 | $109.82 | $105.69 | $107.89 | $104.89 | 379,759 |
| 2020-06-26 | $108.05 | $108.05 | $104.48 | $104.55 | $101.64 | 758,743 |
| 2020-06-25 | $106.02 | $108.46 | $104.88 | $108.20 | $105.19 | 354,177 |
| 2020-06-24 | $111.52 | $111.52 | $107.09 | $107.21 | $104.23 | 479,839 |
| 2020-06-23 | $112.97 | $114.45 | $110.86 | $112.93 | $109.79 | 954,665 |
| 2020-06-22 | $111.10 | $111.60 | $108.17 | $110.78 | $107.70 | 496,929 |
| 2020-06-19 | $109.25 | $114.68 | $109.25 | $111.12 | $108.03 | 1,007,217 |
| 2020-06-18 | $106.50 | $109.47 | $105.52 | $107.72 | $104.72 | 429,618 |
| 2020-06-17 | $110.87 | $111.61 | $107.25 | $108.24 | $105.23 | 486,100 |
| 2020-06-16 | $115.21 | $115.48 | $109.45 | $111.00 | $107.91 | 511,720 |
| 2020-06-15 | $105.54 | $111.44 | $104.48 | $110.00 | $106.94 | 515,807 |
| 2020-06-12 | $112.13 | $113.74 | $107.02 | $110.29 | $107.22 | 493,456 |
| 2020-06-11 | $111.40 | $112.94 | $106.84 | $107.34 | $104.35 | 503,620 |
| 2020-06-10 | $121.60 | $121.60 | $117.39 | $117.91 | $114.63 | 604,263 |
| 2020-06-09 | $121.94 | $123.43 | $120.58 | $121.48 | $118.10 | 569,073 |
| 2020-06-08 | $126.05 | $128.44 | $125.25 | $125.91 | $122.41 | 890,551 |
| 2020-06-05 | $120.88 | $124.76 | $120.88 | $123.77 | $120.32 | 746,261 |
| 2020-06-04 | $115.00 | $115.46 | $112.92 | $115.42 | $112.21 | 751,023 |
| 2020-06-03 | $114.78 | $119.23 | $113.92 | $116.10 | $112.87 | 893,490 |
| 2020-06-02 | $111.98 | $112.60 | $110.01 | $112.27 | $109.14 | 573,589 |
| 2020-06-01 | $107.41 | $111.96 | $105.80 | $110.49 | $107.41 | 631,930 |
| 2020-05-29 | $106.68 | $107.03 | $103.37 | $106.05 | $103.10 | 965,967 |
| 2020-05-28 | $109.61 | $110.18 | $105.57 | $107.63 | $104.63 | 623,000 |
| 2020-05-27 | $113.34 | $114.49 | $108.27 | $109.38 | $106.34 | 636,030 |
| 2020-05-26 | $110.88 | $112.05 | $109.11 | $109.51 | $106.46 | 688,745 |
| 2020-05-22 | $106.50 | $106.88 | $103.80 | $105.40 | $102.47 | 309,457 |
| 2020-05-21 | $105.92 | $107.17 | $104.93 | $105.61 | $102.67 | 555,850 |
| 2020-05-20 | $104.67 | $107.80 | $104.52 | $106.10 | $103.15 | 711,977 |
| 2020-05-19 | $102.22 | $106.17 | $100.74 | $102.19 | $99.35 | 506,978 |
| 2020-05-18 | $100.63 | $103.58 | $98.98 | $102.78 | $99.92 | 707,583 |
| 2020-05-15 | $94.34 | $96.28 | $92.99 | $95.46 | $92.80 | 405,857 |
| 2020-05-14 | $89.33 | $95.26 | $87.76 | $94.96 | $92.32 | 631,659 |
| 2020-05-13 | $98.20 | $98.20 | $90.24 | $92.48 | $89.91 | 654,439 |
| 2020-05-12 | $105.25 | $105.31 | $98.97 | $99.20 | $96.44 | 556,343 |
| 2020-05-11 | $100.14 | $104.63 | $98.26 | $103.80 | $100.91 | 791,060 |
| 2020-05-08 | $97.71 | $102.13 | $95.56 | $101.37 | $98.55 | 1,155,093 |
| 2020-05-07 | $92.79 | $94.16 | $91.81 | $92.73 | $90.15 | 848,095 |
| 2020-05-06 | $92.71 | $93.37 | $89.88 | $91.09 | $88.55 | 466,626 |
| 2020-05-05 | $93.50 | $94.43 | $90.13 | $90.15 | $87.64 | 681,570 |
| 2020-05-04 | $89.89 | $92.73 | $89.44 | $90.97 | $88.44 | 499,327 |
| 2020-05-01 | $94.99 | $96.18 | $91.49 | $92.54 | $89.96 | 410,836 |
| 2020-04-30 | $100.13 | $100.62 | $97.03 | $97.65 | $94.93 | 650,853 |
| 2020-04-29 | $99.69 | $103.23 | $98.16 | $101.45 | $98.63 | 1,191,493 |
| 2020-04-28 | $97.11 | $98.45 | $94.77 | $96.64 | $93.95 | 597,819 |
| 2020-04-27 | $90.00 | $95.02 | $88.87 | $94.76 | $92.12 | 764,061 |
| 2020-04-24 | $88.45 | $89.28 | $86.90 | $88.50 | $86.04 | 515,255 |
| 2020-04-23 | $83.48 | $86.77 | $83.18 | $85.13 | $82.76 | 349,603 |
| 2020-04-22 | $85.32 | $85.68 | $81.90 | $82.86 | $80.55 | 344,245 |
| 2020-04-21 | $80.37 | $83.90 | $80.15 | $83.37 | $81.05 | 419,849 |
| 2020-04-20 | $84.54 | $86.31 | $82.95 | $83.16 | $80.85 | 564,067 |
| 2020-04-17 | $86.65 | $88.76 | $86.41 | $87.34 | $84.91 | 554,429 |
| 2020-04-16 | $86.05 | $86.85 | $81.62 | $82.64 | $80.34 | 847,150 |
| 2020-04-15 | $83.94 | $86.76 | $83.28 | $86.66 | $84.25 | 745,588 |
| 2020-04-14 | $87.98 | $90.38 | $87.12 | $87.95 | $85.50 | 593,135 |
| 2020-04-13 | $91.15 | $91.15 | $85.58 | $85.58 | $83.20 | 477,952 |
| 2020-04-09 | $92.55 | $94.00 | $90.43 | $91.15 | $88.61 | 540,093 |
| 2020-04-08 | $82.89 | $89.93 | $82.89 | $89.09 | $86.61 | 1,011,477 |
| 2020-04-07 | $85.48 | $86.88 | $83.17 | $83.99 | $81.65 | 942,824 |
| 2020-04-06 | $77.47 | $80.46 | $75.50 | $79.97 | $77.74 | 647,057 |
| 2020-04-03 | $72.62 | $74.91 | $70.33 | $72.58 | $70.56 | 639,069 |
| 2020-04-02 | $69.40 | $73.27 | $69.17 | $72.22 | $70.21 | 1,944,067 |
| 2020-04-01 | $77.64 | $79.98 | $70.00 | $70.96 | $68.98 | 1,312,988 |
| 2020-03-31 | $88.94 | $91.42 | $80.78 | $81.25 | $78.99 | 1,079,682 |
| 2020-03-30 | $86.00 | $89.20 | $84.24 | $88.55 | $86.09 | 852,804 |
| 2020-03-27 | $90.90 | $91.48 | $86.85 | $89.04 | $86.56 | 638,957 |
| 2020-03-26 | $90.90 | $96.50 | $89.38 | $95.85 | $93.18 | 765,540 |
| 2020-03-25 | $89.88 | $94.19 | $85.07 | $90.42 | $87.90 | 927,735 |
| 2020-03-24 | $84.37 | $88.06 | $82.21 | $87.94 | $85.49 | 962,914 |
| 2020-03-23 | $75.13 | $82.61 | $72.64 | $79.14 | $76.94 | 828,572 |
| 2020-03-20 | $77.73 | $85.35 | $74.07 | $75.78 | $73.67 | 1,419,436 |
| 2020-03-19 | $68.51 | $76.18 | $63.20 | $76.05 | $73.93 | 1,082,521 |
| 2020-03-18 | $76.35 | $80.12 | $69.63 | $70.00 | $68.05 | 1,357,289 |
| 2020-03-17 | $86.61 | $88.61 | $80.01 | $82.59 | $80.29 | 1,400,854 |
| 2020-03-16 | $89.13 | $93.85 | $84.68 | $85.39 | $83.01 | 1,263,745 |
| 2020-03-13 | $91.49 | $98.01 | $85.74 | $97.94 | $95.21 | 914,932 |
| 2020-03-12 | $90.89 | $93.99 | $85.25 | $86.05 | $83.65 | 1,002,827 |
| 2020-03-11 | $99.48 | $100.00 | $92.85 | $95.88 | $93.21 | 1,185,975 |
| 2020-03-10 | $95.82 | $103.18 | $95.12 | $102.08 | $99.24 | 1,025,777 |
| 2020-03-09 | $95.57 | $97.23 | $90.92 | $91.84 | $89.28 | 825,381 |
| 2020-03-06 | $103.07 | $106.50 | $101.36 | $102.52 | $99.67 | 662,507 |
| 2020-03-05 | $108.90 | $110.89 | $106.37 | $106.78 | $103.81 | 559,415 |
| 2020-03-04 | $110.86 | $113.21 | $108.77 | $112.87 | $109.73 | 863,353 |
| 2020-03-03 | $113.76 | $115.12 | $107.34 | $108.61 | $105.59 | 790,574 |
| 2020-03-02 | $112.00 | $114.43 | $108.59 | $114.07 | $110.89 | 678,789 |
| 2020-02-28 | $106.01 | $113.04 | $106.01 | $111.20 | $108.10 | 1,355,026 |
| 2020-02-27 | $108.53 | $115.52 | $107.07 | $110.42 | $107.35 | 776,425 |
| 2020-02-26 | $112.81 | $115.41 | $111.67 | $112.04 | $108.17 | 683,076 |
| 2020-02-25 | $113.76 | $113.92 | $109.96 | $111.27 | $107.42 | 818,184 |
| 2020-02-24 | $114.54 | $115.55 | $111.85 | $113.06 | $109.15 | 519,324 |
| 2020-02-21 | $123.83 | $124.52 | $118.46 | $119.31 | $115.19 | 757,946 |
| 2020-02-20 | $124.04 | $125.77 | $123.71 | $124.70 | $120.39 | 700,682 |
| 2020-02-19 | $123.79 | $125.32 | $123.77 | $124.82 | $120.51 | 709,054 |
| 2020-02-18 | $122.25 | $123.96 | $121.45 | $123.40 | $119.13 | 510,508 |
| 2020-02-14 | $125.23 | $125.23 | $122.19 | $122.76 | $118.52 | 324,944 |
| 2020-02-13 | $124.89 | $126.21 | $123.45 | $125.39 | $121.06 | 919,621 |
| 2020-02-12 | $126.74 | $129.02 | $126.32 | $126.51 | $122.14 | 958,287 |
| 2020-02-11 | $121.11 | $125.17 | $120.56 | $124.55 | $120.24 | 587,074 |
| 2020-02-10 | $121.76 | $121.76 | $120.10 | $120.77 | $116.60 | 536,495 |
| 2020-02-07 | $121.76 | $122.49 | $120.92 | $121.72 | $117.51 | 455,885 |
| 2020-02-06 | $126.90 | $127.10 | $121.91 | $121.96 | $117.74 | 618,887 |
| 2020-02-05 | $126.07 | $128.33 | $125.71 | $126.90 | $122.51 | 1,266,568 |
| 2020-02-04 | $127.56 | $127.90 | $124.24 | $124.49 | $120.19 | 968,623 |
| 2020-02-03 | $123.90 | $126.59 | $123.77 | $125.13 | $120.80 | 417,130 |
| 2020-01-31 | $124.87 | $125.35 | $122.67 | $123.18 | $118.92 | 754,593 |
| 2020-01-30 | $124.13 | $126.24 | $123.62 | $126.08 | $121.72 | 403,629 |
| 2020-01-29 | $126.41 | $128.35 | $125.78 | $126.12 | $121.76 | 541,881 |
| 2020-01-28 | $131.41 | $132.94 | $124.53 | $125.53 | $121.19 | 1,356,082 |
| 2020-01-27 | $130.00 | $133.33 | $128.51 | $130.19 | $125.69 | 804,536 |
| 2020-01-24 | $136.72 | $136.86 | $131.85 | $133.75 | $129.13 | 687,304 |
| 2020-01-23 | $136.44 | $137.53 | $133.19 | $136.95 | $132.22 | 699,194 |
| 2020-01-22 | $138.66 | $139.22 | $137.05 | $137.38 | $132.63 | 449,464 |
| 2020-01-21 | $139.67 | $140.27 | $137.55 | $137.74 | $132.98 | 542,010 |
| 2020-01-17 | $140.68 | $141.60 | $139.51 | $140.66 | $135.80 | 337,256 |
| 2020-01-16 | $137.87 | $140.57 | $137.50 | $140.55 | $135.69 | 383,727 |
| 2020-01-15 | $135.91 | $138.48 | $134.77 | $136.96 | $132.23 | 690,931 |
| 2020-01-14 | $136.17 | $137.56 | $135.85 | $136.85 | $132.12 | 517,254 |
| 2020-01-13 | $135.79 | $136.77 | $134.84 | $136.23 | $131.52 | 535,628 |
| 2020-01-10 | $138.72 | $139.18 | $136.18 | $136.41 | $131.69 | 427,895 |
| 2020-01-09 | $139.23 | $139.30 | $137.64 | $138.55 | $133.76 | 564,278 |
| 2020-01-08 | $136.35 | $138.14 | $135.26 | $137.64 | $132.88 | 456,014 |
| 2020-01-07 | $135.82 | $137.06 | $134.97 | $136.31 | $131.60 | 470,512 |
| 2020-01-06 | $135.27 | $137.04 | $134.73 | $136.08 | $131.38 | 547,396 |
| 2020-01-03 | $137.52 | $138.06 | $135.59 | $136.83 | $132.10 | 441,340 |
| 2020-01-02 | $138.57 | $140.12 | $137.12 | $140.09 | $135.25 | 664,066 |
| 2019-12-31 | $137.90 | $139.34 | $137.16 | $137.20 | $132.46 | 551,439 |
| 2019-12-30 | $138.50 | $139.41 | $137.75 | $138.11 | $133.34 | 521,704 |
| 2019-12-27 | $140.64 | $141.24 | $138.04 | $138.46 | $133.67 | 419,067 |
| 2019-12-26 | $139.08 | $140.33 | $138.54 | $140.00 | $135.16 | 546,400 |
| 2019-12-24 | $141.28 | $141.79 | $139.12 | $139.28 | $134.47 | 198,537 |
| 2019-12-23 | $141.06 | $142.77 | $139.68 | $141.07 | $136.19 | 734,170 |
| 2019-12-20 | $142.68 | $143.50 | $139.74 | $141.42 | $136.53 | 8,951,403 |
| 2019-12-19 | $140.24 | $142.02 | $139.57 | $141.58 | $136.69 | 1,157,062 |
| 2019-12-18 | $140.77 | $141.38 | $136.78 | $140.68 | $135.82 | 1,713,923 |
| 2019-12-17 | $138.50 | $142.09 | $138.39 | $141.50 | $136.61 | 1,357,681 |
| 2019-12-16 | $133.88 | $140.93 | $133.57 | $139.02 | $134.21 | 2,405,280 |
| 2019-12-13 | $129.83 | $131.92 | $128.22 | $129.35 | $124.88 | 573,032 |
| 2019-12-12 | $126.77 | $130.37 | $125.91 | $130.11 | $125.61 | 441,460 |
| 2019-12-11 | $125.60 | $126.60 | $124.97 | $126.48 | $122.11 | 338,834 |
| 2019-12-10 | $124.94 | $125.33 | $123.28 | $125.00 | $120.68 | 557,997 |
| 2019-12-09 | $124.04 | $126.10 | $123.50 | $125.40 | $121.07 | 597,311 |
| 2019-12-06 | $122.12 | $125.05 | $122.08 | $124.49 | $120.19 | 675,800 |
| 2019-12-05 | $117.61 | $120.81 | $117.13 | $120.64 | $116.47 | 824,423 |
| 2019-12-04 | $119.71 | $122.10 | $116.29 | $117.47 | $112.71 | 1,193,761 |
| 2019-12-03 | $119.92 | $121.35 | $118.07 | $119.08 | $114.25 | 454,400 |
| 2019-12-02 | $120.71 | $123.49 | $120.33 | $121.94 | $117.00 | 323,117 |
| 2019-11-29 | $121.75 | $122.56 | $120.28 | $120.31 | $115.43 | 172,658 |
| 2019-11-27 | $122.11 | $123.19 | $120.74 | $122.39 | $117.43 | 262,245 |
| 2019-11-26 | $120.14 | $122.26 | $119.43 | $121.92 | $116.98 | 838,029 |
| 2019-11-25 | $119.86 | $122.54 | $119.13 | $120.93 | $116.03 | 350,599 |
| 2019-11-22 | $118.91 | $119.39 | $117.54 | $119.01 | $114.19 | 325,943 |
| 2019-11-21 | $117.58 | $118.87 | $116.48 | $117.67 | $112.90 | 490,585 |
| 2019-11-20 | $120.30 | $120.58 | $116.66 | $116.84 | $112.10 | 701,160 |
| 2019-11-19 | $122.29 | $122.52 | $120.00 | $120.90 | $116.00 | 527,977 |
| 2019-11-18 | $120.96 | $122.02 | $119.36 | $121.92 | $116.98 | 502,716 |
| 2019-11-15 | $122.79 | $123.30 | $121.36 | $121.94 | $117.00 | 287,513 |
| 2019-11-14 | $123.27 | $123.77 | $121.88 | $122.15 | $117.20 | 279,497 |
| 2019-11-13 | $124.87 | $125.27 | $122.75 | $122.78 | $117.80 | 405,608 |
| 2019-11-12 | $127.28 | $128.33 | $125.77 | $126.53 | $121.40 | 319,167 |
| 2019-11-11 | $128.05 | $129.21 | $126.98 | $127.62 | $122.45 | 686,717 |
| 2019-11-08 | $129.15 | $129.62 | $127.04 | $129.11 | $123.88 | 341,816 |
| 2019-11-07 | $125.74 | $129.78 | $124.71 | $129.45 | $124.20 | 1,057,525 |
| 2019-11-06 | $126.30 | $127.10 | $123.75 | $123.94 | $118.92 | 479,691 |
| 2019-11-05 | $126.47 | $129.34 | $126.43 | $126.43 | $121.31 | 831,276 |
| 2019-11-04 | $121.95 | $125.70 | $121.66 | $125.58 | $120.49 | 479,241 |
| 2019-11-01 | $118.93 | $120.80 | $118.22 | $120.16 | $115.29 | 332,748 |
| 2019-10-31 | $119.52 | $119.96 | $116.88 | $117.77 | $113.00 | 425,291 |
| 2019-10-30 | $122.00 | $122.00 | $118.86 | $119.52 | $114.68 | 419,561 |
| 2019-10-29 | $122.91 | $124.31 | $122.00 | $122.04 | $117.09 | 496,336 |
| 2019-10-28 | $125.26 | $126.33 | $123.06 | $123.36 | $118.36 | 647,898 |
| 2019-10-25 | $121.45 | $125.16 | $120.96 | $124.22 | $119.19 | 1,073,013 |
| 2019-10-24 | $123.57 | $124.50 | $120.49 | $121.47 | $116.55 | 685,454 |
| 2019-10-23 | $125.13 | $125.13 | $122.43 | $123.34 | $118.34 | 403,772 |
| 2019-10-22 | $119.93 | $125.05 | $119.45 | $125.00 | $119.93 | 464,208 |
| 2019-10-21 | $121.83 | $122.79 | $120.50 | $120.72 | $115.83 | 401,485 |
| 2019-10-18 | $118.67 | $120.62 | $118.41 | $119.87 | $115.01 | 468,156 |
| 2019-10-17 | $120.61 | $120.98 | $118.07 | $119.39 | $114.55 | 487,766 |
| 2019-10-16 | $121.60 | $122.70 | $120.44 | $120.78 | $115.88 | 619,187 |
| 2019-10-15 | $117.97 | $121.90 | $116.92 | $121.70 | $116.77 | 541,548 |
| 2019-10-14 | $116.29 | $118.01 | $115.51 | $117.82 | $113.04 | 398,016 |
| 2019-10-11 | $112.77 | $117.92 | $112.56 | $117.07 | $112.32 | 660,860 |
| 2019-10-10 | $109.40 | $112.15 | $108.85 | $110.10 | $105.64 | 709,085 |
| 2019-10-09 | $107.77 | $109.20 | $106.90 | $108.44 | $104.04 | 333,993 |
| 2019-10-08 | $107.92 | $108.47 | $106.29 | $106.30 | $101.99 | 429,499 |
| 2019-10-07 | $109.57 | $110.81 | $108.08 | $109.68 | $105.23 | 497,145 |
| 2019-10-04 | $111.32 | $112.06 | $108.93 | $109.76 | $105.31 | 399,289 |
| 2019-10-03 | $111.29 | $111.34 | $108.24 | $111.05 | $106.55 | 333,148 |
| 2019-10-02 | $112.48 | $113.00 | $108.31 | $111.63 | $107.11 | 447,810 |
| 2019-10-01 | $117.90 | $118.46 | $113.14 | $113.76 | $109.15 | 503,642 |
| 2019-09-30 | $118.00 | $119.39 | $116.96 | $117.90 | $113.12 | 479,970 |
| 2019-09-27 | $117.73 | $119.46 | $116.97 | $117.99 | $113.21 | 210,879 |
| 2019-09-26 | $118.53 | $119.94 | $116.65 | $117.63 | $112.86 | 411,756 |
| 2019-09-25 | $115.89 | $118.58 | $114.91 | $118.00 | $113.22 | 388,679 |
| 2019-09-24 | $119.59 | $120.44 | $115.68 | $116.35 | $111.63 | 422,139 |
| 2019-09-23 | $117.38 | $120.58 | $116.96 | $118.81 | $113.99 | 458,768 |
| 2019-09-20 | $119.25 | $120.31 | $118.12 | $118.90 | $114.08 | 879,343 |
| 2019-09-19 | $119.07 | $120.89 | $118.81 | $118.97 | $114.15 | 454,881 |
| 2019-09-18 | $121.14 | $121.70 | $117.83 | $118.94 | $114.12 | 512,074 |
| 2019-09-17 | $122.66 | $122.81 | $120.52 | $121.38 | $116.46 | 532,094 |
| 2019-09-16 | $124.11 | $125.89 | $123.58 | $124.03 | $119.00 | 613,822 |
| 2019-09-13 | $127.79 | $129.95 | $125.84 | $126.34 | $121.22 | 555,235 |
| 2019-09-12 | $123.50 | $126.61 | $120.03 | $126.05 | $120.94 | 500,437 |
| 2019-09-11 | $129.48 | $129.48 | $125.07 | $126.41 | $121.29 | 669,417 |
| 2019-09-10 | $123.35 | $129.12 | $123.35 | $129.09 | $123.86 | 736,107 |
| 2019-09-09 | $121.59 | $124.39 | $121.36 | $123.92 | $118.90 | 665,334 |
| 2019-09-06 | $120.91 | $121.79 | $119.52 | $120.26 | $115.39 | 596,795 |
| 2019-09-05 | $115.64 | $121.02 | $115.42 | $120.45 | $115.57 | 1,039,645 |
| 2019-09-04 | $111.06 | $113.76 | $110.73 | $113.33 | $108.74 | 712,675 |
| 2019-09-03 | $111.48 | $111.66 | $107.63 | $109.29 | $104.86 | 482,366 |
| 2019-08-30 | $110.41 | $112.59 | $110.20 | $112.26 | $107.71 | 863,170 |
| 2019-08-29 | $107.54 | $109.33 | $107.39 | $109.13 | $104.71 | 436,925 |
| 2019-08-28 | $105.73 | $107.38 | $105.15 | $106.47 | $102.15 | 490,702 |
| 2019-08-27 | $108.35 | $109.41 | $106.67 | $106.88 | $101.83 | 407,812 |
| 2019-08-26 | $108.36 | $108.92 | $107.09 | $107.27 | $102.20 | 374,510 |
| 2019-08-23 | $109.00 | $110.53 | $106.33 | $106.50 | $101.47 | 495,535 |
| 2019-08-22 | $111.80 | $112.63 | $110.39 | $110.56 | $105.34 | 361,030 |
| 2019-08-21 | $110.62 | $111.76 | $110.15 | $111.17 | $105.92 | 469,810 |
| 2019-08-20 | $110.21 | $110.83 | $108.67 | $109.00 | $103.85 | 467,388 |
| 2019-08-19 | $110.63 | $111.19 | $109.14 | $110.84 | $105.60 | 515,946 |
| 2019-08-16 | $106.68 | $109.62 | $106.32 | $108.97 | $103.82 | 813,116 |
| 2019-08-15 | $108.49 | $109.28 | $105.10 | $106.01 | $101.00 | 600,689 |
| 2019-08-14 | $111.34 | $111.38 | $108.14 | $108.56 | $103.43 | 543,684 |
| 2019-08-13 | $112.25 | $115.18 | $110.91 | $113.81 | $108.43 | 449,860 |
| 2019-08-12 | $113.76 | $114.09 | $111.34 | $111.96 | $106.67 | 529,200 |
| 2019-08-09 | $116.31 | $116.45 | $114.12 | $114.54 | $109.13 | 502,257 |
| 2019-08-08 | $117.62 | $119.01 | $116.54 | $117.18 | $111.64 | 494,248 |
| 2019-08-07 | $118.03 | $119.24 | $116.31 | $117.11 | $111.58 | 1,155,361 |
| 2019-08-06 | $120.21 | $121.34 | $116.52 | $118.83 | $113.22 | 576,600 |
| 2019-08-05 | $118.14 | $120.01 | $116.72 | $119.38 | $113.74 | 637,599 |
| 2019-08-02 | $120.53 | $121.73 | $118.50 | $120.93 | $115.22 | 896,740 |
| 2019-08-01 | $127.44 | $127.89 | $121.11 | $121.88 | $116.12 | 476,882 |
| 2019-07-31 | $127.49 | $127.97 | $125.36 | $126.78 | $120.79 | 564,573 |
| 2019-07-30 | $127.40 | $127.47 | $124.63 | $126.79 | $120.80 | 827,222 |
| 2019-07-29 | $130.49 | $130.49 | $127.00 | $129.00 | $122.91 | 697,785 |
| 2019-07-26 | $131.95 | $135.53 | $130.66 | $130.68 | $124.51 | 863,244 |
| 2019-07-25 | $135.54 | $136.20 | $132.84 | $133.46 | $127.15 | 540,356 |
| 2019-07-24 | $133.45 | $137.06 | $133.42 | $136.91 | $130.44 | 470,696 |
| 2019-07-23 | $134.88 | $136.32 | $133.09 | $133.51 | $127.20 | 554,415 |
| 2019-07-22 | $132.93 | $133.89 | $131.07 | $131.33 | $125.13 | 424,698 |
| 2019-07-19 | $129.78 | $134.31 | $129.78 | $132.19 | $125.94 | 686,808 |
| 2019-07-18 | $126.52 | $129.04 | $125.70 | $128.91 | $122.82 | 691,999 |
| 2019-07-17 | $128.30 | $129.24 | $124.13 | $127.17 | $121.16 | 1,143,584 |
| 2019-07-16 | $125.75 | $134.70 | $125.25 | $129.74 | $123.61 | 1,773,215 |
| 2019-07-15 | $136.65 | $137.66 | $133.59 | $135.28 | $128.89 | 393,752 |
| 2019-07-12 | $131.64 | $136.63 | $131.64 | $136.42 | $129.97 | 591,521 |
| 2019-07-11 | $132.22 | $133.10 | $130.90 | $131.43 | $125.22 | 492,299 |
| 2019-07-10 | $131.50 | $132.48 | $129.56 | $132.40 | $126.14 | 448,722 |
| 2019-07-09 | $130.27 | $131.70 | $129.01 | $130.63 | $124.46 | 908,410 |
| 2019-07-08 | $134.45 | $134.64 | $130.64 | $131.25 | $125.05 | 542,531 |
| 2019-07-05 | $133.50 | $136.53 | $133.50 | $135.03 | $128.65 | 321,520 |
| 2019-07-03 | $135.75 | $136.81 | $133.69 | $134.39 | $128.04 | 287,076 |
| 2019-07-02 | $137.98 | $139.96 | $134.32 | $135.15 | $128.76 | 635,392 |
| 2019-07-01 | $142.38 | $143.00 | $137.40 | $138.34 | $131.80 | 841,729 |
| 2019-06-28 | $140.51 | $142.97 | $139.27 | $139.27 | $132.69 | 914,459 |
| 2019-06-27 | $139.75 | $141.83 | $139.68 | $140.46 | $133.82 | 435,478 |
| 2019-06-26 | $138.04 | $140.62 | $138.04 | $139.29 | $132.71 | 451,175 |
| 2019-06-25 | $138.56 | $139.25 | $137.10 | $138.04 | $131.52 | 666,759 |
| 2019-06-24 | $136.73 | $139.01 | $136.21 | $138.09 | $131.57 | 503,943 |
| 2019-06-21 | $137.12 | $138.96 | $136.77 | $137.76 | $131.25 | 665,158 |
| 2019-06-20 | $138.31 | $139.60 | $136.33 | $137.61 | $131.11 | 501,616 |
| 2019-06-19 | $135.95 | $137.01 | $135.16 | $135.79 | $129.37 | 376,494 |
| 2019-06-18 | $134.45 | $138.94 | $134.44 | $135.64 | $129.23 | 370,603 |
| 2019-06-17 | $133.62 | $134.85 | $132.79 | $133.57 | $127.26 | 576,394 |
| 2019-06-14 | $135.33 | $135.33 | $133.11 | $133.70 | $127.38 | 398,030 |
| 2019-06-13 | $135.15 | $136.41 | $134.47 | $135.90 | $129.48 | 544,301 |
| 2019-06-12 | $135.39 | $136.55 | $134.90 | $135.70 | $129.29 | 606,836 |
| 2019-06-11 | $137.15 | $137.77 | $136.18 | $136.63 | $130.18 | 494,448 |
| 2019-06-10 | $135.00 | $138.24 | $134.98 | $135.20 | $128.81 | 490,362 |
| 2019-06-07 | $131.81 | $133.83 | $131.31 | $133.30 | $127.00 | 618,253 |
| 2019-06-06 | $130.70 | $132.57 | $129.73 | $131.42 | $125.21 | 548,596 |
| 2019-06-05 | $131.66 | $133.35 | $128.32 | $133.16 | $126.15 | 734,674 |
| 2019-06-04 | $126.69 | $131.93 | $124.81 | $131.49 | $124.57 | 1,010,806 |
| 2019-06-03 | $118.83 | $123.41 | $118.11 | $123.28 | $116.79 | 966,444 |
| 2019-05-31 | $121.66 | $122.28 | $118.80 | $119.03 | $112.76 | 1,104,250 |
| 2019-05-30 | $128.30 | $129.92 | $125.80 | $126.25 | $119.60 | 407,675 |
| 2019-05-29 | $128.28 | $129.04 | $125.25 | $128.00 | $121.26 | 438,244 |
| 2019-05-28 | $126.90 | $130.35 | $126.88 | $129.99 | $123.15 | 813,342 |
| 2019-05-24 | $127.15 | $127.94 | $125.19 | $125.85 | $119.22 | 727,703 |
| 2019-05-23 | $126.39 | $126.40 | $123.62 | $126.04 | $119.40 | 594,310 |
| 2019-05-22 | $131.02 | $132.00 | $127.16 | $127.77 | $121.04 | 586,261 |
| 2019-05-21 | $131.04 | $132.42 | $130.17 | $131.63 | $124.70 | 738,965 |
| 2019-05-20 | $132.34 | $133.87 | $130.87 | $131.26 | $124.35 | 845,798 |
| 2019-05-17 | $133.22 | $136.16 | $132.99 | $134.06 | $127.00 | 447,390 |
| 2019-05-16 | $136.06 | $136.73 | $133.97 | $134.22 | $127.15 | 451,596 |
| 2019-05-15 | $134.50 | $137.68 | $132.07 | $136.32 | $129.14 | 636,563 |
| 2019-05-14 | $135.40 | $137.67 | $135.19 | $136.43 | $129.25 | 733,422 |
| 2019-05-13 | $138.18 | $138.18 | $133.60 | $134.72 | $127.63 | 756,118 |
| 2019-05-10 | $137.81 | $140.65 | $135.19 | $140.33 | $132.94 | 953,324 |
| 2019-05-09 | $137.01 | $139.00 | $134.80 | $138.78 | $131.47 | 948,784 |
| 2019-05-08 | $141.84 | $142.21 | $140.56 | $140.78 | $133.37 | 498,365 |
| 2019-05-07 | $142.02 | $143.04 | $140.26 | $141.36 | $133.92 | 474,110 |
| 2019-05-06 | $142.17 | $144.17 | $140.61 | $143.66 | $136.10 | 614,100 |
| 2019-05-03 | $145.13 | $146.61 | $144.75 | $146.24 | $138.54 | 476,306 |
| 2019-05-02 | $141.81 | $145.35 | $141.18 | $144.84 | $137.21 | 629,251 |
| 2019-05-01 | $143.42 | $143.98 | $142.05 | $142.55 | $135.04 | 832,240 |
| 2019-04-30 | $141.65 | $143.76 | $140.34 | $143.00 | $135.47 | 570,561 |
| 2019-04-29 | $143.33 | $145.28 | $142.54 | $143.29 | $135.75 | 730,134 |
| 2019-04-26 | $145.03 | $147.43 | $142.11 | $144.78 | $137.16 | 1,324,203 |
| 2019-04-25 | $152.29 | $152.32 | $146.32 | $146.67 | $138.95 | 914,214 |
| 2019-04-24 | $154.83 | $155.67 | $153.05 | $153.12 | $145.06 | 584,681 |
| 2019-04-23 | $154.82 | $155.62 | $153.46 | $155.07 | $146.91 | 599,431 |
| 2019-04-22 | $157.20 | $158.95 | $154.89 | $154.97 | $146.81 | 409,957 |
| 2019-04-18 | $157.85 | $158.42 | $156.39 | $157.83 | $149.52 | 391,611 |
| 2019-04-17 | $157.81 | $159.14 | $156.95 | $157.47 | $149.18 | 554,736 |
| 2019-04-16 | $156.14 | $157.26 | $155.12 | $156.10 | $147.88 | 429,605 |
| 2019-04-15 | $157.50 | $158.67 | $155.84 | $156.30 | $148.07 | 437,062 |
| 2019-04-12 | $157.09 | $158.66 | $156.33 | $157.79 | $149.48 | 404,989 |
| 2019-04-11 | $155.25 | $155.32 | $153.09 | $155.07 | $146.91 | 426,961 |
| 2019-04-10 | $152.16 | $155.80 | $152.16 | $155.05 | $146.89 | 615,760 |
| 2019-04-09 | $151.86 | $152.77 | $150.64 | $152.00 | $144.00 | 591,313 |
| 2019-04-08 | $149.99 | $152.97 | $149.34 | $152.68 | $144.64 | 411,980 |
| 2019-04-05 | $149.68 | $150.92 | $148.74 | $150.07 | $142.17 | 421,812 |
| 2019-04-04 | $147.69 | $150.75 | $147.29 | $149.64 | $141.76 | 512,348 |
| 2019-04-03 | $144.27 | $148.94 | $143.60 | $147.28 | $139.53 | 933,455 |
| 2019-04-02 | $141.45 | $142.98 | $140.74 | $141.89 | $134.42 | 576,528 |
| 2019-04-01 | $137.94 | $142.39 | $137.56 | $140.99 | $133.57 | 659,511 |
| 2019-03-29 | $136.87 | $136.87 | $135.51 | $135.71 | $128.56 | 682,190 |
| 2019-03-28 | $133.37 | $137.26 | $133.37 | $134.73 | $127.64 | 583,042 |
| 2019-03-27 | $134.28 | $135.18 | $132.29 | $132.83 | $125.84 | 518,021 |
| 2019-03-26 | $133.97 | $135.66 | $132.89 | $133.85 | $126.80 | 514,198 |
| 2019-03-25 | $132.49 | $134.92 | $131.68 | $133.63 | $126.59 | 969,664 |
| 2019-03-22 | $134.71 | $135.59 | $131.74 | $132.12 | $125.16 | 714,149 |
| 2019-03-21 | $134.43 | $137.26 | $133.50 | $135.89 | $128.74 | 627,808 |
| 2019-03-20 | $137.75 | $137.92 | $134.07 | $135.09 | $127.98 | 1,020,461 |
| 2019-03-19 | $139.50 | $141.99 | $138.45 | $138.74 | $131.44 | 903,870 |
| 2019-03-18 | $142.64 | $143.25 | $140.46 | $141.72 | $134.26 | 632,874 |
| 2019-03-15 | $141.39 | $142.94 | $140.96 | $142.18 | $134.69 | 942,490 |
| 2019-03-14 | $143.82 | $145.03 | $140.22 | $140.54 | $133.14 | 709,212 |
| 2019-03-13 | $146.56 | $147.55 | $144.42 | $144.50 | $136.89 | 640,526 |
| 2019-03-12 | $147.44 | $148.24 | $145.94 | $146.05 | $138.36 | 568,012 |
| 2019-03-11 | $145.01 | $148.33 | $144.60 | $147.20 | $139.45 | 517,913 |
| 2019-03-08 | $144.57 | $146.52 | $144.01 | $145.01 | $137.38 | 600,590 |
| 2019-03-07 | $146.90 | $147.09 | $144.42 | $146.00 | $138.31 | 715,176 |
| 2019-03-06 | $151.74 | $152.58 | $147.27 | $147.39 | $139.63 | 450,524 |
| 2019-03-05 | $152.33 | $152.50 | $150.08 | $151.29 | $143.32 | 506,561 |
| 2019-03-04 | $153.25 | $153.87 | $150.64 | $152.01 | $144.01 | 440,846 |
| 2019-03-01 | $153.19 | $155.20 | $150.82 | $152.68 | $144.64 | 719,930 |
| 2019-02-28 | $152.99 | $153.50 | $151.15 | $152.07 | $144.06 | 672,724 |
| 2019-02-27 | $154.16 | $155.01 | $152.15 | $154.09 | $145.26 | 625,049 |
| 2019-02-26 | $154.10 | $155.72 | $153.94 | $154.39 | $145.54 | 652,797 |
| 2019-02-25 | $156.68 | $157.28 | $153.98 | $154.19 | $145.35 | 806,902 |
| 2019-02-22 | $155.65 | $157.16 | $154.80 | $155.62 | $146.70 | 614,358 |
| 2019-02-21 | $157.28 | $159.00 | $154.80 | $155.22 | $146.33 | 637,799 |
| 2019-02-20 | $157.45 | $159.55 | $157.34 | $157.93 | $148.88 | 1,014,404 |
| 2019-02-19 | $156.00 | $157.66 | $154.86 | $156.37 | $147.41 | 689,328 |
| 2019-02-15 | $157.20 | $158.59 | $156.39 | $156.99 | $147.99 | 641,291 |
| 2019-02-14 | $152.15 | $155.70 | $152.15 | $155.62 | $146.70 | 655,657 |
| 2019-02-13 | $155.97 | $156.68 | $153.00 | $153.59 | $144.79 | 705,588 |
| 2019-02-12 | $151.16 | $154.90 | $151.03 | $154.31 | $145.47 | 931,888 |
| 2019-02-11 | $148.64 | $150.44 | $147.68 | $150.22 | $141.61 | 984,305 |
| 2019-02-08 | $147.87 | $150.12 | $145.07 | $148.00 | $139.52 | 797,069 |
| 2019-02-07 | $153.68 | $153.70 | $148.28 | $149.17 | $140.62 | 689,674 |
| 2019-02-06 | $153.71 | $155.61 | $152.75 | $155.01 | $146.13 | 517,769 |
| 2019-02-05 | $154.48 | $156.12 | $153.01 | $153.50 | $144.70 | 640,066 |
| 2019-02-04 | $155.03 | $156.06 | $153.02 | $155.04 | $146.16 | 677,499 |
| 2019-02-01 | $152.62 | $156.54 | $152.62 | $155.91 | $146.98 | 787,938 |
| 2019-01-31 | $153.59 | $155.00 | $153.13 | $153.93 | $145.11 | 814,426 |
| 2019-01-30 | $154.51 | $155.22 | $152.48 | $153.72 | $144.91 | 888,702 |
| 2019-01-29 | $156.47 | $158.38 | $154.17 | $154.22 | $145.38 | 960,655 |
| 2019-01-28 | $160.00 | $160.00 | $155.88 | $157.80 | $148.76 | 1,443,942 |
| 2019-01-25 | $152.90 | $159.69 | $151.19 | $158.79 | $149.69 | 1,344,688 |
| 2019-01-24 | $146.25 | $149.61 | $146.25 | $149.00 | $140.46 | 884,497 |
| 2019-01-23 | $149.17 | $149.62 | $143.81 | $145.62 | $137.28 | 608,333 |
| 2019-01-22 | $150.27 | $150.69 | $147.98 | $149.51 | $140.94 | 806,521 |
| 2019-01-18 | $151.10 | $153.55 | $149.39 | $151.56 | $142.88 | 853,438 |
| 2019-01-17 | $149.10 | $151.62 | $147.86 | $150.67 | $142.04 | 781,138 |
| 2019-01-16 | $145.06 | $150.68 | $143.58 | $149.27 | $140.72 | 899,972 |
| 2019-01-15 | $146.00 | $148.37 | $143.19 | $146.02 | $137.65 | 846,882 |
| 2019-01-14 | $145.19 | $147.60 | $144.50 | $146.57 | $138.17 | 666,061 |
| 2019-01-11 | $146.00 | $148.51 | $144.72 | $146.32 | $137.94 | 764,440 |
| 2019-01-10 | $143.24 | $145.37 | $142.71 | $145.30 | $136.97 | 523,444 |
| 2019-01-09 | $139.95 | $145.40 | $139.95 | $144.08 | $135.82 | 748,482 |
| 2019-01-08 | $135.92 | $141.82 | $135.06 | $138.89 | $130.93 | 1,444,351 |
| 2019-01-07 | $128.86 | $133.13 | $126.93 | $132.56 | $124.96 | 985,830 |
| 2019-01-04 | $124.09 | $126.89 | $123.19 | $126.44 | $119.20 | 542,975 |
| 2019-01-03 | $123.27 | $123.45 | $120.33 | $121.60 | $114.63 | 499,455 |
| 2019-01-02 | $120.98 | $125.25 | $119.97 | $123.96 | $116.86 | 436,037 |
| 2018-12-31 | $121.79 | $122.90 | $118.80 | $122.86 | $115.82 | 510,935 |
| 2018-12-28 | $122.05 | $123.97 | $120.67 | $121.76 | $114.78 | 517,609 |
| 2018-12-27 | $119.13 | $121.90 | $117.61 | $121.87 | $114.89 | 550,667 |
| 2018-12-26 | $117.04 | $120.91 | $114.67 | $120.65 | $113.74 | 556,294 |
| 2018-12-24 | $116.46 | $119.41 | $114.45 | $116.96 | $110.26 | 354,515 |
| 2018-12-21 | $119.94 | $121.28 | $117.10 | $117.24 | $110.52 | 993,585 |
| 2018-12-20 | $120.75 | $122.88 | $118.65 | $119.66 | $112.80 | 731,706 |
| 2018-12-19 | $121.74 | $127.32 | $120.11 | $121.08 | $114.14 | 843,854 |
| 2018-12-18 | $121.82 | $124.91 | $120.85 | $121.66 | $114.69 | 1,587,891 |
| 2018-12-17 | $121.45 | $124.26 | $119.02 | $120.90 | $113.97 | 823,368 |
| 2018-12-14 | $122.58 | $126.02 | $121.76 | $122.47 | $115.45 | 654,897 |
| 2018-12-13 | $126.60 | $127.79 | $123.49 | $124.06 | $116.95 | 498,802 |
| 2018-12-12 | $125.67 | $127.47 | $124.57 | $125.27 | $118.09 | 660,854 |
| 2018-12-11 | $127.35 | $128.73 | $123.52 | $123.83 | $116.73 | 694,888 |
| 2018-12-10 | $126.50 | $126.54 | $121.81 | $123.97 | $116.87 | 866,193 |
| 2018-12-07 | $132.50 | $136.95 | $127.34 | $127.54 | $120.23 | 559,301 |
| 2018-12-06 | $133.20 | $133.87 | $129.71 | $132.82 | $125.21 | 751,824 |
| 2018-12-04 | $140.88 | $142.27 | $135.53 | $136.18 | $127.70 | 1,211,038 |
| 2018-12-03 | $139.67 | $142.68 | $139.63 | $140.65 | $131.90 | 908,042 |
| 2018-11-30 | $134.35 | $137.05 | $134.35 | $136.25 | $127.77 | 776,077 |
| 2018-11-29 | $138.64 | $138.73 | $134.60 | $134.87 | $126.48 | 918,773 |
| 2018-11-28 | $135.01 | $139.04 | $132.39 | $138.78 | $130.14 | 1,175,158 |
| 2018-11-27 | $138.06 | $138.70 | $134.65 | $135.31 | $126.89 | 2,245,123 |
| 2018-11-26 | $139.30 | $141.82 | $138.31 | $139.54 | $130.85 | 1,229,563 |
| 2018-11-23 | $136.15 | $139.18 | $136.15 | $137.63 | $129.06 | 204,352 |
| 2018-11-21 | $134.81 | $139.52 | $134.71 | $137.46 | $128.90 | 1,080,240 |
| 2018-11-20 | $133.81 | $135.92 | $132.50 | $133.91 | $125.58 | 580,879 |
| 2018-11-19 | $134.38 | $136.38 | $132.49 | $134.97 | $126.57 | 539,951 |
| 2018-11-16 | $135.32 | $136.64 | $134.29 | $134.72 | $126.33 | 526,957 |
| 2018-11-15 | $136.54 | $137.05 | $131.33 | $136.08 | $127.61 | 613,921 |
| 2018-11-14 | $137.02 | $140.19 | $137.02 | $138.44 | $129.82 | 697,685 |
| 2018-11-13 | $135.12 | $139.58 | $134.31 | $135.74 | $127.29 | 970,727 |
| 2018-11-12 | $137.28 | $138.90 | $133.90 | $134.89 | $126.49 | 997,526 |
| 2018-11-09 | $139.86 | $139.96 | $135.05 | $138.01 | $129.42 | 1,268,615 |
| 2018-11-08 | $139.49 | $142.36 | $139.49 | $141.44 | $132.64 | 873,521 |
| 2018-11-07 | $139.58 | $140.45 | $137.87 | $140.03 | $131.31 | 923,893 |
| 2018-11-06 | $135.91 | $140.30 | $135.83 | $138.86 | $130.22 | 1,016,567 |
| 2018-11-05 | $137.75 | $139.34 | $134.80 | $136.43 | $127.94 | 973,026 |
| 2018-11-02 | $140.82 | $141.82 | $135.72 | $138.87 | $130.23 | 909,306 |
| 2018-11-01 | $134.11 | $139.31 | $132.52 | $138.66 | $130.03 | 919,350 |
| 2018-10-31 | $132.78 | $135.15 | $131.04 | $132.90 | $124.63 | 1,206,644 |
| 2018-10-30 | $131.33 | $134.66 | $129.92 | $130.30 | $122.19 | 1,209,387 |
| 2018-10-29 | $133.56 | $138.91 | $129.70 | $131.87 | $123.66 | 1,856,191 |
| 2018-10-26 | $130.99 | $132.46 | $128.05 | $128.63 | $120.62 | 1,728,303 |
| 2018-10-25 | $138.50 | $139.47 | $130.02 | $133.48 | $125.17 | 2,615,429 |
| 2018-10-24 | $141.75 | $141.90 | $136.43 | $136.86 | $128.34 | 2,130,621 |
| 2018-10-23 | $135.59 | $144.10 | $134.40 | $142.48 | $133.61 | 1,673,653 |
| 2018-10-22 | $138.09 | $139.64 | $135.59 | $138.02 | $129.43 | 1,065,663 |
| 2018-10-19 | $132.77 | $137.79 | $131.59 | $137.25 | $128.71 | 1,580,533 |
| 2018-10-18 | $133.65 | $135.32 | $131.54 | $134.38 | $126.02 | 1,838,577 |
| 2018-10-17 | $134.32 | $135.19 | $130.55 | $134.75 | $126.36 | 1,165,583 |
| 2018-10-16 | $135.17 | $135.35 | $133.13 | $134.50 | $126.13 | 1,134,397 |
| 2018-10-15 | $134.00 | $135.53 | $132.46 | $133.74 | $125.42 | 1,435,473 |
| 2018-10-12 | $135.42 | $139.18 | $132.35 | $134.23 | $125.88 | 1,879,992 |
| 2018-10-11 | $136.50 | $140.87 | $136.49 | $137.54 | $128.98 | 1,384,854 |
| 2018-10-10 | $139.59 | $140.14 | $134.83 | $135.06 | $126.65 | 1,596,078 |
| 2018-10-09 | $144.60 | $145.13 | $140.35 | $140.65 | $131.90 | 1,395,322 |
| 2018-10-08 | $142.29 | $145.43 | $142.26 | $145.22 | $136.18 | 1,009,757 |
| 2018-10-05 | $144.06 | $144.41 | $140.10 | $143.00 | $134.10 | 1,506,511 |
| 2018-10-04 | $149.22 | $149.49 | $144.88 | $145.08 | $136.05 | 1,025,802 |
| 2018-10-03 | $151.05 | $152.28 | $150.30 | $150.75 | $141.37 | 1,192,101 |
| 2018-10-02 | $149.87 | $151.59 | $148.54 | $150.18 | $140.83 | 1,307,120 |
| 2018-10-01 | $147.21 | $149.85 | $146.06 | $148.87 | $139.60 | 1,425,163 |
| 2018-09-28 | $145.85 | $147.02 | $144.27 | $145.00 | $135.97 | 1,226,972 |
| 2018-09-27 | $148.24 | $148.24 | $145.78 | $146.73 | $137.60 | 852,648 |
| 2018-09-26 | $146.55 | $149.86 | $145.97 | $148.24 | $139.01 | 1,162,376 |
| 2018-09-25 | $153.00 | $153.98 | $146.35 | $146.69 | $137.56 | 1,996,102 |
| 2018-09-24 | $157.75 | $157.75 | $154.33 | $155.31 | $145.64 | 851,392 |
| 2018-09-21 | $162.25 | $167.86 | $158.38 | $159.35 | $149.43 | 1,688,516 |
| 2018-09-20 | $156.86 | $162.44 | $156.00 | $161.33 | $151.29 | 1,138,157 |
| 2018-09-19 | $155.08 | $157.59 | $154.57 | $156.86 | $147.10 | 891,170 |
| 2018-09-18 | $155.66 | $156.00 | $152.62 | $155.00 | $145.35 | 1,075,374 |
| 2018-09-17 | $160.94 | $161.36 | $156.78 | $157.10 | $147.32 | 591,803 |
| 2018-09-14 | $160.23 | $164.34 | $159.53 | $161.71 | $151.64 | 988,992 |
| 2018-09-13 | $159.46 | $161.64 | $158.55 | $159.23 | $149.32 | 1,019,765 |
| 2018-09-12 | $158.45 | $161.30 | $157.12 | $157.98 | $148.15 | 1,068,084 |
| 2018-09-11 | $158.79 | $159.31 | $156.82 | $158.97 | $149.08 | 1,101,393 |
| 2018-09-10 | $158.92 | $160.43 | $158.40 | $159.53 | $149.60 | 502,989 |
| 2018-09-07 | $158.91 | $160.10 | $156.88 | $158.10 | $148.26 | 583,034 |
| 2018-09-06 | $159.44 | $160.66 | $158.33 | $158.96 | $149.07 | 660,462 |
| 2018-09-05 | $159.67 | $160.15 | $157.41 | $159.90 | $149.95 | 1,048,160 |
| 2018-09-04 | $162.53 | $162.53 | $159.48 | $160.48 | $150.49 | 1,348,896 |
| 2018-08-31 | $163.60 | $164.19 | $161.12 | $162.20 | $152.10 | 554,480 |
| 2018-08-30 | $166.73 | $166.87 | $163.50 | $164.14 | $153.92 | 598,317 |
| 2018-08-29 | $168.69 | $169.02 | $166.54 | $166.76 | $156.38 | 626,922 |
| 2018-08-28 | $169.94 | $170.49 | $167.04 | $169.06 | $157.87 | 558,224 |
| 2018-08-27 | $164.78 | $169.92 | $164.16 | $168.57 | $157.42 | 755,201 |
| 2018-08-24 | $163.20 | $164.35 | $162.50 | $164.22 | $153.35 | 575,561 |
| 2018-08-23 | $166.78 | $166.78 | $162.83 | $163.16 | $152.37 | 1,239,500 |
| 2018-08-22 | $170.67 | $171.34 | $163.82 | $166.77 | $155.74 | 1,601,378 |
| 2018-08-21 | $175.64 | $176.01 | $173.68 | $173.92 | $162.41 | 752,062 |
| 2018-08-20 | $173.24 | $176.05 | $173.00 | $174.75 | $163.19 | 716,815 |
| 2018-08-17 | $171.50 | $174.02 | $170.67 | $173.31 | $161.84 | 500,162 |
| 2018-08-16 | $173.09 | $174.51 | $171.88 | $172.40 | $160.99 | 469,398 |
| 2018-08-15 | $171.35 | $172.31 | $169.47 | $171.75 | $160.39 | 697,115 |
| 2018-08-14 | $170.96 | $173.17 | $170.89 | $172.36 | $160.96 | 532,384 |
| 2018-08-13 | $172.72 | $172.83 | $170.37 | $170.86 | $159.56 | 487,461 |
| 2018-08-10 | $173.54 | $173.54 | $171.00 | $172.61 | $161.19 | 487,495 |
| 2018-08-09 | $177.81 | $177.81 | $174.87 | $175.20 | $163.61 | 575,020 |
| 2018-08-08 | $177.79 | $178.87 | $175.44 | $177.47 | $165.73 | 690,727 |
| 2018-08-07 | $177.62 | $180.07 | $177.41 | $178.33 | $166.53 | 685,721 |
| 2018-08-06 | $178.13 | $179.77 | $177.41 | $178.39 | $166.59 | 443,822 |
| 2018-08-03 | $177.92 | $179.63 | $177.00 | $178.74 | $166.91 | 547,996 |
| 2018-08-02 | $173.83 | $178.08 | $172.71 | $177.27 | $165.54 | 628,309 |
| 2018-08-01 | $179.99 | $179.99 | $172.75 | $175.20 | $163.61 | 725,801 |
| 2018-07-31 | $180.00 | $181.95 | $178.54 | $180.13 | $168.21 | 773,790 |
| 2018-07-30 | $175.73 | $178.33 | $174.82 | $177.57 | $165.82 | 652,917 |
| 2018-07-27 | $171.96 | $178.18 | $171.96 | $175.87 | $164.23 | 1,204,116 |
| 2018-07-26 | $178.46 | $180.96 | $170.85 | $171.94 | $160.56 | 2,025,136 |
| 2018-07-25 | $174.95 | $182.38 | $170.54 | $181.64 | $169.62 | 1,888,711 |
| 2018-07-24 | $182.14 | $183.87 | $178.94 | $179.44 | $167.57 | 760,495 |
| 2018-07-23 | $181.03 | $181.63 | $179.32 | $180.48 | $168.54 | 632,837 |
| 2018-07-20 | $180.60 | $181.95 | $177.43 | $181.21 | $169.22 | 974,683 |
| 2018-07-19 | $189.93 | $191.73 | $183.91 | $184.14 | $171.96 | 1,246,418 |
| 2018-07-18 | $189.90 | $192.73 | $189.73 | $190.63 | $178.02 | 657,758 |
| 2018-07-17 | $186.14 | $191.17 | $185.02 | $190.61 | $178.00 | 485,292 |
| 2018-07-16 | $188.94 | $188.94 | $186.49 | $186.71 | $174.36 | 393,495 |
| 2018-07-13 | $186.16 | $188.56 | $185.50 | $187.94 | $175.51 | 366,324 |
| 2018-07-12 | $188.22 | $188.69 | $186.25 | $186.98 | $174.61 | 1,237,860 |
| 2018-07-11 | $189.77 | $191.16 | $187.01 | $187.14 | $174.76 | 502,807 |
| 2018-07-10 | $191.10 | $192.71 | $190.20 | $192.47 | $179.74 | 480,069 |
| 2018-07-09 | $188.78 | $191.17 | $187.22 | $190.43 | $177.83 | 587,341 |
| 2018-07-06 | $187.00 | $188.41 | $185.42 | $187.39 | $174.99 | 519,497 |
| 2018-07-05 | $187.36 | $190.16 | $185.63 | $187.21 | $174.82 | 644,406 |
| 2018-07-03 | $188.27 | $189.42 | $185.29 | $185.58 | $173.30 | 487,833 |
| 2018-07-02 | $184.02 | $188.00 | $180.79 | $187.69 | $175.27 | 908,365 |
| 2018-06-29 | $189.30 | $189.99 | $185.76 | $185.81 | $173.52 | 948,906 |
| 2018-06-28 | $193.78 | $193.95 | $183.93 | $188.55 | $176.08 | 1,619,631 |
| 2018-06-27 | $197.72 | $202.18 | $194.49 | $195.05 | $182.15 | 946,764 |
| 2018-06-26 | $194.70 | $198.46 | $192.75 | $197.50 | $184.43 | 952,022 |
| 2018-06-25 | $195.76 | $195.99 | $191.57 | $194.24 | $181.39 | 686,279 |
| 2018-06-22 | $199.73 | $199.90 | $194.05 | $195.70 | $182.75 | 1,565,014 |
| 2018-06-21 | $200.57 | $200.90 | $198.40 | $198.84 | $185.68 | 598,654 |
| 2018-06-20 | $200.53 | $202.19 | $199.10 | $201.35 | $188.03 | 639,400 |
| 2018-06-19 | $200.00 | $200.57 | $196.30 | $200.56 | $187.29 | 636,060 |
| 2018-06-18 | $200.70 | $203.78 | $200.27 | $202.98 | $189.55 | 559,364 |
| 2018-06-15 | $201.73 | $202.60 | $199.07 | $202.52 | $189.12 | 575,012 |
| 2018-06-14 | $201.68 | $203.07 | $200.79 | $202.69 | $189.28 | 612,408 |
| 2018-06-13 | $201.94 | $203.11 | $201.07 | $201.50 | $188.17 | 1,006,151 |
| 2018-06-12 | $204.12 | $204.57 | $200.59 | $201.90 | $188.54 | 890,873 |
| 2018-06-11 | $206.03 | $206.36 | $203.64 | $204.10 | $190.60 | 754,338 |
| 2018-06-08 | $203.64 | $205.47 | $203.01 | $205.34 | $191.75 | 423,445 |
| 2018-06-07 | $203.10 | $205.79 | $203.10 | $204.06 | $190.56 | 466,805 |
| 2018-06-06 | $201.35 | $204.33 | $199.82 | $203.62 | $189.50 | 403,656 |
| 2018-06-05 | $200.91 | $202.54 | $199.00 | $200.54 | $186.63 | 548,502 |
| 2018-06-04 | $200.05 | $201.62 | $199.55 | $201.45 | $187.48 | 484,979 |
| 2018-06-01 | $199.89 | $200.30 | $198.01 | $199.35 | $185.52 | 469,258 |
| 2018-05-31 | $198.96 | $200.34 | $196.87 | $198.00 | $184.27 | 500,569 |
| 2018-05-30 | $197.08 | $199.32 | $196.59 | $198.25 | $184.50 | 655,433 |
| 2018-05-29 | $197.86 | $199.25 | $193.36 | $196.05 | $182.45 | 516,018 |
| 2018-05-25 | $198.98 | $200.70 | $197.82 | $198.63 | $184.85 | 424,376 |
| 2018-05-24 | $200.06 | $200.79 | $197.81 | $199.63 | $185.78 | 480,854 |
| 2018-05-23 | $200.83 | $202.19 | $198.87 | $200.40 | $186.50 | 532,107 |
| 2018-05-22 | $203.95 | $204.72 | $201.87 | $201.96 | $187.95 | 536,053 |
| 2018-05-21 | $202.87 | $204.99 | $201.87 | $203.06 | $188.98 | 505,813 |
| 2018-05-18 | $202.35 | $203.29 | $199.28 | $201.76 | $187.77 | 587,292 |
| 2018-05-17 | $201.92 | $203.81 | $201.70 | $202.67 | $188.61 | 675,570 |
| 2018-05-16 | $196.47 | $202.38 | $196.21 | $201.88 | $187.88 | 803,039 |
| 2018-05-15 | $196.94 | $197.78 | $195.93 | $196.49 | $182.86 | 502,191 |
| 2018-05-14 | $198.13 | $199.54 | $197.24 | $197.39 | $183.70 | 660,413 |
| 2018-05-11 | $194.83 | $196.22 | $194.48 | $194.98 | $181.46 | 436,670 |
| 2018-05-10 | $193.20 | $194.81 | $191.76 | $194.35 | $180.87 | 687,616 |
| 2018-05-09 | $191.46 | $191.48 | $188.26 | $191.20 | $177.94 | 640,451 |
| 2018-05-08 | $192.90 | $192.90 | $190.22 | $191.39 | $178.12 | 645,246 |
| 2018-05-07 | $190.80 | $192.12 | $189.84 | $191.33 | $178.06 | 537,435 |
| 2018-05-04 | $188.52 | $191.07 | $185.89 | $190.68 | $177.46 | 585,989 |
| 2018-05-03 | $187.28 | $189.73 | $185.10 | $189.00 | $175.89 | 702,814 |
| 2018-05-02 | $188.05 | $189.89 | $187.73 | $188.30 | $175.24 | 547,186 |
| 2018-05-01 | $186.50 | $187.86 | $184.72 | $187.66 | $174.64 | 537,087 |
| 2018-04-30 | $188.71 | $189.88 | $186.87 | $186.97 | $174.00 | 770,119 |
| 2018-04-27 | $190.00 | $190.12 | $186.67 | $188.21 | $175.16 | 1,070,940 |
| 2018-04-26 | $187.95 | $190.25 | $183.66 | $189.50 | $176.36 | 694,392 |
| 2018-04-25 | $187.67 | $189.95 | $186.84 | $188.49 | $175.42 | 489,796 |
| 2018-04-24 | $192.59 | $193.24 | $186.48 | $188.39 | $175.32 | 505,583 |
| 2018-04-23 | $191.87 | $194.16 | $191.25 | $192.15 | $178.82 | 584,797 |
| 2018-04-20 | $192.03 | $193.93 | $190.15 | $191.40 | $178.13 | 421,622 |
| 2018-04-19 | $197.07 | $197.42 | $191.97 | $192.71 | $179.34 | 560,445 |
| 2018-04-18 | $198.77 | $199.51 | $197.10 | $197.32 | $183.63 | 435,960 |
| 2018-04-17 | $197.68 | $198.65 | $196.82 | $197.68 | $183.97 | 401,088 |
| 2018-04-16 | $195.15 | $196.99 | $194.01 | $196.07 | $182.47 | 252,646 |
| 2018-04-13 | $197.00 | $197.00 | $192.84 | $193.70 | $180.27 | 341,319 |
| 2018-04-12 | $196.60 | $197.47 | $195.00 | $195.86 | $182.28 | 458,958 |
| 2018-04-11 | $194.32 | $196.63 | $193.70 | $194.93 | $181.41 | 483,099 |
| 2018-04-10 | $193.27 | $196.64 | $192.31 | $195.00 | $181.48 | 820,201 |
| 2018-04-09 | $190.76 | $192.36 | $188.59 | $189.17 | $176.05 | 282,280 |
| 2018-04-06 | $191.97 | $193.43 | $186.72 | $189.21 | $176.09 | 747,653 |
| 2018-04-05 | $192.00 | $194.26 | $190.52 | $193.36 | $179.95 | 548,807 |
| 2018-04-04 | $183.23 | $191.11 | $181.54 | $190.77 | $177.54 | 416,891 |
| 2018-04-03 | $183.36 | $188.89 | $183.36 | $187.56 | $174.55 | 535,069 |
| 2018-04-02 | $186.20 | $186.54 | $180.09 | $181.65 | $169.05 | 517,356 |
| 2018-03-29 | $182.11 | $188.53 | $182.11 | $186.09 | $173.18 | 797,729 |
| 2018-03-28 | $184.34 | $186.00 | $180.12 | $180.66 | $168.13 | 674,521 |
| 2018-03-27 | $189.42 | $189.62 | $183.87 | $185.07 | $172.23 | 819,678 |
| 2018-03-26 | $185.49 | $189.42 | $185.21 | $188.20 | $175.15 | 462,716 |
| 2018-03-23 | $188.14 | $188.14 | $182.72 | $182.86 | $170.18 | 514,684 |
| 2018-03-22 | $191.75 | $193.80 | $187.47 | $187.64 | $174.63 | 563,523 |
| 2018-03-21 | $189.41 | $194.17 | $188.95 | $192.60 | $179.24 | 402,994 |
| 2018-03-20 | $189.07 | $189.78 | $187.84 | $188.63 | $175.55 | 381,460 |
| 2018-03-19 | $190.21 | $191.17 | $186.82 | $188.90 | $175.80 | 500,835 |
| 2018-03-16 | $188.84 | $191.17 | $188.00 | $190.73 | $177.50 | 490,729 |
| 2018-03-15 | $189.44 | $190.06 | $187.27 | $189.17 | $176.05 | 429,041 |
| 2018-03-14 | $192.52 | $192.72 | $188.33 | $188.50 | $175.43 | 575,441 |
| 2018-03-13 | $190.50 | $193.17 | $189.66 | $191.28 | $178.01 | 1,100,240 |
| 2018-03-12 | $190.66 | $191.90 | $188.76 | $189.47 | $176.33 | 348,143 |
| 2018-03-09 | $188.91 | $190.98 | $186.84 | $190.32 | $177.12 | 483,079 |
| 2018-03-08 | $187.02 | $187.83 | $184.79 | $187.21 | $174.23 | 343,842 |
| 2018-03-07 | $184.37 | $187.20 | $183.60 | $186.45 | $173.52 | 376,949 |
| 2018-03-06 | $184.81 | $188.06 | $183.25 | $186.84 | $173.88 | 569,616 |
| 2018-03-05 | $181.00 | $185.15 | $179.71 | $184.76 | $171.30 | 549,777 |
| 2018-03-02 | $179.36 | $183.22 | $178.57 | $182.30 | $169.02 | 604,293 |
| 2018-03-01 | $187.19 | $187.62 | $180.31 | $181.27 | $168.07 | 1,158,015 |
| 2018-02-28 | $188.62 | $191.54 | $186.54 | $186.57 | $172.98 | 578,062 |
| 2018-02-27 | $194.13 | $194.13 | $188.22 | $188.37 | $174.65 | 774,205 |
| 2018-02-26 | $190.07 | $194.14 | $189.57 | $194.01 | $179.88 | 524,591 |
| 2018-02-23 | $190.62 | $191.19 | $188.00 | $189.13 | $175.36 | 607,697 |
| 2018-02-22 | $191.63 | $192.13 | $188.37 | $189.17 | $175.39 | 684,538 |
| 2018-02-21 | $190.70 | $194.49 | $190.49 | $191.54 | $177.59 | 382,554 |
| 2018-02-20 | $188.87 | $192.15 | $186.53 | $189.70 | $175.88 | 455,371 |
| 2018-02-16 | $191.90 | $191.95 | $188.40 | $189.57 | $175.76 | 613,672 |
| 2018-02-15 | $194.23 | $194.23 | $188.37 | $191.86 | $177.89 | 576,054 |
| 2018-02-14 | $186.35 | $192.52 | $185.52 | $192.16 | $178.17 | 644,805 |
| 2018-02-13 | $187.97 | $188.08 | $185.52 | $186.97 | $173.35 | 497,465 |
| 2018-02-12 | $188.37 | $190.93 | $187.05 | $189.02 | $175.25 | 775,840 |
| 2018-02-09 | $186.54 | $188.89 | $180.56 | $186.63 | $173.04 | 838,731 |
| 2018-02-08 | $191.39 | $191.39 | $184.03 | $184.03 | $170.63 | 814,225 |
| 2018-02-07 | $186.00 | $194.88 | $186.00 | $191.26 | $177.33 | 1,075,610 |
| 2018-02-06 | $176.62 | $185.80 | $172.48 | $184.51 | $171.07 | 881,237 |
| 2018-02-05 | $184.88 | $187.85 | $178.43 | $178.71 | $165.69 | 694,002 |
| 2018-02-02 | $191.68 | $192.15 | $185.00 | $186.11 | $172.56 | 804,193 |
| 2018-02-01 | $191.72 | $194.86 | $187.34 | $192.66 | $178.63 | 535,242 |
| 2018-01-31 | $199.01 | $199.79 | $192.71 | $193.14 | $179.07 | 686,198 |
| 2018-01-30 | $195.53 | $198.12 | $193.61 | $197.67 | $183.27 | 642,972 |
| 2018-01-29 | $197.44 | $202.42 | $195.11 | $195.11 | $180.90 | 918,413 |
| 2018-01-26 | $193.57 | $199.30 | $192.00 | $197.99 | $183.57 | 1,119,394 |
| 2018-01-25 | $193.58 | $193.73 | $190.09 | $191.65 | $177.69 | 870,743 |
| 2018-01-24 | $189.75 | $192.58 | $188.92 | $192.35 | $178.34 | 603,581 |
| 2018-01-23 | $191.17 | $191.17 | $187.12 | $188.44 | $174.72 | 493,150 |
| 2018-01-22 | $190.89 | $191.67 | $188.40 | $190.25 | $176.39 | 441,749 |
| 2018-01-19 | $191.92 | $192.28 | $189.77 | $191.18 | $177.26 | 435,362 |
| 2018-01-18 | $192.45 | $192.51 | $189.30 | $190.97 | $177.06 | 415,846 |
| 2018-01-17 | $187.23 | $193.12 | $185.21 | $192.13 | $178.14 | 594,589 |
| 2018-01-16 | $190.82 | $192.69 | $185.39 | $187.12 | $173.49 | 1,020,512 |
| 2018-01-12 | $185.69 | $189.52 | $185.05 | $189.14 | $175.37 | 646,327 |
| 2018-01-11 | $183.38 | $185.32 | $182.96 | $184.91 | $171.44 | 882,653 |
| 2018-01-10 | $188.40 | $188.59 | $181.49 | $182.51 | $169.22 | 920,553 |
| 2018-01-09 | $190.41 | $191.02 | $188.32 | $189.38 | $175.59 | 485,591 |
| 2018-01-08 | $191.83 | $192.00 | $188.66 | $189.49 | $175.69 | 480,221 |
| 2018-01-05 | $188.58 | $192.13 | $187.59 | $191.39 | $177.45 | 623,607 |
| 2018-01-04 | $181.49 | $186.88 | $181.49 | $186.15 | $172.59 | 546,685 |
| 2018-01-03 | $178.93 | $180.30 | $178.06 | $180.08 | $166.97 | 554,125 |
| 2018-01-02 | $177.10 | $179.03 | $176.69 | $178.80 | $165.78 | 369,366 |
| 2017-12-29 | $179.80 | $179.98 | $176.57 | $176.66 | $163.79 | 330,023 |
| 2017-12-28 | $178.77 | $179.78 | $177.84 | $179.59 | $166.51 | 316,162 |
| 2017-12-27 | $176.74 | $178.58 | $176.74 | $178.49 | $165.49 | 259,686 |
| 2017-12-26 | $176.97 | $177.84 | $176.25 | $176.98 | $164.09 | 182,850 |
| 2017-12-22 | $179.67 | $180.01 | $177.20 | $177.69 | $164.75 | 264,359 |
| 2017-12-21 | $180.59 | $181.46 | $179.88 | $180.00 | $166.89 | 469,410 |
| 2017-12-20 | $178.11 | $180.37 | $177.26 | $179.87 | $166.77 | 398,005 |
| 2017-12-19 | $177.80 | $179.16 | $176.70 | $177.37 | $164.45 | 457,574 |
| 2017-12-18 | $173.78 | $176.80 | $172.40 | $176.51 | $163.66 | 493,644 |
| 2017-12-15 | $171.83 | $173.59 | $171.69 | $172.40 | $159.84 | 503,922 |
| 2017-12-14 | $174.28 | $175.36 | $171.15 | $171.86 | $159.34 | 454,520 |
| 2017-12-13 | $176.76 | $177.17 | $173.35 | $174.03 | $161.36 | 491,954 |
| 2017-12-12 | $175.43 | $176.95 | $174.78 | $176.35 | $163.51 | 395,248 |
| 2017-12-11 | $177.03 | $177.73 | $175.01 | $175.29 | $162.52 | 511,706 |
| 2017-12-08 | $176.13 | $178.41 | $175.92 | $177.07 | $164.17 | 591,643 |
| 2017-12-07 | $174.17 | $177.28 | $173.16 | $175.93 | $163.12 | 584,600 |
| 2017-12-06 | $176.67 | $177.84 | $173.35 | $174.01 | $160.88 | 536,911 |
| 2017-12-05 | $177.25 | $178.42 | $175.83 | $177.80 | $164.38 | 390,960 |
| 2017-12-04 | $180.29 | $180.36 | $176.83 | $177.00 | $163.64 | 369,533 |
| 2017-12-01 | $180.86 | $180.86 | $175.36 | $178.34 | $164.88 | 383,191 |
| 2017-11-30 | $180.11 | $181.38 | $178.78 | $180.89 | $167.24 | 445,094 |
| 2017-11-29 | $179.87 | $180.11 | $178.67 | $179.10 | $165.59 | 397,787 |
| 2017-11-28 | $176.46 | $179.61 | $175.82 | $179.28 | $165.75 | 376,990 |
| 2017-11-27 | $176.80 | $177.49 | $175.04 | $175.92 | $162.65 | 350,176 |
| 2017-11-24 | $177.03 | $177.26 | $175.98 | $177.15 | $163.78 | 146,504 |
| 2017-11-22 | $177.24 | $177.39 | $174.73 | $176.20 | $162.90 | 349,283 |
| 2017-11-21 | $177.32 | $178.05 | $176.50 | $176.64 | $163.31 | 376,680 |
| 2017-11-20 | $175.50 | $178.11 | $175.50 | $176.84 | $163.50 | 551,253 |
| 2017-11-17 | $173.35 | $175.06 | $172.47 | $174.88 | $161.68 | 352,123 |
| 2017-11-16 | $172.93 | $174.20 | $171.61 | $173.72 | $160.61 | 417,630 |
| 2017-11-15 | $174.16 | $174.66 | $172.61 | $173.13 | $160.07 | 531,113 |
| 2017-11-14 | $173.93 | $175.50 | $173.75 | $174.93 | $161.73 | 372,152 |
| 2017-11-13 | $174.96 | $175.85 | $173.89 | $174.36 | $161.20 | 252,375 |
| 2017-11-10 | $173.98 | $176.13 | $173.74 | $175.43 | $162.19 | 387,019 |
| 2017-11-09 | $173.84 | $175.15 | $173.14 | $174.53 | $161.36 | 432,373 |
| 2017-11-08 | $174.43 | $174.94 | $173.03 | $174.90 | $161.70 | 398,404 |
| 2017-11-07 | $174.67 | $176.13 | $173.45 | $174.44 | $161.28 | 462,302 |
| 2017-11-06 | $175.90 | $176.49 | $173.11 | $174.47 | $161.31 | 460,879 |
| 2017-11-03 | $177.11 | $178.04 | $175.42 | $175.79 | $162.53 | 405,259 |
| 2017-11-02 | $177.11 | $177.99 | $174.64 | $176.83 | $163.49 | 494,218 |
| 2017-11-01 | $177.50 | $178.61 | $176.06 | $177.15 | $163.78 | 596,891 |
| 2017-10-31 | $173.41 | $176.17 | $173.39 | $175.59 | $162.34 | 600,946 |
| 2017-10-30 | $174.77 | $174.93 | $172.21 | $173.29 | $160.21 | 470,976 |
| 2017-10-27 | $177.64 | $177.72 | $173.44 | $174.94 | $161.74 | 588,648 |
| 2017-10-26 | $172.16 | $178.81 | $172.16 | $177.16 | $163.79 | 1,420,865 |
| 2017-10-25 | $174.69 | $175.63 | $170.27 | $171.57 | $158.62 | 960,326 |
| 2017-10-24 | $173.66 | $175.39 | $172.96 | $174.79 | $161.60 | 650,660 |
| 2017-10-23 | $173.67 | $174.26 | $172.29 | $172.31 | $159.31 | 290,181 |
| 2017-10-20 | $173.78 | $174.26 | $172.26 | $173.74 | $160.63 | 335,452 |
| 2017-10-19 | $172.65 | $172.90 | $171.20 | $172.54 | $159.52 | 323,898 |
| 2017-10-18 | $173.64 | $174.68 | $172.44 | $173.05 | $159.99 | 339,649 |
| 2017-10-17 | $174.42 | $174.85 | $172.43 | $173.04 | $159.98 | 420,415 |
| 2017-10-16 | $174.31 | $174.55 | $172.86 | $174.08 | $160.94 | 340,165 |
| 2017-10-13 | $173.75 | $173.82 | $172.61 | $173.37 | $160.29 | 435,107 |
| 2017-10-12 | $172.21 | $173.03 | $171.14 | $172.31 | $159.31 | 526,935 |
| 2017-10-11 | $172.76 | $173.71 | $171.28 | $173.41 | $160.33 | 611,631 |
| 2017-10-10 | $174.21 | $174.21 | $171.24 | $172.82 | $159.78 | 524,045 |
| 2017-10-09 | $174.34 | $174.64 | $172.85 | $173.72 | $160.61 | 309,586 |
| 2017-10-06 | $174.72 | $175.37 | $173.63 | $173.75 | $160.64 | 594,865 |
| 2017-10-05 | $176.08 | $176.44 | $174.37 | $175.09 | $161.88 | 641,052 |
| 2017-10-04 | $174.30 | $176.23 | $173.71 | $175.97 | $162.69 | 1,065,705 |
| 2017-10-03 | $175.92 | $177.24 | $173.11 | $174.27 | $161.12 | 752,363 |
| 2017-10-02 | $173.50 | $175.76 | $173.21 | $175.04 | $161.83 | 1,002,482 |
| 2017-09-29 | $174.23 | $174.66 | $172.98 | $173.08 | $160.02 | 520,925 |
| 2017-09-28 | $172.48 | $174.00 | $172.17 | $173.89 | $160.77 | 637,445 |
| 2017-09-27 | $173.41 | $173.41 | $170.13 | $172.69 | $159.66 | 720,846 |
| 2017-09-26 | $170.49 | $173.70 | $170.49 | $172.60 | $159.58 | 862,607 |
| 2017-09-25 | $170.43 | $173.02 | $170.43 | $172.56 | $159.54 | 784,260 |
| 2017-09-22 | $168.54 | $171.30 | $168.45 | $170.34 | $157.49 | 616,924 |
| 2017-09-21 | $166.86 | $168.89 | $166.57 | $168.43 | $155.72 | 594,048 |
| 2017-09-20 | $166.69 | $167.68 | $165.99 | $166.77 | $154.19 | 655,060 |
| 2017-09-19 | $166.65 | $166.86 | $164.97 | $166.30 | $153.75 | 759,770 |
| 2017-09-18 | $167.67 | $167.95 | $165.81 | $166.62 | $154.05 | 1,009,922 |
| 2017-09-15 | $162.83 | $167.67 | $162.58 | $167.17 | $154.56 | 1,338,157 |
| 2017-09-14 | $157.74 | $164.12 | $157.74 | $163.50 | $151.16 | 1,400,490 |
| 2017-09-13 | $155.00 | $157.90 | $154.56 | $157.35 | $145.48 | 712,325 |
| 2017-09-12 | $153.68 | $155.71 | $153.02 | $155.59 | $143.85 | 607,100 |
| 2017-09-11 | $151.83 | $153.25 | $150.85 | $152.99 | $141.45 | 611,232 |
| 2017-09-08 | $150.30 | $151.17 | $149.39 | $151.00 | $139.61 | 505,765 |
| 2017-09-07 | $153.46 | $153.83 | $150.26 | $150.75 | $139.38 | 819,442 |
| 2017-09-06 | $151.71 | $153.41 | $151.37 | $153.04 | $141.49 | 556,634 |
| 2017-09-05 | $151.62 | $152.00 | $150.52 | $151.11 | $139.71 | 1,065,089 |
| 2017-09-01 | $149.99 | $152.38 | $149.35 | $151.61 | $140.17 | 948,768 |
| 2017-08-31 | $147.94 | $149.98 | $147.54 | $149.54 | $138.26 | 761,093 |
| 2017-08-30 | $144.16 | $147.60 | $144.03 | $147.54 | $136.41 | 387,854 |
| 2017-08-29 | $142.45 | $144.58 | $142.01 | $144.31 | $133.42 | 368,295 |
| 2017-08-28 | $144.70 | $145.60 | $143.98 | $144.02 | $132.69 | 400,906 |
| 2017-08-25 | $146.88 | $147.15 | $144.46 | $144.54 | $133.17 | 638,547 |
| 2017-08-24 | $146.17 | $147.44 | $145.64 | $146.30 | $134.79 | 907,439 |
| 2017-08-23 | $144.44 | $147.29 | $144.44 | $145.80 | $134.33 | 710,182 |
| 2017-08-22 | $143.10 | $145.73 | $143.10 | $145.54 | $134.09 | 552,278 |
| 2017-08-21 | $142.15 | $143.19 | $141.50 | $142.42 | $131.22 | 451,119 |
| 2017-08-18 | $142.00 | $142.94 | $141.00 | $142.06 | $130.89 | 537,089 |
| 2017-08-17 | $145.00 | $145.92 | $142.25 | $142.30 | $131.11 | 452,843 |
| 2017-08-16 | $144.49 | $146.03 | $144.27 | $145.46 | $134.02 | 499,334 |
| 2017-08-15 | $144.85 | $145.38 | $143.12 | $144.00 | $132.67 | 646,547 |
| 2017-08-14 | $144.28 | $145.40 | $143.93 | $144.43 | $133.07 | 842,412 |
| 2017-08-11 | $141.34 | $143.62 | $141.34 | $142.74 | $131.51 | 427,351 |
| 2017-08-10 | $144.76 | $145.01 | $140.45 | $141.89 | $130.73 | 686,886 |
| 2017-08-09 | $146.74 | $147.67 | $145.11 | $145.43 | $133.99 | 481,517 |
| 2017-08-08 | $147.30 | $149.10 | $147.29 | $148.09 | $136.44 | 402,218 |
| 2017-08-07 | $146.19 | $147.74 | $145.89 | $147.51 | $135.91 | 455,069 |
| 2017-08-04 | $143.78 | $145.99 | $143.31 | $145.99 | $134.51 | 483,680 |
| 2017-08-03 | $145.51 | $146.49 | $142.91 | $143.00 | $131.75 | 659,316 |
| 2017-08-02 | $145.32 | $146.61 | $144.91 | $145.46 | $134.02 | 514,359 |
| 2017-08-01 | $148.49 | $149.00 | $143.60 | $146.23 | $134.73 | 1,021,915 |
| 2017-07-31 | $149.98 | $149.99 | $147.34 | $148.19 | $136.54 | 439,405 |
| 2017-07-28 | $150.09 | $150.09 | $148.36 | $149.17 | $137.44 | 449,372 |
| 2017-07-27 | $151.73 | $151.88 | $148.32 | $150.67 | $138.82 | 687,637 |
| 2017-07-26 | $148.74 | $152.68 | $148.28 | $150.61 | $138.76 | 1,325,239 |
| 2017-07-25 | $144.67 | $146.31 | $144.59 | $145.97 | $134.49 | 844,885 |
| 2017-07-24 | $144.55 | $145.09 | $143.49 | $144.03 | $132.70 | 565,543 |
| 2017-07-21 | $146.49 | $146.49 | $143.21 | $144.51 | $133.14 | 1,062,529 |
| 2017-07-20 | $149.92 | $150.58 | $148.36 | $148.36 | $136.69 | 646,802 |
| 2017-07-19 | $149.26 | $149.71 | $148.17 | $149.13 | $137.40 | 451,572 |
| 2017-07-18 | $148.51 | $148.91 | $147.31 | $148.59 | $136.90 | 643,397 |
| 2017-07-17 | $148.33 | $148.74 | $147.06 | $148.40 | $136.73 | 472,487 |
| 2017-07-14 | $149.42 | $149.42 | $147.05 | $147.40 | $135.81 | 625,895 |
| 2017-07-13 | $148.13 | $149.95 | $147.89 | $149.04 | $137.32 | 434,793 |
| 2017-07-12 | $148.73 | $149.86 | $147.86 | $148.06 | $136.42 | 582,538 |
| 2017-07-11 | $147.50 | $149.39 | $146.44 | $148.00 | $136.36 | 736,855 |
| 2017-07-10 | $145.17 | $147.46 | $143.93 | $147.27 | $135.69 | 740,893 |
| 2017-07-07 | $141.15 | $145.05 | $141.15 | $144.97 | $133.57 | 578,039 |
| 2017-07-06 | $143.12 | $143.96 | $140.94 | $141.14 | $130.04 | 713,155 |
| 2017-07-05 | $143.39 | $144.55 | $141.96 | $143.31 | $132.04 | 633,330 |
| 2017-07-03 | $143.36 | $146.37 | $142.63 | $143.39 | $132.11 | 373,633 |
| 2017-06-30 | $140.42 | $142.51 | $140.34 | $142.08 | $130.91 | 644,211 |
| 2017-06-29 | $140.09 | $140.43 | $138.67 | $139.56 | $128.58 | 473,747 |
| 2017-06-28 | $139.10 | $140.36 | $138.82 | $139.83 | $128.83 | 564,701 |
| 2017-06-27 | $137.82 | $138.65 | $135.62 | $138.14 | $127.28 | 846,655 |
| 2017-06-26 | $138.16 | $140.47 | $138.16 | $139.80 | $128.81 | 645,154 |
| 2017-06-23 | $138.30 | $139.22 | $137.51 | $138.02 | $127.17 | 800,471 |
| 2017-06-22 | $137.97 | $138.84 | $137.23 | $137.86 | $127.02 | 608,307 |
| 2017-06-21 | $138.00 | $138.66 | $136.90 | $138.50 | $127.61 | 1,044,727 |
| 2017-06-20 | $138.39 | $138.78 | $136.09 | $136.67 | $125.92 | 1,037,469 |
| 2017-06-19 | $138.50 | $139.11 | $137.73 | $138.69 | $127.78 | 1,271,815 |
| 2017-06-16 | $142.44 | $142.97 | $137.74 | $138.45 | $127.56 | 1,561,395 |
| 2017-06-15 | $145.37 | $145.74 | $143.36 | $144.54 | $133.17 | 718,763 |
| 2017-06-14 | $148.10 | $148.10 | $146.05 | $146.81 | $135.26 | 676,455 |
| 2017-06-13 | $147.20 | $148.01 | $145.68 | $147.76 | $136.14 | 867,897 |
| 2017-06-12 | $144.85 | $146.60 | $144.27 | $146.39 | $134.88 | 741,447 |
| 2017-06-09 | $146.13 | $147.68 | $144.88 | $145.63 | $134.18 | 875,788 |
| 2017-06-08 | $148.84 | $150.58 | $146.01 | $146.91 | $135.36 | 1,145,554 |
| 2017-06-07 | $149.99 | $153.09 | $149.44 | $152.87 | $140.85 | 610,965 |
| 2017-06-06 | $150.50 | $151.20 | $149.16 | $150.36 | $138.08 | 657,642 |
| 2017-06-05 | $152.79 | $152.79 | $150.63 | $151.16 | $138.82 | 535,562 |
| 2017-06-02 | $151.91 | $153.28 | $150.62 | $152.64 | $140.18 | 534,910 |
| 2017-06-01 | $149.94 | $153.18 | $149.33 | $151.86 | $139.46 | 824,926 |
| 2017-05-31 | $147.68 | $149.07 | $146.13 | $149.04 | $136.87 | 765,716 |
| 2017-05-30 | $147.29 | $149.00 | $147.29 | $147.45 | $135.41 | 537,635 |
| 2017-05-26 | $144.80 | $147.63 | $144.56 | $147.58 | $135.53 | 530,767 |
| 2017-05-25 | $144.98 | $145.43 | $143.34 | $144.96 | $133.12 | 683,368 |
| 2017-05-24 | $143.64 | $144.82 | $143.26 | $144.63 | $132.82 | 452,324 |
| 2017-05-23 | $145.68 | $145.68 | $143.21 | $143.54 | $131.82 | 646,239 |
| 2017-05-22 | $144.99 | $145.68 | $143.91 | $145.36 | $133.49 | 577,755 |
| 2017-05-19 | $142.72 | $144.98 | $142.45 | $143.47 | $131.76 | 662,224 |
| 2017-05-18 | $140.20 | $142.44 | $139.56 | $141.92 | $130.33 | 544,181 |
| 2017-05-17 | $144.18 | $145.45 | $140.76 | $141.37 | $129.83 | 797,517 |
| 2017-05-16 | $146.66 | $147.00 | $144.04 | $145.99 | $134.07 | 614,390 |
| 2017-05-15 | $144.60 | $147.01 | $144.29 | $146.25 | $134.31 | 649,906 |
| 2017-05-12 | $144.41 | $144.64 | $143.34 | $144.28 | $132.50 | 462,236 |
| 2017-05-11 | $144.66 | $145.77 | $143.59 | $144.85 | $133.02 | 607,859 |
| 2017-05-10 | $144.29 | $145.12 | $143.09 | $144.75 | $132.93 | 708,728 |
| 2017-05-09 | $143.59 | $145.24 | $143.33 | $144.21 | $132.44 | 836,726 |
| 2017-05-08 | $141.18 | $144.71 | $141.09 | $142.97 | $131.30 | 1,120,131 |
| 2017-05-05 | $140.53 | $140.92 | $138.56 | $140.84 | $129.34 | 759,519 |
| 2017-05-04 | $136.94 | $139.79 | $135.25 | $139.38 | $128.00 | 1,044,762 |
| 2017-05-03 | $134.88 | $138.25 | $134.34 | $136.23 | $125.11 | 1,110,872 |
| 2017-05-02 | $142.45 | $143.05 | $133.78 | $134.86 | $123.85 | 1,739,486 |
| 2017-05-01 | $143.68 | $144.35 | $142.63 | $142.63 | $130.98 | 548,752 |
| 2017-04-28 | $142.99 | $143.88 | $140.85 | $142.66 | $131.01 | 715,924 |
| 2017-04-27 | $141.75 | $143.22 | $140.05 | $142.59 | $130.95 | 902,405 |
| 2017-04-26 | $140.74 | $144.69 | $138.65 | $141.05 | $129.53 | 1,518,220 |
| 2017-04-25 | $141.93 | $142.50 | $140.16 | $140.93 | $129.42 | 1,094,285 |
| 2017-04-24 | $140.54 | $142.12 | $140.50 | $140.84 | $129.34 | 749,802 |
| 2017-04-21 | $140.23 | $140.68 | $138.42 | $139.05 | $127.70 | 600,913 |
| 2017-04-20 | $139.05 | $141.60 | $138.90 | $140.69 | $129.20 | 987,426 |
| 2017-04-19 | $135.39 | $137.06 | $134.93 | $136.58 | $125.43 | 689,216 |
| 2017-04-18 | $133.95 | $134.90 | $133.50 | $134.29 | $123.33 | 713,408 |
| 2017-04-17 | $132.06 | $134.62 | $132.06 | $134.52 | $123.54 | 396,760 |
| 2017-04-13 | $132.76 | $133.54 | $132.01 | $132.08 | $121.30 | 451,194 |
| 2017-04-12 | $134.71 | $134.83 | $132.25 | $132.83 | $121.98 | 588,803 |
| 2017-04-11 | $133.80 | $134.47 | $132.09 | $134.24 | $123.28 | 776,950 |
| 2017-04-10 | $134.30 | $135.34 | $133.58 | $133.73 | $122.81 | 683,660 |
| 2017-04-07 | $133.95 | $135.08 | $133.18 | $134.36 | $123.39 | 594,904 |
| 2017-04-06 | $132.92 | $134.44 | $132.41 | $134.32 | $123.35 | 820,482 |
| 2017-04-05 | $136.21 | $136.21 | $132.86 | $133.11 | $122.24 | 901,662 |
| 2017-04-04 | $135.70 | $136.38 | $133.14 | $134.64 | $123.65 | 1,147,469 |
| 2017-04-03 | $141.94 | $141.94 | $134.31 | $136.84 | $125.67 | 1,244,829 |
| 2017-03-31 | $141.80 | $142.66 | $141.31 | $141.58 | $130.02 | 860,054 |
| 2017-03-30 | $140.39 | $141.69 | $140.03 | $141.35 | $129.81 | 421,043 |
| 2017-03-29 | $140.70 | $141.75 | $140.20 | $140.57 | $129.09 | 538,813 |
| 2017-03-28 | $138.02 | $140.99 | $137.75 | $140.51 | $129.04 | 702,017 |
| 2017-03-27 | $136.97 | $138.67 | $136.05 | $138.16 | $126.88 | 633,067 |
| 2017-03-24 | $138.15 | $139.66 | $137.16 | $137.90 | $126.64 | 562,020 |
| 2017-03-23 | $137.37 | $138.43 | $136.21 | $137.48 | $126.25 | 685,145 |
| 2017-03-22 | $137.03 | $138.89 | $136.06 | $138.46 | $127.15 | 753,130 |
| 2017-03-21 | $144.42 | $145.20 | $136.73 | $137.02 | $125.83 | 959,176 |
| 2017-03-20 | $145.20 | $146.31 | $144.16 | $144.19 | $132.42 | 524,456 |
| 2017-03-17 | $146.80 | $146.80 | $144.41 | $145.01 | $133.17 | 690,475 |
| 2017-03-16 | $149.00 | $149.00 | $146.37 | $146.77 | $134.79 | 518,613 |
| 2017-03-15 | $147.51 | $148.89 | $147.01 | $148.20 | $136.10 | 628,818 |
| 2017-03-14 | $145.58 | $147.45 | $144.37 | $146.77 | $134.79 | 385,876 |
| 2017-03-13 | $145.26 | $147.05 | $145.12 | $146.40 | $134.45 | 436,614 |
| 2017-03-10 | $144.13 | $145.64 | $143.54 | $144.48 | $132.68 | 597,647 |
| 2017-03-09 | $144.19 | $145.34 | $143.26 | $144.00 | $132.24 | 695,594 |
| 2017-03-08 | $142.33 | $144.34 | $142.17 | $143.91 | $132.16 | 476,936 |
| 2017-03-07 | $142.16 | $142.42 | $140.80 | $142.05 | $130.45 | 476,176 |
| 2017-03-06 | $144.37 | $144.39 | $141.29 | $142.10 | $130.50 | 524,299 |
| 2017-03-03 | $143.82 | $144.89 | $142.82 | $144.50 | $132.70 | 399,734 |
| 2017-03-02 | $143.21 | $145.39 | $142.72 | $144.02 | $132.26 | 510,252 |
| 2017-03-01 | $142.59 | $145.09 | $142.59 | $143.66 | $131.93 | 699,435 |
| 2017-02-28 | $142.67 | $143.07 | $141.43 | $141.99 | $129.94 | 620,403 |
| 2017-02-27 | $141.38 | $144.03 | $141.26 | $143.68 | $131.49 | 475,478 |
| 2017-02-24 | $141.70 | $142.22 | $139.37 | $141.36 | $129.37 | 857,254 |
| 2017-02-23 | $142.86 | $144.84 | $142.66 | $142.88 | $130.76 | 908,841 |
| 2017-02-22 | $141.68 | $143.30 | $140.55 | $143.02 | $130.89 | 773,803 |
| 2017-02-21 | $142.22 | $144.37 | $141.10 | $141.78 | $129.75 | 674,185 |
| 2017-02-17 | $140.87 | $142.37 | $139.75 | $142.37 | $130.29 | 414,430 |
| 2017-02-16 | $143.64 | $144.00 | $141.17 | $141.86 | $129.83 | 633,026 |
| 2017-02-15 | $143.00 | $143.83 | $142.66 | $143.61 | $131.43 | 723,719 |
| 2017-02-14 | $143.83 | $145.03 | $143.18 | $144.29 | $132.05 | 494,783 |
| 2017-02-13 | $142.26 | $144.48 | $142.20 | $143.79 | $131.59 | 635,953 |
| 2017-02-10 | $141.47 | $141.73 | $140.47 | $141.35 | $129.36 | 454,482 |
| 2017-02-09 | $140.05 | $141.91 | $139.81 | $140.45 | $128.53 | 464,028 |
| 2017-02-08 | $139.10 | $140.39 | $139.09 | $139.77 | $127.91 | 442,226 |
| 2017-02-07 | $141.62 | $142.10 | $138.64 | $139.56 | $127.72 | 642,480 |
| 2017-02-06 | $140.59 | $141.60 | $140.04 | $141.40 | $129.40 | 341,059 |
| 2017-02-03 | $141.52 | $145.04 | $140.10 | $140.75 | $128.81 | 598,760 |
| 2017-02-02 | $143.54 | $143.54 | $140.34 | $140.66 | $128.73 | 677,471 |
| 2017-02-01 | $143.32 | $145.78 | $141.19 | $142.65 | $130.55 | 748,117 |
| 2017-01-31 | $140.74 | $142.70 | $140.19 | $142.09 | $130.04 | 810,097 |
| 2017-01-30 | $140.77 | $140.99 | $138.58 | $140.97 | $129.01 | 641,039 |
| 2017-01-27 | $144.73 | $145.05 | $141.09 | $141.26 | $129.28 | 1,056,116 |
| 2017-01-26 | $147.50 | $148.49 | $144.05 | $144.46 | $132.20 | 1,052,050 |
| 2017-01-25 | $145.31 | $147.20 | $144.31 | $147.00 | $134.53 | 712,034 |
| 2017-01-24 | $142.22 | $144.12 | $141.77 | $143.98 | $131.77 | 391,653 |
| 2017-01-23 | $142.10 | $142.45 | $140.24 | $141.62 | $129.61 | 478,518 |
| 2017-01-20 | $142.33 | $142.99 | $141.25 | $142.00 | $129.95 | 401,525 |
| 2017-01-19 | $142.66 | $143.41 | $141.35 | $141.63 | $129.61 | 369,035 |
| 2017-01-18 | $141.76 | $142.28 | $140.70 | $142.22 | $130.15 | 507,610 |
| 2017-01-17 | $143.38 | $144.29 | $141.15 | $141.82 | $129.79 | 486,537 |
| 2017-01-13 | $142.72 | $144.32 | $142.36 | $143.33 | $131.17 | 406,637 |
| 2017-01-12 | $144.23 | $144.23 | $140.76 | $142.96 | $130.83 | 517,182 |
| 2017-01-11 | $143.10 | $144.57 | $142.31 | $143.99 | $131.77 | 987,088 |
| 2017-01-10 | $138.05 | $143.62 | $137.71 | $142.77 | $130.66 | 1,585,583 |
| 2017-01-09 | $136.98 | $137.43 | $135.20 | $135.97 | $124.43 | 492,821 |
| 2017-01-06 | $136.87 | $137.84 | $136.05 | $136.90 | $125.29 | 551,689 |
| 2017-01-05 | $136.28 | $136.96 | $134.17 | $136.51 | $124.93 | 742,021 |
| 2017-01-04 | $133.05 | $136.60 | $132.81 | $136.28 | $124.72 | 1,003,582 |
| 2017-01-03 | $133.20 | $135.84 | $132.29 | $132.92 | $121.64 | 733,539 |
| 2016-12-30 | $133.56 | $133.71 | $131.82 | $132.37 | $121.14 | 258,465 |
| 2016-12-29 | $133.05 | $133.94 | $132.62 | $132.70 | $121.44 | 345,742 |
| 2016-12-28 | $135.50 | $135.72 | $132.50 | $132.63 | $121.38 | 312,940 |
| 2016-12-27 | $133.73 | $135.59 | $132.62 | $134.84 | $123.40 | 421,797 |
| 2016-12-23 | $133.59 | $134.55 | $132.57 | $133.55 | $122.22 | 430,390 |
| 2016-12-22 | $135.54 | $136.06 | $132.90 | $133.61 | $122.27 | 450,210 |
| 2016-12-21 | $136.74 | $136.78 | $134.54 | $136.01 | $124.47 | 482,474 |
| 2016-12-20 | $137.01 | $137.29 | $135.79 | $136.60 | $125.01 | 402,917 |
| 2016-12-19 | $135.29 | $135.88 | $133.59 | $135.69 | $124.18 | 601,036 |
| 2016-12-16 | $135.21 | $137.05 | $134.23 | $134.75 | $123.32 | 642,529 |
| 2016-12-15 | $134.32 | $136.14 | $133.13 | $134.22 | $122.83 | 665,625 |
| 2016-12-14 | $133.95 | $136.09 | $133.00 | $134.06 | $122.69 | 517,210 |
| 2016-12-13 | $134.51 | $136.47 | $134.19 | $135.64 | $124.13 | 638,217 |
| 2016-12-12 | $138.22 | $138.22 | $133.77 | $134.50 | $123.09 | 1,046,326 |
| 2016-12-09 | $138.03 | $138.80 | $137.17 | $138.80 | $127.02 | 452,177 |
| 2016-12-08 | $137.12 | $138.52 | $136.47 | $138.13 | $126.41 | 788,878 |
| 2016-12-07 | $132.22 | $137.53 | $132.22 | $136.60 | $125.01 | 688,180 |
| 2016-12-06 | $131.61 | $133.09 | $131.03 | $132.91 | $121.37 | 576,171 |
| 2016-12-05 | $132.06 | $132.95 | $130.60 | $131.19 | $119.80 | 544,041 |
| 2016-12-02 | $131.72 | $132.81 | $129.96 | $130.75 | $119.40 | 563,084 |
| 2016-12-01 | $130.39 | $133.24 | $129.84 | $131.72 | $120.28 | 643,075 |
| 2016-11-30 | $128.73 | $130.78 | $128.52 | $129.51 | $118.26 | 812,717 |
| 2016-11-29 | $127.99 | $128.99 | $127.42 | $128.06 | $116.94 | 675,693 |
| 2016-11-28 | $129.82 | $130.27 | $127.67 | $128.68 | $117.51 | 635,002 |
| 2016-11-25 | $129.19 | $130.52 | $128.84 | $129.62 | $118.36 | 226,616 |
| 2016-11-23 | $128.66 | $130.59 | $128.35 | $128.69 | $117.51 | 531,575 |
| 2016-11-22 | $127.13 | $129.15 | $125.87 | $128.87 | $117.68 | 505,175 |
| 2016-11-21 | $127.69 | $128.00 | $124.90 | $126.78 | $115.77 | 494,864 |
| 2016-11-18 | $126.80 | $128.03 | $126.12 | $126.87 | $115.85 | 706,941 |
| 2016-11-17 | $125.55 | $126.76 | $123.41 | $126.54 | $115.55 | 497,600 |
| 2016-11-16 | $124.46 | $126.61 | $124.43 | $126.18 | $115.22 | 734,711 |
| 2016-11-15 | $123.01 | $125.82 | $123.00 | $125.33 | $114.45 | 783,426 |
| 2016-11-14 | $119.47 | $124.12 | $119.47 | $122.62 | $111.97 | 1,127,226 |
| 2016-11-11 | $118.83 | $119.62 | $117.53 | $119.05 | $108.71 | 784,908 |
| 2016-11-10 | $116.06 | $121.13 | $115.79 | $119.24 | $108.88 | 1,043,220 |
| 2016-11-09 | $117.40 | $118.71 | $112.54 | $116.93 | $106.78 | 2,399,043 |
| 2016-11-08 | $121.92 | $122.87 | $120.12 | $122.23 | $111.62 | 890,663 |
| 2016-11-07 | $122.53 | $123.40 | $121.46 | $122.60 | $111.95 | 660,994 |
| 2016-11-04 | $120.11 | $122.17 | $119.42 | $120.43 | $109.97 | 714,419 |
| 2016-11-03 | $121.07 | $121.69 | $119.74 | $120.06 | $109.63 | 520,392 |
| 2016-11-02 | $122.19 | $124.01 | $120.09 | $120.62 | $110.15 | 1,072,668 |
| 2016-11-01 | $123.00 | $123.96 | $121.21 | $122.84 | $112.17 | 1,595,052 |
| 2016-10-31 | $121.49 | $122.97 | $121.21 | $122.78 | $112.12 | 980,736 |
| 2016-10-28 | $121.08 | $121.98 | $119.72 | $121.30 | $110.77 | 1,049,524 |
| 2016-10-27 | $120.62 | $122.11 | $117.95 | $121.04 | $110.53 | 1,941,296 |
| 2016-10-26 | $116.00 | $121.05 | $114.15 | $120.62 | $110.15 | 2,536,654 |
| 2016-10-25 | $116.32 | $117.16 | $112.46 | $114.10 | $104.19 | 1,316,796 |
| 2016-10-24 | $115.86 | $117.45 | $115.86 | $117.23 | $107.05 | 647,899 |
| 2016-10-21 | $114.57 | $115.59 | $113.46 | $115.39 | $105.37 | 388,951 |
| 2016-10-20 | $115.85 | $115.95 | $114.34 | $115.38 | $105.36 | 611,992 |
| 2016-10-19 | $113.25 | $116.08 | $112.91 | $115.83 | $105.77 | 794,120 |
| 2016-10-18 | $116.68 | $116.98 | $110.77 | $112.84 | $103.04 | 1,768,917 |
| 2016-10-17 | $116.18 | $117.80 | $115.85 | $115.91 | $105.84 | 711,103 |
| 2016-10-14 | $116.65 | $117.77 | $115.84 | $116.06 | $105.98 | 509,090 |
| 2016-10-13 | $118.18 | $118.18 | $115.26 | $116.39 | $106.28 | 1,049,433 |
| 2016-10-12 | $118.74 | $119.63 | $118.32 | $119.05 | $108.71 | 467,649 |
| 2016-10-11 | $120.19 | $120.50 | $117.75 | $118.40 | $108.12 | 588,595 |
| 2016-10-10 | $121.62 | $122.40 | $120.29 | $120.35 | $109.90 | 326,704 |
| 2016-10-07 | $121.57 | $121.64 | $119.81 | $121.01 | $110.50 | 1,247,213 |
| 2016-10-06 | $120.72 | $122.46 | $120.23 | $121.79 | $111.21 | 1,107,566 |
| 2016-10-05 | $121.39 | $125.28 | $121.27 | $124.46 | $113.65 | 725,239 |
| 2016-10-04 | $121.59 | $122.51 | $120.72 | $121.25 | $110.72 | 597,570 |
| 2016-10-03 | $121.20 | $121.69 | $120.48 | $121.00 | $110.49 | 589,522 |
| 2016-09-30 | $119.43 | $121.78 | $119.05 | $121.22 | $110.69 | 573,747 |
| 2016-09-29 | $119.44 | $120.32 | $118.70 | $118.77 | $108.46 | 650,627 |
| 2016-09-28 | $118.85 | $120.25 | $118.76 | $120.13 | $109.70 | 613,989 |
| 2016-09-27 | $118.84 | $119.45 | $118.11 | $118.71 | $108.40 | 664,067 |
| 2016-09-26 | $119.18 | $119.68 | $118.33 | $119.21 | $108.86 | 820,355 |
| 2016-09-23 | $120.59 | $120.59 | $119.06 | $119.98 | $109.56 | 620,463 |
| 2016-09-22 | $119.04 | $121.05 | $119.04 | $120.71 | $110.23 | 644,337 |
| 2016-09-21 | $117.52 | $118.72 | $117.52 | $118.59 | $108.29 | 477,240 |
| 2016-09-20 | $117.47 | $117.69 | $116.12 | $117.21 | $107.03 | 756,932 |
| 2016-09-19 | $117.98 | $119.24 | $116.47 | $116.56 | $106.44 | 609,047 |
| 2016-09-16 | $116.93 | $117.44 | $115.34 | $117.30 | $107.11 | 809,890 |
| 2016-09-15 | $115.47 | $117.35 | $115.10 | $116.95 | $106.79 | 533,739 |
| 2016-09-14 | $113.82 | $115.88 | $113.25 | $115.23 | $105.22 | 517,099 |
| 2016-09-13 | $114.22 | $115.39 | $113.57 | $114.42 | $104.48 | 576,854 |
| 2016-09-12 | $112.22 | $115.94 | $111.95 | $115.56 | $105.52 | 789,843 |
| 2016-09-09 | $114.76 | $115.15 | $112.78 | $113.05 | $103.23 | 755,982 |
| 2016-09-08 | $116.52 | $116.99 | $115.31 | $115.58 | $105.54 | 763,520 |
| 2016-09-07 | $116.81 | $117.50 | $116.38 | $116.94 | $106.78 | 684,375 |
| 2016-09-06 | $117.49 | $117.77 | $116.32 | $116.81 | $106.67 | 570,679 |
| 2016-09-02 | $116.30 | $117.28 | $115.70 | $117.05 | $106.89 | 485,405 |
| 2016-09-01 | $116.00 | $118.17 | $115.12 | $115.75 | $105.70 | 725,512 |
| 2016-08-31 | $115.55 | $117.00 | $114.94 | $116.29 | $106.19 | 709,799 |
| 2016-08-30 | $115.26 | $116.25 | $114.78 | $115.72 | $105.67 | 648,964 |
| 2016-08-29 | $115.22 | $116.40 | $114.94 | $115.66 | $105.34 | 459,053 |
| 2016-08-26 | $115.55 | $116.84 | $115.10 | $115.47 | $105.17 | 628,624 |
| 2016-08-25 | $115.30 | $116.00 | $113.97 | $115.45 | $105.15 | 506,438 |
| 2016-08-24 | $115.67 | $116.72 | $115.29 | $115.70 | $105.38 | 528,527 |
| 2016-08-23 | $115.30 | $116.32 | $115.07 | $115.80 | $105.47 | 769,945 |
| 2016-08-22 | $114.14 | $114.84 | $113.77 | $114.75 | $104.51 | 632,874 |
| 2016-08-19 | $113.00 | $114.92 | $112.51 | $114.75 | $104.51 | 471,784 |
| 2016-08-18 | $112.97 | $113.99 | $112.41 | $113.61 | $103.48 | 791,229 |
| 2016-08-17 | $112.79 | $113.47 | $112.32 | $113.32 | $103.21 | 800,886 |
| 2016-08-16 | $114.24 | $114.24 | $112.69 | $112.80 | $102.74 | 735,212 |
| 2016-08-15 | $114.13 | $115.12 | $114.13 | $114.70 | $104.47 | 477,758 |
| 2016-08-12 | $114.27 | $114.79 | $113.31 | $114.25 | $104.06 | 538,656 |
| 2016-08-11 | $114.06 | $115.46 | $114.06 | $114.83 | $104.59 | 785,452 |
| 2016-08-10 | $114.19 | $114.75 | $113.19 | $113.68 | $103.54 | 568,775 |
| 2016-08-09 | $113.83 | $115.17 | $113.25 | $114.06 | $103.89 | 679,969 |
| 2016-08-08 | $113.76 | $114.58 | $113.70 | $114.51 | $104.30 | 769,226 |
| 2016-08-05 | $112.17 | $115.34 | $111.93 | $113.76 | $103.61 | 669,474 |
| 2016-08-04 | $111.38 | $112.64 | $111.31 | $111.54 | $101.59 | 799,109 |
| 2016-08-03 | $108.82 | $111.20 | $108.29 | $111.20 | $101.28 | 1,484,994 |
| 2016-08-02 | $113.04 | $113.28 | $107.65 | $109.11 | $99.38 | 2,248,898 |
| 2016-08-01 | $113.59 | $114.45 | $112.34 | $113.66 | $103.52 | 1,118,385 |
| 2016-07-29 | $110.58 | $115.28 | $110.31 | $113.45 | $103.33 | 1,364,448 |
| 2016-07-28 | $109.87 | $111.19 | $107.21 | $110.06 | $100.24 | 790,681 |
| 2016-07-27 | $115.06 | $116.89 | $114.66 | $116.44 | $106.05 | 1,393,520 |
| 2016-07-26 | $113.56 | $115.02 | $113.45 | $114.90 | $104.65 | 868,145 |
| 2016-07-25 | $113.50 | $114.67 | $112.95 | $113.52 | $103.39 | 698,356 |
| 2016-07-22 | $114.63 | $115.10 | $112.87 | $113.50 | $103.38 | 788,853 |
| 2016-07-21 | $114.02 | $116.24 | $113.85 | $115.04 | $104.78 | 631,318 |
| 2016-07-20 | $112.31 | $114.27 | $111.92 | $113.64 | $103.50 | 627,728 |
| 2016-07-19 | $111.64 | $112.80 | $110.81 | $112.28 | $102.26 | 490,181 |
| 2016-07-18 | $111.74 | $113.04 | $111.53 | $112.86 | $102.79 | 415,204 |
| 2016-07-15 | $111.90 | $112.14 | $110.80 | $111.84 | $101.86 | 579,941 |
| 2016-07-14 | $111.32 | $113.44 | $110.89 | $111.34 | $101.41 | 924,580 |
| 2016-07-13 | $108.90 | $110.36 | $107.64 | $110.16 | $100.33 | 776,177 |
| 2016-07-12 | $108.97 | $109.86 | $108.29 | $108.71 | $99.01 | 986,444 |
| 2016-07-11 | $107.26 | $109.29 | $106.77 | $107.39 | $97.81 | 790,923 |
| 2016-07-08 | $103.41 | $107.14 | $103.33 | $106.41 | $96.92 | 1,264,506 |
| 2016-07-07 | $100.54 | $103.35 | $100.09 | $101.79 | $92.71 | 1,762,961 |
| 2016-07-06 | $99.04 | $101.26 | $98.00 | $100.54 | $91.57 | 1,415,672 |
| 2016-07-05 | $101.89 | $102.47 | $98.92 | $99.45 | $90.58 | 840,254 |
| 2016-07-01 | $103.16 | $105.50 | $102.03 | $102.81 | $93.64 | 1,084,930 |
| 2016-06-30 | $103.10 | $103.83 | $100.77 | $101.76 | $92.68 | 1,328,986 |
| 2016-06-29 | $101.51 | $103.95 | $100.99 | $102.99 | $93.80 | 1,288,687 |
| 2016-06-28 | $99.22 | $101.20 | $98.50 | $100.79 | $91.80 | 1,111,852 |
| 2016-06-27 | $103.29 | $103.29 | $97.35 | $97.71 | $88.99 | 2,810,952 |
| 2016-06-24 | $111.04 | $111.04 | $104.40 | $104.78 | $95.43 | 1,676,331 |
| 2016-06-23 | $115.03 | $116.16 | $114.08 | $115.87 | $105.53 | 662,985 |
| 2016-06-22 | $113.87 | $115.30 | $113.38 | $113.57 | $103.44 | 670,695 |
| 2016-06-21 | $115.09 | $115.55 | $112.79 | $114.09 | $103.91 | 1,187,540 |
| 2016-06-20 | $116.25 | $117.84 | $115.58 | $117.49 | $107.01 | 735,237 |
| 2016-06-17 | $113.15 | $114.48 | $112.99 | $114.32 | $104.12 | 591,944 |
| 2016-06-16 | $112.58 | $113.43 | $110.87 | $113.33 | $103.22 | 565,955 |
| 2016-06-15 | $113.50 | $115.71 | $113.50 | $113.64 | $103.50 | 557,677 |
| 2016-06-14 | $112.67 | $113.96 | $111.93 | $113.15 | $103.06 | 669,600 |
| 2016-06-13 | $113.84 | $114.98 | $113.04 | $113.08 | $102.99 | 496,413 |
| 2016-06-10 | $116.34 | $116.93 | $115.01 | $115.20 | $104.92 | 532,414 |
| 2016-06-09 | $116.01 | $117.99 | $115.33 | $117.73 | $107.23 | 451,058 |
| 2016-06-08 | $116.81 | $117.50 | $116.24 | $117.08 | $106.64 | 572,500 |
| 2016-06-07 | $116.32 | $117.16 | $115.69 | $116.55 | $105.88 | 742,057 |
| 2016-06-06 | $116.21 | $116.76 | $115.32 | $116.32 | $105.67 | 615,201 |
| 2016-06-03 | $116.92 | $117.59 | $115.32 | $115.95 | $105.34 | 503,145 |
| 2016-06-02 | $116.77 | $118.45 | $116.77 | $117.46 | $106.71 | 839,154 |
| 2016-06-01 | $117.61 | $117.90 | $114.90 | $117.49 | $106.74 | 984,012 |
| 2016-05-31 | $118.07 | $118.91 | $117.24 | $118.76 | $107.89 | 846,400 |
| 2016-05-27 | $116.74 | $118.40 | $116.52 | $118.18 | $107.36 | 757,166 |
| 2016-05-26 | $117.01 | $117.52 | $115.78 | $116.88 | $106.18 | 614,941 |
| 2016-05-25 | $116.14 | $117.65 | $115.83 | $116.96 | $106.25 | 770,298 |
| 2016-05-24 | $113.50 | $116.46 | $113.50 | $116.06 | $105.44 | 545,011 |
| 2016-05-23 | $114.00 | $114.29 | $112.67 | $112.84 | $102.51 | 581,511 |
| 2016-05-20 | $111.94 | $114.79 | $111.94 | $114.23 | $103.77 | 766,747 |
| 2016-05-19 | $113.36 | $114.25 | $111.04 | $111.80 | $101.57 | 869,649 |
| 2016-05-18 | $113.46 | $115.13 | $112.67 | $113.80 | $103.38 | 724,432 |
| 2016-05-17 | $113.39 | $115.75 | $113.00 | $113.71 | $103.30 | 622,412 |
| 2016-05-16 | $114.21 | $116.51 | $114.14 | $114.77 | $104.26 | 562,784 |
| 2016-05-13 | $114.46 | $115.96 | $113.73 | $114.04 | $103.60 | 653,670 |
| 2016-05-12 | $116.05 | $116.61 | $113.74 | $114.60 | $104.11 | 710,853 |
| 2016-05-11 | $115.73 | $117.62 | $115.15 | $115.27 | $104.72 | 662,113 |
| 2016-05-10 | $115.55 | $116.78 | $114.90 | $116.32 | $105.67 | 712,017 |
| 2016-05-09 | $115.15 | $116.08 | $114.85 | $115.10 | $104.56 | 637,882 |
| 2016-05-06 | $114.21 | $115.17 | $113.62 | $115.02 | $104.49 | 900,804 |
| 2016-05-05 | $116.03 | $116.71 | $114.26 | $114.35 | $103.88 | 876,822 |
| 2016-05-04 | $115.37 | $116.69 | $114.61 | $115.42 | $104.86 | 895,572 |
| 2016-05-03 | $116.33 | $117.25 | $113.12 | $116.13 | $105.50 | 1,162,495 |
| 2016-05-02 | $116.00 | $117.38 | $115.19 | $117.30 | $106.56 | 1,232,731 |
| 2016-04-29 | $115.48 | $116.41 | $114.02 | $115.13 | $104.59 | 1,130,552 |
| 2016-04-28 | $115.47 | $116.74 | $111.43 | $115.45 | $104.88 | 1,320,088 |
| 2016-04-27 | $119.47 | $120.00 | $115.31 | $116.01 | $105.39 | 1,638,291 |
| 2016-04-26 | $113.54 | $116.79 | $113.31 | $116.14 | $105.51 | 1,201,020 |
| 2016-04-25 | $112.62 | $114.67 | $111.68 | $113.15 | $102.79 | 916,106 |
| 2016-04-22 | $113.09 | $113.63 | $111.76 | $112.77 | $102.45 | 456,902 |
| 2016-04-21 | $113.47 | $114.35 | $113.01 | $113.12 | $102.77 | 766,430 |
| 2016-04-20 | $111.97 | $113.64 | $111.44 | $113.00 | $102.66 | 607,743 |
| 2016-04-19 | $110.00 | $113.37 | $109.57 | $112.11 | $101.85 | 946,676 |
| 2016-04-18 | $108.52 | $109.66 | $108.40 | $109.21 | $99.21 | 397,427 |
| 2016-04-15 | $109.64 | $109.74 | $107.93 | $108.65 | $98.71 | 551,959 |
| 2016-04-14 | $109.53 | $111.15 | $109.53 | $109.79 | $99.74 | 476,178 |
| 2016-04-13 | $106.79 | $109.52 | $106.79 | $109.34 | $99.33 | 614,606 |
| 2016-04-12 | $106.51 | $106.97 | $105.36 | $105.87 | $96.18 | 426,274 |
| 2016-04-11 | $105.48 | $107.23 | $105.09 | $106.16 | $96.44 | 664,262 |
| 2016-04-08 | $104.62 | $106.82 | $103.89 | $104.66 | $95.08 | 966,861 |
| 2016-04-07 | $106.02 | $107.13 | $102.71 | $103.80 | $94.30 | 1,028,006 |
| 2016-04-06 | $103.86 | $106.30 | $103.30 | $106.28 | $96.55 | 1,049,144 |
| 2016-04-05 | $101.48 | $104.71 | $100.83 | $103.70 | $94.21 | 1,171,894 |
| 2016-04-04 | $105.81 | $105.91 | $101.68 | $102.49 | $93.11 | 1,461,552 |
| 2016-04-01 | $110.23 | $110.23 | $105.51 | $106.08 | $96.37 | 1,437,339 |
| 2016-03-31 | $111.65 | $112.23 | $110.87 | $111.17 | $100.99 | 702,707 |
| 2016-03-30 | $112.42 | $112.69 | $111.08 | $111.65 | $101.43 | 655,712 |
| 2016-03-29 | $109.95 | $111.96 | $109.48 | $111.54 | $101.33 | 389,012 |
| 2016-03-28 | $110.50 | $110.84 | $109.62 | $109.95 | $99.89 | 405,148 |
| 2016-03-24 | $110.14 | $110.56 | $108.52 | $110.49 | $100.38 | 673,270 |
| 2016-03-23 | $112.31 | $113.79 | $110.56 | $110.77 | $100.63 | 582,534 |
| 2016-03-22 | $111.35 | $112.59 | $110.45 | $112.25 | $101.98 | 432,573 |
| 2016-03-21 | $112.00 | $112.31 | $110.77 | $112.18 | $101.91 | 619,177 |
| 2016-03-18 | $112.72 | $113.90 | $111.32 | $111.91 | $101.67 | 770,403 |
| 2016-03-17 | $111.46 | $112.86 | $111.16 | $112.40 | $102.11 | 675,893 |
| 2016-03-16 | $110.39 | $112.27 | $110.20 | $112.19 | $101.92 | 885,434 |
| 2016-03-15 | $109.71 | $110.70 | $109.60 | $110.50 | $100.39 | 710,797 |
| 2016-03-14 | $108.55 | $111.06 | $107.95 | $110.62 | $100.49 | 680,856 |
| 2016-03-11 | $106.91 | $110.30 | $106.91 | $109.46 | $99.44 | 704,296 |
| 2016-03-10 | $108.77 | $109.16 | $104.78 | $106.05 | $96.34 | 717,950 |
| 2016-03-09 | $105.89 | $108.64 | $105.53 | $108.13 | $98.23 | 557,346 |
| 2016-03-08 | $107.75 | $108.43 | $104.64 | $105.69 | $96.02 | 920,330 |
| 2016-03-07 | $107.95 | $109.24 | $107.68 | $108.43 | $98.51 | 654,802 |
| 2016-03-04 | $109.61 | $110.28 | $107.42 | $109.00 | $99.02 | 779,735 |
| 2016-03-03 | $106.66 | $110.03 | $106.58 | $109.77 | $99.72 | 1,061,712 |
| 2016-03-02 | $104.71 | $106.95 | $104.53 | $106.79 | $97.02 | 824,377 |
| 2016-03-01 | $102.81 | $105.69 | $102.01 | $105.14 | $95.52 | 1,004,064 |
| 2016-02-29 | $101.50 | $103.58 | $101.10 | $101.35 | $92.07 | 938,236 |
| 2016-02-26 | $101.47 | $102.52 | $100.67 | $101.78 | $92.19 | 613,328 |
| 2016-02-25 | $98.50 | $100.79 | $97.13 | $100.66 | $91.18 | 688,360 |
| 2016-02-24 | $99.50 | $99.50 | $96.64 | $98.44 | $89.17 | 1,537,058 |
| 2016-02-23 | $104.90 | $104.90 | $100.14 | $100.31 | $90.86 | 1,059,411 |
| 2016-02-22 | $104.60 | $106.60 | $104.14 | $105.95 | $95.97 | 550,665 |
| 2016-02-19 | $104.09 | $104.43 | $102.55 | $103.32 | $93.59 | 1,145,712 |
| 2016-02-18 | $106.79 | $106.79 | $103.38 | $104.89 | $95.01 | 1,036,190 |
| 2016-02-17 | $104.02 | $107.62 | $103.43 | $106.33 | $96.31 | 1,218,156 |
| 2016-02-16 | $102.45 | $104.86 | $101.88 | $103.90 | $94.11 | 1,116,692 |
| 2016-02-12 | $99.24 | $100.81 | $97.89 | $100.71 | $91.22 | 688,004 |
| 2016-02-11 | $96.75 | $100.49 | $96.75 | $97.89 | $88.67 | 993,177 |
| 2016-02-10 | $97.17 | $100.63 | $96.95 | $98.23 | $88.98 | 964,450 |
| 2016-02-09 | $94.27 | $97.41 | $94.00 | $97.00 | $87.86 | 1,485,527 |
| 2016-02-08 | $96.89 | $97.01 | $93.54 | $94.98 | $86.03 | 988,469 |
| 2016-02-05 | $98.73 | $100.75 | $98.06 | $98.59 | $89.30 | 1,354,702 |
| 2016-02-04 | $97.95 | $100.41 | $96.45 | $98.90 | $89.58 | 870,185 |
| 2016-02-03 | $102.29 | $102.58 | $96.38 | $98.24 | $88.98 | 1,110,579 |
| 2016-02-02 | $104.24 | $104.84 | $100.10 | $101.60 | $92.03 | 929,897 |
| 2016-02-01 | $103.46 | $106.30 | $102.54 | $105.61 | $95.66 | 902,438 |
| 2016-01-29 | $101.32 | $103.90 | $100.97 | $103.83 | $94.05 | 1,033,163 |
| 2016-01-28 | $105.91 | $106.15 | $99.42 | $101.02 | $91.50 | 1,597,827 |
| 2016-01-27 | $102.00 | $103.94 | $100.65 | $102.03 | $92.42 | 832,872 |
| 2016-01-26 | $101.04 | $102.21 | $101.03 | $102.15 | $92.53 | 614,192 |
| 2016-01-25 | $101.02 | $101.75 | $98.63 | $100.08 | $90.65 | 915,846 |
| 2016-01-22 | $103.09 | $104.27 | $99.57 | $101.45 | $91.89 | 982,611 |
| 2016-01-21 | $102.49 | $104.21 | $100.86 | $101.41 | $91.86 | 948,180 |
| 2016-01-20 | $101.18 | $103.74 | $99.10 | $102.56 | $92.90 | 1,055,905 |
| 2016-01-19 | $103.78 | $104.57 | $101.76 | $102.55 | $92.89 | 709,913 |
| 2016-01-15 | $102.31 | $104.21 | $101.15 | $103.48 | $93.73 | 1,396,944 |
| 2016-01-14 | $107.67 | $108.95 | $102.71 | $105.53 | $95.59 | 2,087,747 |
| 2016-01-13 | $112.53 | $113.13 | $107.03 | $107.93 | $97.76 | 1,738,777 |
| 2016-01-12 | $113.67 | $114.23 | $108.01 | $112.42 | $101.83 | 1,571,096 |
| 2016-01-11 | $108.18 | $110.30 | $108.18 | $110.10 | $99.73 | 769,917 |
| 2016-01-08 | $110.19 | $111.31 | $106.93 | $107.14 | $97.05 | 854,975 |
| 2016-01-07 | $110.37 | $111.98 | $108.21 | $108.59 | $98.36 | 942,689 |
| 2016-01-06 | $115.28 | $115.48 | $111.55 | $113.24 | $102.57 | 1,115,360 |
| 2016-01-05 | $120.70 | $121.73 | $116.75 | $117.24 | $106.19 | 1,146,306 |
| 2016-01-04 | $121.78 | $122.09 | $119.49 | $120.71 | $109.34 | 465,256 |
| 2015-12-31 | $123.96 | $124.56 | $122.82 | $122.83 | $111.26 | 365,230 |
| 2015-12-30 | $125.10 | $125.56 | $124.26 | $124.45 | $112.73 | 215,118 |
| 2015-12-29 | $126.09 | $126.33 | $124.63 | $125.73 | $113.88 | 297,006 |
| 2015-12-28 | $124.53 | $125.74 | $123.84 | $125.52 | $113.69 | 225,216 |
| 2015-12-24 | $125.79 | $126.24 | $124.55 | $124.78 | $113.02 | 172,529 |
| 2015-12-23 | $125.50 | $126.42 | $125.04 | $125.82 | $113.97 | 474,314 |
| 2015-12-22 | $124.05 | $125.26 | $123.57 | $124.56 | $112.82 | 438,884 |
| 2015-12-21 | $123.15 | $125.04 | $122.05 | $123.17 | $111.57 | 432,079 |
| 2015-12-18 | $121.63 | $127.00 | $120.97 | $122.59 | $111.04 | 1,066,734 |
| 2015-12-17 | $125.19 | $125.36 | $122.00 | $122.07 | $110.57 | 539,796 |
| 2015-12-16 | $123.76 | $125.50 | $123.49 | $125.19 | $113.40 | 600,522 |
| 2015-12-15 | $121.06 | $123.67 | $121.06 | $122.65 | $111.09 | 944,887 |
| 2015-12-14 | $121.29 | $121.94 | $119.25 | $120.00 | $108.69 | 1,224,981 |
| 2015-12-11 | $121.57 | $123.14 | $121.15 | $121.35 | $109.92 | 548,321 |
| 2015-12-10 | $122.68 | $124.11 | $122.49 | $123.22 | $111.61 | 424,501 |
| 2015-12-09 | $122.90 | $125.32 | $122.24 | $122.91 | $111.33 | 529,885 |
| 2015-12-08 | $124.72 | $124.82 | $122.71 | $123.65 | $111.77 | 702,855 |
| 2015-12-07 | $126.08 | $126.38 | $124.61 | $125.28 | $113.25 | 699,145 |
| 2015-12-04 | $124.63 | $126.19 | $123.93 | $126.00 | $113.90 | 820,641 |
| 2015-12-03 | $124.53 | $125.76 | $123.59 | $124.40 | $112.45 | 552,029 |
| 2015-12-02 | $126.15 | $126.65 | $124.31 | $124.48 | $112.52 | 343,143 |
| 2015-12-01 | $126.68 | $126.99 | $125.42 | $125.99 | $113.89 | 919,547 |
| 2015-11-30 | $126.32 | $126.46 | $125.46 | $125.90 | $113.81 | 802,863 |
| 2015-11-27 | $125.65 | $126.32 | $124.91 | $125.82 | $113.73 | 155,837 |
| 2015-11-25 | $125.24 | $126.27 | $125.06 | $125.55 | $113.49 | 205,821 |
| 2015-11-24 | $124.00 | $125.73 | $123.45 | $125.23 | $113.20 | 304,904 |
| 2015-11-23 | $125.78 | $126.25 | $124.64 | $124.64 | $112.67 | 404,293 |
| 2015-11-20 | $125.10 | $126.30 | $124.80 | $125.68 | $113.61 | 470,215 |
| 2015-11-19 | $123.69 | $125.06 | $123.36 | $124.48 | $112.52 | 624,033 |
| 2015-11-18 | $122.94 | $124.65 | $122.65 | $124.03 | $112.12 | 661,116 |
| 2015-11-17 | $122.40 | $123.38 | $121.57 | $122.48 | $110.72 | 396,019 |
| 2015-11-16 | $120.79 | $122.54 | $120.79 | $122.16 | $110.43 | 545,212 |
| 2015-11-13 | $123.33 | $124.21 | $120.84 | $121.25 | $109.60 | 555,789 |
| 2015-11-12 | $124.38 | $125.18 | $123.57 | $123.81 | $111.92 | 600,088 |
| 2015-11-11 | $125.13 | $126.20 | $124.68 | $125.50 | $113.45 | 482,225 |
| 2015-11-10 | $123.11 | $125.23 | $122.69 | $124.64 | $112.67 | 1,233,073 |
| 2015-11-09 | $123.39 | $123.86 | $122.14 | $123.54 | $111.67 | 488,876 |
| 2015-11-06 | $123.48 | $124.24 | $122.79 | $123.46 | $111.60 | 527,672 |
| 2015-11-05 | $123.98 | $124.96 | $122.81 | $123.38 | $111.53 | 925,766 |
| 2015-11-04 | $124.57 | $124.94 | $123.29 | $124.17 | $112.24 | 826,794 |
| 2015-11-03 | $125.66 | $126.49 | $123.57 | $124.03 | $112.12 | 898,781 |
| 2015-11-02 | $125.05 | $126.70 | $124.39 | $126.34 | $114.20 | 1,015,643 |
| 2015-10-30 | $124.18 | $126.11 | $123.76 | $125.06 | $113.05 | 717,079 |
| 2015-10-29 | $125.24 | $126.16 | $123.00 | $123.64 | $111.76 | 1,250,625 |
| 2015-10-28 | $123.03 | $125.89 | $122.66 | $125.68 | $113.61 | 1,231,747 |
| 2015-10-27 | $120.02 | $123.08 | $119.80 | $122.53 | $110.76 | 1,361,266 |
| 2015-10-26 | $119.78 | $120.74 | $117.85 | $120.13 | $108.59 | 1,096,559 |
| 2015-10-23 | $120.85 | $123.49 | $119.52 | $120.94 | $109.32 | 1,412,444 |
| 2015-10-22 | $117.06 | $119.08 | $116.08 | $118.75 | $107.34 | 991,985 |
| 2015-10-21 | $117.74 | $119.05 | $117.16 | $117.31 | $106.04 | 608,301 |
| 2015-10-20 | $116.40 | $119.00 | $115.95 | $117.79 | $106.48 | 685,980 |
| 2015-10-19 | $116.00 | $116.59 | $115.43 | $116.15 | $104.99 | 610,126 |
| 2015-10-16 | $115.91 | $117.56 | $114.75 | $116.79 | $105.57 | 507,759 |
| 2015-10-15 | $115.56 | $116.99 | $115.04 | $116.05 | $104.90 | 672,379 |
| 2015-10-14 | $113.98 | $116.03 | $113.19 | $115.28 | $104.21 | 755,183 |
| 2015-10-13 | $116.21 | $116.63 | $113.88 | $114.11 | $103.15 | 795,342 |
| 2015-10-12 | $115.98 | $116.94 | $115.51 | $116.41 | $105.23 | 453,250 |
| 2015-10-09 | $116.53 | $117.64 | $115.33 | $116.04 | $104.89 | 921,865 |
| 2015-10-08 | $115.02 | $117.03 | $114.29 | $116.61 | $105.41 | 653,084 |
| 2015-10-07 | $113.46 | $115.19 | $113.06 | $114.74 | $103.72 | 620,531 |
| 2015-10-06 | $113.74 | $114.31 | $112.30 | $113.15 | $102.28 | 542,968 |
| 2015-10-05 | $110.43 | $114.43 | $109.78 | $113.61 | $102.70 | 951,264 |
| 2015-10-02 | $108.14 | $109.53 | $106.86 | $109.43 | $98.92 | 846,912 |
| 2015-10-01 | $109.60 | $109.86 | $106.54 | $109.68 | $99.15 | 1,022,854 |
| 2015-09-30 | $107.10 | $110.54 | $106.96 | $108.78 | $98.33 | 1,415,446 |
| 2015-09-29 | $103.94 | $105.74 | $103.48 | $105.58 | $95.44 | 717,251 |
| 2015-09-28 | $105.63 | $105.87 | $103.20 | $103.87 | $93.89 | 974,958 |
| 2015-09-25 | $106.06 | $107.58 | $105.66 | $106.55 | $96.32 | 673,092 |
| 2015-09-24 | $103.97 | $105.53 | $101.32 | $105.00 | $94.91 | 881,523 |
| 2015-09-23 | $105.53 | $105.54 | $103.73 | $104.89 | $94.82 | 552,831 |
| 2015-09-22 | $105.48 | $105.71 | $103.81 | $105.00 | $94.91 | 796,950 |
| 2015-09-21 | $107.53 | $108.09 | $106.07 | $107.79 | $97.44 | 733,403 |
| 2015-09-18 | $109.63 | $110.27 | $106.75 | $106.84 | $96.58 | 1,780,077 |
| 2015-09-17 | $109.94 | $113.24 | $108.10 | $111.38 | $100.68 | 1,526,749 |
| 2015-09-16 | $107.95 | $110.15 | $107.65 | $109.96 | $99.40 | 665,303 |
| 2015-09-15 | $107.00 | $108.11 | $105.99 | $107.89 | $97.53 | 425,212 |
| 2015-09-14 | $106.05 | $106.93 | $105.73 | $106.63 | $96.39 | 778,787 |
| 2015-09-11 | $106.12 | $106.22 | $104.36 | $105.94 | $95.76 | 581,389 |
| 2015-09-10 | $105.00 | $107.05 | $104.36 | $106.55 | $96.32 | 869,388 |
| 2015-09-09 | $105.36 | $107.00 | $105.04 | $105.23 | $95.12 | 889,198 |
| 2015-09-08 | $103.55 | $104.49 | $102.63 | $104.13 | $94.13 | 865,532 |
| 2015-09-04 | $100.75 | $101.69 | $99.84 | $101.09 | $91.38 | 558,979 |
| 2015-09-03 | $101.50 | $103.62 | $100.29 | $102.19 | $92.37 | 637,209 |
| 2015-09-02 | $100.56 | $101.25 | $99.14 | $100.29 | $90.66 | 906,485 |
| 2015-09-01 | $100.57 | $102.43 | $98.87 | $99.33 | $89.79 | 847,680 |
| 2015-08-31 | $103.36 | $104.32 | $102.67 | $102.79 | $92.92 | 620,179 |
Lear Corp (LEA) News Headlines
Recent Lear Corp (LEA) News
Similar Companies to Lear Corp (LEA) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |