Landstar System Inc (LSTR) Exchange: NASDAQ
Data as of Sept. 12, 2025
$128.66 ($-3.77) -2.85%
Landstar System Inc - Daily Information
Click for more stock information on Landstar System Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 12, 2025 |
| Open | $131.63 |
| Previous Close | $128.66 |
| High | $132.39 |
| Low | $128.59 |
| Adjusted Open | $131.63 |
| Previous Adjusted Close | $128.66 |
| Adjusted High | $132.39 |
| Adjusted Low | $128.59 |
About Landstar System Inc (LSTR)
Landstar System Inc. is a publicly traded leading transportation logistics provider. It delivers integrated critical transportation services around the world. Established in 1984, the company delivers complete outsourcing solutions of customized transportation and logistics to meet customer demands. Landstar provides a complete range of services including rail, air, and freight delivery. In the last decade, under the continued leadership of company president, CEO, and Chairman of the Board, Henry Gerkens, Landstar has achieved a number of milestones, including taking part in the Dow Jones Industrial Average in 2019, and even had a stock whose price reached a historic high in 2018. This year, the company utilized their strong relationships to successfully negotiate several big-name contracts, solidifying Landstarâs brand recognition and financial sustainability.
Invest in Landstar System Inc (LSTR)
Historical Stock Data for Landstar System Inc (LSTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $131.63 | $132.39 | $128.59 | $128.66 | $128.66 | 319,026 |
| 2025-09-11 | $129.80 | $132.50 | $129.51 | $132.43 | $132.43 | 309,793 |
| 2025-09-10 | $130.35 | $131.15 | $127.88 | $129.74 | $129.74 | 351,622 |
| 2025-09-09 | $131.56 | $132.82 | $130.21 | $130.94 | $130.94 | 326,333 |
| 2025-09-08 | $131.90 | $132.61 | $129.28 | $131.66 | $131.66 | 421,096 |
| 2025-09-05 | $133.99 | $137.09 | $131.16 | $132.08 | $132.08 | 519,149 |
| 2025-09-04 | $131.21 | $134.37 | $129.01 | $134.36 | $134.36 | 292,574 |
| 2025-09-03 | $130.85 | $132.51 | $129.93 | $131.36 | $131.36 | 250,129 |
| 2025-09-02 | $131.46 | $132.31 | $130.54 | $131.54 | $131.54 | 251,473 |
| 2025-08-29 | $132.39 | $133.16 | $131.78 | $132.33 | $132.33 | 286,158 |
| 2025-08-28 | $133.64 | $134.23 | $130.23 | $131.81 | $131.81 | 377,392 |
| 2025-08-27 | $132.43 | $133.82 | $131.95 | $133.08 | $133.08 | 677,362 |
| 2025-08-26 | $132.23 | $133.82 | $131.73 | $132.54 | $132.54 | 480,069 |
| 2025-08-25 | $135.32 | $135.32 | $132.81 | $132.93 | $132.93 | 341,096 |
| 2025-08-22 | $131.04 | $137.33 | $130.85 | $135.76 | $135.76 | 413,830 |
| 2025-08-21 | $128.33 | $130.29 | $127.46 | $129.88 | $129.88 | 254,114 |
| 2025-08-20 | $131.47 | $133.00 | $128.97 | $129.03 | $129.03 | 430,291 |
| 2025-08-19 | $129.27 | $134.40 | $129.14 | $132.49 | $132.49 | 421,974 |
| 2025-08-18 | $129.63 | $130.22 | $128.27 | $128.75 | $128.75 | 249,832 |
| 2025-08-15 | $131.27 | $131.84 | $128.82 | $129.11 | $129.11 | 286,203 |
| 2025-08-14 | $131.24 | $131.81 | $129.60 | $131.07 | $131.07 | 206,008 |
| 2025-08-13 | $129.88 | $132.94 | $128.92 | $132.86 | $132.86 | 319,140 |
| 2025-08-12 | $127.36 | $130.28 | $127.05 | $130.09 | $130.09 | 348,608 |
| 2025-08-11 | $127.17 | $128.50 | $123.43 | $126.26 | $126.26 | 397,020 |
| 2025-08-08 | $128.49 | $129.47 | $126.97 | $127.08 | $127.08 | 293,852 |
| 2025-08-07 | $132.77 | $132.99 | $128.59 | $128.68 | $128.68 | 339,111 |
| 2025-08-06 | $130.81 | $132.00 | $129.99 | $131.79 | $131.79 | 268,914 |
| 2025-08-05 | $128.54 | $131.01 | $127.93 | $130.53 | $130.53 | 587,989 |
| 2025-08-04 | $128.83 | $130.88 | $126.70 | $128.35 | $128.35 | 453,977 |
| 2025-08-01 | $132.84 | $132.84 | $128.10 | $128.37 | $128.37 | 428,535 |
| 2025-07-31 | $132.39 | $134.04 | $131.47 | $133.37 | $133.37 | 495,109 |
| 2025-07-30 | $134.44 | $140.30 | $130.42 | $133.37 | $133.37 | 704,510 |
| 2025-07-29 | $140.74 | $140.97 | $137.03 | $137.92 | $137.92 | 410,173 |
| 2025-07-28 | $142.06 | $142.99 | $139.66 | $141.21 | $141.21 | 445,251 |
| 2025-07-25 | $142.38 | $144.51 | $141.15 | $142.64 | $142.64 | 420,794 |
| 2025-07-24 | $138.52 | $141.38 | $138.52 | $140.90 | $140.90 | 463,158 |
| 2025-07-23 | $138.69 | $141.46 | $136.29 | $138.42 | $138.42 | 386,453 |
| 2025-07-22 | $136.13 | $138.97 | $136.13 | $137.62 | $137.62 | 539,894 |
| 2025-07-21 | $136.73 | $137.41 | $135.70 | $135.80 | $135.80 | 290,223 |
| 2025-07-18 | $138.00 | $138.10 | $133.84 | $136.27 | $136.27 | 720,998 |
| 2025-07-17 | $135.53 | $137.25 | $135.15 | $136.50 | $136.50 | 460,199 |
| 2025-07-16 | $136.68 | $140.47 | $134.60 | $135.16 | $135.16 | 443,451 |
| 2025-07-15 | $140.68 | $140.68 | $136.34 | $136.47 | $136.47 | 306,488 |
| 2025-07-14 | $142.44 | $142.52 | $139.37 | $140.00 | $140.00 | 325,566 |
| 2025-07-11 | $145.27 | $145.27 | $141.78 | $143.26 | $143.26 | 363,875 |
| 2025-07-10 | $142.73 | $147.63 | $141.60 | $145.73 | $145.73 | 686,006 |
| 2025-07-09 | $142.96 | $144.52 | $141.76 | $142.90 | $142.90 | 426,251 |
| 2025-07-08 | $142.20 | $145.43 | $141.61 | $143.16 | $143.16 | 702,328 |
| 2025-07-07 | $144.81 | $146.47 | $141.91 | $142.54 | $142.54 | 335,289 |
| 2025-07-03 | $147.72 | $148.41 | $142.51 | $145.88 | $145.88 | 178,677 |
| 2025-07-02 | $145.68 | $146.71 | $144.60 | $146.55 | $146.55 | 271,256 |
| 2025-07-01 | $139.08 | $148.36 | $139.00 | $145.26 | $145.26 | 360,290 |
| 2025-06-30 | $139.56 | $139.56 | $137.32 | $139.02 | $139.02 | 269,254 |
| 2025-06-27 | $138.07 | $140.75 | $138.07 | $139.44 | $139.44 | 540,293 |
| 2025-06-26 | $138.46 | $139.62 | $137.13 | $137.39 | $137.39 | 292,170 |
| 2025-06-25 | $138.92 | $138.99 | $137.28 | $138.00 | $138.00 | 342,856 |
| 2025-06-24 | $140.76 | $140.92 | $134.34 | $139.20 | $139.20 | 296,295 |
| 2025-06-23 | $136.88 | $140.01 | $134.72 | $139.92 | $139.92 | 258,517 |
| 2025-06-20 | $137.73 | $138.39 | $136.61 | $136.81 | $136.81 | 506,199 |
| 2025-06-18 | $137.08 | $138.71 | $136.01 | $137.14 | $137.14 | 268,605 |
| 2025-06-17 | $138.10 | $139.53 | $136.45 | $136.79 | $136.79 | 392,189 |
| 2025-06-16 | $138.03 | $139.64 | $136.30 | $139.01 | $139.01 | 260,124 |
| 2025-06-13 | $138.69 | $139.91 | $137.16 | $137.62 | $137.62 | 254,618 |
| 2025-06-12 | $139.12 | $140.46 | $136.15 | $140.34 | $140.34 | 258,603 |
| 2025-06-11 | $143.78 | $144.35 | $139.04 | $139.54 | $139.54 | 309,916 |
| 2025-06-10 | $140.76 | $144.13 | $138.97 | $143.40 | $143.40 | 365,436 |
| 2025-06-09 | $140.98 | $142.18 | $139.99 | $140.22 | $140.22 | 253,442 |
| 2025-06-06 | $141.67 | $143.05 | $138.80 | $140.09 | $140.09 | 222,107 |
| 2025-06-05 | $140.80 | $141.55 | $139.44 | $140.01 | $140.01 | 327,411 |
| 2025-06-04 | $140.60 | $142.80 | $139.81 | $141.40 | $141.00 | 492,091 |
| 2025-06-03 | $137.59 | $140.60 | $136.62 | $140.48 | $140.48 | 336,361 |
| 2025-06-02 | $137.75 | $137.86 | $134.99 | $137.66 | $137.66 | 438,276 |
| 2025-05-30 | $137.46 | $138.05 | $136.29 | $137.22 | $137.22 | 689,360 |
| 2025-05-29 | $137.75 | $138.39 | $136.49 | $137.91 | $137.91 | 340,367 |
| 2025-05-28 | $138.94 | $139.67 | $135.37 | $136.91 | $136.91 | 228,893 |
| 2025-05-27 | $138.90 | $141.00 | $137.22 | $138.81 | $138.81 | 364,050 |
| 2025-05-23 | $135.68 | $138.00 | $135.68 | $137.01 | $137.01 | 219,777 |
| 2025-05-22 | $138.46 | $138.71 | $137.14 | $138.32 | $138.32 | 370,741 |
| 2025-05-21 | $141.05 | $142.44 | $138.80 | $138.94 | $138.94 | 285,217 |
| 2025-05-20 | $143.76 | $145.37 | $142.24 | $142.93 | $142.93 | 301,949 |
| 2025-05-19 | $143.33 | $144.80 | $142.78 | $144.21 | $144.21 | 297,857 |
| 2025-05-16 | $144.67 | $145.98 | $143.58 | $145.09 | $145.09 | 472,605 |
| 2025-05-15 | $141.71 | $145.29 | $140.66 | $144.59 | $144.59 | 455,552 |
| 2025-05-14 | $139.98 | $143.19 | $138.00 | $142.45 | $142.45 | 399,728 |
| 2025-05-13 | $148.00 | $148.00 | $139.50 | $140.21 | $140.21 | 506,773 |
| 2025-05-12 | $142.33 | $146.93 | $142.33 | $143.81 | $143.81 | 728,415 |
| 2025-05-09 | $135.84 | $137.80 | $135.09 | $135.56 | $135.56 | 268,591 |
| 2025-05-08 | $133.65 | $136.73 | $132.79 | $136.15 | $136.15 | 382,408 |
| 2025-05-07 | $132.37 | $133.81 | $131.48 | $132.33 | $132.33 | 320,263 |
| 2025-05-06 | $136.75 | $137.50 | $131.41 | $131.71 | $131.71 | 303,618 |
| 2025-05-05 | $135.18 | $136.47 | $134.56 | $135.35 | $135.35 | 260,695 |
| 2025-05-02 | $134.20 | $137.36 | $133.40 | $136.47 | $136.47 | 282,545 |
| 2025-05-01 | $134.00 | $134.77 | $131.27 | $132.45 | $132.45 | 445,639 |
| 2025-04-30 | $133.33 | $134.30 | $129.57 | $134.15 | $134.15 | 480,240 |
| 2025-04-29 | $134.96 | $136.03 | $133.80 | $135.02 | $135.02 | 354,670 |
| 2025-04-28 | $134.86 | $136.20 | $133.20 | $135.32 | $135.32 | 484,735 |
| 2025-04-25 | $136.88 | $138.13 | $133.43 | $135.00 | $135.00 | 658,922 |
| 2025-04-24 | $136.80 | $140.40 | $134.37 | $139.92 | $139.92 | 398,543 |
| 2025-04-23 | $140.82 | $144.72 | $137.64 | $138.27 | $138.27 | 455,150 |
| 2025-04-22 | $135.10 | $137.51 | $131.68 | $137.38 | $137.38 | 289,120 |
| 2025-04-21 | $136.06 | $136.52 | $132.73 | $135.53 | $135.53 | 354,476 |
| 2025-04-17 | $135.48 | $138.52 | $135.48 | $137.82 | $137.82 | 421,848 |
| 2025-04-16 | $136.59 | $137.88 | $133.45 | $134.28 | $134.28 | 389,571 |
| 2025-04-15 | $140.83 | $141.56 | $137.41 | $137.67 | $137.67 | 255,116 |
| 2025-04-14 | $143.40 | $144.52 | $140.10 | $141.32 | $141.32 | 336,764 |
| 2025-04-11 | $137.75 | $140.44 | $133.74 | $140.03 | $140.03 | 468,165 |
| 2025-04-10 | $139.12 | $140.04 | $134.51 | $138.87 | $138.87 | 469,704 |
| 2025-04-09 | $131.68 | $141.66 | $128.99 | $141.11 | $141.11 | 415,953 |
| 2025-04-08 | $135.26 | $138.51 | $130.00 | $131.55 | $131.55 | 363,487 |
| 2025-04-07 | $133.65 | $139.20 | $131.34 | $134.45 | $134.45 | 455,314 |
| 2025-04-04 | $136.55 | $138.12 | $132.41 | $136.64 | $136.64 | 562,916 |
| 2025-04-03 | $146.66 | $149.32 | $137.49 | $138.63 | $138.63 | 663,572 |
| 2025-04-02 | $149.54 | $153.18 | $149.25 | $151.93 | $151.93 | 225,810 |
| 2025-04-01 | $148.00 | $151.30 | $146.89 | $150.06 | $150.06 | 268,258 |
| 2025-03-31 | $147.29 | $151.22 | $146.81 | $150.20 | $150.20 | 436,491 |
| 2025-03-28 | $149.83 | $150.17 | $147.29 | $147.37 | $147.37 | 325,523 |
| 2025-03-27 | $150.78 | $150.78 | $146.10 | $148.73 | $148.73 | 319,492 |
| 2025-03-26 | $148.89 | $151.45 | $148.89 | $151.02 | $151.02 | 191,816 |
| 2025-03-25 | $149.71 | $150.94 | $147.25 | $149.28 | $149.28 | 277,239 |
| 2025-03-24 | $149.89 | $151.77 | $148.60 | $150.02 | $150.02 | 356,661 |
| 2025-03-21 | $145.46 | $149.37 | $145.46 | $149.08 | $149.08 | 1,381,457 |
| 2025-03-20 | $146.26 | $148.25 | $144.13 | $146.63 | $146.63 | 512,417 |
| 2025-03-19 | $149.72 | $150.97 | $145.00 | $147.02 | $147.02 | 377,611 |
| 2025-03-18 | $149.78 | $150.70 | $149.01 | $149.59 | $149.59 | 217,546 |
| 2025-03-17 | $149.56 | $150.94 | $148.00 | $150.24 | $150.24 | 301,338 |
| 2025-03-14 | $149.49 | $150.58 | $147.59 | $150.41 | $150.41 | 331,821 |
| 2025-03-13 | $150.65 | $151.42 | $148.24 | $149.02 | $149.02 | 301,413 |
| 2025-03-12 | $152.66 | $153.69 | $148.27 | $150.75 | $150.75 | 533,609 |
| 2025-03-11 | $161.09 | $161.85 | $152.11 | $152.12 | $152.12 | 480,452 |
| 2025-03-10 | $161.82 | $164.35 | $158.11 | $160.63 | $160.63 | 402,929 |
| 2025-03-07 | $159.65 | $163.29 | $159.33 | $161.92 | $161.92 | 563,353 |
| 2025-03-06 | $154.48 | $160.01 | $154.14 | $159.88 | $159.88 | 389,879 |
| 2025-03-05 | $154.33 | $156.00 | $152.64 | $154.58 | $154.58 | 238,423 |
| 2025-03-04 | $155.15 | $157.29 | $153.87 | $154.52 | $154.52 | 361,849 |
| 2025-03-03 | $159.14 | $159.48 | $154.79 | $155.36 | $155.36 | 257,944 |
| 2025-02-28 | $157.08 | $159.84 | $156.65 | $158.80 | $158.80 | 318,652 |
| 2025-02-27 | $156.88 | $158.76 | $155.64 | $156.07 | $156.07 | 232,628 |
| 2025-02-26 | $156.93 | $158.24 | $156.06 | $157.20 | $157.20 | 207,246 |
| 2025-02-25 | $158.00 | $158.85 | $156.34 | $157.46 | $157.46 | 275,481 |
| 2025-02-24 | $159.70 | $159.97 | $156.00 | $156.59 | $156.59 | 361,497 |
| 2025-02-21 | $159.33 | $160.31 | $152.73 | $159.31 | $159.31 | 502,607 |
| 2025-02-20 | $158.54 | $160.60 | $157.90 | $158.67 | $158.67 | 296,404 |
| 2025-02-19 | $161.46 | $162.22 | $158.11 | $158.38 | $158.38 | 294,964 |
| 2025-02-18 | $161.69 | $162.85 | $160.88 | $162.67 | $162.67 | 252,495 |
| 2025-02-14 | $160.82 | $162.85 | $160.65 | $161.80 | $161.44 | 260,211 |
| 2025-02-13 | $161.80 | $161.82 | $158.86 | $159.79 | $159.44 | 211,733 |
| 2025-02-12 | $159.33 | $160.60 | $157.99 | $159.86 | $159.51 | 200,608 |
| 2025-02-11 | $159.38 | $162.05 | $159.17 | $161.17 | $160.81 | 246,381 |
| 2025-02-10 | $160.27 | $163.33 | $159.55 | $160.05 | $159.70 | 200,242 |
| 2025-02-07 | $160.84 | $161.48 | $158.78 | $159.41 | $159.41 | 218,129 |
| 2025-02-06 | $162.50 | $164.03 | $160.86 | $161.16 | $161.16 | 323,057 |
| 2025-02-05 | $162.89 | $164.08 | $161.29 | $162.00 | $162.00 | 281,864 |
| 2025-02-04 | $161.71 | $163.99 | $160.69 | $162.70 | $162.70 | 287,186 |
| 2025-02-03 | $160.50 | $163.61 | $159.87 | $162.81 | $162.81 | 367,848 |
| 2025-01-31 | $166.73 | $167.96 | $162.58 | $164.66 | $164.66 | 343,906 |
| 2025-01-30 | $170.00 | $170.00 | $163.18 | $166.94 | $166.94 | 697,415 |
| 2025-01-29 | $175.39 | $176.52 | $171.86 | $172.92 | $172.92 | 280,305 |
| 2025-01-28 | $175.70 | $177.49 | $175.32 | $175.98 | $175.98 | 209,961 |
| 2025-01-27 | $172.74 | $179.51 | $172.50 | $176.61 | $176.61 | 238,534 |
| 2025-01-24 | $175.71 | $176.62 | $172.35 | $173.04 | $173.04 | 253,078 |
| 2025-01-23 | $179.06 | $179.06 | $175.32 | $176.17 | $176.17 | 269,269 |
| 2025-01-22 | $176.73 | $179.66 | $175.97 | $177.33 | $177.33 | 249,760 |
| 2025-01-21 | $174.76 | $177.83 | $174.76 | $177.49 | $177.49 | 242,915 |
| 2025-01-17 | $174.67 | $175.99 | $172.06 | $174.23 | $174.23 | 1,202,207 |
| 2025-01-16 | $176.71 | $179.74 | $176.71 | $177.82 | $177.82 | 340,685 |
| 2025-01-15 | $175.81 | $178.14 | $173.66 | $177.25 | $177.25 | 432,444 |
| 2025-01-14 | $168.23 | $171.76 | $168.23 | $171.47 | $171.47 | 169,977 |
| 2025-01-13 | $165.24 | $169.46 | $164.04 | $168.20 | $168.20 | 292,645 |
| 2025-01-10 | $165.31 | $168.23 | $165.31 | $165.68 | $165.68 | 310,202 |
| 2025-01-08 | $166.67 | $168.38 | $165.51 | $167.89 | $167.89 | 188,076 |
| 2025-01-07 | $168.46 | $170.43 | $167.11 | $168.67 | $168.67 | 220,179 |
| 2025-01-06 | $173.21 | $174.24 | $169.65 | $169.86 | $167.87 | 287,990 |
| 2025-01-03 | $171.06 | $174.53 | $169.31 | $172.93 | $172.93 | 226,649 |
| 2025-01-02 | $172.39 | $172.76 | $169.69 | $170.31 | $170.31 | 153,787 |
| 2024-12-31 | $173.71 | $173.86 | $171.57 | $171.86 | $171.86 | 115,552 |
| 2024-12-30 | $172.13 | $173.04 | $171.10 | $172.46 | $172.46 | 122,204 |
| 2024-12-27 | $173.42 | $175.29 | $173.20 | $174.32 | $174.32 | 119,453 |
| 2024-12-26 | $174.98 | $176.14 | $174.09 | $174.91 | $174.91 | 110,929 |
| 2024-12-24 | $174.21 | $176.51 | $172.16 | $176.26 | $176.26 | 94,233 |
| 2024-12-23 | $172.64 | $175.18 | $171.70 | $174.51 | $174.51 | 370,481 |
| 2024-12-20 | $173.65 | $175.73 | $171.34 | $172.64 | $172.64 | 1,141,685 |
| 2024-12-19 | $175.10 | $176.88 | $173.27 | $174.01 | $174.01 | 349,878 |
| 2024-12-18 | $179.60 | $180.93 | $174.68 | $174.79 | $174.79 | 342,056 |
| 2024-12-17 | $183.40 | $184.23 | $178.34 | $179.41 | $179.41 | 283,896 |
| 2024-12-16 | $184.97 | $186.76 | $183.10 | $183.61 | $183.61 | 437,755 |
| 2024-12-13 | $187.17 | $187.17 | $184.17 | $185.27 | $185.27 | 276,619 |
| 2024-12-12 | $188.23 | $189.05 | $185.88 | $187.19 | $187.19 | 327,676 |
| 2024-12-11 | $190.45 | $190.69 | $188.19 | $188.35 | $188.35 | 311,349 |
| 2024-12-10 | $185.49 | $189.56 | $183.77 | $188.09 | $188.09 | 265,880 |
| 2024-12-09 | $182.11 | $186.83 | $182.03 | $185.49 | $185.49 | 194,368 |
| 2024-12-06 | $186.42 | $186.42 | $180.16 | $181.29 | $181.29 | 357,580 |
| 2024-12-05 | $187.76 | $187.76 | $181.86 | $184.51 | $184.51 | 543,168 |
| 2024-12-04 | $183.44 | $187.59 | $183.44 | $187.31 | $187.31 | 246,077 |
| 2024-12-03 | $186.77 | $186.77 | $183.13 | $184.23 | $184.23 | 254,919 |
| 2024-12-02 | $186.69 | $187.42 | $183.85 | $187.20 | $187.20 | 238,117 |
| 2024-11-29 | $186.18 | $190.35 | $185.83 | $185.92 | $185.92 | 80,323 |
| 2024-11-27 | $187.87 | $189.09 | $183.95 | $186.30 | $186.30 | 167,234 |
| 2024-11-26 | $184.59 | $187.92 | $181.60 | $187.74 | $187.74 | 154,734 |
| 2024-11-25 | $182.68 | $186.33 | $182.68 | $185.16 | $185.16 | 349,389 |
| 2024-11-22 | $180.36 | $181.42 | $179.38 | $180.83 | $180.83 | 274,173 |
| 2024-11-21 | $180.05 | $181.90 | $179.40 | $179.45 | $179.45 | 157,322 |
| 2024-11-20 | $179.41 | $179.98 | $178.25 | $179.38 | $179.38 | 148,177 |
| 2024-11-19 | $181.34 | $182.26 | $180.03 | $180.41 | $180.41 | 132,879 |
| 2024-11-18 | $183.25 | $184.92 | $182.73 | $183.12 | $182.76 | 110,297 |
| 2024-11-15 | $185.25 | $186.75 | $181.70 | $182.82 | $182.82 | 171,432 |
| 2024-11-14 | $189.02 | $189.69 | $186.04 | $187.41 | $187.41 | 133,672 |
| 2024-11-13 | $190.07 | $192.06 | $188.17 | $189.80 | $189.80 | 282,759 |
| 2024-11-12 | $191.34 | $192.33 | $189.67 | $190.30 | $190.30 | 159,644 |
| 2024-11-11 | $193.13 | $196.86 | $191.98 | $192.81 | $192.81 | 212,853 |
| 2024-11-08 | $188.54 | $192.75 | $187.68 | $191.15 | $191.15 | 221,625 |
| 2024-11-07 | $192.09 | $192.09 | $187.65 | $188.56 | $188.56 | 205,130 |
| 2024-11-06 | $184.32 | $192.92 | $184.32 | $191.61 | $191.61 | 258,180 |
| 2024-11-05 | $176.43 | $180.85 | $176.43 | $180.76 | $180.76 | 155,839 |
| 2024-11-04 | $176.62 | $178.52 | $176.62 | $177.40 | $177.40 | 148,110 |
| 2024-11-01 | $176.35 | $178.25 | $175.32 | $177.20 | $177.20 | 196,742 |
| 2024-10-31 | $176.36 | $178.19 | $175.65 | $175.77 | $175.77 | 212,740 |
| 2024-10-30 | $175.69 | $178.69 | $171.77 | $177.07 | $177.07 | 545,198 |
| 2024-10-29 | $181.32 | $182.66 | $179.85 | $180.57 | $180.57 | 330,767 |
| 2024-10-28 | $180.59 | $182.20 | $180.10 | $181.64 | $181.64 | 274,040 |
| 2024-10-25 | $179.68 | $180.89 | $178.83 | $179.15 | $179.15 | 135,147 |
| 2024-10-24 | $179.61 | $180.27 | $177.89 | $178.19 | $178.19 | 195,463 |
| 2024-10-23 | $180.89 | $183.58 | $179.91 | $180.03 | $180.03 | 151,273 |
| 2024-10-22 | $183.51 | $183.51 | $180.99 | $182.15 | $182.15 | 224,001 |
| 2024-10-21 | $186.44 | $186.44 | $183.58 | $183.73 | $183.73 | 226,925 |
| 2024-10-18 | $187.54 | $188.52 | $186.08 | $187.60 | $187.60 | 194,823 |
| 2024-10-17 | $190.62 | $190.62 | $186.32 | $187.03 | $187.03 | 282,824 |
| 2024-10-16 | $191.61 | $192.87 | $190.53 | $191.76 | $191.76 | 319,959 |
| 2024-10-15 | $188.51 | $193.50 | $187.87 | $188.51 | $188.51 | 323,590 |
| 2024-10-14 | $187.82 | $189.50 | $185.03 | $189.07 | $189.07 | 175,042 |
| 2024-10-11 | $183.51 | $188.03 | $183.24 | $187.78 | $187.78 | 163,302 |
| 2024-10-10 | $183.62 | $184.68 | $179.58 | $182.25 | $182.25 | 265,719 |
| 2024-10-09 | $185.50 | $188.58 | $184.00 | $185.54 | $185.54 | 409,163 |
| 2024-10-08 | $183.88 | $187.19 | $183.10 | $186.02 | $186.02 | 343,923 |
| 2024-10-07 | $175.92 | $183.66 | $175.92 | $183.09 | $183.09 | 441,669 |
| 2024-10-04 | $182.39 | $184.12 | $176.74 | $177.15 | $177.15 | 238,628 |
| 2024-10-03 | $183.25 | $183.40 | $180.16 | $181.27 | $181.27 | 254,996 |
| 2024-10-02 | $185.98 | $186.21 | $183.39 | $184.64 | $184.64 | 135,829 |
| 2024-10-01 | $187.82 | $187.82 | $182.29 | $186.06 | $186.06 | 158,836 |
| 2024-09-30 | $187.66 | $192.31 | $187.04 | $188.87 | $188.87 | 296,987 |
| 2024-09-27 | $186.09 | $189.86 | $185.12 | $186.93 | $186.93 | 176,604 |
| 2024-09-26 | $185.17 | $185.79 | $183.32 | $184.56 | $184.56 | 200,052 |
| 2024-09-25 | $186.09 | $186.83 | $182.67 | $183.15 | $183.15 | 156,809 |
| 2024-09-24 | $183.07 | $185.94 | $183.07 | $185.60 | $185.60 | 189,446 |
| 2024-09-23 | $180.71 | $183.08 | $178.40 | $182.29 | $182.29 | 248,169 |
| 2024-09-20 | $182.95 | $184.14 | $178.26 | $179.59 | $179.59 | 503,825 |
| 2024-09-19 | $185.38 | $186.57 | $183.88 | $184.24 | $184.24 | 183,718 |
| 2024-09-18 | $183.55 | $186.08 | $182.35 | $182.78 | $182.78 | 214,552 |
| 2024-09-17 | $184.94 | $186.61 | $183.74 | $184.12 | $184.12 | 178,533 |
| 2024-09-16 | $183.38 | $185.04 | $181.37 | $183.67 | $183.67 | 153,864 |
| 2024-09-13 | $183.68 | $185.82 | $181.62 | $182.37 | $182.37 | 243,628 |
| 2024-09-12 | $180.49 | $182.31 | $178.22 | $182.17 | $182.17 | 180,332 |
| 2024-09-11 | $180.59 | $181.67 | $175.84 | $179.35 | $179.35 | 179,756 |
| 2024-09-10 | $181.36 | $182.09 | $179.87 | $181.60 | $181.60 | 140,328 |
| 2024-09-09 | $180.00 | $182.68 | $179.95 | $181.60 | $181.60 | 168,101 |
| 2024-09-06 | $180.99 | $182.34 | $179.55 | $180.02 | $180.02 | 148,807 |
| 2024-09-05 | $183.72 | $184.08 | $179.80 | $180.53 | $180.53 | 121,483 |
| 2024-09-04 | $182.75 | $184.10 | $181.32 | $184.00 | $184.00 | 205,243 |
| 2024-09-03 | $181.63 | $184.38 | $179.99 | $182.46 | $182.46 | 215,596 |
| 2024-08-30 | $180.69 | $182.75 | $179.70 | $182.56 | $182.56 | 333,737 |
| 2024-08-29 | $183.80 | $184.35 | $180.27 | $180.66 | $180.66 | 182,709 |
| 2024-08-28 | $180.49 | $183.43 | $180.49 | $182.26 | $182.26 | 214,287 |
| 2024-08-27 | $185.66 | $185.66 | $180.52 | $180.84 | $180.84 | 206,894 |
| 2024-08-26 | $189.37 | $189.37 | $185.76 | $185.91 | $185.91 | 164,681 |
| 2024-08-23 | $187.18 | $189.21 | $186.26 | $188.61 | $188.61 | 123,587 |
| 2024-08-22 | $186.92 | $188.20 | $185.72 | $186.51 | $186.51 | 140,225 |
| 2024-08-21 | $185.99 | $187.87 | $184.60 | $187.62 | $187.62 | 165,205 |
| 2024-08-20 | $187.23 | $187.70 | $183.89 | $184.15 | $184.15 | 210,278 |
| 2024-08-19 | $188.29 | $190.34 | $186.51 | $187.59 | $187.22 | 386,455 |
| 2024-08-16 | $187.16 | $189.44 | $186.17 | $188.11 | $187.74 | 110,317 |
| 2024-08-15 | $188.69 | $192.64 | $186.96 | $187.59 | $187.22 | 185,722 |
| 2024-08-14 | $187.23 | $187.23 | $184.37 | $185.72 | $185.36 | 189,727 |
| 2024-08-13 | $185.83 | $187.62 | $184.85 | $186.87 | $186.51 | 225,343 |
| 2024-08-12 | $187.26 | $187.36 | $184.68 | $185.11 | $185.11 | 184,173 |
| 2024-08-09 | $190.03 | $190.03 | $184.98 | $187.05 | $187.05 | 280,596 |
| 2024-08-08 | $189.29 | $191.14 | $188.30 | $189.74 | $189.74 | 220,509 |
| 2024-08-07 | $189.69 | $191.80 | $187.74 | $187.85 | $187.85 | 290,778 |
| 2024-08-06 | $185.51 | $191.64 | $185.00 | $189.15 | $189.15 | 275,662 |
| 2024-08-05 | $180.93 | $186.22 | $178.00 | $185.26 | $185.26 | 302,627 |
| 2024-08-02 | $185.52 | $185.52 | $180.16 | $184.59 | $184.59 | 187,982 |
| 2024-08-01 | $190.85 | $193.66 | $185.17 | $186.80 | $186.80 | 332,886 |
| 2024-07-31 | $183.01 | $194.86 | $183.01 | $190.25 | $190.25 | 354,013 |
| 2024-07-30 | $192.49 | $195.94 | $191.06 | $193.87 | $193.87 | 309,648 |
| 2024-07-29 | $192.66 | $193.72 | $190.85 | $191.14 | $191.14 | 291,003 |
| 2024-07-26 | $189.94 | $193.44 | $189.64 | $192.04 | $192.04 | 305,114 |
| 2024-07-25 | $184.17 | $193.40 | $184.17 | $189.92 | $189.92 | 336,430 |
| 2024-07-24 | $183.98 | $188.21 | $183.26 | $183.89 | $183.89 | 270,763 |
| 2024-07-23 | $184.74 | $186.41 | $183.96 | $184.15 | $184.15 | 239,480 |
| 2024-07-22 | $184.50 | $185.89 | $182.50 | $185.86 | $185.86 | 230,656 |
| 2024-07-19 | $182.84 | $184.46 | $180.95 | $184.00 | $184.00 | 162,351 |
| 2024-07-18 | $184.52 | $185.89 | $182.10 | $182.91 | $182.91 | 245,059 |
| 2024-07-17 | $188.34 | $189.16 | $185.21 | $186.03 | $186.03 | 339,572 |
| 2024-07-16 | $185.30 | $190.88 | $185.30 | $189.52 | $189.52 | 307,125 |
| 2024-07-15 | $181.07 | $186.51 | $180.83 | $184.44 | $184.44 | 349,769 |
| 2024-07-12 | $180.09 | $182.31 | $178.79 | $180.56 | $180.56 | 259,818 |
| 2024-07-11 | $174.52 | $179.28 | $172.62 | $178.57 | $178.57 | 359,632 |
| 2024-07-10 | $174.14 | $175.64 | $172.77 | $175.32 | $175.32 | 429,884 |
| 2024-07-09 | $177.61 | $179.53 | $172.98 | $173.24 | $173.24 | 355,603 |
| 2024-07-08 | $180.58 | $181.67 | $176.51 | $178.22 | $178.22 | 285,925 |
| 2024-07-05 | $183.82 | $183.82 | $179.74 | $180.31 | $180.31 | 428,486 |
| 2024-07-03 | $184.72 | $185.87 | $183.28 | $184.17 | $184.17 | 128,313 |
| 2024-07-02 | $183.69 | $184.62 | $182.90 | $184.22 | $184.22 | 195,694 |
| 2024-07-01 | $184.31 | $186.32 | $183.06 | $183.40 | $183.40 | 227,515 |
| 2024-06-28 | $183.94 | $186.57 | $183.94 | $184.48 | $184.48 | 869,682 |
| 2024-06-27 | $182.48 | $183.11 | $180.62 | $182.56 | $182.56 | 227,828 |
| 2024-06-26 | $183.14 | $183.82 | $181.57 | $182.55 | $182.55 | 207,078 |
| 2024-06-25 | $184.39 | $184.39 | $181.62 | $183.51 | $183.51 | 238,976 |
| 2024-06-24 | $182.66 | $186.08 | $182.66 | $184.50 | $184.50 | 177,874 |
| 2024-06-21 | $181.70 | $183.50 | $180.90 | $182.05 | $182.05 | 545,447 |
| 2024-06-20 | $180.64 | $183.17 | $180.29 | $181.35 | $181.35 | 163,432 |
| 2024-06-18 | $180.23 | $182.22 | $179.22 | $180.98 | $180.98 | 195,150 |
| 2024-06-17 | $178.51 | $180.82 | $177.37 | $180.42 | $180.42 | 198,070 |
| 2024-06-14 | $178.91 | $180.07 | $173.43 | $178.80 | $178.80 | 402,313 |
| 2024-06-13 | $182.65 | $182.65 | $178.61 | $180.64 | $180.64 | 187,695 |
| 2024-06-12 | $184.61 | $186.81 | $182.21 | $182.89 | $182.89 | 174,207 |
| 2024-06-11 | $182.89 | $184.67 | $180.99 | $182.95 | $182.95 | 205,166 |
| 2024-06-10 | $178.81 | $185.15 | $178.17 | $184.10 | $184.10 | 314,051 |
| 2024-06-07 | $180.20 | $181.98 | $178.85 | $180.19 | $180.19 | 138,372 |
| 2024-06-06 | $179.54 | $181.08 | $178.32 | $180.89 | $180.89 | 138,623 |
| 2024-06-05 | $181.02 | $182.54 | $179.57 | $180.59 | $180.59 | 127,038 |
| 2024-06-04 | $181.88 | $183.33 | $180.11 | $180.19 | $180.19 | 220,307 |
| 2024-06-03 | $182.23 | $182.23 | $179.93 | $181.66 | $181.66 | 168,972 |
| 2024-05-31 | $179.34 | $182.29 | $178.09 | $182.03 | $182.03 | 370,100 |
| 2024-05-30 | $176.85 | $180.09 | $176.18 | $178.15 | $178.15 | 228,828 |
| 2024-05-29 | $175.77 | $177.33 | $175.55 | $175.90 | $175.90 | 203,221 |
| 2024-05-28 | $180.08 | $180.08 | $177.44 | $178.17 | $178.17 | 262,245 |
| 2024-05-24 | $179.73 | $180.98 | $178.03 | $180.08 | $180.08 | 193,476 |
| 2024-05-23 | $180.96 | $180.98 | $177.59 | $179.18 | $179.18 | 188,863 |
| 2024-05-22 | $178.73 | $182.37 | $178.26 | $180.81 | $180.81 | 196,504 |
| 2024-05-21 | $181.32 | $181.40 | $178.11 | $178.94 | $178.94 | 385,128 |
| 2024-05-20 | $183.06 | $184.33 | $182.15 | $182.30 | $182.30 | 136,237 |
| 2024-05-17 | $184.94 | $186.43 | $182.49 | $183.13 | $183.13 | 216,979 |
| 2024-05-16 | $184.97 | $185.59 | $184.00 | $185.40 | $185.40 | 309,924 |
| 2024-05-15 | $185.91 | $186.82 | $184.88 | $185.02 | $185.02 | 195,319 |
| 2024-05-14 | $185.16 | $185.26 | $182.78 | $183.83 | $183.83 | 190,915 |
| 2024-05-13 | $184.46 | $186.05 | $182.38 | $184.15 | $184.15 | 198,537 |
| 2024-05-10 | $183.07 | $185.12 | $182.25 | $184.57 | $184.57 | 167,684 |
| 2024-05-09 | $180.15 | $182.61 | $179.99 | $182.49 | $182.49 | 217,777 |
| 2024-05-08 | $180.26 | $181.97 | $179.42 | $179.70 | $179.70 | 255,046 |
| 2024-05-07 | $180.91 | $183.70 | $179.51 | $181.66 | $181.66 | 279,995 |
| 2024-05-06 | $181.30 | $183.19 | $179.82 | $181.39 | $181.06 | 259,246 |
| 2024-05-03 | $179.18 | $181.07 | $178.54 | $180.14 | $179.81 | 342,746 |
| 2024-05-02 | $174.19 | $178.29 | $172.31 | $177.00 | $176.68 | 347,131 |
| 2024-05-01 | $174.44 | $174.89 | $172.25 | $172.34 | $172.03 | 330,981 |
| 2024-04-30 | $177.13 | $178.48 | $174.21 | $174.41 | $174.09 | 295,636 |
| 2024-04-29 | $176.67 | $178.21 | $175.80 | $177.23 | $176.91 | 315,807 |
| 2024-04-26 | $176.33 | $178.36 | $175.84 | $177.26 | $177.26 | 313,188 |
| 2024-04-25 | $171.21 | $180.10 | $171.21 | $177.43 | $177.43 | 604,499 |
| 2024-04-24 | $171.37 | $172.52 | $168.47 | $171.10 | $171.10 | 381,822 |
| 2024-04-23 | $170.43 | $173.41 | $170.43 | $172.12 | $172.12 | 262,253 |
| 2024-04-22 | $171.57 | $173.39 | $170.72 | $171.41 | $171.41 | 286,243 |
| 2024-04-19 | $166.92 | $171.08 | $166.92 | $170.81 | $170.81 | 266,174 |
| 2024-04-18 | $169.22 | $169.43 | $166.58 | $167.10 | $167.10 | 284,601 |
| 2024-04-17 | $170.77 | $170.91 | $165.39 | $168.03 | $168.03 | 463,107 |
| 2024-04-16 | $175.59 | $175.84 | $174.01 | $174.13 | $174.13 | 245,918 |
| 2024-04-15 | $180.04 | $180.29 | $176.02 | $176.25 | $176.25 | 209,530 |
| 2024-04-12 | $179.65 | $179.89 | $177.14 | $178.91 | $178.91 | 215,312 |
| 2024-04-11 | $179.99 | $181.93 | $178.38 | $181.20 | $181.20 | 203,662 |
| 2024-04-10 | $181.72 | $182.28 | $178.66 | $178.91 | $178.91 | 263,182 |
| 2024-04-09 | $185.23 | $185.54 | $183.80 | $184.72 | $184.72 | 360,613 |
| 2024-04-08 | $188.17 | $189.21 | $185.53 | $185.67 | $185.67 | 232,667 |
| 2024-04-05 | $187.17 | $188.90 | $186.76 | $187.97 | $187.97 | 255,617 |
| 2024-04-04 | $189.74 | $191.98 | $187.13 | $188.01 | $188.01 | 197,594 |
| 2024-04-03 | $187.40 | $189.78 | $186.98 | $189.32 | $189.32 | 203,482 |
| 2024-04-02 | $188.52 | $189.01 | $186.05 | $187.63 | $187.63 | 215,485 |
| 2024-04-01 | $191.81 | $192.25 | $188.53 | $189.82 | $189.82 | 227,569 |
| 2024-03-28 | $187.98 | $193.25 | $187.62 | $192.76 | $192.76 | 392,560 |
| 2024-03-27 | $185.09 | $188.20 | $184.82 | $187.31 | $187.31 | 312,348 |
| 2024-03-26 | $184.00 | $186.24 | $183.60 | $184.71 | $184.71 | 224,405 |
| 2024-03-25 | $184.90 | $185.32 | $182.84 | $183.42 | $183.42 | 208,314 |
| 2024-03-22 | $187.87 | $187.87 | $184.86 | $185.41 | $185.41 | 185,217 |
| 2024-03-21 | $184.66 | $187.72 | $184.66 | $187.01 | $187.01 | 170,170 |
| 2024-03-20 | $179.27 | $185.14 | $178.76 | $184.82 | $184.82 | 226,673 |
| 2024-03-19 | $178.75 | $182.40 | $178.75 | $179.94 | $179.94 | 245,264 |
| 2024-03-18 | $185.03 | $185.07 | $179.73 | $179.95 | $179.95 | 231,164 |
| 2024-03-15 | $183.09 | $184.44 | $182.10 | $183.63 | $183.63 | 850,072 |
| 2024-03-14 | $186.13 | $186.39 | $181.96 | $183.52 | $183.52 | 225,602 |
| 2024-03-13 | $187.76 | $187.92 | $185.61 | $186.25 | $186.25 | 208,318 |
| 2024-03-12 | $187.94 | $188.02 | $185.96 | $187.85 | $187.85 | 214,674 |
| 2024-03-11 | $186.63 | $188.48 | $185.75 | $188.11 | $188.11 | 196,482 |
| 2024-03-08 | $188.99 | $189.34 | $185.88 | $186.37 | $186.37 | 152,156 |
| 2024-03-07 | $184.88 | $188.04 | $184.00 | $187.84 | $187.84 | 293,779 |
| 2024-03-06 | $185.55 | $186.73 | $182.61 | $183.26 | $183.26 | 220,895 |
| 2024-03-05 | $184.17 | $186.75 | $182.61 | $185.09 | $185.09 | 258,482 |
| 2024-03-04 | $188.10 | $189.22 | $184.96 | $185.41 | $185.41 | 240,871 |
| 2024-03-01 | $189.97 | $190.00 | $183.29 | $186.74 | $186.74 | 287,816 |
| 2024-02-29 | $192.01 | $192.02 | $185.97 | $190.20 | $190.20 | 442,858 |
| 2024-02-28 | $193.25 | $193.64 | $190.53 | $190.96 | $190.96 | 172,510 |
| 2024-02-27 | $195.44 | $195.73 | $194.20 | $194.75 | $194.75 | 246,566 |
| 2024-02-26 | $194.56 | $195.57 | $193.06 | $195.02 | $195.02 | 134,553 |
| 2024-02-23 | $195.16 | $196.14 | $193.64 | $195.18 | $195.18 | 129,180 |
| 2024-02-22 | $191.65 | $194.02 | $191.65 | $193.91 | $193.91 | 212,702 |
| 2024-02-21 | $191.48 | $192.62 | $190.50 | $190.98 | $190.98 | 188,123 |
| 2024-02-20 | $192.36 | $192.65 | $189.67 | $191.10 | $191.10 | 213,165 |
| 2024-02-16 | $196.14 | $196.39 | $193.79 | $194.21 | $194.21 | 210,540 |
| 2024-02-15 | $196.00 | $196.83 | $192.91 | $196.54 | $196.54 | 298,174 |
| 2024-02-14 | $193.25 | $194.48 | $191.67 | $194.39 | $194.39 | 236,165 |
| 2024-02-13 | $189.58 | $192.59 | $187.50 | $191.84 | $191.84 | 306,286 |
| 2024-02-12 | $193.16 | $194.89 | $191.81 | $193.45 | $193.45 | 184,967 |
| 2024-02-09 | $190.41 | $193.04 | $188.01 | $192.93 | $192.93 | 259,121 |
| 2024-02-08 | $190.19 | $191.15 | $185.99 | $190.51 | $190.18 | 318,922 |
| 2024-02-07 | $193.83 | $194.37 | $190.27 | $190.45 | $190.12 | 325,409 |
| 2024-02-06 | $192.23 | $195.66 | $190.93 | $193.69 | $193.36 | 235,271 |
| 2024-02-05 | $190.76 | $193.03 | $188.91 | $192.66 | $192.33 | 292,320 |
| 2024-02-02 | $188.73 | $194.41 | $183.15 | $191.88 | $191.88 | 577,714 |
| 2024-02-01 | $189.00 | $191.88 | $181.39 | $191.01 | $191.01 | 802,746 |
| 2024-01-31 | $194.59 | $197.16 | $191.57 | $191.72 | $191.72 | 384,509 |
| 2024-01-30 | $195.52 | $196.87 | $193.95 | $194.98 | $194.98 | 200,534 |
| 2024-01-29 | $195.91 | $197.05 | $194.39 | $196.94 | $196.94 | 309,597 |
| 2024-01-26 | $197.34 | $199.90 | $195.08 | $197.11 | $197.11 | 143,431 |
| 2024-01-25 | $199.33 | $200.16 | $194.93 | $196.03 | $196.03 | 175,955 |
| 2024-01-24 | $200.03 | $200.43 | $196.95 | $197.23 | $197.23 | 188,070 |
| 2024-01-23 | $198.49 | $199.30 | $197.19 | $198.03 | $198.03 | 184,984 |
| 2024-01-22 | $195.02 | $198.94 | $195.02 | $198.60 | $198.60 | 177,874 |
| 2024-01-19 | $193.17 | $193.61 | $191.48 | $193.28 | $193.28 | 260,776 |
| 2024-01-18 | $191.82 | $193.34 | $191.39 | $192.08 | $192.08 | 284,860 |
| 2024-01-17 | $190.52 | $191.96 | $188.96 | $191.70 | $191.70 | 282,394 |
| 2024-01-16 | $193.55 | $195.08 | $190.93 | $192.74 | $192.74 | 354,259 |
| 2024-01-12 | $190.75 | $194.54 | $190.75 | $193.97 | $193.97 | 350,662 |
| 2024-01-11 | $188.63 | $190.07 | $186.35 | $189.83 | $189.83 | 249,893 |
| 2024-01-10 | $187.32 | $189.86 | $184.72 | $188.99 | $188.99 | 321,298 |
| 2024-01-09 | $185.16 | $186.95 | $184.37 | $185.92 | $185.92 | 189,499 |
| 2024-01-08 | $183.68 | $186.80 | $183.19 | $186.77 | $186.77 | 207,836 |
| 2024-01-05 | $184.81 | $186.35 | $183.69 | $184.50 | $184.50 | 375,050 |
| 2024-01-04 | $184.32 | $185.96 | $183.48 | $185.39 | $185.39 | 282,199 |
| 2024-01-03 | $188.77 | $188.77 | $184.79 | $185.10 | $185.10 | 306,324 |
| 2024-01-02 | $190.96 | $192.40 | $187.82 | $189.43 | $189.43 | 270,407 |
| 2023-12-29 | $194.89 | $196.61 | $192.89 | $193.65 | $193.65 | 202,610 |
| 2023-12-28 | $197.00 | $197.47 | $194.94 | $195.59 | $195.59 | 165,227 |
| 2023-12-27 | $197.34 | $199.00 | $196.34 | $197.00 | $197.00 | 189,071 |
| 2023-12-26 | $199.10 | $199.97 | $197.83 | $197.98 | $197.98 | 156,376 |
| 2023-12-22 | $199.00 | $201.41 | $198.20 | $198.87 | $198.87 | 174,546 |
| 2023-12-21 | $195.55 | $198.22 | $194.99 | $197.99 | $197.99 | 260,270 |
| 2023-12-20 | $193.29 | $197.78 | $193.29 | $193.85 | $193.85 | 323,875 |
| 2023-12-19 | $191.28 | $195.10 | $191.28 | $194.93 | $194.93 | 296,092 |
| 2023-12-18 | $192.46 | $193.19 | $189.86 | $190.53 | $190.53 | 221,147 |
| 2023-12-15 | $189.06 | $195.36 | $188.84 | $191.38 | $191.38 | 803,191 |
| 2023-12-14 | $185.59 | $189.11 | $185.00 | $188.85 | $188.85 | 299,820 |
| 2023-12-13 | $181.99 | $183.98 | $177.71 | $183.50 | $183.50 | 298,215 |
| 2023-12-12 | $181.40 | $183.44 | $180.69 | $182.54 | $182.54 | 140,249 |
| 2023-12-11 | $179.03 | $182.09 | $178.34 | $181.40 | $181.40 | 146,663 |
| 2023-12-08 | $180.45 | $182.12 | $179.18 | $179.36 | $179.36 | 151,056 |
| 2023-12-07 | $179.53 | $180.78 | $177.70 | $180.53 | $180.53 | 178,414 |
| 2023-12-06 | $178.90 | $179.86 | $177.57 | $178.99 | $178.99 | 201,559 |
| 2023-12-05 | $179.24 | $179.97 | $174.34 | $178.14 | $178.14 | 340,667 |
| 2023-12-04 | $176.71 | $180.41 | $176.71 | $180.32 | $180.32 | 349,806 |
| 2023-12-01 | $172.50 | $177.15 | $172.50 | $176.35 | $176.35 | 253,260 |
| 2023-11-30 | $170.86 | $173.43 | $168.97 | $172.65 | $172.65 | 237,113 |
| 2023-11-29 | $172.85 | $174.03 | $170.29 | $170.47 | $170.47 | 179,527 |
| 2023-11-28 | $173.82 | $174.39 | $171.04 | $172.14 | $172.14 | 140,760 |
| 2023-11-27 | $174.46 | $174.46 | $172.21 | $173.81 | $173.81 | 207,012 |
| 2023-11-24 | $174.41 | $175.99 | $174.30 | $175.45 | $175.45 | 100,086 |
| 2023-11-22 | $175.33 | $176.23 | $174.17 | $174.57 | $174.57 | 148,635 |
| 2023-11-21 | $173.59 | $174.96 | $172.86 | $174.52 | $174.52 | 161,523 |
| 2023-11-20 | $172.69 | $173.52 | $171.76 | $173.29 | $173.29 | 127,975 |
| 2023-11-17 | $172.93 | $173.33 | $171.31 | $173.01 | $173.01 | 253,059 |
| 2023-11-16 | $174.13 | $174.13 | $169.19 | $171.78 | $171.78 | 190,986 |
| 2023-11-15 | $171.13 | $175.96 | $171.13 | $174.05 | $174.05 | 218,490 |
| 2023-11-14 | $170.00 | $174.47 | $170.00 | $171.51 | $171.51 | 302,050 |
| 2023-11-13 | $169.09 | $169.09 | $167.48 | $167.68 | $167.68 | 119,737 |
| 2023-11-10 | $166.79 | $169.33 | $166.51 | $169.09 | $169.09 | 150,432 |
| 2023-11-09 | $169.71 | $169.71 | $166.28 | $166.34 | $166.34 | 167,895 |
| 2023-11-08 | $170.21 | $171.51 | $168.80 | $168.96 | $168.96 | 108,388 |
| 2023-11-07 | $169.77 | $171.15 | $168.91 | $170.04 | $170.04 | 166,745 |
| 2023-11-06 | $170.03 | $170.85 | $167.89 | $170.73 | $170.73 | 263,502 |
| 2023-11-03 | $168.81 | $170.82 | $168.48 | $170.10 | $169.77 | 248,418 |
| 2023-11-02 | $166.57 | $168.25 | $165.79 | $166.59 | $166.27 | 196,199 |
| 2023-11-01 | $164.59 | $165.94 | $163.37 | $165.77 | $165.45 | 251,006 |
| 2023-10-31 | $165.07 | $165.99 | $163.78 | $164.78 | $164.46 | 259,828 |
| 2023-10-30 | $163.99 | $166.33 | $162.40 | $164.74 | $164.42 | 324,158 |
| 2023-10-27 | $162.37 | $164.90 | $161.13 | $162.63 | $162.32 | 252,809 |
| 2023-10-26 | $166.82 | $169.43 | $161.76 | $163.59 | $163.27 | 432,783 |
| 2023-10-25 | $166.71 | $168.65 | $163.62 | $166.77 | $166.45 | 258,345 |
| 2023-10-24 | $169.19 | $170.17 | $166.59 | $167.47 | $167.15 | 288,146 |
| 2023-10-23 | $172.12 | $172.69 | $168.78 | $168.89 | $168.56 | 203,645 |
| 2023-10-20 | $172.83 | $175.69 | $171.42 | $172.22 | $171.89 | 219,093 |
| 2023-10-19 | $172.54 | $173.44 | $169.51 | $169.99 | $169.66 | 234,245 |
| 2023-10-18 | $179.51 | $179.51 | $172.98 | $173.02 | $172.69 | 243,752 |
| 2023-10-17 | $178.75 | $182.43 | $177.46 | $181.30 | $180.95 | 346,132 |
| 2023-10-16 | $176.04 | $179.71 | $176.04 | $178.37 | $178.03 | 179,285 |
| 2023-10-13 | $177.31 | $178.20 | $174.23 | $175.06 | $174.72 | 229,122 |
| 2023-10-12 | $179.72 | $179.72 | $175.98 | $176.95 | $176.61 | 217,226 |
| 2023-10-11 | $180.26 | $181.14 | $178.34 | $179.36 | $179.01 | 170,768 |
| 2023-10-10 | $178.52 | $181.31 | $178.25 | $180.05 | $179.70 | 172,062 |
| 2023-10-09 | $174.49 | $178.79 | $174.49 | $178.29 | $177.95 | 166,655 |
| 2023-10-06 | $174.24 | $176.77 | $173.55 | $175.33 | $174.99 | 190,665 |
| 2023-10-05 | $176.53 | $177.25 | $174.49 | $174.59 | $174.25 | 180,862 |
| 2023-10-04 | $175.66 | $176.24 | $173.11 | $176.12 | $175.78 | 218,601 |
| 2023-10-03 | $173.49 | $176.19 | $173.49 | $174.93 | $174.59 | 269,490 |
| 2023-10-02 | $176.55 | $177.43 | $173.08 | $174.32 | $173.98 | 337,316 |
| 2023-09-29 | $180.02 | $180.80 | $176.42 | $176.94 | $176.60 | 352,356 |
| 2023-09-28 | $178.85 | $179.99 | $177.93 | $178.68 | $178.34 | 246,907 |
| 2023-09-27 | $180.33 | $181.84 | $178.14 | $178.92 | $178.57 | 228,035 |
| 2023-09-26 | $182.85 | $183.49 | $179.62 | $179.76 | $179.41 | 177,408 |
| 2023-09-25 | $181.51 | $184.57 | $181.03 | $183.51 | $183.16 | 162,225 |
| 2023-09-22 | $181.69 | $184.33 | $181.29 | $181.46 | $181.11 | 212,434 |
| 2023-09-21 | $183.22 | $183.41 | $181.56 | $181.56 | $181.21 | 133,517 |
| 2023-09-20 | $185.63 | $186.43 | $184.14 | $184.18 | $183.82 | 110,585 |
| 2023-09-19 | $185.38 | $185.50 | $182.51 | $184.44 | $184.08 | 168,383 |
| 2023-09-18 | $186.16 | $187.59 | $184.57 | $185.40 | $185.04 | 295,794 |
| 2023-09-15 | $187.39 | $187.97 | $185.27 | $186.44 | $186.08 | 424,408 |
| 2023-09-14 | $187.49 | $188.95 | $185.66 | $187.37 | $187.01 | 192,993 |
| 2023-09-13 | $183.54 | $188.06 | $182.46 | $185.75 | $185.39 | 230,910 |
| 2023-09-12 | $184.28 | $185.49 | $183.29 | $183.51 | $183.16 | 104,836 |
| 2023-09-11 | $184.83 | $185.94 | $183.20 | $185.10 | $184.74 | 168,797 |
| 2023-09-08 | $184.60 | $185.89 | $183.14 | $183.98 | $183.98 | 128,206 |
| 2023-09-07 | $184.47 | $185.76 | $182.66 | $183.94 | $183.94 | 301,622 |
| 2023-09-06 | $189.33 | $190.86 | $184.16 | $184.61 | $184.61 | 248,467 |
| 2023-09-05 | $193.33 | $194.06 | $188.62 | $188.76 | $188.76 | 290,357 |
| 2023-09-01 | $190.61 | $194.88 | $190.59 | $194.75 | $194.75 | 217,426 |
| 2023-08-31 | $190.62 | $191.00 | $189.27 | $189.81 | $189.81 | 180,619 |
| 2023-08-30 | $190.93 | $192.75 | $190.93 | $191.10 | $191.10 | 173,861 |
| 2023-08-29 | $187.57 | $191.28 | $186.78 | $190.46 | $190.46 | 163,657 |
| 2023-08-28 | $187.55 | $190.37 | $186.61 | $187.00 | $187.00 | 105,413 |
| 2023-08-25 | $188.15 | $189.00 | $185.92 | $186.95 | $186.95 | 143,299 |
| 2023-08-24 | $188.86 | $190.22 | $186.99 | $187.38 | $187.38 | 145,796 |
| 2023-08-23 | $185.29 | $189.55 | $183.90 | $189.36 | $189.36 | 281,844 |
| 2023-08-22 | $188.11 | $190.45 | $185.47 | $185.96 | $185.96 | 252,187 |
| 2023-08-21 | $189.05 | $192.66 | $187.97 | $188.18 | $188.18 | 143,161 |
| 2023-08-18 | $188.02 | $189.91 | $186.96 | $189.10 | $189.10 | 198,087 |
| 2023-08-17 | $191.99 | $192.74 | $187.94 | $188.74 | $188.74 | 243,235 |
| 2023-08-16 | $194.52 | $196.91 | $191.09 | $192.47 | $192.47 | 215,561 |
| 2023-08-15 | $196.54 | $197.10 | $194.34 | $194.52 | $194.52 | 230,472 |
| 2023-08-14 | $197.30 | $197.91 | $195.73 | $197.63 | $197.63 | 133,501 |
| 2023-08-11 | $198.50 | $199.19 | $196.71 | $197.56 | $197.56 | 168,621 |
| 2023-08-10 | $197.26 | $199.95 | $197.26 | $198.40 | $198.40 | 174,663 |
| 2023-08-09 | $197.48 | $197.94 | $196.29 | $196.77 | $196.77 | 138,870 |
| 2023-08-08 | $196.92 | $198.33 | $195.51 | $197.49 | $197.16 | 249,275 |
| 2023-08-07 | $200.13 | $202.63 | $195.66 | $198.44 | $198.11 | 318,219 |
| 2023-08-04 | $201.77 | $203.02 | $198.50 | $199.55 | $199.55 | 193,589 |
| 2023-08-03 | $200.46 | $203.19 | $199.61 | $201.77 | $201.77 | 254,249 |
| 2023-08-02 | $200.03 | $202.18 | $200.03 | $200.88 | $200.88 | 217,090 |
| 2023-08-01 | $203.40 | $203.40 | $198.12 | $200.86 | $200.86 | 259,036 |
| 2023-07-31 | $203.40 | $203.65 | $200.53 | $203.59 | $203.59 | 178,028 |
| 2023-07-28 | $200.58 | $203.94 | $199.18 | $203.34 | $203.34 | 246,474 |
| 2023-07-27 | $201.17 | $203.00 | $195.33 | $199.71 | $199.71 | 567,591 |
| 2023-07-26 | $203.82 | $208.62 | $203.15 | $205.38 | $205.38 | 386,718 |
| 2023-07-25 | $202.62 | $204.95 | $202.22 | $203.02 | $203.02 | 145,848 |
| 2023-07-24 | $201.00 | $203.63 | $200.01 | $203.05 | $203.05 | 180,410 |
| 2023-07-21 | $204.11 | $204.78 | $202.39 | $203.30 | $203.30 | 156,257 |
| 2023-07-20 | $201.74 | $203.40 | $199.48 | $203.05 | $203.05 | 180,192 |
| 2023-07-19 | $197.28 | $201.19 | $197.28 | $201.06 | $201.06 | 181,530 |
| 2023-07-18 | $196.80 | $200.16 | $195.40 | $197.07 | $197.07 | 229,952 |
| 2023-07-17 | $194.50 | $195.22 | $192.65 | $194.42 | $194.42 | 268,931 |
| 2023-07-14 | $196.88 | $196.99 | $194.49 | $194.81 | $194.81 | 193,563 |
| 2023-07-13 | $198.08 | $198.35 | $195.84 | $196.61 | $196.61 | 232,215 |
| 2023-07-12 | $200.00 | $200.15 | $196.38 | $197.41 | $197.41 | 191,955 |
| 2023-07-11 | $196.44 | $199.34 | $196.38 | $198.99 | $198.99 | 171,495 |
| 2023-07-10 | $192.41 | $196.57 | $192.15 | $196.44 | $196.44 | 165,635 |
| 2023-07-07 | $191.10 | $194.15 | $191.10 | $192.66 | $192.66 | 215,756 |
| 2023-07-06 | $188.81 | $191.22 | $188.81 | $190.96 | $190.96 | 271,050 |
| 2023-07-05 | $191.82 | $192.13 | $188.72 | $190.36 | $190.36 | 214,131 |
| 2023-07-03 | $191.93 | $194.12 | $191.17 | $193.30 | $193.30 | 100,321 |
| 2023-06-30 | $194.16 | $194.16 | $191.17 | $192.54 | $192.54 | 191,416 |
| 2023-06-29 | $192.65 | $193.23 | $191.82 | $193.00 | $193.00 | 224,193 |
| 2023-06-28 | $192.88 | $193.60 | $190.91 | $192.63 | $192.63 | 208,141 |
| 2023-06-27 | $188.43 | $194.36 | $188.43 | $193.16 | $193.16 | 198,645 |
| 2023-06-26 | $186.08 | $189.83 | $186.08 | $188.68 | $188.68 | 176,261 |
| 2023-06-23 | $186.19 | $187.50 | $185.47 | $185.99 | $185.99 | 336,058 |
| 2023-06-22 | $185.55 | $187.29 | $184.83 | $186.98 | $186.98 | 146,909 |
| 2023-06-21 | $183.86 | $185.89 | $182.71 | $185.51 | $185.51 | 202,278 |
| 2023-06-20 | $187.16 | $188.03 | $184.60 | $184.66 | $184.66 | 202,816 |
| 2023-06-16 | $188.93 | $189.90 | $185.80 | $187.98 | $187.98 | 461,227 |
| 2023-06-15 | $186.28 | $188.47 | $185.94 | $188.00 | $188.00 | 291,836 |
| 2023-06-14 | $186.51 | $188.45 | $185.40 | $186.33 | $186.33 | 313,173 |
| 2023-06-13 | $186.20 | $187.95 | $185.55 | $186.44 | $186.44 | 289,689 |
| 2023-06-12 | $187.76 | $187.79 | $184.03 | $185.72 | $185.72 | 237,105 |
| 2023-06-09 | $187.73 | $189.39 | $185.94 | $187.37 | $187.37 | 322,047 |
| 2023-06-08 | $187.96 | $188.78 | $185.87 | $187.77 | $187.77 | 233,609 |
| 2023-06-07 | $183.00 | $188.75 | $182.88 | $187.96 | $187.96 | 349,623 |
| 2023-06-06 | $177.12 | $183.47 | $177.09 | $183.00 | $183.00 | 396,962 |
| 2023-06-05 | $181.53 | $184.89 | $177.36 | $177.42 | $177.42 | 293,151 |
| 2023-06-02 | $180.32 | $184.08 | $180.17 | $183.00 | $183.00 | 290,768 |
| 2023-06-01 | $175.71 | $180.37 | $174.79 | $179.54 | $179.54 | 304,826 |
| 2023-05-31 | $177.80 | $177.80 | $174.26 | $175.38 | $175.38 | 306,320 |
| 2023-05-30 | $175.78 | $178.76 | $174.90 | $178.45 | $178.45 | 252,374 |
| 2023-05-26 | $176.28 | $177.53 | $174.68 | $176.08 | $176.08 | 222,930 |
| 2023-05-25 | $172.02 | $175.76 | $170.51 | $175.55 | $175.55 | 219,950 |
| 2023-05-24 | $171.84 | $174.90 | $169.16 | $172.25 | $172.25 | 441,699 |
| 2023-05-23 | $174.75 | $176.05 | $174.17 | $175.06 | $175.06 | 188,896 |
| 2023-05-22 | $177.83 | $178.84 | $173.83 | $175.03 | $175.03 | 240,554 |
| 2023-05-19 | $179.62 | $179.81 | $175.94 | $177.39 | $177.39 | 186,227 |
| 2023-05-18 | $177.95 | $179.42 | $175.78 | $178.60 | $178.60 | 173,859 |
| 2023-05-17 | $175.67 | $178.03 | $174.88 | $177.91 | $177.91 | 162,426 |
| 2023-05-16 | $176.21 | $176.46 | $173.93 | $175.40 | $175.40 | 179,082 |
| 2023-05-15 | $177.10 | $178.49 | $175.59 | $177.57 | $177.57 | 155,639 |
| 2023-05-12 | $177.10 | $178.11 | $176.04 | $176.85 | $176.85 | 121,120 |
| 2023-05-11 | $176.73 | $177.50 | $175.00 | $176.86 | $176.86 | 130,142 |
| 2023-05-10 | $178.87 | $180.57 | $175.90 | $177.10 | $177.10 | 142,496 |
| 2023-05-09 | $178.47 | $178.77 | $175.71 | $177.62 | $177.62 | 160,326 |
| 2023-05-08 | $181.96 | $181.96 | $178.31 | $179.32 | $179.32 | 176,351 |
| 2023-05-05 | $178.86 | $181.68 | $178.63 | $180.81 | $180.81 | 186,893 |
| 2023-05-04 | $178.87 | $179.40 | $177.31 | $177.52 | $177.52 | 179,377 |
| 2023-05-03 | $178.22 | $181.97 | $178.22 | $179.80 | $179.80 | 259,159 |
| 2023-05-02 | $177.90 | $178.59 | $175.87 | $177.73 | $177.43 | 215,255 |
| 2023-05-01 | $176.33 | $178.95 | $175.40 | $178.51 | $178.21 | 249,897 |
| 2023-04-28 | $175.60 | $177.40 | $174.97 | $176.03 | $175.74 | 275,886 |
| 2023-04-27 | $172.38 | $175.14 | $169.15 | $174.73 | $174.44 | 508,658 |
| 2023-04-26 | $175.49 | $176.00 | $168.20 | $168.44 | $168.16 | 449,999 |
| 2023-04-25 | $180.09 | $181.99 | $176.20 | $177.13 | $176.83 | 321,726 |
| 2023-04-24 | $182.03 | $183.64 | $181.40 | $182.27 | $181.97 | 133,359 |
| 2023-04-21 | $182.14 | $184.08 | $180.69 | $182.22 | $182.22 | 275,993 |
| 2023-04-20 | $181.96 | $184.35 | $181.38 | $181.89 | $181.89 | 186,694 |
| 2023-04-19 | $181.00 | $182.29 | $180.11 | $182.19 | $182.19 | 127,757 |
| 2023-04-18 | $180.97 | $182.09 | $180.15 | $181.19 | $181.19 | 182,684 |
| 2023-04-17 | $180.77 | $182.25 | $177.62 | $179.77 | $179.77 | 165,892 |
| 2023-04-14 | $179.56 | $182.28 | $179.47 | $180.77 | $180.77 | 211,499 |
| 2023-04-13 | $179.91 | $180.36 | $176.97 | $179.51 | $179.51 | 214,318 |
| 2023-04-12 | $179.89 | $180.24 | $178.45 | $178.96 | $178.96 | 169,847 |
| 2023-04-11 | $178.12 | $179.59 | $177.60 | $178.51 | $178.51 | 138,157 |
| 2023-04-10 | $172.62 | $177.95 | $171.46 | $177.88 | $177.88 | 239,232 |
| 2023-04-06 | $176.23 | $176.23 | $172.96 | $173.79 | $173.79 | 314,966 |
| 2023-04-05 | $172.18 | $176.21 | $172.18 | $176.09 | $176.09 | 355,768 |
| 2023-04-04 | $177.32 | $177.32 | $172.20 | $173.38 | $173.38 | 233,939 |
| 2023-04-03 | $178.31 | $178.31 | $174.09 | $176.83 | $176.83 | 210,799 |
| 2023-03-31 | $175.97 | $179.47 | $175.97 | $179.26 | $179.26 | 222,324 |
| 2023-03-30 | $176.23 | $176.65 | $174.88 | $175.16 | $175.16 | 129,546 |
| 2023-03-29 | $176.57 | $176.71 | $174.97 | $175.53 | $175.53 | 147,941 |
| 2023-03-28 | $175.07 | $176.46 | $174.57 | $175.78 | $175.78 | 212,517 |
| 2023-03-27 | $174.41 | $176.23 | $173.64 | $175.43 | $175.43 | 208,745 |
| 2023-03-24 | $171.12 | $173.56 | $170.53 | $173.17 | $173.17 | 291,371 |
| 2023-03-23 | $172.66 | $174.88 | $171.18 | $172.39 | $172.39 | 218,331 |
| 2023-03-22 | $172.93 | $176.26 | $172.06 | $172.17 | $172.17 | 177,279 |
| 2023-03-21 | $173.77 | $175.63 | $172.85 | $174.42 | $174.42 | 204,471 |
| 2023-03-20 | $172.74 | $172.89 | $169.80 | $171.72 | $171.72 | 291,580 |
| 2023-03-17 | $176.56 | $177.67 | $170.92 | $172.03 | $172.03 | 426,708 |
| 2023-03-16 | $171.41 | $176.49 | $171.41 | $175.80 | $175.80 | 262,463 |
| 2023-03-15 | $171.00 | $174.00 | $170.26 | $172.60 | $172.60 | 246,406 |
| 2023-03-14 | $177.42 | $178.71 | $169.75 | $172.90 | $172.90 | 447,407 |
| 2023-03-13 | $174.43 | $176.16 | $172.05 | $175.28 | $175.28 | 333,641 |
| 2023-03-10 | $178.84 | $180.34 | $175.89 | $176.55 | $176.55 | 221,066 |
| 2023-03-09 | $181.28 | $182.52 | $178.61 | $178.62 | $178.62 | 174,545 |
| 2023-03-08 | $179.40 | $180.89 | $178.11 | $180.67 | $180.67 | 181,361 |
| 2023-03-07 | $175.82 | $181.80 | $175.82 | $179.56 | $179.56 | 210,965 |
| 2023-03-06 | $181.72 | $183.10 | $180.34 | $180.71 | $180.71 | 244,513 |
| 2023-03-03 | $182.22 | $184.25 | $179.12 | $182.27 | $182.27 | 249,445 |
| 2023-03-02 | $179.92 | $183.01 | $179.41 | $182.22 | $182.22 | 275,374 |
| 2023-03-01 | $180.79 | $182.88 | $179.90 | $180.35 | $180.35 | 262,642 |
| 2023-02-28 | $180.88 | $183.02 | $180.29 | $180.79 | $180.79 | 184,585 |
| 2023-02-27 | $182.42 | $184.82 | $181.35 | $181.89 | $181.89 | 162,521 |
| 2023-02-24 | $179.70 | $181.30 | $177.99 | $180.42 | $180.42 | 256,998 |
| 2023-02-23 | $180.77 | $182.19 | $179.58 | $181.10 | $181.10 | 171,530 |
| 2023-02-22 | $180.12 | $182.57 | $178.51 | $179.82 | $179.82 | 228,806 |
| 2023-02-21 | $181.42 | $182.82 | $179.62 | $179.94 | $179.94 | 206,063 |
| 2023-02-17 | $185.02 | $186.24 | $183.34 | $183.59 | $183.59 | 404,472 |
| 2023-02-16 | $182.34 | $186.59 | $180.93 | $185.12 | $185.12 | 355,236 |
| 2023-02-15 | $182.75 | $184.92 | $182.70 | $184.80 | $184.80 | 228,765 |
| 2023-02-14 | $183.07 | $184.43 | $180.13 | $184.32 | $184.32 | 215,897 |
| 2023-02-13 | $180.14 | $183.71 | $180.14 | $183.15 | $183.15 | 177,098 |
| 2023-02-10 | $178.51 | $182.16 | $178.51 | $181.03 | $181.03 | 248,631 |
| 2023-02-09 | $184.03 | $185.50 | $178.87 | $179.42 | $179.12 | 223,621 |
| 2023-02-08 | $185.81 | $186.25 | $182.82 | $184.12 | $183.82 | 201,599 |
| 2023-02-07 | $182.96 | $185.99 | $182.08 | $185.49 | $185.18 | 237,395 |
| 2023-02-06 | $181.40 | $184.83 | $180.03 | $183.01 | $182.71 | 382,503 |
| 2023-02-03 | $182.59 | $182.94 | $177.63 | $180.74 | $180.44 | 368,965 |
| 2023-02-02 | $168.06 | $188.47 | $168.06 | $183.56 | $183.26 | 586,620 |
| 2023-02-01 | $173.07 | $179.78 | $172.50 | $178.92 | $178.62 | 550,483 |
| 2023-01-31 | $168.96 | $173.56 | $168.96 | $172.83 | $172.54 | 260,585 |
| 2023-01-30 | $174.14 | $174.45 | $167.98 | $168.26 | $167.98 | 226,434 |
| 2023-01-27 | $169.31 | $174.98 | $169.03 | $172.65 | $172.36 | 537,365 |
| 2023-01-26 | $170.69 | $170.69 | $166.03 | $169.31 | $169.03 | 352,752 |
| 2023-01-25 | $169.94 | $171.03 | $168.59 | $169.42 | $169.14 | 283,275 |
| 2023-01-24 | $170.89 | $171.89 | $167.12 | $171.07 | $170.79 | 175,566 |
| 2023-01-23 | $169.03 | $173.94 | $168.96 | $171.69 | $171.41 | 243,703 |
| 2023-01-20 | $166.64 | $168.44 | $164.15 | $168.33 | $168.33 | 277,053 |
| 2023-01-19 | $165.95 | $166.71 | $162.76 | $165.43 | $165.43 | 223,203 |
| 2023-01-18 | $168.37 | $171.74 | $166.82 | $166.99 | $166.99 | 239,950 |
| 2023-01-17 | $170.14 | $170.42 | $167.65 | $168.39 | $168.39 | 251,755 |
| 2023-01-13 | $169.77 | $170.66 | $167.89 | $169.88 | $169.88 | 184,243 |
| 2023-01-12 | $173.74 | $173.74 | $170.86 | $171.07 | $171.07 | 237,836 |
| 2023-01-11 | $174.39 | $175.54 | $173.12 | $174.00 | $174.00 | 218,450 |
| 2023-01-10 | $171.23 | $173.66 | $170.43 | $173.19 | $173.19 | 290,623 |
| 2023-01-09 | $169.71 | $173.51 | $168.15 | $171.60 | $171.60 | 278,526 |
| 2023-01-06 | $164.17 | $168.08 | $163.09 | $167.31 | $167.31 | 306,164 |
| 2023-01-05 | $163.39 | $163.61 | $160.05 | $162.64 | $162.64 | 357,917 |
| 2023-01-04 | $164.68 | $167.27 | $163.96 | $165.81 | $163.80 | 326,700 |
| 2023-01-03 | $163.70 | $164.74 | $162.07 | $163.67 | $161.68 | 209,430 |
| 2022-12-30 | $163.20 | $163.96 | $161.29 | $162.90 | $160.92 | 141,294 |
| 2022-12-29 | $164.37 | $166.65 | $163.79 | $164.78 | $162.78 | 161,836 |
| 2022-12-28 | $166.71 | $167.43 | $162.96 | $163.01 | $163.01 | 118,844 |
| 2022-12-27 | $166.62 | $167.79 | $164.61 | $166.15 | $166.15 | 144,769 |
| 2022-12-23 | $166.01 | $167.74 | $165.17 | $166.46 | $166.46 | 116,096 |
| 2022-12-22 | $165.16 | $167.95 | $162.99 | $165.57 | $165.57 | 225,086 |
| 2022-12-21 | $165.75 | $167.61 | $164.52 | $166.30 | $166.30 | 300,138 |
| 2022-12-20 | $167.28 | $167.28 | $162.85 | $163.82 | $163.82 | 270,506 |
| 2022-12-19 | $168.29 | $169.60 | $165.61 | $167.22 | $167.22 | 330,623 |
| 2022-12-16 | $167.05 | $169.72 | $166.01 | $168.37 | $168.37 | 928,015 |
| 2022-12-15 | $170.35 | $170.46 | $167.58 | $167.71 | $167.71 | 268,555 |
| 2022-12-14 | $171.89 | $174.60 | $171.03 | $172.12 | $172.12 | 283,713 |
| 2022-12-13 | $178.14 | $178.14 | $170.76 | $171.88 | $171.88 | 307,165 |
| 2022-12-12 | $168.40 | $173.44 | $168.40 | $171.96 | $171.96 | 427,515 |
| 2022-12-09 | $169.75 | $169.86 | $167.89 | $168.20 | $168.20 | 229,037 |
| 2022-12-08 | $171.64 | $172.14 | $168.57 | $170.24 | $170.24 | 322,880 |
| 2022-12-07 | $168.44 | $170.39 | $167.57 | $168.36 | $168.36 | 227,392 |
| 2022-12-06 | $171.45 | $171.96 | $167.48 | $169.77 | $169.77 | 430,379 |
| 2022-12-05 | $172.41 | $173.29 | $169.73 | $170.92 | $170.92 | 283,968 |
| 2022-12-02 | $170.78 | $173.55 | $170.23 | $172.52 | $172.52 | 240,504 |
| 2022-12-01 | $172.98 | $173.72 | $170.59 | $171.91 | $171.91 | 202,988 |
| 2022-11-30 | $170.39 | $173.18 | $167.85 | $172.98 | $172.98 | 299,210 |
| 2022-11-29 | $171.71 | $173.89 | $168.68 | $170.61 | $170.61 | 286,456 |
| 2022-11-28 | $172.14 | $174.94 | $171.48 | $171.71 | $171.71 | 380,439 |
| 2022-11-25 | $169.73 | $173.23 | $169.73 | $172.72 | $172.72 | 142,410 |
| 2022-11-23 | $168.94 | $171.37 | $167.27 | $170.82 | $170.82 | 204,951 |
| 2022-11-22 | $168.82 | $170.38 | $167.53 | $168.96 | $168.96 | 257,018 |
| 2022-11-21 | $165.73 | $168.98 | $165.73 | $167.59 | $167.59 | 235,410 |
| 2022-11-18 | $166.27 | $166.94 | $163.81 | $165.99 | $165.99 | 272,150 |
| 2022-11-17 | $164.01 | $165.17 | $161.53 | $164.87 | $164.87 | 477,581 |
| 2022-11-16 | $172.46 | $173.19 | $165.70 | $166.69 | $166.69 | 360,651 |
| 2022-11-15 | $170.48 | $174.40 | $170.48 | $173.49 | $173.49 | 498,486 |
| 2022-11-14 | $167.76 | $171.44 | $167.11 | $168.64 | $168.64 | 424,982 |
| 2022-11-11 | $166.85 | $169.74 | $166.16 | $168.23 | $168.23 | 405,239 |
| 2022-11-10 | $162.15 | $166.62 | $161.28 | $166.31 | $166.31 | 292,783 |
| 2022-11-09 | $159.89 | $162.18 | $156.63 | $157.35 | $157.35 | 192,778 |
| 2022-11-08 | $162.42 | $165.13 | $160.37 | $161.67 | $161.67 | 334,914 |
| 2022-11-07 | $156.36 | $162.58 | $155.71 | $162.44 | $162.44 | 389,911 |
| 2022-11-04 | $152.91 | $156.31 | $152.91 | $156.30 | $156.30 | 224,675 |
| 2022-11-03 | $149.85 | $154.88 | $148.23 | $152.51 | $152.51 | 292,726 |
| 2022-11-02 | $156.82 | $158.39 | $151.75 | $151.94 | $151.94 | 391,653 |
| 2022-11-01 | $156.57 | $158.16 | $154.40 | $157.93 | $157.93 | 231,999 |
| 2022-10-31 | $151.46 | $157.86 | $150.96 | $156.22 | $156.22 | 486,445 |
| 2022-10-28 | $149.79 | $152.72 | $148.25 | $152.47 | $152.47 | 281,403 |
| 2022-10-27 | $151.66 | $152.89 | $149.12 | $149.42 | $149.42 | 296,267 |
| 2022-10-26 | $149.98 | $152.05 | $145.71 | $151.26 | $151.26 | 319,241 |
| 2022-10-25 | $148.32 | $150.93 | $148.32 | $149.42 | $149.42 | 203,559 |
| 2022-10-24 | $148.14 | $151.00 | $147.54 | $149.33 | $149.33 | 314,282 |
| 2022-10-21 | $147.27 | $147.73 | $142.99 | $146.58 | $146.58 | 434,074 |
| 2022-10-20 | $148.27 | $150.61 | $142.68 | $147.32 | $147.32 | 634,625 |
| 2022-10-19 | $148.74 | $149.52 | $142.51 | $143.63 | $143.63 | 350,371 |
| 2022-10-18 | $148.44 | $150.91 | $147.23 | $148.85 | $148.85 | 347,352 |
| 2022-10-17 | $145.16 | $147.50 | $145.16 | $145.90 | $145.90 | 248,654 |
| 2022-10-14 | $148.59 | $148.59 | $144.21 | $144.52 | $144.52 | 360,601 |
| 2022-10-13 | $145.63 | $149.42 | $143.60 | $147.80 | $147.80 | 343,010 |
| 2022-10-12 | $146.74 | $149.58 | $145.54 | $148.37 | $148.37 | 331,494 |
| 2022-10-11 | $144.13 | $146.70 | $143.90 | $145.77 | $145.77 | 343,304 |
| 2022-10-10 | $144.34 | $146.04 | $143.49 | $145.18 | $145.18 | 264,000 |
| 2022-10-07 | $147.10 | $147.50 | $143.10 | $143.71 | $143.71 | 291,174 |
| 2022-10-06 | $149.38 | $151.34 | $147.78 | $149.14 | $149.14 | 249,236 |
| 2022-10-05 | $149.84 | $151.53 | $147.51 | $148.94 | $148.94 | 289,349 |
| 2022-10-04 | $149.76 | $151.31 | $148.51 | $151.22 | $151.22 | 372,997 |
| 2022-10-03 | $146.19 | $149.36 | $144.85 | $148.04 | $148.04 | 330,567 |
| 2022-09-30 | $144.75 | $147.02 | $143.61 | $144.37 | $144.37 | 420,210 |
| 2022-09-29 | $144.98 | $146.40 | $143.82 | $145.75 | $145.75 | 362,398 |
| 2022-09-28 | $142.90 | $147.58 | $142.90 | $146.06 | $146.06 | 332,024 |
| 2022-09-27 | $144.97 | $145.86 | $141.69 | $143.23 | $143.23 | 427,535 |
| 2022-09-26 | $141.80 | $146.87 | $141.80 | $144.64 | $144.64 | 391,951 |
| 2022-09-23 | $141.78 | $142.84 | $139.49 | $142.74 | $142.74 | 368,881 |
| 2022-09-22 | $143.65 | $144.11 | $141.77 | $142.61 | $142.61 | 328,499 |
| 2022-09-21 | $143.79 | $146.16 | $143.32 | $144.24 | $144.24 | 289,757 |
| 2022-09-20 | $145.16 | $145.16 | $140.79 | $142.26 | $142.26 | 236,220 |
| 2022-09-19 | $140.37 | $146.73 | $140.37 | $146.44 | $146.44 | 488,748 |
| 2022-09-16 | $143.85 | $143.85 | $137.51 | $141.01 | $141.01 | 1,016,591 |
| 2022-09-15 | $145.64 | $147.58 | $143.91 | $145.14 | $145.14 | 363,679 |
| 2022-09-14 | $145.28 | $146.14 | $143.83 | $145.52 | $145.52 | 422,504 |
| 2022-09-13 | $145.07 | $146.51 | $143.98 | $145.19 | $145.19 | 369,634 |
| 2022-09-12 | $147.69 | $150.38 | $147.69 | $147.97 | $147.97 | 253,395 |
| 2022-09-09 | $144.17 | $147.71 | $144.17 | $146.69 | $146.69 | 304,697 |
| 2022-09-08 | $143.97 | $144.10 | $142.18 | $143.61 | $143.61 | 274,549 |
| 2022-09-07 | $143.47 | $145.11 | $141.28 | $144.45 | $144.45 | 290,850 |
| 2022-09-06 | $145.22 | $146.31 | $141.76 | $143.54 | $143.54 | 286,914 |
| 2022-09-02 | $149.51 | $150.06 | $144.17 | $145.22 | $145.22 | 338,590 |
| 2022-09-01 | $145.72 | $149.04 | $144.70 | $148.41 | $148.41 | 387,509 |
| 2022-08-31 | $148.79 | $149.70 | $146.41 | $146.63 | $146.63 | 329,525 |
| 2022-08-30 | $148.35 | $150.62 | $147.13 | $148.46 | $148.46 | 368,716 |
| 2022-08-29 | $148.92 | $149.94 | $147.80 | $148.40 | $148.40 | 286,232 |
| 2022-08-26 | $154.08 | $155.37 | $150.07 | $150.21 | $150.21 | 161,789 |
| 2022-08-25 | $152.33 | $154.82 | $151.30 | $154.75 | $154.75 | 190,875 |
| 2022-08-24 | $152.27 | $153.23 | $151.32 | $151.47 | $151.47 | 173,969 |
| 2022-08-23 | $152.66 | $154.56 | $152.47 | $152.78 | $152.78 | 182,296 |
| 2022-08-22 | $154.62 | $155.86 | $151.20 | $152.55 | $152.55 | 261,472 |
| 2022-08-19 | $156.39 | $157.27 | $154.61 | $156.38 | $156.38 | 220,066 |
| 2022-08-18 | $155.37 | $157.12 | $154.67 | $156.62 | $156.62 | 174,674 |
| 2022-08-17 | $158.31 | $158.96 | $153.98 | $155.54 | $155.54 | 220,070 |
| 2022-08-16 | $153.96 | $159.57 | $153.96 | $159.40 | $159.40 | 316,943 |
| 2022-08-15 | $156.98 | $157.38 | $153.44 | $154.62 | $154.62 | 327,284 |
| 2022-08-12 | $157.70 | $158.44 | $150.78 | $157.53 | $157.53 | 156,209 |
| 2022-08-11 | $156.61 | $159.26 | $155.26 | $157.48 | $157.48 | 210,347 |
| 2022-08-10 | $154.38 | $157.45 | $153.71 | $155.22 | $155.22 | 315,186 |
| 2022-08-09 | $154.61 | $155.05 | $151.47 | $152.34 | $152.34 | 222,842 |
| 2022-08-08 | $155.32 | $156.12 | $153.47 | $154.84 | $154.84 | 224,270 |
| 2022-08-05 | $150.90 | $154.21 | $150.84 | $153.89 | $153.89 | 168,923 |
| 2022-08-04 | $152.75 | $154.09 | $151.58 | $152.22 | $151.92 | 187,774 |
| 2022-08-03 | $152.38 | $153.69 | $151.50 | $152.56 | $152.26 | 236,738 |
| 2022-08-02 | $154.41 | $154.41 | $150.95 | $151.95 | $151.65 | 240,885 |
| 2022-08-01 | $155.29 | $156.68 | $153.81 | $155.08 | $154.78 | 261,586 |
| 2022-07-29 | $155.26 | $157.89 | $154.72 | $156.58 | $156.28 | 284,970 |
| 2022-07-28 | $148.06 | $154.99 | $147.87 | $154.91 | $154.61 | 277,897 |
| 2022-07-27 | $145.63 | $149.18 | $143.92 | $148.31 | $148.02 | 228,777 |
| 2022-07-26 | $147.02 | $148.37 | $144.56 | $145.63 | $145.35 | 279,600 |
| 2022-07-25 | $149.64 | $150.30 | $147.48 | $148.15 | $147.86 | 273,442 |
| 2022-07-22 | $151.76 | $152.34 | $148.33 | $149.23 | $148.94 | 329,118 |
| 2022-07-21 | $156.25 | $156.25 | $147.18 | $152.70 | $152.40 | 580,627 |
| 2022-07-20 | $153.63 | $157.06 | $153.18 | $156.25 | $155.95 | 621,171 |
| 2022-07-19 | $146.69 | $154.03 | $145.44 | $153.92 | $153.62 | 494,784 |
| 2022-07-18 | $145.16 | $147.20 | $144.01 | $145.02 | $144.74 | 346,871 |
| 2022-07-15 | $144.19 | $145.55 | $143.84 | $144.44 | $144.16 | 221,925 |
| 2022-07-14 | $142.39 | $143.47 | $141.08 | $143.06 | $142.78 | 177,331 |
| 2022-07-13 | $144.58 | $145.67 | $142.62 | $143.54 | $143.26 | 205,336 |
| 2022-07-12 | $147.90 | $148.64 | $144.18 | $145.67 | $145.39 | 227,136 |
| 2022-07-11 | $145.25 | $148.39 | $142.80 | $147.28 | $146.99 | 204,835 |
| 2022-07-08 | $147.04 | $148.30 | $144.63 | $145.83 | $145.55 | 189,437 |
| 2022-07-07 | $146.17 | $147.82 | $145.59 | $146.59 | $146.30 | 157,477 |
| 2022-07-06 | $144.79 | $146.28 | $142.24 | $145.32 | $145.04 | 281,643 |
| 2022-07-05 | $146.03 | $146.66 | $142.12 | $144.09 | $143.81 | 246,879 |
| 2022-07-01 | $144.12 | $147.37 | $142.66 | $146.91 | $146.62 | 198,094 |
| 2022-06-30 | $143.77 | $146.47 | $142.08 | $145.42 | $145.14 | 216,094 |
| 2022-06-29 | $145.48 | $147.07 | $142.23 | $145.00 | $144.72 | 160,065 |
| 2022-06-28 | $149.44 | $150.77 | $144.34 | $144.56 | $144.28 | 278,273 |
| 2022-06-27 | $148.71 | $150.16 | $147.62 | $148.06 | $147.77 | 225,324 |
| 2022-06-24 | $145.19 | $149.65 | $145.19 | $147.97 | $147.68 | 543,983 |
| 2022-06-23 | $142.19 | $144.04 | $140.73 | $143.91 | $143.63 | 237,932 |
| 2022-06-22 | $142.93 | $142.93 | $140.16 | $141.19 | $140.92 | 209,686 |
| 2022-06-21 | $139.64 | $144.41 | $137.15 | $144.08 | $143.80 | 404,684 |
| 2022-06-17 | $142.37 | $143.00 | $137.77 | $138.46 | $138.19 | 534,597 |
| 2022-06-16 | $143.90 | $144.82 | $141.25 | $142.03 | $141.75 | 338,807 |
| 2022-06-15 | $145.39 | $148.58 | $145.15 | $146.68 | $146.39 | 289,969 |
| 2022-06-14 | $144.77 | $148.71 | $143.78 | $144.77 | $144.49 | 278,553 |
| 2022-06-13 | $142.25 | $146.31 | $142.10 | $143.39 | $143.11 | 361,001 |
| 2022-06-10 | $146.00 | $148.25 | $144.32 | $145.29 | $145.01 | 303,168 |
| 2022-06-09 | $146.65 | $148.97 | $146.40 | $146.87 | $146.58 | 208,412 |
| 2022-06-08 | $150.56 | $150.73 | $146.73 | $147.29 | $147.00 | 210,531 |
| 2022-06-07 | $151.94 | $153.33 | $148.57 | $151.66 | $151.36 | 222,232 |
| 2022-06-06 | $153.71 | $155.24 | $152.48 | $154.90 | $154.60 | 141,924 |
| 2022-06-03 | $152.24 | $154.42 | $151.24 | $153.09 | $152.79 | 157,146 |
| 2022-06-02 | $150.21 | $153.80 | $150.03 | $152.72 | $152.42 | 227,820 |
| 2022-06-01 | $150.95 | $152.48 | $149.66 | $149.85 | $149.56 | 191,598 |
| 2022-05-31 | $151.70 | $152.53 | $148.46 | $151.43 | $151.14 | 263,726 |
| 2022-05-27 | $155.13 | $157.28 | $152.08 | $152.92 | $152.62 | 229,402 |
| 2022-05-26 | $151.47 | $155.21 | $151.47 | $154.42 | $154.12 | 314,910 |
| 2022-05-25 | $147.21 | $152.89 | $147.21 | $151.58 | $151.29 | 279,027 |
| 2022-05-24 | $147.59 | $148.24 | $145.64 | $147.79 | $147.50 | 275,427 |
| 2022-05-23 | $146.44 | $148.41 | $145.77 | $147.73 | $147.44 | 264,566 |
| 2022-05-20 | $143.81 | $145.88 | $142.13 | $145.65 | $145.37 | 465,348 |
| 2022-05-19 | $141.20 | $145.95 | $139.44 | $142.42 | $142.14 | 484,450 |
| 2022-05-18 | $154.25 | $154.49 | $141.40 | $141.98 | $141.70 | 558,699 |
| 2022-05-17 | $153.40 | $155.03 | $150.96 | $154.98 | $154.68 | 370,261 |
| 2022-05-16 | $155.65 | $156.52 | $151.42 | $152.10 | $151.80 | 324,025 |
| 2022-05-13 | $157.00 | $160.74 | $155.15 | $155.65 | $155.35 | 382,413 |
| 2022-05-12 | $152.43 | $157.69 | $151.92 | $156.73 | $156.43 | 466,633 |
| 2022-05-11 | $155.33 | $157.54 | $152.69 | $153.53 | $153.23 | 262,943 |
| 2022-05-10 | $157.76 | $161.01 | $153.50 | $155.82 | $155.52 | 360,505 |
| 2022-05-09 | $153.07 | $157.86 | $152.46 | $156.54 | $156.24 | 381,394 |
| 2022-05-06 | $156.64 | $156.64 | $153.77 | $155.05 | $154.75 | 351,229 |
| 2022-05-05 | $158.87 | $159.27 | $155.35 | $156.69 | $156.39 | 322,372 |
| 2022-05-04 | $156.17 | $160.14 | $155.44 | $159.89 | $159.58 | 363,500 |
| 2022-05-03 | $153.22 | $156.69 | $151.53 | $155.90 | $155.35 | 359,398 |
| 2022-05-02 | $155.52 | $156.92 | $150.26 | $152.30 | $151.77 | 490,775 |
| 2022-04-29 | $156.15 | $158.50 | $154.50 | $154.90 | $154.36 | 385,136 |
| 2022-04-28 | $155.13 | $157.87 | $153.83 | $157.26 | $156.71 | 241,455 |
| 2022-04-27 | $153.10 | $156.27 | $153.08 | $153.60 | $153.06 | 348,258 |
| 2022-04-26 | $155.88 | $158.62 | $152.84 | $152.94 | $152.40 | 373,598 |
| 2022-04-25 | $153.03 | $156.83 | $150.22 | $156.59 | $156.04 | 436,011 |
| 2022-04-22 | $155.87 | $157.21 | $152.74 | $152.92 | $152.38 | 475,048 |
| 2022-04-21 | $152.32 | $156.19 | $150.51 | $154.94 | $154.40 | 664,331 |
| 2022-04-20 | $149.60 | $150.65 | $146.58 | $149.32 | $148.80 | 405,665 |
| 2022-04-19 | $144.33 | $148.43 | $144.10 | $147.81 | $147.29 | 389,777 |
| 2022-04-18 | $144.17 | $145.24 | $141.30 | $143.84 | $143.34 | 385,206 |
| 2022-04-14 | $144.33 | $146.25 | $142.45 | $144.71 | $144.20 | 432,026 |
| 2022-04-13 | $143.89 | $147.56 | $143.09 | $145.52 | $145.01 | 426,338 |
| 2022-04-12 | $143.89 | $146.41 | $143.17 | $143.32 | $142.82 | 478,455 |
| 2022-04-11 | $143.47 | $144.67 | $142.19 | $143.32 | $142.82 | 344,071 |
| 2022-04-08 | $144.64 | $146.58 | $140.86 | $143.50 | $143.00 | 568,268 |
| 2022-04-07 | $141.37 | $145.82 | $141.37 | $144.87 | $144.36 | 517,532 |
| 2022-04-06 | $141.77 | $143.91 | $139.26 | $142.27 | $141.77 | 728,316 |
| 2022-04-05 | $142.99 | $145.42 | $139.36 | $141.02 | $140.53 | 622,888 |
| 2022-04-04 | $140.09 | $143.00 | $139.64 | $142.64 | $142.14 | 508,586 |
| 2022-04-01 | $151.39 | $152.40 | $139.12 | $139.82 | $139.33 | 899,364 |
| 2022-03-31 | $154.77 | $155.29 | $149.76 | $150.83 | $150.30 | 209,760 |
| 2022-03-30 | $155.72 | $156.37 | $154.51 | $155.32 | $154.78 | 213,611 |
| 2022-03-29 | $155.81 | $156.87 | $154.43 | $155.75 | $155.20 | 166,861 |
| 2022-03-28 | $153.79 | $155.07 | $152.71 | $154.77 | $154.23 | 159,994 |
| 2022-03-25 | $153.28 | $154.67 | $150.25 | $154.00 | $153.46 | 202,026 |
| 2022-03-24 | $155.90 | $156.91 | $152.17 | $152.89 | $152.35 | 190,149 |
| 2022-03-23 | $158.47 | $158.47 | $155.04 | $155.34 | $154.80 | 154,893 |
| 2022-03-22 | $158.92 | $160.23 | $158.07 | $159.33 | $158.77 | 160,530 |
| 2022-03-21 | $160.67 | $162.59 | $158.17 | $158.95 | $158.39 | 187,161 |
| 2022-03-18 | $162.63 | $162.80 | $158.80 | $161.90 | $161.33 | 356,804 |
| 2022-03-17 | $157.63 | $161.99 | $156.68 | $161.68 | $161.11 | 286,069 |
| 2022-03-16 | $153.70 | $158.92 | $153.70 | $158.65 | $158.09 | 279,102 |
| 2022-03-15 | $151.66 | $154.05 | $150.99 | $153.13 | $152.59 | 237,350 |
| 2022-03-14 | $152.66 | $156.35 | $149.50 | $150.52 | $149.99 | 265,963 |
| 2022-03-11 | $157.35 | $157.35 | $151.72 | $151.82 | $151.29 | 302,950 |
| 2022-03-10 | $152.88 | $155.08 | $151.78 | $154.14 | $153.60 | 226,329 |
| 2022-03-09 | $153.16 | $154.94 | $151.32 | $154.28 | $153.74 | 206,436 |
| 2022-03-08 | $153.31 | $154.47 | $148.11 | $150.29 | $149.76 | 374,248 |
| 2022-03-07 | $155.59 | $155.65 | $153.06 | $153.12 | $152.58 | 316,592 |
| 2022-03-04 | $155.28 | $156.92 | $153.05 | $156.59 | $156.04 | 316,089 |
| 2022-03-03 | $156.32 | $157.71 | $153.95 | $155.77 | $155.22 | 269,434 |
| 2022-03-02 | $155.34 | $157.83 | $155.11 | $155.65 | $155.10 | 451,842 |
| 2022-03-01 | $155.76 | $157.04 | $152.00 | $154.70 | $154.16 | 441,354 |
| 2022-02-28 | $154.00 | $156.54 | $150.00 | $154.41 | $153.87 | 586,705 |
| 2022-02-25 | $154.03 | $158.45 | $153.91 | $157.29 | $156.74 | 253,043 |
| 2022-02-24 | $148.02 | $154.85 | $147.81 | $154.40 | $153.86 | 380,548 |
| 2022-02-23 | $151.06 | $153.53 | $150.05 | $150.20 | $149.67 | 315,728 |
| 2022-02-22 | $151.78 | $154.56 | $150.50 | $150.93 | $150.40 | 381,594 |
| 2022-02-18 | $154.08 | $155.31 | $152.91 | $153.17 | $152.63 | 273,999 |
| 2022-02-17 | $153.38 | $155.71 | $152.40 | $153.41 | $152.87 | 305,867 |
| 2022-02-16 | $153.90 | $154.77 | $150.71 | $154.38 | $153.84 | 360,856 |
| 2022-02-15 | $156.96 | $158.23 | $153.59 | $154.33 | $153.79 | 424,945 |
| 2022-02-14 | $155.27 | $156.92 | $153.75 | $155.17 | $154.63 | 318,326 |
| 2022-02-11 | $158.09 | $158.65 | $153.79 | $155.09 | $154.55 | 246,196 |
| 2022-02-10 | $157.60 | $160.13 | $156.53 | $157.58 | $156.78 | 294,012 |
| 2022-02-09 | $157.10 | $161.30 | $156.18 | $159.99 | $159.17 | 346,570 |
| 2022-02-08 | $153.79 | $157.41 | $153.79 | $155.64 | $154.85 | 360,056 |
| 2022-02-07 | $155.72 | $156.47 | $151.63 | $153.51 | $152.73 | 284,152 |
| 2022-02-04 | $158.17 | $159.40 | $153.62 | $155.00 | $154.21 | 396,538 |
| 2022-02-03 | $162.25 | $163.79 | $159.05 | $159.25 | $158.44 | 388,386 |
| 2022-02-02 | $160.15 | $163.05 | $159.17 | $162.82 | $161.99 | 464,796 |
| 2022-02-01 | $160.31 | $162.93 | $158.42 | $160.36 | $159.54 | 417,841 |
| 2022-01-31 | $154.97 | $160.10 | $154.73 | $160.00 | $159.18 | 445,115 |
| 2022-01-28 | $151.23 | $156.13 | $148.65 | $155.92 | $155.12 | 599,806 |
| 2022-01-27 | $155.91 | $159.83 | $150.18 | $151.19 | $150.42 | 463,850 |
| 2022-01-26 | $164.39 | $165.59 | $155.63 | $157.56 | $156.76 | 486,182 |
| 2022-01-25 | $166.94 | $168.26 | $162.09 | $162.74 | $161.91 | 393,670 |
| 2022-01-24 | $161.63 | $169.06 | $160.71 | $168.67 | $167.81 | 380,083 |
| 2022-01-21 | $167.10 | $168.06 | $162.68 | $162.88 | $162.05 | 340,413 |
| 2022-01-20 | $170.04 | $172.92 | $168.06 | $168.18 | $167.32 | 949,089 |
| 2022-01-19 | $166.62 | $169.20 | $165.52 | $168.96 | $168.10 | 454,904 |
| 2022-01-18 | $165.43 | $168.03 | $164.01 | $166.74 | $165.89 | 230,325 |
| 2022-01-14 | $166.19 | $167.27 | $163.20 | $167.26 | $166.41 | 316,219 |
| 2022-01-13 | $167.54 | $169.19 | $166.43 | $167.03 | $166.18 | 156,756 |
| 2022-01-12 | $167.93 | $170.53 | $166.94 | $167.20 | $166.35 | 222,199 |
| 2022-01-11 | $165.13 | $167.47 | $162.03 | $167.19 | $166.34 | 218,189 |
| 2022-01-10 | $166.49 | $168.95 | $162.80 | $165.49 | $164.64 | 278,204 |
| 2022-01-07 | $169.99 | $169.99 | $164.66 | $167.41 | $166.55 | 306,179 |
| 2022-01-06 | $170.46 | $176.56 | $169.01 | $169.72 | $168.85 | 495,870 |
| 2022-01-05 | $181.89 | $182.00 | $178.83 | $179.34 | $176.35 | 490,826 |
| 2022-01-04 | $178.35 | $181.27 | $177.99 | $180.38 | $177.37 | 228,488 |
| 2022-01-03 | $180.17 | $180.99 | $176.00 | $178.14 | $175.17 | 282,003 |
| 2021-12-31 | $178.33 | $180.10 | $177.46 | $179.02 | $176.03 | 105,096 |
| 2021-12-30 | $180.24 | $180.98 | $178.11 | $178.33 | $175.35 | 139,621 |
| 2021-12-29 | $178.51 | $180.51 | $178.13 | $180.21 | $177.20 | 167,393 |
| 2021-12-28 | $176.56 | $178.22 | $176.18 | $177.74 | $174.77 | 127,571 |
| 2021-12-27 | $172.77 | $176.03 | $172.39 | $175.91 | $172.97 | 174,757 |
| 2021-12-23 | $170.14 | $172.88 | $169.86 | $172.24 | $169.36 | 156,001 |
| 2021-12-22 | $171.44 | $172.64 | $168.93 | $169.71 | $166.88 | 200,021 |
| 2021-12-21 | $167.56 | $171.79 | $166.86 | $171.31 | $168.45 | 263,903 |
| 2021-12-20 | $169.17 | $169.94 | $165.80 | $167.78 | $164.98 | 288,633 |
| 2021-12-17 | $174.42 | $174.51 | $169.20 | $170.34 | $167.50 | 548,965 |
| 2021-12-16 | $176.96 | $177.79 | $174.06 | $174.47 | $171.56 | 231,258 |
| 2021-12-15 | $176.65 | $177.59 | $174.23 | $176.02 | $173.08 | 319,311 |
| 2021-12-14 | $178.01 | $180.24 | $174.63 | $176.27 | $173.33 | 241,611 |
| 2021-12-13 | $177.06 | $180.81 | $173.78 | $179.13 | $176.14 | 381,525 |
| 2021-12-10 | $176.81 | $178.89 | $175.70 | $176.89 | $173.94 | 263,288 |
| 2021-12-09 | $174.40 | $178.39 | $171.01 | $175.90 | $172.96 | 311,255 |
| 2021-12-08 | $173.03 | $174.37 | $169.20 | $171.92 | $169.05 | 233,642 |
| 2021-12-07 | $173.72 | $176.67 | $172.38 | $172.88 | $169.99 | 225,522 |
| 2021-12-06 | $168.78 | $173.28 | $167.74 | $171.99 | $169.12 | 326,187 |
| 2021-12-03 | $168.93 | $173.07 | $165.60 | $168.00 | $165.20 | 197,501 |
| 2021-12-02 | $167.51 | $169.37 | $166.81 | $167.90 | $165.10 | 300,089 |
| 2021-12-01 | $172.67 | $173.71 | $167.44 | $167.65 | $164.85 | 349,923 |
| 2021-11-30 | $170.97 | $171.01 | $166.70 | $168.55 | $165.74 | 429,935 |
| 2021-11-29 | $172.11 | $173.77 | $170.31 | $172.34 | $169.46 | 229,116 |
| 2021-11-26 | $171.08 | $172.98 | $169.69 | $170.24 | $167.40 | 164,403 |
| 2021-11-24 | $174.41 | $175.75 | $174.24 | $174.89 | $171.97 | 233,803 |
| 2021-11-23 | $173.29 | $175.62 | $172.68 | $175.24 | $172.31 | 242,219 |
| 2021-11-22 | $173.45 | $176.43 | $173.04 | $173.76 | $170.86 | 283,452 |
| 2021-11-19 | $172.14 | $173.81 | $170.08 | $172.13 | $169.26 | 379,143 |
| 2021-11-18 | $176.50 | $176.50 | $170.36 | $172.07 | $169.20 | 497,846 |
| 2021-11-17 | $180.04 | $180.04 | $174.63 | $176.49 | $173.54 | 302,969 |
| 2021-11-16 | $179.69 | $181.62 | $179.48 | $179.75 | $176.75 | 150,820 |
| 2021-11-15 | $179.21 | $180.74 | $178.56 | $179.59 | $176.59 | 127,133 |
| 2021-11-12 | $178.29 | $182.00 | $178.12 | $179.56 | $176.56 | 205,627 |
| 2021-11-11 | $175.75 | $177.63 | $174.51 | $177.46 | $174.50 | 149,348 |
| 2021-11-10 | $175.94 | $184.59 | $173.07 | $174.88 | $171.96 | 227,089 |
| 2021-11-09 | $176.23 | $177.64 | $175.77 | $177.02 | $174.06 | 116,236 |
| 2021-11-08 | $176.23 | $177.56 | $174.91 | $176.42 | $173.47 | 239,517 |
| 2021-11-05 | $187.65 | $188.63 | $175.49 | $175.85 | $172.67 | 462,580 |
| 2021-11-04 | $182.05 | $187.40 | $181.31 | $185.99 | $182.63 | 494,654 |
| 2021-11-03 | $178.79 | $182.61 | $177.73 | $181.43 | $178.15 | 306,673 |
| 2021-11-02 | $180.59 | $183.12 | $179.30 | $179.61 | $176.36 | 282,942 |
| 2021-11-01 | $176.65 | $180.39 | $175.75 | $179.94 | $176.69 | 300,799 |
| 2021-10-29 | $172.14 | $176.13 | $171.23 | $175.81 | $172.63 | 242,046 |
| 2021-10-28 | $172.45 | $175.80 | $167.45 | $173.52 | $170.38 | 200,585 |
| 2021-10-27 | $173.84 | $176.22 | $171.27 | $171.33 | $168.23 | 243,980 |
| 2021-10-26 | $175.58 | $176.84 | $173.89 | $174.03 | $170.88 | 243,047 |
| 2021-10-25 | $175.08 | $177.21 | $174.33 | $174.36 | $171.21 | 228,193 |
| 2021-10-22 | $172.44 | $175.48 | $172.44 | $174.46 | $171.30 | 285,947 |
| 2021-10-21 | $169.51 | $173.40 | $168.07 | $171.31 | $168.21 | 330,307 |
| 2021-10-20 | $167.88 | $169.86 | $166.18 | $168.95 | $165.89 | 352,655 |
| 2021-10-19 | $166.70 | $167.18 | $164.72 | $166.31 | $163.30 | 213,490 |
| 2021-10-18 | $162.41 | $166.09 | $162.41 | $165.09 | $162.10 | 263,840 |
| 2021-10-15 | $161.46 | $162.75 | $159.94 | $162.39 | $159.45 | 283,454 |
| 2021-10-14 | $156.54 | $160.15 | $155.99 | $159.47 | $156.59 | 214,774 |
| 2021-10-13 | $157.72 | $158.61 | $155.61 | $155.66 | $152.84 | 195,191 |
| 2021-10-12 | $155.54 | $157.68 | $154.75 | $156.84 | $154.00 | 204,626 |
| 2021-10-11 | $154.97 | $155.88 | $154.03 | $155.36 | $152.55 | 217,379 |
| 2021-10-08 | $158.90 | $159.69 | $154.05 | $155.21 | $152.40 | 326,951 |
| 2021-10-07 | $159.44 | $160.31 | $157.51 | $158.45 | $155.58 | 255,169 |
| 2021-10-06 | $156.35 | $158.68 | $155.48 | $158.50 | $155.63 | 147,441 |
| 2021-10-05 | $157.03 | $159.39 | $156.30 | $157.82 | $154.97 | 221,774 |
| 2021-10-04 | $157.86 | $159.45 | $156.09 | $156.89 | $154.05 | 241,984 |
| 2021-10-01 | $158.52 | $159.65 | $154.78 | $158.03 | $155.17 | 259,565 |
| 2021-09-30 | $160.75 | $162.64 | $157.78 | $157.82 | $154.97 | 179,669 |
| 2021-09-29 | $161.39 | $162.39 | $158.59 | $160.20 | $157.30 | 325,938 |
| 2021-09-28 | $165.34 | $166.66 | $161.01 | $161.12 | $158.21 | 223,770 |
| 2021-09-27 | $165.11 | $167.06 | $164.28 | $165.61 | $162.61 | 202,572 |
| 2021-09-24 | $161.91 | $165.27 | $161.87 | $164.63 | $161.65 | 187,018 |
| 2021-09-23 | $160.98 | $163.33 | $160.98 | $162.42 | $159.48 | 310,361 |
| 2021-09-22 | $161.69 | $162.03 | $159.91 | $160.03 | $157.14 | 196,078 |
| 2021-09-21 | $159.72 | $161.55 | $158.81 | $160.70 | $157.79 | 249,692 |
| 2021-09-20 | $157.59 | $159.42 | $156.52 | $158.85 | $155.98 | 365,122 |
| 2021-09-17 | $161.74 | $161.74 | $159.74 | $160.11 | $157.21 | 508,181 |
| 2021-09-16 | $160.91 | $162.64 | $160.05 | $161.44 | $158.52 | 232,099 |
| 2021-09-15 | $159.83 | $162.17 | $159.83 | $160.87 | $157.96 | 333,128 |
| 2021-09-14 | $161.54 | $162.09 | $158.19 | $159.42 | $156.54 | 301,516 |
| 2021-09-13 | $162.73 | $162.81 | $160.44 | $161.31 | $158.39 | 213,286 |
| 2021-09-10 | $161.49 | $163.41 | $161.34 | $161.60 | $158.68 | 268,543 |
| 2021-09-09 | $164.00 | $164.44 | $160.01 | $161.24 | $158.32 | 268,453 |
| 2021-09-08 | $166.43 | $166.68 | $163.24 | $164.66 | $161.68 | 272,207 |
| 2021-09-07 | $168.66 | $169.90 | $166.63 | $166.83 | $163.81 | 164,723 |
| 2021-09-03 | $171.51 | $172.36 | $168.95 | $169.15 | $166.09 | 210,759 |
| 2021-09-02 | $171.08 | $173.23 | $170.74 | $171.86 | $168.75 | 308,524 |
| 2021-09-01 | $168.04 | $171.74 | $166.32 | $170.25 | $167.17 | 319,282 |
| 2021-08-31 | $172.30 | $172.48 | $167.80 | $168.03 | $164.99 | 263,354 |
| 2021-08-30 | $169.24 | $172.36 | $168.82 | $171.84 | $168.73 | 295,127 |
| 2021-08-27 | $166.60 | $171.64 | $166.60 | $169.13 | $166.07 | 340,929 |
| 2021-08-26 | $165.19 | $166.30 | $163.58 | $165.82 | $162.82 | 218,874 |
| 2021-08-25 | $163.31 | $166.14 | $162.73 | $165.36 | $162.37 | 255,730 |
| 2021-08-24 | $162.96 | $164.24 | $161.67 | $163.37 | $160.42 | 263,545 |
| 2021-08-23 | $158.69 | $162.90 | $157.84 | $162.68 | $159.74 | 395,482 |
| 2021-08-20 | $156.75 | $158.96 | $155.99 | $157.72 | $154.87 | 392,312 |
| 2021-08-19 | $156.37 | $157.81 | $155.38 | $156.10 | $153.28 | 245,626 |
| 2021-08-18 | $159.22 | $162.33 | $157.55 | $157.69 | $154.84 | 289,070 |
| 2021-08-17 | $159.84 | $159.90 | $157.16 | $158.50 | $155.63 | 182,258 |
| 2021-08-16 | $161.64 | $161.64 | $159.58 | $160.86 | $157.95 | 203,002 |
| 2021-08-13 | $161.80 | $162.87 | $161.00 | $161.93 | $159.00 | 169,449 |
| 2021-08-12 | $159.54 | $161.25 | $158.62 | $161.06 | $158.15 | 161,105 |
| 2021-08-11 | $156.73 | $159.14 | $155.95 | $159.07 | $156.19 | 268,226 |
| 2021-08-10 | $156.13 | $157.55 | $154.91 | $156.62 | $153.79 | 227,099 |
| 2021-08-09 | $157.23 | $158.26 | $155.66 | $156.03 | $153.21 | 162,547 |
| 2021-08-06 | $157.41 | $158.55 | $157.03 | $157.60 | $154.75 | 142,991 |
| 2021-08-05 | $158.19 | $159.48 | $155.61 | $157.10 | $154.01 | 136,958 |
| 2021-08-04 | $157.76 | $159.41 | $156.97 | $157.55 | $154.46 | 325,929 |
| 2021-08-03 | $155.33 | $158.42 | $154.62 | $158.07 | $154.97 | 189,422 |
| 2021-08-02 | $157.16 | $158.42 | $155.45 | $155.51 | $152.46 | 269,785 |
| 2021-07-30 | $155.05 | $158.12 | $154.70 | $157.00 | $153.92 | 489,342 |
| 2021-07-29 | $153.88 | $155.92 | $153.53 | $155.60 | $152.54 | 296,254 |
| 2021-07-28 | $153.48 | $153.89 | $151.06 | $152.64 | $149.64 | 247,164 |
| 2021-07-27 | $152.82 | $154.74 | $151.96 | $153.06 | $150.05 | 200,501 |
| 2021-07-26 | $152.28 | $153.87 | $152.28 | $153.52 | $150.50 | 234,859 |
| 2021-07-23 | $150.33 | $153.29 | $149.90 | $152.54 | $149.54 | 270,686 |
| 2021-07-22 | $150.09 | $151.68 | $147.24 | $149.30 | $146.37 | 741,705 |
| 2021-07-21 | $154.99 | $155.44 | $152.27 | $154.80 | $151.76 | 477,330 |
| 2021-07-20 | $152.52 | $155.86 | $151.89 | $154.10 | $151.07 | 330,252 |
| 2021-07-19 | $153.87 | $153.99 | $150.67 | $151.87 | $148.89 | 392,213 |
| 2021-07-16 | $157.14 | $157.41 | $153.55 | $155.12 | $152.07 | 1,138,379 |
| 2021-07-15 | $157.29 | $158.97 | $156.59 | $156.90 | $153.82 | 242,322 |
| 2021-07-14 | $155.75 | $158.72 | $155.75 | $157.86 | $154.76 | 256,550 |
| 2021-07-13 | $156.30 | $156.86 | $154.61 | $155.77 | $152.71 | 295,910 |
| 2021-07-12 | $155.94 | $157.38 | $155.12 | $157.25 | $154.16 | 333,015 |
| 2021-07-09 | $156.45 | $157.65 | $155.97 | $157.05 | $153.97 | 285,382 |
| 2021-07-08 | $156.43 | $157.45 | $153.50 | $155.07 | $152.02 | 286,133 |
| 2021-07-07 | $157.05 | $159.75 | $157.05 | $158.06 | $154.96 | 242,079 |
| 2021-07-06 | $157.77 | $158.08 | $155.48 | $156.95 | $153.87 | 389,862 |
| 2021-07-02 | $160.09 | $160.91 | $157.61 | $158.07 | $154.97 | 249,042 |
| 2021-07-01 | $158.36 | $160.74 | $157.49 | $160.11 | $156.97 | 279,738 |
| 2021-06-30 | $158.73 | $159.56 | $157.09 | $158.02 | $154.92 | 309,007 |
| 2021-06-29 | $158.82 | $159.66 | $157.30 | $159.29 | $156.16 | 242,303 |
| 2021-06-28 | $160.18 | $161.35 | $157.75 | $158.82 | $155.70 | 209,233 |
| 2021-06-25 | $159.08 | $161.67 | $158.20 | $160.60 | $157.45 | 443,465 |
| 2021-06-24 | $157.76 | $158.84 | $156.06 | $158.66 | $155.54 | 310,544 |
| 2021-06-23 | $158.91 | $159.21 | $156.83 | $157.60 | $154.50 | 225,950 |
| 2021-06-22 | $158.44 | $159.32 | $157.16 | $158.31 | $155.20 | 190,415 |
| 2021-06-21 | $155.94 | $158.31 | $155.09 | $158.09 | $154.98 | 182,353 |
| 2021-06-18 | $156.02 | $157.36 | $154.92 | $154.99 | $151.95 | 325,628 |
| 2021-06-17 | $160.14 | $160.29 | $156.44 | $157.61 | $154.51 | 323,074 |
| 2021-06-16 | $161.86 | $161.86 | $159.09 | $159.88 | $156.74 | 230,781 |
| 2021-06-15 | $160.00 | $162.93 | $159.69 | $162.04 | $158.86 | 259,145 |
| 2021-06-14 | $161.68 | $161.73 | $159.11 | $159.80 | $156.66 | 290,647 |
| 2021-06-11 | $159.03 | $161.30 | $159.03 | $160.85 | $157.69 | 229,976 |
| 2021-06-10 | $162.28 | $166.39 | $158.58 | $158.78 | $155.66 | 315,897 |
| 2021-06-09 | $163.46 | $163.68 | $161.54 | $161.98 | $158.80 | 272,483 |
| 2021-06-08 | $161.13 | $163.49 | $160.07 | $163.34 | $160.13 | 210,978 |
| 2021-06-07 | $161.19 | $162.40 | $158.74 | $161.29 | $158.12 | 428,556 |
| 2021-06-04 | $161.69 | $163.16 | $156.86 | $160.79 | $157.63 | 320,848 |
| 2021-06-03 | $165.00 | $165.47 | $161.40 | $162.34 | $159.15 | 485,273 |
| 2021-06-02 | $169.82 | $170.68 | $165.02 | $165.20 | $161.96 | 279,829 |
| 2021-06-01 | $171.09 | $173.23 | $168.64 | $169.48 | $166.15 | 273,421 |
| 2021-05-28 | $168.20 | $170.88 | $167.02 | $170.50 | $167.15 | 215,488 |
| 2021-05-27 | $167.93 | $170.20 | $167.93 | $169.12 | $165.80 | 199,407 |
| 2021-05-26 | $164.55 | $167.89 | $162.92 | $167.68 | $164.39 | 368,350 |
| 2021-05-25 | $168.34 | $169.53 | $164.94 | $165.26 | $162.01 | 172,468 |
| 2021-05-24 | $167.92 | $168.98 | $166.59 | $168.17 | $164.87 | 174,818 |
| 2021-05-21 | $168.50 | $169.63 | $167.09 | $167.22 | $163.94 | 234,630 |
| 2021-05-20 | $172.57 | $174.14 | $168.09 | $168.28 | $164.97 | 288,439 |
| 2021-05-19 | $170.59 | $172.35 | $168.68 | $172.26 | $168.88 | 230,575 |
| 2021-05-18 | $174.77 | $176.28 | $172.54 | $172.54 | $169.15 | 171,127 |
| 2021-05-17 | $174.53 | $175.13 | $173.24 | $174.60 | $171.17 | 112,415 |
| 2021-05-14 | $174.44 | $176.25 | $174.01 | $175.12 | $171.68 | 154,438 |
| 2021-05-13 | $171.75 | $175.06 | $171.75 | $173.90 | $170.48 | 273,899 |
| 2021-05-12 | $176.15 | $176.25 | $171.42 | $171.44 | $168.07 | 264,729 |
| 2021-05-11 | $176.80 | $177.93 | $173.50 | $176.52 | $173.05 | 270,372 |
| 2021-05-10 | $179.30 | $182.63 | $179.05 | $180.52 | $176.97 | 233,831 |
| 2021-05-07 | $174.78 | $178.49 | $174.18 | $178.30 | $174.80 | 307,491 |
| 2021-05-06 | $177.48 | $178.31 | $174.17 | $175.72 | $172.27 | 240,290 |
| 2021-05-05 | $178.47 | $178.59 | $175.35 | $176.99 | $173.51 | 197,008 |
| 2021-05-04 | $175.27 | $179.08 | $174.31 | $178.59 | $174.87 | 235,972 |
| 2021-05-03 | $173.46 | $176.96 | $172.85 | $175.67 | $172.02 | 197,381 |
| 2021-04-30 | $171.15 | $173.61 | $170.31 | $172.28 | $168.70 | 269,320 |
| 2021-04-29 | $169.78 | $172.51 | $169.10 | $171.17 | $167.61 | 197,164 |
| 2021-04-28 | $172.26 | $172.27 | $167.77 | $168.74 | $165.23 | 330,072 |
| 2021-04-27 | $168.85 | $171.71 | $168.85 | $171.51 | $167.94 | 302,230 |
| 2021-04-26 | $172.22 | $172.53 | $168.56 | $169.36 | $165.84 | 535,506 |
| 2021-04-23 | $169.41 | $173.51 | $169.09 | $171.73 | $168.16 | 399,153 |
| 2021-04-22 | $178.67 | $179.50 | $168.17 | $169.06 | $165.54 | 780,961 |
| 2021-04-21 | $175.01 | $176.88 | $172.99 | $173.04 | $169.44 | 531,092 |
| 2021-04-20 | $175.71 | $177.77 | $173.34 | $174.98 | $171.34 | 236,165 |
| 2021-04-19 | $176.53 | $176.77 | $173.29 | $175.00 | $171.36 | 260,321 |
| 2021-04-16 | $174.77 | $176.10 | $173.98 | $175.77 | $172.11 | 196,122 |
| 2021-04-15 | $173.31 | $179.50 | $173.00 | $173.96 | $170.34 | 172,252 |
| 2021-04-14 | $172.38 | $173.38 | $171.03 | $172.86 | $169.26 | 230,362 |
| 2021-04-13 | $172.81 | $177.64 | $170.76 | $172.03 | $168.45 | 174,107 |
| 2021-04-12 | $169.67 | $173.13 | $169.13 | $172.78 | $169.19 | 207,428 |
| 2021-04-09 | $169.16 | $171.29 | $167.76 | $169.42 | $165.90 | 184,405 |
| 2021-04-08 | $168.00 | $169.20 | $167.35 | $168.75 | $165.24 | 195,087 |
| 2021-04-07 | $168.90 | $173.23 | $166.97 | $167.97 | $164.48 | 222,454 |
| 2021-04-06 | $169.64 | $171.09 | $167.64 | $168.64 | $165.13 | 214,701 |
| 2021-04-05 | $168.95 | $170.49 | $168.17 | $169.81 | $166.28 | 158,830 |
| 2021-04-01 | $165.38 | $167.94 | $164.81 | $167.70 | $164.21 | 158,601 |
| 2021-03-31 | $167.40 | $168.41 | $163.39 | $165.06 | $161.63 | 346,750 |
| 2021-03-30 | $166.41 | $169.43 | $166.41 | $168.98 | $165.46 | 258,998 |
| 2021-03-29 | $169.29 | $170.83 | $165.48 | $166.21 | $162.75 | 298,373 |
| 2021-03-26 | $165.69 | $169.35 | $165.12 | $169.21 | $165.69 | 194,698 |
| 2021-03-25 | $163.50 | $166.16 | $161.70 | $165.53 | $162.09 | 200,715 |
| 2021-03-24 | $161.46 | $164.37 | $161.46 | $162.73 | $159.34 | 223,553 |
| 2021-03-23 | $162.31 | $163.74 | $160.06 | $160.41 | $157.07 | 229,670 |
| 2021-03-22 | $164.88 | $167.00 | $161.27 | $163.00 | $159.61 | 276,162 |
| 2021-03-19 | $167.41 | $168.34 | $163.24 | $165.01 | $161.58 | 501,264 |
| 2021-03-18 | $165.80 | $168.97 | $165.59 | $166.41 | $162.95 | 169,524 |
| 2021-03-17 | $164.94 | $166.52 | $162.40 | $165.60 | $162.15 | 220,738 |
| 2021-03-16 | $166.74 | $167.07 | $164.26 | $164.80 | $161.37 | 275,576 |
| 2021-03-15 | $165.20 | $167.39 | $164.00 | $166.19 | $162.73 | 162,804 |
| 2021-03-12 | $164.24 | $164.90 | $162.96 | $164.30 | $160.88 | 326,398 |
| 2021-03-11 | $163.35 | $163.86 | $161.29 | $163.54 | $160.14 | 266,042 |
| 2021-03-10 | $157.07 | $162.72 | $154.88 | $162.31 | $158.93 | 273,732 |
| 2021-03-09 | $163.44 | $166.13 | $161.90 | $162.23 | $158.86 | 390,473 |
| 2021-03-08 | $163.36 | $165.55 | $161.20 | $162.00 | $158.63 | 396,002 |
| 2021-03-05 | $161.16 | $163.45 | $157.99 | $162.37 | $158.99 | 357,885 |
| 2021-03-04 | $164.82 | $168.00 | $158.95 | $159.79 | $156.47 | 482,519 |
| 2021-03-03 | $163.30 | $166.63 | $162.20 | $164.39 | $160.97 | 207,444 |
| 2021-03-02 | $162.57 | $163.55 | $161.17 | $162.51 | $159.13 | 307,545 |
| 2021-03-01 | $162.35 | $164.08 | $158.75 | $162.81 | $159.42 | 287,097 |
| 2021-02-26 | $160.22 | $162.19 | $159.25 | $160.14 | $156.81 | 270,503 |
| 2021-02-25 | $161.99 | $163.91 | $160.43 | $161.74 | $158.38 | 177,126 |
| 2021-02-24 | $160.01 | $162.58 | $159.49 | $161.82 | $158.45 | 227,818 |
| 2021-02-23 | $159.06 | $161.29 | $157.97 | $160.49 | $157.15 | 207,382 |
| 2021-02-22 | $160.46 | $162.50 | $154.98 | $160.29 | $156.96 | 263,176 |
| 2021-02-19 | $157.00 | $160.84 | $157.00 | $160.12 | $156.79 | 319,063 |
| 2021-02-18 | $153.49 | $157.73 | $152.83 | $157.02 | $153.75 | 239,747 |
| 2021-02-17 | $153.55 | $154.52 | $152.52 | $154.16 | $150.95 | 193,852 |
| 2021-02-16 | $154.79 | $155.35 | $153.21 | $153.86 | $150.66 | 254,156 |
| 2021-02-12 | $152.47 | $154.99 | $152.47 | $154.89 | $151.67 | 155,143 |
| 2021-02-11 | $151.88 | $153.61 | $150.70 | $152.40 | $149.23 | 285,129 |
| 2021-02-10 | $153.20 | $153.32 | $150.72 | $151.48 | $148.12 | 389,697 |
| 2021-02-09 | $150.28 | $153.01 | $148.91 | $152.90 | $149.51 | 241,783 |
| 2021-02-08 | $148.22 | $150.63 | $147.96 | $149.69 | $146.37 | 222,294 |
| 2021-02-05 | $147.29 | $148.89 | $146.01 | $148.34 | $145.05 | 273,802 |
| 2021-02-04 | $144.84 | $146.87 | $143.37 | $146.86 | $143.61 | 212,409 |
| 2021-02-03 | $144.19 | $144.57 | $142.04 | $143.78 | $140.60 | 353,554 |
| 2021-02-02 | $141.05 | $144.61 | $141.05 | $143.77 | $140.59 | 352,525 |
| 2021-02-01 | $139.24 | $141.64 | $138.30 | $140.66 | $137.54 | 430,833 |
| 2021-01-29 | $143.46 | $143.55 | $138.39 | $139.40 | $136.31 | 584,301 |
| 2021-01-28 | $142.26 | $148.05 | $139.68 | $142.35 | $139.20 | 607,376 |
| 2021-01-27 | $147.90 | $148.68 | $144.72 | $145.52 | $142.30 | 667,957 |
| 2021-01-26 | $155.44 | $155.44 | $149.24 | $149.79 | $146.47 | 223,331 |
| 2021-01-25 | $151.95 | $154.80 | $151.38 | $154.70 | $151.27 | 348,390 |
| 2021-01-22 | $152.73 | $154.09 | $150.75 | $152.37 | $148.99 | 266,620 |
| 2021-01-21 | $157.28 | $158.91 | $152.57 | $152.59 | $149.21 | 273,461 |
| 2021-01-20 | $153.51 | $157.15 | $153.32 | $157.04 | $153.56 | 293,388 |
| 2021-01-19 | $151.61 | $154.27 | $150.43 | $153.34 | $149.94 | 385,150 |
| 2021-01-15 | $150.53 | $151.82 | $146.84 | $149.61 | $146.30 | 396,002 |
| 2021-01-14 | $149.23 | $152.06 | $148.08 | $151.83 | $148.47 | 263,204 |
| 2021-01-13 | $150.43 | $150.43 | $146.68 | $148.00 | $144.72 | 359,969 |
| 2021-01-12 | $144.39 | $149.47 | $144.02 | $148.07 | $144.79 | 287,252 |
| 2021-01-11 | $143.48 | $144.82 | $142.50 | $144.38 | $141.18 | 188,556 |
| 2021-01-08 | $144.50 | $146.77 | $144.40 | $144.41 | $141.21 | 303,748 |
| 2021-01-07 | $139.68 | $144.49 | $138.95 | $144.15 | $140.96 | 373,017 |
| 2021-01-06 | $135.60 | $143.16 | $135.60 | $142.75 | $137.68 | 313,748 |
| 2021-01-05 | $133.03 | $135.89 | $133.03 | $135.44 | $130.63 | 167,396 |
| 2021-01-04 | $134.68 | $135.05 | $132.36 | $133.09 | $128.36 | 177,431 |
| 2020-12-31 | $134.26 | $135.74 | $133.62 | $134.66 | $129.88 | 188,755 |
| 2020-12-30 | $134.56 | $135.91 | $133.85 | $134.26 | $129.49 | 193,523 |
| 2020-12-29 | $135.60 | $136.45 | $134.47 | $134.74 | $129.95 | 158,671 |
| 2020-12-28 | $135.93 | $136.57 | $135.03 | $135.61 | $130.79 | 107,837 |
| 2020-12-24 | $135.17 | $135.53 | $134.05 | $135.36 | $130.55 | 79,800 |
| 2020-12-23 | $135.78 | $136.33 | $134.25 | $135.37 | $130.56 | 122,326 |
| 2020-12-22 | $135.37 | $137.07 | $134.46 | $135.89 | $131.06 | 203,563 |
| 2020-12-21 | $134.13 | $135.57 | $132.23 | $135.31 | $130.50 | 213,058 |
| 2020-12-18 | $134.92 | $136.07 | $133.39 | $134.91 | $130.12 | 460,350 |
| 2020-12-17 | $134.41 | $135.26 | $133.54 | $134.59 | $129.81 | 223,667 |
| 2020-12-16 | $134.27 | $135.14 | $128.51 | $134.08 | $129.32 | 251,750 |
| 2020-12-15 | $134.30 | $134.87 | $132.51 | $134.42 | $129.64 | 260,685 |
| 2020-12-14 | $139.39 | $140.40 | $132.86 | $133.15 | $128.42 | 313,416 |
| 2020-12-11 | $138.91 | $140.14 | $138.01 | $138.72 | $133.79 | 393,193 |
| 2020-12-10 | $139.75 | $140.00 | $137.18 | $139.43 | $134.48 | 390,591 |
| 2020-12-09 | $138.20 | $139.95 | $137.26 | $139.38 | $134.43 | 401,907 |
| 2020-12-08 | $134.36 | $138.09 | $133.84 | $137.54 | $132.65 | 526,670 |
| 2020-12-07 | $133.12 | $136.16 | $133.12 | $134.65 | $129.87 | 502,519 |
| 2020-12-04 | $130.89 | $134.10 | $129.71 | $133.58 | $128.83 | 249,359 |
| 2020-12-03 | $129.80 | $132.41 | $128.66 | $131.13 | $126.47 | 303,576 |
| 2020-12-02 | $132.91 | $133.13 | $128.87 | $130.56 | $125.92 | 320,566 |
| 2020-12-01 | $131.24 | $133.52 | $130.27 | $132.76 | $128.04 | 359,668 |
| 2020-11-30 | $130.58 | $132.37 | $128.97 | $131.42 | $126.75 | 436,686 |
| 2020-11-27 | $129.83 | $131.02 | $129.31 | $130.26 | $125.63 | 78,515 |
| 2020-11-25 | $132.35 | $133.48 | $129.32 | $130.36 | $125.73 | 209,033 |
| 2020-11-24 | $129.77 | $133.41 | $129.50 | $132.70 | $127.98 | 281,270 |
| 2020-11-23 | $130.31 | $131.17 | $128.53 | $129.82 | $125.21 | 263,682 |
| 2020-11-20 | $131.89 | $132.49 | $129.68 | $129.79 | $125.18 | 327,029 |
| 2020-11-19 | $130.70 | $131.24 | $129.72 | $131.10 | $126.44 | 186,213 |
| 2020-11-18 | $132.39 | $133.63 | $131.00 | $131.41 | $126.74 | 208,511 |
| 2020-11-17 | $131.19 | $132.39 | $129.15 | $132.17 | $127.47 | 147,084 |
| 2020-11-16 | $130.06 | $132.11 | $128.79 | $131.88 | $127.19 | 236,147 |
| 2020-11-13 | $128.32 | $129.81 | $128.32 | $128.69 | $124.12 | 137,708 |
| 2020-11-12 | $129.25 | $129.56 | $126.61 | $127.64 | $123.10 | 229,821 |
| 2020-11-11 | $131.12 | $131.59 | $127.57 | $129.81 | $125.20 | 295,592 |
| 2020-11-10 | $125.27 | $131.09 | $123.34 | $130.62 | $125.98 | 447,933 |
| 2020-11-09 | $128.99 | $130.78 | $123.16 | $124.67 | $120.24 | 355,417 |
| 2020-11-06 | $125.15 | $126.06 | $123.34 | $123.88 | $119.28 | 245,783 |
| 2020-11-05 | $125.39 | $126.57 | $123.96 | $125.07 | $120.42 | 219,398 |
| 2020-11-04 | $127.25 | $130.51 | $124.09 | $124.40 | $119.78 | 350,888 |
| 2020-11-03 | $123.54 | $128.82 | $123.54 | $128.26 | $123.49 | 303,608 |
| 2020-11-02 | $125.88 | $126.39 | $122.63 | $123.41 | $118.82 | 339,529 |
| 2020-10-30 | $124.49 | $126.69 | $123.64 | $124.70 | $120.07 | 408,466 |
| 2020-10-29 | $124.55 | $125.91 | $123.92 | $125.22 | $120.57 | 374,166 |
| 2020-10-28 | $127.33 | $128.64 | $125.50 | $125.71 | $121.04 | 358,379 |
| 2020-10-27 | $131.94 | $132.81 | $128.93 | $129.12 | $124.32 | 281,289 |
| 2020-10-26 | $130.20 | $131.57 | $128.68 | $131.50 | $126.61 | 366,068 |
| 2020-10-23 | $131.44 | $132.74 | $127.86 | $131.98 | $127.08 | 305,791 |
| 2020-10-22 | $135.98 | $136.79 | $125.67 | $131.43 | $126.55 | 481,444 |
| 2020-10-21 | $128.65 | $130.83 | $126.60 | $127.29 | $122.56 | 347,736 |
| 2020-10-20 | $127.37 | $129.12 | $127.34 | $128.29 | $123.52 | 232,438 |
| 2020-10-19 | $130.60 | $130.84 | $126.48 | $126.91 | $122.19 | 297,395 |
| 2020-10-16 | $133.78 | $134.85 | $130.48 | $130.62 | $125.77 | 223,672 |
| 2020-10-15 | $132.21 | $134.88 | $132.17 | $134.61 | $129.61 | 196,566 |
| 2020-10-14 | $132.19 | $135.25 | $132.19 | $133.48 | $128.52 | 295,623 |
| 2020-10-13 | $132.83 | $134.19 | $132.15 | $132.44 | $127.52 | 179,590 |
| 2020-10-12 | $132.19 | $133.52 | $131.63 | $132.68 | $127.75 | 172,023 |
| 2020-10-09 | $132.07 | $132.92 | $131.13 | $131.94 | $127.04 | 268,075 |
| 2020-10-08 | $129.37 | $132.09 | $128.78 | $131.82 | $126.92 | 210,404 |
| 2020-10-07 | $127.18 | $129.10 | $126.76 | $128.72 | $123.94 | 236,808 |
| 2020-10-06 | $128.54 | $128.70 | $125.99 | $127.12 | $122.40 | 333,024 |
| 2020-10-05 | $126.16 | $128.88 | $125.73 | $128.46 | $123.69 | 299,164 |
| 2020-10-02 | $120.97 | $126.25 | $120.92 | $125.25 | $120.60 | 296,400 |
| 2020-10-01 | $125.08 | $126.38 | $124.14 | $125.18 | $120.53 | 320,974 |
| 2020-09-30 | $126.52 | $127.66 | $124.83 | $125.49 | $120.83 | 281,692 |
| 2020-09-29 | $127.12 | $128.64 | $126.55 | $126.64 | $121.93 | 186,191 |
| 2020-09-28 | $127.14 | $128.10 | $126.14 | $127.54 | $122.80 | 270,159 |
| 2020-09-25 | $126.40 | $126.86 | $125.15 | $125.66 | $120.99 | 202,025 |
| 2020-09-24 | $126.30 | $127.73 | $124.88 | $126.30 | $121.61 | 222,664 |
| 2020-09-23 | $127.02 | $128.73 | $125.72 | $126.72 | $122.01 | 201,711 |
| 2020-09-22 | $125.99 | $127.21 | $125.43 | $126.98 | $122.26 | 226,378 |
| 2020-09-21 | $126.07 | $126.30 | $123.65 | $125.73 | $121.06 | 298,569 |
| 2020-09-18 | $130.25 | $130.25 | $126.49 | $127.72 | $122.97 | 428,114 |
| 2020-09-17 | $126.86 | $130.47 | $126.01 | $129.64 | $124.82 | 276,279 |
| 2020-09-16 | $130.98 | $131.24 | $127.32 | $128.92 | $124.13 | 447,738 |
| 2020-09-15 | $127.87 | $130.18 | $127.06 | $129.68 | $124.86 | 504,661 |
| 2020-09-14 | $132.33 | $132.33 | $126.76 | $127.53 | $122.79 | 387,080 |
| 2020-09-11 | $132.52 | $133.74 | $130.57 | $131.40 | $126.52 | 293,137 |
| 2020-09-10 | $137.67 | $139.99 | $132.05 | $132.28 | $127.37 | 412,760 |
| 2020-09-09 | $132.66 | $135.93 | $132.04 | $134.83 | $129.82 | 274,960 |
| 2020-09-08 | $131.99 | $134.46 | $130.42 | $131.97 | $127.07 | 360,262 |
| 2020-09-04 | $133.12 | $134.14 | $130.00 | $133.09 | $128.15 | 270,652 |
| 2020-09-03 | $134.58 | $134.58 | $131.41 | $132.53 | $127.61 | 194,567 |
| 2020-09-02 | $134.66 | $135.15 | $133.66 | $134.95 | $129.94 | 229,726 |
| 2020-09-01 | $133.42 | $134.83 | $131.91 | $134.26 | $129.27 | 243,485 |
| 2020-08-31 | $134.58 | $138.55 | $132.52 | $133.09 | $128.15 | 409,039 |
| 2020-08-28 | $136.34 | $136.67 | $134.10 | $134.44 | $129.45 | 211,372 |
| 2020-08-27 | $136.29 | $136.52 | $134.91 | $135.91 | $130.86 | 260,676 |
| 2020-08-26 | $130.99 | $136.02 | $129.62 | $135.95 | $130.90 | 503,361 |
| 2020-08-25 | $134.19 | $134.78 | $133.26 | $133.38 | $128.42 | 200,723 |
| 2020-08-24 | $133.42 | $134.37 | $132.80 | $134.18 | $129.19 | 295,844 |
| 2020-08-21 | $131.61 | $133.15 | $130.87 | $132.76 | $127.83 | 315,380 |
| 2020-08-20 | $129.61 | $132.39 | $128.57 | $131.39 | $126.51 | 251,456 |
| 2020-08-19 | $130.53 | $132.30 | $130.09 | $130.44 | $125.59 | 263,846 |
| 2020-08-18 | $130.03 | $131.07 | $129.67 | $130.00 | $125.17 | 211,306 |
| 2020-08-17 | $129.50 | $130.81 | $129.05 | $130.36 | $125.52 | 231,582 |
| 2020-08-14 | $130.67 | $131.31 | $129.26 | $129.49 | $124.68 | 266,946 |
| 2020-08-13 | $129.88 | $131.63 | $129.54 | $130.64 | $125.79 | 223,837 |
| 2020-08-12 | $130.41 | $133.70 | $130.41 | $130.68 | $125.82 | 265,802 |
| 2020-08-11 | $129.65 | $131.67 | $128.94 | $129.58 | $124.77 | 241,278 |
| 2020-08-10 | $127.18 | $129.72 | $127.18 | $128.91 | $124.12 | 222,961 |
| 2020-08-07 | $125.32 | $127.59 | $125.32 | $127.43 | $122.70 | 184,745 |
| 2020-08-06 | $126.04 | $127.23 | $125.23 | $125.98 | $121.10 | 296,393 |
| 2020-08-05 | $126.20 | $127.44 | $124.87 | $126.49 | $121.59 | 394,167 |
| 2020-08-04 | $124.16 | $126.27 | $121.81 | $125.64 | $120.77 | 367,195 |
| 2020-08-03 | $122.30 | $123.67 | $121.36 | $122.53 | $117.78 | 308,413 |
| 2020-07-31 | $123.37 | $123.86 | $119.51 | $121.78 | $117.06 | 362,129 |
| 2020-07-30 | $123.86 | $124.86 | $122.82 | $123.85 | $119.05 | 261,520 |
| 2020-07-29 | $123.38 | $126.13 | $123.38 | $125.08 | $120.23 | 393,414 |
| 2020-07-28 | $121.59 | $123.82 | $121.58 | $122.67 | $117.92 | 493,827 |
| 2020-07-27 | $122.75 | $123.69 | $121.56 | $122.54 | $117.79 | 404,585 |
| 2020-07-24 | $121.91 | $123.65 | $121.40 | $123.37 | $118.59 | 301,260 |
| 2020-07-23 | $122.75 | $123.97 | $118.64 | $121.91 | $117.19 | 554,430 |
| 2020-07-22 | $122.65 | $123.19 | $120.16 | $120.95 | $116.26 | 398,822 |
| 2020-07-21 | $122.50 | $123.53 | $121.02 | $121.78 | $117.06 | 415,325 |
| 2020-07-20 | $119.80 | $121.63 | $119.76 | $120.67 | $116.00 | 419,236 |
| 2020-07-17 | $117.89 | $120.00 | $117.89 | $119.76 | $115.12 | 281,153 |
| 2020-07-16 | $114.90 | $118.63 | $114.28 | $117.17 | $112.63 | 317,258 |
| 2020-07-15 | $115.53 | $116.12 | $112.70 | $115.11 | $110.65 | 258,022 |
| 2020-07-14 | $112.38 | $114.31 | $112.20 | $114.22 | $109.80 | 323,376 |
| 2020-07-13 | $115.20 | $115.63 | $112.02 | $112.19 | $107.84 | 249,769 |
| 2020-07-10 | $115.35 | $116.19 | $114.26 | $114.95 | $110.50 | 222,816 |
| 2020-07-09 | $116.18 | $116.94 | $114.87 | $115.23 | $110.77 | 303,638 |
| 2020-07-08 | $114.19 | $115.98 | $114.19 | $115.79 | $111.30 | 321,594 |
| 2020-07-07 | $112.14 | $115.42 | $111.59 | $114.48 | $110.05 | 335,133 |
| 2020-07-06 | $113.35 | $114.66 | $112.26 | $113.04 | $108.66 | 240,825 |
| 2020-07-02 | $112.55 | $112.87 | $111.38 | $112.01 | $107.67 | 233,865 |
| 2020-07-01 | $113.19 | $113.95 | $110.76 | $111.23 | $106.92 | 259,425 |
| 2020-06-30 | $110.35 | $112.83 | $110.35 | $112.31 | $107.96 | 328,450 |
| 2020-06-29 | $108.25 | $110.72 | $107.81 | $110.41 | $106.13 | 283,538 |
| 2020-06-26 | $109.43 | $109.62 | $107.17 | $107.48 | $103.32 | 597,261 |
| 2020-06-25 | $110.34 | $110.73 | $108.15 | $109.88 | $105.62 | 194,063 |
| 2020-06-24 | $111.23 | $111.46 | $109.60 | $110.32 | $106.05 | 261,383 |
| 2020-06-23 | $110.89 | $112.14 | $110.71 | $111.40 | $107.08 | 226,407 |
| 2020-06-22 | $110.10 | $111.44 | $108.80 | $109.92 | $105.66 | 243,497 |
| 2020-06-19 | $112.57 | $112.57 | $109.33 | $110.72 | $106.43 | 537,447 |
| 2020-06-18 | $111.92 | $111.97 | $110.47 | $110.88 | $106.58 | 261,249 |
| 2020-06-17 | $110.73 | $113.68 | $110.60 | $112.02 | $107.68 | 209,391 |
| 2020-06-16 | $113.00 | $114.09 | $109.75 | $110.25 | $105.98 | 453,525 |
| 2020-06-15 | $104.69 | $110.56 | $103.51 | $109.62 | $105.37 | 351,120 |
| 2020-06-12 | $110.05 | $110.06 | $103.61 | $106.67 | $102.54 | 331,037 |
| 2020-06-11 | $110.60 | $110.60 | $107.55 | $107.74 | $103.57 | 298,325 |
| 2020-06-10 | $112.81 | $113.42 | $111.70 | $112.59 | $108.23 | 290,140 |
| 2020-06-09 | $111.15 | $113.29 | $109.88 | $112.66 | $108.30 | 252,208 |
| 2020-06-08 | $112.88 | $113.35 | $111.37 | $111.70 | $107.37 | 321,619 |
| 2020-06-05 | $115.92 | $116.90 | $112.15 | $112.28 | $107.93 | 570,904 |
| 2020-06-04 | $115.01 | $115.02 | $113.16 | $114.28 | $109.85 | 389,598 |
| 2020-06-03 | $115.89 | $117.00 | $114.33 | $115.41 | $110.94 | 366,040 |
| 2020-06-02 | $113.94 | $116.64 | $113.60 | $115.62 | $111.14 | 226,815 |
| 2020-06-01 | $116.39 | $116.68 | $113.45 | $113.49 | $109.09 | 278,949 |
| 2020-05-29 | $114.89 | $116.84 | $114.89 | $116.26 | $111.76 | 277,143 |
| 2020-05-28 | $115.91 | $116.87 | $115.04 | $115.53 | $111.05 | 218,639 |
| 2020-05-27 | $116.39 | $117.61 | $114.40 | $115.38 | $110.91 | 300,485 |
| 2020-05-26 | $114.86 | $116.71 | $113.75 | $115.42 | $110.95 | 278,624 |
| 2020-05-22 | $112.10 | $113.37 | $111.11 | $112.72 | $108.35 | 164,142 |
| 2020-05-21 | $113.64 | $114.43 | $111.70 | $112.09 | $107.75 | 296,317 |
| 2020-05-20 | $110.98 | $113.93 | $110.93 | $113.67 | $109.27 | 416,588 |
| 2020-05-19 | $110.92 | $113.95 | $109.76 | $109.82 | $105.57 | 230,106 |
| 2020-05-18 | $106.37 | $111.37 | $105.30 | $110.81 | $106.52 | 554,070 |
| 2020-05-15 | $102.45 | $104.61 | $102.12 | $103.43 | $99.42 | 756,284 |
| 2020-05-14 | $102.19 | $103.95 | $101.14 | $103.24 | $99.24 | 357,604 |
| 2020-05-13 | $105.46 | $106.80 | $102.71 | $103.64 | $99.63 | 248,500 |
| 2020-05-12 | $109.81 | $110.40 | $106.63 | $106.79 | $102.65 | 268,102 |
| 2020-05-11 | $106.28 | $109.67 | $106.10 | $108.92 | $104.70 | 434,262 |
| 2020-05-08 | $104.37 | $107.54 | $104.37 | $107.23 | $103.08 | 266,694 |
| 2020-05-07 | $104.04 | $104.99 | $102.82 | $103.02 | $99.03 | 162,152 |
| 2020-05-06 | $103.89 | $103.89 | $101.65 | $102.42 | $98.45 | 179,650 |
| 2020-05-05 | $101.87 | $103.73 | $101.87 | $103.18 | $99.00 | 201,950 |
| 2020-05-04 | $101.60 | $102.43 | $99.02 | $100.87 | $96.79 | 305,528 |
| 2020-05-01 | $101.38 | $104.35 | $101.01 | $103.11 | $98.94 | 371,992 |
| 2020-04-30 | $106.18 | $106.18 | $103.29 | $103.31 | $99.13 | 282,110 |
| 2020-04-29 | $108.10 | $108.91 | $105.49 | $106.80 | $102.48 | 255,831 |
| 2020-04-28 | $109.10 | $109.94 | $105.60 | $105.78 | $101.50 | 346,493 |
| 2020-04-27 | $102.86 | $108.37 | $102.60 | $108.03 | $103.66 | 359,124 |
| 2020-04-24 | $102.51 | $103.39 | $100.40 | $102.75 | $98.59 | 285,897 |
| 2020-04-23 | $94.90 | $103.51 | $94.12 | $101.75 | $97.63 | 715,013 |
| 2020-04-22 | $100.66 | $100.73 | $97.73 | $98.80 | $94.80 | 287,177 |
| 2020-04-21 | $99.04 | $99.10 | $97.13 | $98.15 | $94.18 | 262,364 |
| 2020-04-20 | $102.41 | $103.00 | $99.73 | $100.46 | $96.39 | 355,001 |
| 2020-04-17 | $106.66 | $106.78 | $102.59 | $103.59 | $99.40 | 344,196 |
| 2020-04-16 | $99.96 | $104.22 | $99.41 | $103.90 | $99.70 | 405,587 |
| 2020-04-15 | $99.23 | $101.49 | $98.57 | $99.89 | $95.85 | 333,962 |
| 2020-04-14 | $102.35 | $104.99 | $100.56 | $102.39 | $98.25 | 297,977 |
| 2020-04-13 | $103.25 | $104.03 | $100.02 | $100.54 | $96.47 | 397,219 |
| 2020-04-09 | $100.45 | $104.94 | $100.45 | $104.09 | $99.88 | 436,133 |
| 2020-04-08 | $98.72 | $101.32 | $97.35 | $100.19 | $96.14 | 380,645 |
| 2020-04-07 | $102.15 | $102.28 | $96.83 | $97.55 | $93.60 | 449,395 |
| 2020-04-06 | $94.80 | $99.88 | $94.76 | $99.45 | $95.43 | 372,742 |
| 2020-04-03 | $93.02 | $94.08 | $90.77 | $92.32 | $88.58 | 313,891 |
| 2020-04-02 | $92.02 | $94.45 | $90.32 | $93.26 | $89.49 | 304,038 |
| 2020-04-01 | $92.63 | $95.93 | $90.97 | $92.54 | $88.79 | 252,720 |
| 2020-03-31 | $96.85 | $97.95 | $93.27 | $95.86 | $91.98 | 466,428 |
| 2020-03-30 | $93.51 | $98.34 | $92.39 | $96.99 | $93.06 | 330,418 |
| 2020-03-27 | $95.01 | $97.24 | $92.05 | $92.59 | $88.84 | 466,162 |
| 2020-03-26 | $96.35 | $99.00 | $95.29 | $98.50 | $94.51 | 398,647 |
| 2020-03-25 | $93.10 | $99.00 | $91.45 | $95.26 | $91.40 | 585,604 |
| 2020-03-24 | $90.25 | $94.33 | $89.00 | $93.05 | $89.28 | 626,855 |
| 2020-03-23 | $91.39 | $93.93 | $85.30 | $86.77 | $83.26 | 480,197 |
| 2020-03-20 | $91.20 | $97.52 | $89.81 | $92.73 | $88.98 | 853,576 |
| 2020-03-19 | $95.12 | $100.11 | $89.93 | $90.65 | $86.98 | 531,858 |
| 2020-03-18 | $97.54 | $102.08 | $90.38 | $95.86 | $91.98 | 604,263 |
| 2020-03-17 | $90.20 | $103.64 | $88.46 | $102.94 | $98.77 | 610,592 |
| 2020-03-16 | $90.33 | $94.21 | $88.63 | $88.74 | $85.15 | 763,944 |
| 2020-03-13 | $93.46 | $99.13 | $92.19 | $99.04 | $95.03 | 648,021 |
| 2020-03-12 | $90.20 | $95.07 | $88.33 | $90.54 | $86.88 | 781,355 |
| 2020-03-11 | $95.28 | $97.29 | $94.74 | $95.90 | $92.02 | 360,136 |
| 2020-03-10 | $95.54 | $97.99 | $94.54 | $97.94 | $93.98 | 539,212 |
| 2020-03-09 | $95.77 | $97.58 | $93.34 | $93.53 | $89.74 | 492,749 |
| 2020-03-06 | $97.37 | $101.50 | $96.76 | $101.34 | $97.24 | 446,892 |
| 2020-03-05 | $102.81 | $104.97 | $99.85 | $100.23 | $96.17 | 300,542 |
| 2020-03-04 | $103.73 | $105.46 | $101.68 | $105.38 | $101.12 | 374,957 |
| 2020-03-03 | $104.89 | $106.09 | $101.92 | $102.25 | $98.11 | 424,276 |
| 2020-03-02 | $101.54 | $105.23 | $100.18 | $105.10 | $100.85 | 447,017 |
| 2020-02-28 | $100.71 | $102.57 | $99.35 | $100.97 | $96.88 | 753,045 |
| 2020-02-27 | $99.03 | $105.59 | $98.70 | $103.46 | $99.27 | 574,447 |
| 2020-02-26 | $104.81 | $105.23 | $101.44 | $101.58 | $97.47 | 355,169 |
| 2020-02-25 | $108.47 | $108.55 | $104.46 | $104.54 | $100.31 | 418,012 |
| 2020-02-24 | $107.98 | $109.22 | $106.43 | $108.44 | $104.05 | 391,412 |
| 2020-02-21 | $111.22 | $111.65 | $110.10 | $110.89 | $106.40 | 182,849 |
| 2020-02-20 | $111.49 | $112.10 | $110.64 | $111.87 | $107.34 | 209,057 |
| 2020-02-19 | $109.50 | $111.73 | $109.50 | $111.59 | $107.07 | 172,560 |
| 2020-02-18 | $108.09 | $109.97 | $107.52 | $109.35 | $104.92 | 237,080 |
| 2020-02-14 | $110.93 | $112.04 | $108.10 | $108.18 | $103.80 | 279,827 |
| 2020-02-13 | $111.40 | $112.03 | $109.88 | $110.45 | $105.98 | 324,910 |
| 2020-02-12 | $112.57 | $112.92 | $111.58 | $112.06 | $107.34 | 181,676 |
| 2020-02-11 | $113.33 | $113.73 | $111.88 | $112.06 | $107.34 | 265,730 |
| 2020-02-10 | $113.72 | $113.73 | $111.25 | $112.81 | $108.06 | 221,543 |
| 2020-02-07 | $113.95 | $114.55 | $113.23 | $113.96 | $109.17 | 200,344 |
| 2020-02-06 | $113.75 | $114.30 | $113.12 | $113.86 | $109.07 | 369,614 |
| 2020-02-05 | $114.42 | $114.87 | $112.82 | $114.00 | $109.20 | 223,685 |
| 2020-02-04 | $112.40 | $113.91 | $111.87 | $113.11 | $108.35 | 281,986 |
| 2020-02-03 | $111.21 | $112.31 | $110.23 | $110.95 | $106.28 | 384,098 |
| 2020-01-31 | $111.62 | $113.34 | $110.13 | $110.75 | $106.09 | 678,730 |
| 2020-01-30 | $110.19 | $112.71 | $106.18 | $112.50 | $107.77 | 748,067 |
| 2020-01-29 | $112.05 | $113.37 | $110.83 | $111.35 | $106.66 | 301,443 |
| 2020-01-28 | $112.39 | $113.80 | $111.09 | $112.08 | $107.36 | 275,923 |
| 2020-01-27 | $112.00 | $113.07 | $111.59 | $111.61 | $106.91 | 233,893 |
| 2020-01-24 | $115.26 | $115.60 | $113.34 | $113.86 | $109.07 | 240,554 |
| 2020-01-23 | $114.93 | $115.06 | $113.35 | $114.98 | $110.14 | 200,834 |
| 2020-01-22 | $116.25 | $116.25 | $114.12 | $114.96 | $110.12 | 202,820 |
| 2020-01-21 | $117.84 | $117.84 | $115.19 | $115.44 | $110.58 | 273,245 |
| 2020-01-17 | $117.37 | $119.49 | $115.96 | $117.84 | $112.88 | 290,383 |
| 2020-01-16 | $119.03 | $119.32 | $116.97 | $117.41 | $112.47 | 370,937 |
| 2020-01-15 | $117.06 | $118.83 | $115.57 | $117.69 | $112.74 | 437,074 |
| 2020-01-14 | $114.24 | $116.32 | $114.13 | $115.57 | $110.71 | 309,015 |
| 2020-01-13 | $113.87 | $114.33 | $113.13 | $113.92 | $109.13 | 188,130 |
| 2020-01-10 | $113.53 | $114.55 | $113.05 | $113.76 | $108.97 | 294,002 |
| 2020-01-09 | $112.50 | $113.69 | $112.04 | $113.35 | $108.58 | 208,522 |
| 2020-01-08 | $113.08 | $114.68 | $113.08 | $114.25 | $107.55 | 255,402 |
| 2020-01-07 | $112.21 | $113.51 | $111.16 | $113.08 | $106.44 | 185,147 |
| 2020-01-06 | $112.08 | $112.77 | $110.10 | $112.62 | $106.01 | 260,041 |
| 2020-01-03 | $112.08 | $113.61 | $111.69 | $113.35 | $106.70 | 195,998 |
| 2020-01-02 | $114.37 | $114.37 | $112.25 | $113.44 | $106.78 | 190,291 |
| 2019-12-31 | $112.74 | $114.48 | $112.49 | $113.87 | $107.19 | 249,589 |
| 2019-12-30 | $113.38 | $113.51 | $112.52 | $112.99 | $106.36 | 143,152 |
| 2019-12-27 | $113.25 | $114.26 | $113.08 | $113.18 | $106.54 | 170,453 |
| 2019-12-26 | $112.74 | $113.30 | $112.03 | $113.06 | $106.43 | 120,057 |
| 2019-12-24 | $112.64 | $112.96 | $112.11 | $112.74 | $106.12 | 84,948 |
| 2019-12-23 | $113.88 | $113.88 | $112.42 | $112.47 | $105.87 | 204,634 |
| 2019-12-20 | $111.78 | $113.42 | $110.54 | $113.29 | $106.64 | 465,215 |
| 2019-12-19 | $111.50 | $111.84 | $110.97 | $111.78 | $105.22 | 185,592 |
| 2019-12-18 | $111.21 | $112.01 | $109.82 | $111.71 | $105.15 | 181,484 |
| 2019-12-17 | $110.99 | $112.37 | $110.61 | $111.28 | $104.75 | 226,451 |
| 2019-12-16 | $111.66 | $112.61 | $110.60 | $110.70 | $104.20 | 351,243 |
| 2019-12-13 | $112.86 | $113.83 | $111.22 | $111.59 | $105.04 | 194,191 |
| 2019-12-12 | $112.27 | $113.93 | $111.65 | $112.82 | $106.20 | 213,087 |
| 2019-12-11 | $112.19 | $112.62 | $111.36 | $112.37 | $105.78 | 234,232 |
| 2019-12-10 | $110.42 | $111.09 | $109.85 | $110.61 | $104.12 | 130,332 |
| 2019-12-09 | $110.17 | $111.55 | $109.98 | $110.56 | $104.07 | 253,128 |
| 2019-12-06 | $110.74 | $111.51 | $109.99 | $110.03 | $103.57 | 211,762 |
| 2019-12-05 | $108.71 | $110.95 | $108.71 | $109.93 | $103.48 | 295,961 |
| 2019-12-04 | $108.65 | $111.30 | $108.48 | $110.57 | $104.08 | 506,491 |
| 2019-12-03 | $109.39 | $110.01 | $108.03 | $108.65 | $102.27 | 374,448 |
| 2019-12-02 | $111.28 | $112.52 | $110.20 | $110.37 | $103.89 | 215,052 |
| 2019-11-29 | $112.00 | $112.40 | $111.28 | $111.41 | $104.87 | 46,501 |
| 2019-11-27 | $113.06 | $113.65 | $111.90 | $112.51 | $105.91 | 97,568 |
| 2019-11-26 | $112.86 | $113.41 | $111.68 | $112.48 | $105.88 | 176,230 |
| 2019-11-25 | $111.27 | $113.00 | $111.27 | $112.52 | $105.92 | 207,103 |
| 2019-11-22 | $111.09 | $111.86 | $110.66 | $111.10 | $104.58 | 119,062 |
| 2019-11-21 | $111.73 | $111.83 | $110.35 | $110.80 | $104.30 | 168,545 |
| 2019-11-20 | $111.62 | $113.14 | $110.98 | $111.13 | $104.61 | 318,064 |
| 2019-11-19 | $113.45 | $113.55 | $111.33 | $112.06 | $105.48 | 157,476 |
| 2019-11-18 | $112.48 | $113.50 | $111.93 | $112.86 | $106.24 | 191,913 |
| 2019-11-15 | $115.94 | $116.47 | $112.59 | $112.71 | $106.10 | 367,770 |
| 2019-11-14 | $114.46 | $115.57 | $113.69 | $115.45 | $108.67 | 175,430 |
| 2019-11-13 | $114.58 | $114.73 | $113.35 | $113.68 | $107.01 | 161,082 |
| 2019-11-12 | $115.88 | $116.71 | $114.65 | $115.28 | $108.51 | 204,428 |
| 2019-11-11 | $116.26 | $116.97 | $115.00 | $115.97 | $109.16 | 129,135 |
| 2019-11-08 | $116.99 | $117.75 | $116.37 | $116.72 | $109.87 | 149,244 |
| 2019-11-07 | $117.83 | $119.81 | $116.69 | $117.32 | $110.26 | 219,484 |
| 2019-11-06 | $118.25 | $118.40 | $116.90 | $117.18 | $110.13 | 254,671 |
| 2019-11-05 | $117.30 | $118.94 | $117.30 | $118.34 | $111.22 | 272,958 |
| 2019-11-04 | $115.51 | $117.11 | $115.27 | $116.90 | $109.87 | 345,699 |
| 2019-11-01 | $113.75 | $115.16 | $113.17 | $114.66 | $107.76 | 232,002 |
| 2019-10-31 | $115.07 | $115.07 | $112.76 | $113.15 | $106.34 | 180,592 |
| 2019-10-30 | $117.47 | $117.84 | $114.00 | $115.14 | $108.21 | 213,377 |
| 2019-10-29 | $117.33 | $118.49 | $116.64 | $117.85 | $110.76 | 169,312 |
| 2019-10-28 | $119.40 | $119.93 | $116.78 | $117.96 | $110.86 | 317,098 |
| 2019-10-25 | $114.44 | $119.75 | $114.44 | $118.51 | $111.38 | 507,793 |
| 2019-10-24 | $117.89 | $117.89 | $112.10 | $114.99 | $108.07 | 522,972 |
| 2019-10-23 | $115.73 | $116.19 | $114.09 | $114.81 | $107.90 | 289,834 |
| 2019-10-22 | $114.17 | $115.67 | $113.27 | $115.64 | $108.68 | 274,070 |
| 2019-10-21 | $114.39 | $115.22 | $113.70 | $114.08 | $107.22 | 324,655 |
| 2019-10-18 | $113.51 | $114.23 | $112.98 | $113.48 | $106.65 | 290,576 |
| 2019-10-17 | $113.73 | $114.20 | $112.57 | $113.46 | $106.63 | 339,847 |
| 2019-10-16 | $111.97 | $113.76 | $111.97 | $112.90 | $106.11 | 545,292 |
| 2019-10-15 | $113.06 | $114.43 | $112.27 | $112.29 | $105.53 | 356,662 |
| 2019-10-14 | $113.72 | $113.85 | $112.51 | $113.04 | $106.24 | 247,569 |
| 2019-10-11 | $112.00 | $114.94 | $110.89 | $114.03 | $107.17 | 228,896 |
| 2019-10-10 | $110.06 | $111.68 | $110.02 | $110.85 | $104.18 | 175,931 |
| 2019-10-09 | $109.41 | $110.76 | $109.00 | $110.01 | $103.39 | 220,145 |
| 2019-10-08 | $108.81 | $109.89 | $108.18 | $108.87 | $102.32 | 304,881 |
| 2019-10-07 | $108.83 | $110.43 | $107.98 | $109.77 | $103.16 | 251,941 |
| 2019-10-04 | $109.31 | $110.24 | $108.41 | $109.53 | $102.94 | 211,596 |
| 2019-10-03 | $108.50 | $109.92 | $106.63 | $109.21 | $102.64 | 378,574 |
| 2019-10-02 | $110.26 | $110.63 | $108.23 | $108.64 | $102.10 | 321,005 |
| 2019-10-01 | $113.37 | $114.84 | $110.20 | $111.23 | $104.54 | 267,535 |
| 2019-09-30 | $112.99 | $113.36 | $112.33 | $112.58 | $105.81 | 195,671 |
| 2019-09-27 | $114.12 | $114.58 | $112.37 | $112.46 | $105.69 | 269,886 |
| 2019-09-26 | $114.45 | $114.57 | $113.31 | $114.00 | $107.14 | 260,481 |
| 2019-09-25 | $111.87 | $114.71 | $111.87 | $114.15 | $107.28 | 303,346 |
| 2019-09-24 | $113.36 | $113.91 | $110.51 | $111.76 | $105.03 | 266,133 |
| 2019-09-23 | $113.18 | $114.14 | $112.48 | $113.04 | $106.24 | 310,711 |
| 2019-09-20 | $112.09 | $113.67 | $111.05 | $113.43 | $106.60 | 795,234 |
| 2019-09-19 | $112.49 | $113.16 | $111.03 | $111.56 | $104.85 | 284,270 |
| 2019-09-18 | $110.56 | $112.21 | $109.34 | $111.89 | $105.16 | 331,214 |
| 2019-09-17 | $111.44 | $112.09 | $110.40 | $111.23 | $104.54 | 341,869 |
| 2019-09-16 | $112.14 | $113.46 | $111.60 | $111.90 | $105.17 | 206,313 |
| 2019-09-13 | $113.74 | $115.29 | $112.82 | $113.27 | $106.45 | 269,659 |
| 2019-09-12 | $116.13 | $116.47 | $112.93 | $113.19 | $106.38 | 395,062 |
| 2019-09-11 | $116.12 | $117.65 | $114.47 | $117.58 | $110.50 | 343,996 |
| 2019-09-10 | $113.06 | $115.74 | $112.47 | $115.68 | $108.72 | 331,922 |
| 2019-09-09 | $112.20 | $113.95 | $111.75 | $113.48 | $106.65 | 449,748 |
| 2019-09-06 | $112.92 | $113.99 | $110.81 | $111.39 | $104.69 | 276,810 |
| 2019-09-05 | $111.00 | $113.49 | $110.94 | $112.71 | $105.93 | 202,673 |
| 2019-09-04 | $110.77 | $111.73 | $109.84 | $110.12 | $103.49 | 158,797 |
| 2019-09-03 | $110.55 | $111.89 | $108.95 | $109.73 | $103.13 | 256,611 |
| 2019-08-30 | $111.70 | $112.80 | $111.29 | $111.52 | $104.81 | 258,638 |
| 2019-08-29 | $109.33 | $112.23 | $109.33 | $111.37 | $104.67 | 299,341 |
| 2019-08-28 | $104.54 | $109.28 | $103.72 | $108.60 | $102.07 | 314,505 |
| 2019-08-27 | $107.25 | $107.46 | $105.05 | $105.14 | $98.81 | 249,655 |
| 2019-08-26 | $105.67 | $106.54 | $104.76 | $106.30 | $99.90 | 206,154 |
| 2019-08-23 | $109.18 | $109.18 | $104.48 | $104.87 | $98.56 | 289,550 |
| 2019-08-22 | $110.51 | $110.78 | $109.49 | $109.60 | $103.00 | 170,546 |
| 2019-08-21 | $110.09 | $111.34 | $109.13 | $110.49 | $103.84 | 142,209 |
| 2019-08-20 | $108.89 | $109.58 | $108.76 | $109.18 | $102.61 | 205,726 |
| 2019-08-19 | $108.90 | $109.92 | $108.33 | $109.13 | $102.56 | 246,690 |
| 2019-08-16 | $105.00 | $107.72 | $105.00 | $107.40 | $100.94 | 297,845 |
| 2019-08-15 | $106.78 | $106.78 | $104.37 | $104.56 | $98.27 | 299,996 |
| 2019-08-14 | $107.81 | $108.70 | $105.91 | $106.73 | $100.31 | 167,497 |
| 2019-08-13 | $107.48 | $110.93 | $106.67 | $110.15 | $103.52 | 204,580 |
| 2019-08-12 | $108.77 | $110.24 | $107.29 | $107.61 | $101.13 | 212,147 |
| 2019-08-09 | $110.58 | $110.83 | $109.24 | $109.44 | $102.85 | 260,561 |
| 2019-08-08 | $109.45 | $111.97 | $109.45 | $111.04 | $104.18 | 335,055 |
| 2019-08-07 | $107.85 | $109.22 | $106.59 | $108.83 | $102.11 | 261,765 |
| 2019-08-06 | $107.54 | $109.66 | $107.25 | $109.36 | $102.61 | 216,685 |
| 2019-08-05 | $108.27 | $109.16 | $106.32 | $106.96 | $100.35 | 389,933 |
| 2019-08-02 | $109.28 | $110.41 | $104.86 | $110.14 | $103.34 | 224,192 |
| 2019-08-01 | $111.42 | $111.91 | $108.82 | $109.89 | $103.10 | 381,790 |
| 2019-07-31 | $112.84 | $113.51 | $110.10 | $111.27 | $104.40 | 540,303 |
| 2019-07-30 | $110.73 | $113.09 | $110.72 | $113.02 | $106.04 | 259,453 |
| 2019-07-29 | $113.44 | $114.09 | $111.39 | $111.75 | $104.85 | 338,947 |
| 2019-07-26 | $111.41 | $113.95 | $111.41 | $113.88 | $106.85 | 337,304 |
| 2019-07-25 | $111.05 | $113.37 | $109.79 | $111.42 | $104.54 | 686,390 |
| 2019-07-24 | $110.34 | $113.09 | $110.13 | $112.18 | $105.25 | 334,800 |
| 2019-07-23 | $111.09 | $111.34 | $109.15 | $110.59 | $103.76 | 267,614 |
| 2019-07-22 | $110.89 | $111.49 | $110.30 | $110.77 | $103.93 | 305,686 |
| 2019-07-19 | $108.86 | $111.13 | $108.75 | $110.36 | $103.54 | 304,885 |
| 2019-07-18 | $109.02 | $109.03 | $107.55 | $108.34 | $101.65 | 284,613 |
| 2019-07-17 | $110.90 | $111.20 | $108.35 | $108.64 | $101.93 | 521,559 |
| 2019-07-16 | $109.59 | $113.12 | $108.50 | $111.62 | $104.73 | 477,616 |
| 2019-07-15 | $109.23 | $109.99 | $107.88 | $108.50 | $101.80 | 340,160 |
| 2019-07-12 | $105.04 | $109.24 | $105.04 | $109.05 | $102.32 | 320,791 |
| 2019-07-11 | $104.60 | $105.99 | $103.31 | $104.89 | $98.41 | 318,888 |
| 2019-07-10 | $106.95 | $107.58 | $104.17 | $104.71 | $98.24 | 309,621 |
| 2019-07-09 | $107.00 | $107.27 | $106.15 | $106.84 | $100.24 | 310,419 |
| 2019-07-08 | $107.50 | $107.77 | $106.81 | $107.45 | $100.81 | 309,165 |
| 2019-07-05 | $107.79 | $108.84 | $106.69 | $108.47 | $101.77 | 132,895 |
| 2019-07-03 | $107.62 | $108.81 | $106.49 | $108.48 | $101.78 | 175,785 |
| 2019-07-02 | $109.08 | $109.18 | $106.09 | $106.95 | $100.34 | 344,957 |
| 2019-07-01 | $109.13 | $110.57 | $106.94 | $107.95 | $101.28 | 336,216 |
| 2019-06-28 | $106.42 | $108.97 | $105.96 | $107.99 | $101.32 | 741,248 |
| 2019-06-27 | $103.15 | $105.42 | $103.15 | $105.27 | $98.77 | 293,413 |
| 2019-06-26 | $103.05 | $103.25 | $101.80 | $102.82 | $96.47 | 404,742 |
| 2019-06-25 | $102.99 | $104.43 | $102.24 | $102.48 | $96.15 | 542,369 |
| 2019-06-24 | $104.79 | $104.95 | $102.80 | $102.94 | $96.58 | 378,727 |
| 2019-06-21 | $105.19 | $106.39 | $104.30 | $104.44 | $97.99 | 521,110 |
| 2019-06-20 | $104.99 | $106.36 | $104.56 | $105.41 | $98.90 | 422,533 |
| 2019-06-19 | $103.25 | $104.31 | $102.30 | $104.19 | $97.76 | 338,441 |
| 2019-06-18 | $101.38 | $104.03 | $101.37 | $103.13 | $96.76 | 327,699 |
| 2019-06-17 | $104.08 | $104.28 | $100.99 | $101.24 | $94.99 | 308,537 |
| 2019-06-14 | $104.75 | $105.71 | $103.42 | $104.25 | $97.81 | 297,008 |
| 2019-06-13 | $103.05 | $105.16 | $102.47 | $104.83 | $98.36 | 559,480 |
| 2019-06-12 | $101.10 | $102.67 | $100.58 | $102.62 | $96.28 | 545,944 |
| 2019-06-11 | $100.91 | $101.76 | $100.04 | $101.65 | $95.37 | 583,991 |
| 2019-06-10 | $98.48 | $101.04 | $98.48 | $99.98 | $93.81 | 663,394 |
| 2019-06-07 | $99.57 | $100.33 | $98.05 | $98.26 | $92.19 | 460,129 |
| 2019-06-06 | $98.00 | $99.88 | $97.00 | $98.81 | $92.71 | 764,206 |
| 2019-06-05 | $100.15 | $100.72 | $99.20 | $100.18 | $93.99 | 321,470 |
| 2019-06-04 | $97.75 | $100.07 | $97.75 | $99.94 | $93.77 | 469,310 |
| 2019-06-03 | $97.05 | $99.09 | $96.37 | $96.88 | $90.90 | 722,854 |
| 2019-05-31 | $95.14 | $97.04 | $94.97 | $96.25 | $90.31 | 628,501 |
| 2019-05-30 | $98.17 | $99.27 | $96.01 | $97.04 | $91.05 | 541,990 |
| 2019-05-29 | $100.13 | $100.30 | $97.74 | $98.03 | $91.98 | 523,682 |
| 2019-05-28 | $103.44 | $103.52 | $100.84 | $100.89 | $94.66 | 418,232 |
| 2019-05-24 | $103.91 | $104.55 | $102.12 | $103.30 | $96.92 | 286,127 |
| 2019-05-23 | $103.97 | $104.14 | $102.49 | $103.41 | $97.02 | 389,197 |
| 2019-05-22 | $105.86 | $106.40 | $103.48 | $104.73 | $98.26 | 362,188 |
| 2019-05-21 | $106.48 | $108.01 | $105.51 | $106.34 | $99.77 | 501,979 |
| 2019-05-20 | $105.75 | $107.09 | $105.68 | $105.74 | $99.21 | 394,029 |
| 2019-05-17 | $105.89 | $107.24 | $105.24 | $106.67 | $100.08 | 361,933 |
| 2019-05-16 | $106.56 | $107.85 | $106.35 | $106.68 | $100.09 | 275,451 |
| 2019-05-15 | $104.65 | $106.55 | $103.90 | $106.11 | $99.56 | 257,760 |
| 2019-05-14 | $104.32 | $106.32 | $104.08 | $105.24 | $98.74 | 402,595 |
| 2019-05-13 | $106.65 | $107.09 | $103.58 | $103.98 | $97.56 | 407,326 |
| 2019-05-10 | $108.41 | $108.77 | $106.23 | $108.40 | $101.71 | 300,910 |
| 2019-05-09 | $109.00 | $109.84 | $107.44 | $108.38 | $101.69 | 394,796 |
| 2019-05-08 | $110.69 | $111.05 | $109.10 | $109.76 | $102.98 | 462,851 |
| 2019-05-07 | $113.01 | $113.20 | $110.18 | $110.84 | $103.84 | 351,043 |
| 2019-05-06 | $110.90 | $113.91 | $109.66 | $113.67 | $106.49 | 504,527 |
| 2019-05-03 | $109.80 | $112.24 | $109.44 | $112.08 | $105.00 | 334,298 |
| 2019-05-02 | $105.86 | $109.20 | $105.53 | $109.07 | $102.18 | 384,871 |
| 2019-05-01 | $109.22 | $109.22 | $105.62 | $105.87 | $99.18 | 437,699 |
| 2019-04-30 | $109.10 | $110.08 | $108.77 | $108.96 | $102.08 | 563,845 |
| 2019-04-29 | $116.12 | $116.12 | $109.17 | $109.58 | $102.66 | 735,900 |
| 2019-04-26 | $115.03 | $116.73 | $114.62 | $116.42 | $109.07 | 358,866 |
| 2019-04-25 | $114.00 | $120.23 | $112.43 | $114.92 | $107.66 | 809,573 |
| 2019-04-24 | $112.15 | $114.85 | $112.00 | $114.26 | $107.04 | 300,149 |
| 2019-04-23 | $111.98 | $112.52 | $111.58 | $112.16 | $105.07 | 349,078 |
| 2019-04-22 | $111.93 | $112.57 | $111.21 | $112.10 | $105.02 | 234,537 |
| 2019-04-18 | $112.73 | $113.06 | $111.74 | $111.89 | $104.82 | 416,186 |
| 2019-04-17 | $113.05 | $113.25 | $111.30 | $112.08 | $105.00 | 373,298 |
| 2019-04-16 | $111.00 | $112.67 | $110.53 | $112.36 | $105.26 | 407,881 |
| 2019-04-15 | $112.67 | $113.64 | $111.17 | $111.64 | $104.59 | 179,731 |
| 2019-04-12 | $112.73 | $113.38 | $111.80 | $112.62 | $105.51 | 228,238 |
| 2019-04-11 | $111.36 | $112.61 | $111.17 | $112.05 | $104.97 | 220,866 |
| 2019-04-10 | $111.00 | $111.57 | $110.37 | $111.11 | $104.09 | 259,981 |
| 2019-04-09 | $111.39 | $112.00 | $110.64 | $111.00 | $103.99 | 225,505 |
| 2019-04-08 | $111.47 | $111.92 | $111.17 | $111.87 | $104.80 | 280,544 |
| 2019-04-05 | $110.78 | $112.17 | $109.97 | $111.35 | $104.32 | 220,080 |
| 2019-04-04 | $109.80 | $111.55 | $109.40 | $110.78 | $103.78 | 271,241 |
| 2019-04-03 | $110.35 | $111.55 | $109.35 | $109.58 | $102.66 | 277,621 |
| 2019-04-02 | $111.14 | $111.74 | $109.58 | $109.97 | $103.02 | 255,960 |
| 2019-04-01 | $110.27 | $111.95 | $110.27 | $111.29 | $104.26 | 233,329 |
| 2019-03-29 | $109.85 | $110.50 | $109.10 | $109.39 | $102.48 | 364,194 |
| 2019-03-28 | $107.92 | $110.10 | $107.92 | $109.53 | $102.61 | 401,902 |
| 2019-03-27 | $106.63 | $108.41 | $106.63 | $107.73 | $100.92 | 320,020 |
| 2019-03-26 | $105.32 | $107.20 | $104.47 | $106.65 | $99.91 | 246,278 |
| 2019-03-25 | $105.79 | $106.84 | $104.51 | $104.78 | $98.16 | 209,653 |
| 2019-03-22 | $108.03 | $108.26 | $105.60 | $105.67 | $98.99 | 392,127 |
| 2019-03-21 | $106.61 | $109.06 | $106.61 | $108.50 | $101.65 | 226,715 |
| 2019-03-20 | $107.12 | $108.24 | $105.52 | $107.07 | $100.31 | 304,650 |
| 2019-03-19 | $111.43 | $112.29 | $107.16 | $107.50 | $100.71 | 429,877 |
| 2019-03-18 | $109.57 | $111.37 | $109.26 | $111.34 | $104.31 | 282,341 |
| 2019-03-15 | $111.05 | $111.71 | $109.18 | $109.27 | $102.37 | 553,620 |
| 2019-03-14 | $110.60 | $111.21 | $109.63 | $111.02 | $104.01 | 253,070 |
| 2019-03-13 | $110.40 | $112.41 | $110.31 | $110.40 | $103.43 | 437,053 |
| 2019-03-12 | $109.90 | $110.44 | $108.19 | $109.94 | $103.00 | 386,015 |
| 2019-03-11 | $106.09 | $109.61 | $105.50 | $109.54 | $102.62 | 414,383 |
| 2019-03-08 | $104.88 | $106.38 | $104.12 | $106.11 | $99.41 | 339,869 |
| 2019-03-07 | $105.11 | $105.92 | $104.41 | $105.60 | $98.93 | 312,076 |
| 2019-03-06 | $105.60 | $105.72 | $104.61 | $105.31 | $98.66 | 288,567 |
| 2019-03-05 | $107.49 | $107.49 | $105.31 | $105.52 | $98.85 | 420,504 |
| 2019-03-04 | $109.49 | $110.02 | $107.09 | $107.45 | $100.66 | 275,021 |
| 2019-03-01 | $109.44 | $109.88 | $108.56 | $109.31 | $102.41 | 304,488 |
| 2019-02-28 | $108.13 | $108.88 | $107.11 | $108.68 | $101.81 | 326,882 |
| 2019-02-27 | $109.38 | $109.61 | $107.81 | $108.13 | $101.30 | 276,667 |
| 2019-02-26 | $110.53 | $110.70 | $109.46 | $109.49 | $102.57 | 211,402 |
| 2019-02-25 | $110.62 | $111.43 | $109.65 | $110.66 | $103.67 | 353,993 |
| 2019-02-22 | $111.50 | $111.64 | $109.72 | $110.08 | $103.13 | 286,155 |
| 2019-02-21 | $111.63 | $112.49 | $108.85 | $111.79 | $104.73 | 219,446 |
| 2019-02-20 | $111.57 | $112.26 | $110.51 | $111.49 | $104.45 | 256,234 |
| 2019-02-19 | $109.13 | $112.21 | $108.75 | $111.44 | $104.40 | 462,432 |
| 2019-02-15 | $109.07 | $110.06 | $108.69 | $109.38 | $102.47 | 338,636 |
| 2019-02-14 | $107.28 | $109.79 | $105.83 | $108.92 | $102.04 | 490,281 |
| 2019-02-13 | $106.62 | $108.15 | $105.76 | $108.05 | $101.07 | 421,360 |
| 2019-02-12 | $104.94 | $106.35 | $104.58 | $106.25 | $99.39 | 297,943 |
| 2019-02-11 | $104.45 | $104.94 | $103.23 | $104.35 | $97.61 | 305,462 |
| 2019-02-08 | $103.72 | $104.58 | $102.71 | $103.85 | $97.14 | 240,231 |
| 2019-02-07 | $103.07 | $104.84 | $102.95 | $104.05 | $97.33 | 289,397 |
| 2019-02-06 | $104.74 | $105.30 | $102.64 | $103.49 | $96.81 | 232,525 |
| 2019-02-05 | $104.55 | $105.67 | $104.33 | $104.71 | $97.95 | 382,557 |
| 2019-02-04 | $102.99 | $104.64 | $101.94 | $104.53 | $97.78 | 448,159 |
| 2019-02-01 | $102.12 | $104.00 | $101.65 | $102.96 | $96.31 | 437,961 |
| 2019-01-31 | $104.00 | $104.00 | $97.61 | $101.58 | $95.02 | 822,849 |
| 2019-01-30 | $103.82 | $105.13 | $101.53 | $104.34 | $97.60 | 298,176 |
| 2019-01-29 | $102.56 | $103.85 | $101.59 | $103.21 | $96.54 | 309,877 |
| 2019-01-28 | $102.44 | $103.46 | $101.26 | $102.60 | $95.97 | 341,209 |
| 2019-01-25 | $101.52 | $103.64 | $101.34 | $103.07 | $96.41 | 318,024 |
| 2019-01-24 | $101.60 | $101.88 | $100.11 | $100.84 | $94.33 | 298,089 |
| 2019-01-23 | $102.05 | $102.21 | $99.75 | $101.14 | $94.61 | 413,505 |
| 2019-01-22 | $104.13 | $104.74 | $101.48 | $101.89 | $95.31 | 313,802 |
| 2019-01-18 | $102.33 | $105.01 | $102.00 | $104.52 | $97.77 | 449,807 |
| 2019-01-17 | $99.41 | $101.74 | $99.41 | $101.32 | $94.78 | 412,129 |
| 2019-01-16 | $99.29 | $100.43 | $98.75 | $99.33 | $92.91 | 307,475 |
| 2019-01-15 | $99.84 | $100.01 | $97.73 | $99.04 | $92.64 | 325,637 |
| 2019-01-14 | $99.53 | $100.11 | $98.66 | $99.56 | $93.13 | 366,250 |
| 2019-01-11 | $100.52 | $101.47 | $99.76 | $100.51 | $94.02 | 273,403 |
| 2019-01-10 | $100.77 | $100.88 | $99.39 | $100.62 | $94.12 | 225,545 |
| 2019-01-09 | $101.57 | $103.19 | $99.93 | $100.88 | $94.36 | 419,474 |
| 2019-01-08 | $101.35 | $102.75 | $100.11 | $101.57 | $95.01 | 352,121 |
| 2019-01-07 | $99.14 | $101.47 | $98.45 | $100.20 | $93.73 | 378,118 |
| 2019-01-04 | $96.22 | $98.91 | $95.56 | $98.37 | $92.02 | 685,412 |
| 2019-01-03 | $96.18 | $96.79 | $94.45 | $94.78 | $88.66 | 234,309 |
| 2019-01-02 | $94.56 | $97.37 | $93.58 | $96.69 | $90.45 | 320,483 |
| 2018-12-31 | $95.72 | $95.99 | $94.40 | $95.67 | $89.49 | 273,559 |
| 2018-12-28 | $94.88 | $96.24 | $94.38 | $95.20 | $89.05 | 205,973 |
| 2018-12-27 | $92.72 | $94.90 | $92.44 | $94.87 | $88.74 | 302,160 |
| 2018-12-26 | $91.23 | $94.25 | $90.33 | $94.12 | $88.04 | 247,893 |
| 2018-12-24 | $92.14 | $92.19 | $90.23 | $90.83 | $84.96 | 117,067 |
| 2018-12-21 | $93.14 | $94.74 | $92.13 | $92.36 | $86.39 | 526,160 |
| 2018-12-20 | $93.02 | $94.41 | $92.34 | $92.82 | $86.83 | 270,518 |
| 2018-12-19 | $95.20 | $96.35 | $92.56 | $93.10 | $87.09 | 289,530 |
| 2018-12-18 | $95.11 | $96.52 | $94.85 | $95.47 | $89.30 | 293,542 |
| 2018-12-17 | $93.38 | $95.27 | $92.24 | $94.13 | $88.05 | 408,646 |
| 2018-12-14 | $93.59 | $94.58 | $92.46 | $93.49 | $87.45 | 441,869 |
| 2018-12-13 | $96.33 | $97.54 | $93.58 | $94.03 | $87.96 | 366,519 |
| 2018-12-12 | $97.83 | $99.54 | $96.14 | $96.51 | $90.28 | 414,443 |
| 2018-12-11 | $98.08 | $99.40 | $96.39 | $96.62 | $90.38 | 296,030 |
| 2018-12-10 | $98.01 | $98.66 | $96.44 | $97.04 | $90.77 | 430,733 |
| 2018-12-07 | $101.15 | $103.71 | $97.24 | $97.78 | $91.46 | 306,855 |
| 2018-12-06 | $100.73 | $101.48 | $99.03 | $101.30 | $94.76 | 609,683 |
| 2018-12-04 | $108.26 | $108.42 | $101.20 | $102.09 | $95.50 | 518,152 |
| 2018-12-03 | $109.95 | $112.36 | $107.40 | $108.58 | $101.57 | 374,882 |
| 2018-11-30 | $107.28 | $110.18 | $106.79 | $109.08 | $102.03 | 389,713 |
| 2018-11-29 | $107.96 | $108.99 | $106.67 | $107.34 | $100.41 | 267,793 |
| 2018-11-28 | $106.27 | $108.44 | $105.04 | $108.21 | $101.22 | 213,712 |
| 2018-11-27 | $106.64 | $106.64 | $102.54 | $105.89 | $99.05 | 170,716 |
| 2018-11-26 | $105.29 | $107.20 | $104.51 | $106.84 | $99.94 | 275,322 |
| 2018-11-23 | $104.48 | $105.73 | $103.52 | $104.51 | $97.76 | 55,224 |
| 2018-11-21 | $104.22 | $105.59 | $102.94 | $104.88 | $98.11 | 189,142 |
| 2018-11-20 | $105.25 | $105.25 | $103.59 | $103.89 | $97.18 | 276,014 |
| 2018-11-19 | $105.11 | $106.67 | $104.75 | $106.28 | $99.42 | 244,103 |
| 2018-11-16 | $105.65 | $106.33 | $104.47 | $105.48 | $98.67 | 214,142 |
| 2018-11-15 | $103.46 | $106.55 | $102.06 | $106.15 | $99.29 | 289,794 |
| 2018-11-14 | $104.60 | $105.51 | $102.40 | $103.82 | $97.11 | 327,086 |
| 2018-11-13 | $104.09 | $105.42 | $102.88 | $103.78 | $97.08 | 438,044 |
| 2018-11-12 | $102.54 | $104.88 | $101.07 | $103.41 | $96.73 | 507,389 |
| 2018-11-09 | $103.33 | $104.06 | $101.90 | $102.71 | $96.08 | 570,289 |
| 2018-11-08 | $103.55 | $105.14 | $101.91 | $104.23 | $97.34 | 661,103 |
| 2018-11-07 | $107.01 | $107.63 | $104.77 | $106.61 | $99.56 | 317,577 |
| 2018-11-06 | $104.45 | $106.78 | $104.45 | $106.54 | $99.50 | 413,808 |
| 2018-11-05 | $104.46 | $105.23 | $101.76 | $104.73 | $97.81 | 511,833 |
| 2018-11-02 | $103.05 | $104.71 | $102.55 | $104.21 | $97.32 | 503,816 |
| 2018-11-01 | $100.52 | $102.84 | $99.33 | $102.31 | $95.55 | 422,497 |
| 2018-10-31 | $101.75 | $102.90 | $100.03 | $100.09 | $93.48 | 460,577 |
| 2018-10-30 | $100.27 | $101.17 | $99.54 | $100.77 | $94.11 | 750,194 |
| 2018-10-29 | $99.26 | $101.71 | $98.47 | $99.71 | $93.12 | 622,341 |
| 2018-10-26 | $98.53 | $99.54 | $96.91 | $98.24 | $91.75 | 429,302 |
| 2018-10-25 | $99.41 | $103.43 | $98.38 | $99.94 | $93.34 | 847,339 |
| 2018-10-24 | $101.88 | $102.58 | $98.00 | $98.46 | $91.95 | 562,472 |
| 2018-10-23 | $102.00 | $102.43 | $100.25 | $101.47 | $94.76 | 381,766 |
| 2018-10-22 | $102.29 | $104.18 | $100.73 | $103.60 | $96.75 | 390,734 |
| 2018-10-19 | $104.09 | $104.34 | $101.40 | $102.39 | $95.62 | 393,474 |
| 2018-10-18 | $107.54 | $107.54 | $103.33 | $103.55 | $96.71 | 356,979 |
| 2018-10-17 | $108.65 | $108.65 | $105.77 | $107.60 | $100.49 | 303,131 |
| 2018-10-16 | $107.93 | $108.64 | $106.89 | $108.55 | $101.38 | 332,812 |
| 2018-10-15 | $106.90 | $107.83 | $105.67 | $107.00 | $99.93 | 495,614 |
| 2018-10-12 | $107.88 | $108.50 | $105.37 | $106.88 | $99.82 | 539,268 |
| 2018-10-11 | $108.71 | $109.47 | $105.66 | $106.27 | $99.25 | 418,536 |
| 2018-10-10 | $111.52 | $113.10 | $108.05 | $108.88 | $101.68 | 714,288 |
| 2018-10-09 | $112.93 | $114.47 | $111.45 | $112.01 | $104.61 | 412,579 |
| 2018-10-08 | $113.53 | $113.62 | $110.42 | $113.23 | $105.75 | 344,995 |
| 2018-10-05 | $114.00 | $116.93 | $112.00 | $114.19 | $106.64 | 397,715 |
| 2018-10-04 | $118.32 | $119.44 | $114.76 | $115.71 | $108.06 | 359,494 |
| 2018-10-03 | $118.64 | $119.28 | $117.60 | $118.35 | $110.53 | 406,665 |
| 2018-10-02 | $121.08 | $121.08 | $117.88 | $117.93 | $110.14 | 406,383 |
| 2018-10-01 | $122.83 | $123.77 | $120.88 | $120.96 | $112.97 | 312,792 |
| 2018-09-28 | $121.30 | $122.70 | $121.30 | $122.00 | $113.94 | 244,427 |
| 2018-09-27 | $122.45 | $123.35 | $121.35 | $121.60 | $113.56 | 233,625 |
| 2018-09-26 | $120.80 | $123.45 | $120.50 | $121.85 | $113.80 | 287,028 |
| 2018-09-25 | $121.65 | $122.35 | $120.25 | $121.15 | $113.14 | 338,475 |
| 2018-09-24 | $121.20 | $121.90 | $120.50 | $121.35 | $113.33 | 317,461 |
| 2018-09-21 | $123.65 | $124.00 | $120.85 | $121.25 | $113.24 | 734,055 |
| 2018-09-20 | $124.25 | $124.30 | $123.05 | $123.30 | $115.15 | 272,646 |
| 2018-09-19 | $124.40 | $124.90 | $123.20 | $123.70 | $115.53 | 253,872 |
| 2018-09-18 | $122.75 | $124.30 | $121.65 | $124.00 | $115.81 | 247,295 |
| 2018-09-17 | $124.95 | $124.95 | $121.05 | $122.20 | $114.12 | 514,644 |
| 2018-09-14 | $123.95 | $125.65 | $123.95 | $124.60 | $116.37 | 546,605 |
| 2018-09-13 | $126.60 | $126.60 | $122.90 | $123.95 | $115.76 | 461,242 |
| 2018-09-12 | $127.65 | $128.05 | $125.80 | $126.25 | $117.91 | 382,071 |
| 2018-09-11 | $127.35 | $128.70 | $126.85 | $127.60 | $119.17 | 368,987 |
| 2018-09-10 | $122.65 | $128.25 | $122.65 | $127.45 | $119.03 | 810,940 |
| 2018-09-07 | $122.55 | $124.10 | $121.83 | $122.55 | $114.45 | 423,192 |
| 2018-09-06 | $119.70 | $123.00 | $119.60 | $122.70 | $114.59 | 524,186 |
| 2018-09-05 | $118.05 | $120.05 | $117.15 | $119.30 | $111.42 | 450,070 |
| 2018-09-04 | $115.70 | $118.20 | $115.60 | $118.10 | $110.30 | 391,286 |
| 2018-08-31 | $115.85 | $116.65 | $115.70 | $115.80 | $108.15 | 224,044 |
| 2018-08-30 | $116.05 | $116.70 | $115.65 | $115.95 | $108.29 | 172,137 |
| 2018-08-29 | $115.75 | $116.70 | $114.95 | $116.45 | $108.75 | 276,783 |
| 2018-08-28 | $116.75 | $117.00 | $115.50 | $115.80 | $108.15 | 209,996 |
| 2018-08-27 | $116.10 | $117.55 | $116.00 | $116.50 | $108.80 | 251,250 |
| 2018-08-24 | $115.45 | $116.50 | $115.28 | $115.70 | $108.05 | 152,145 |
| 2018-08-23 | $116.55 | $117.20 | $115.25 | $115.40 | $107.77 | 169,857 |
| 2018-08-22 | $117.85 | $118.10 | $116.40 | $116.85 | $109.13 | 467,113 |
| 2018-08-21 | $114.90 | $116.10 | $114.85 | $115.65 | $108.01 | 373,052 |
| 2018-08-20 | $114.70 | $115.50 | $113.93 | $114.75 | $107.17 | 471,136 |
| 2018-08-17 | $114.80 | $115.20 | $114.20 | $114.75 | $107.17 | 578,026 |
| 2018-08-16 | $115.35 | $116.10 | $114.80 | $115.10 | $107.49 | 218,842 |
| 2018-08-15 | $114.70 | $115.55 | $112.85 | $115.15 | $107.54 | 449,863 |
| 2018-08-14 | $114.40 | $116.00 | $114.40 | $114.80 | $107.21 | 389,758 |
| 2018-08-13 | $115.05 | $115.40 | $113.35 | $114.00 | $106.47 | 237,122 |
| 2018-08-10 | $114.20 | $115.40 | $113.03 | $115.10 | $107.49 | 140,374 |
| 2018-08-09 | $115.20 | $115.80 | $114.25 | $115.00 | $107.25 | 161,905 |
| 2018-08-08 | $115.45 | $115.73 | $114.45 | $115.15 | $107.39 | 215,474 |
| 2018-08-07 | $112.25 | $116.00 | $112.25 | $115.75 | $107.95 | 343,271 |
| 2018-08-06 | $112.25 | $114.05 | $111.70 | $113.85 | $106.17 | 330,121 |
| 2018-08-03 | $113.00 | $113.00 | $110.85 | $111.80 | $104.26 | 208,390 |
| 2018-08-02 | $110.40 | $112.85 | $110.40 | $112.65 | $105.05 | 304,704 |
| 2018-08-01 | $111.15 | $111.90 | $109.45 | $110.85 | $103.38 | 358,676 |
| 2018-07-31 | $109.30 | $111.65 | $109.00 | $111.15 | $103.66 | 341,806 |
| 2018-07-30 | $110.80 | $112.50 | $108.80 | $108.90 | $101.56 | 459,995 |
| 2018-07-27 | $108.85 | $109.15 | $107.10 | $108.05 | $100.76 | 337,908 |
| 2018-07-26 | $109.10 | $110.60 | $105.60 | $108.50 | $101.18 | 944,467 |
| 2018-07-25 | $106.85 | $109.30 | $105.95 | $109.00 | $101.65 | 406,657 |
| 2018-07-24 | $112.40 | $112.70 | $106.29 | $106.80 | $99.60 | 413,587 |
| 2018-07-23 | $111.45 | $112.20 | $110.70 | $111.65 | $104.12 | 218,162 |
| 2018-07-20 | $110.75 | $111.70 | $110.35 | $111.00 | $103.52 | 183,956 |
| 2018-07-19 | $109.75 | $111.10 | $108.95 | $110.60 | $103.14 | 218,847 |
| 2018-07-18 | $107.90 | $109.90 | $107.90 | $109.70 | $102.30 | 205,167 |
| 2018-07-17 | $106.70 | $108.85 | $106.70 | $107.55 | $100.30 | 372,622 |
| 2018-07-16 | $110.65 | $111.15 | $106.60 | $106.80 | $99.60 | 458,909 |
| 2018-07-13 | $109.05 | $111.65 | $109.05 | $110.10 | $102.68 | 217,668 |
| 2018-07-12 | $111.25 | $111.43 | $110.05 | $110.85 | $103.38 | 243,421 |
| 2018-07-11 | $111.80 | $112.55 | $110.45 | $110.85 | $103.38 | 168,505 |
| 2018-07-10 | $114.00 | $114.25 | $111.55 | $112.20 | $104.64 | 178,822 |
| 2018-07-09 | $112.80 | $114.20 | $112.30 | $113.85 | $106.17 | 156,971 |
| 2018-07-06 | $112.15 | $112.90 | $111.05 | $111.95 | $104.40 | 155,251 |
| 2018-07-05 | $111.10 | $111.85 | $109.75 | $111.75 | $104.22 | 300,239 |
| 2018-07-03 | $111.85 | $112.50 | $110.00 | $110.50 | $103.05 | 115,673 |
| 2018-07-02 | $108.70 | $113.95 | $108.70 | $111.40 | $103.89 | 286,813 |
| 2018-06-29 | $110.65 | $111.70 | $109.00 | $109.20 | $101.84 | 352,230 |
| 2018-06-28 | $109.70 | $110.05 | $108.15 | $109.85 | $102.44 | 225,223 |
| 2018-06-27 | $111.55 | $112.30 | $109.65 | $109.75 | $102.35 | 237,056 |
| 2018-06-26 | $111.20 | $111.70 | $109.55 | $111.55 | $104.03 | 298,019 |
| 2018-06-25 | $113.45 | $113.45 | $110.15 | $111.00 | $103.52 | 447,946 |
| 2018-06-22 | $113.80 | $114.05 | $112.45 | $113.80 | $106.13 | 725,896 |
| 2018-06-21 | $114.15 | $114.15 | $112.40 | $113.30 | $105.66 | 133,385 |
| 2018-06-20 | $113.55 | $114.50 | $112.15 | $114.25 | $106.55 | 157,668 |
| 2018-06-19 | $114.25 | $114.25 | $110.95 | $113.20 | $105.57 | 382,910 |
| 2018-06-18 | $115.15 | $116.45 | $114.00 | $115.25 | $107.48 | 213,310 |
| 2018-06-15 | $113.25 | $115.45 | $112.90 | $115.10 | $107.34 | 372,589 |
| 2018-06-14 | $115.75 | $115.75 | $113.30 | $113.70 | $106.03 | 314,417 |
| 2018-06-13 | $115.95 | $116.30 | $114.50 | $115.00 | $107.25 | 163,102 |
| 2018-06-12 | $116.00 | $116.90 | $115.25 | $115.90 | $108.09 | 302,543 |
| 2018-06-11 | $114.70 | $116.35 | $114.05 | $115.70 | $107.90 | 185,846 |
| 2018-06-08 | $113.25 | $114.35 | $112.95 | $114.20 | $106.50 | 186,536 |
| 2018-06-07 | $112.90 | $113.25 | $112.00 | $113.05 | $105.43 | 119,748 |
| 2018-06-06 | $112.35 | $113.40 | $111.00 | $112.40 | $104.82 | 175,727 |
| 2018-06-05 | $112.10 | $113.20 | $110.45 | $111.80 | $104.26 | 220,359 |
| 2018-06-04 | $115.90 | $116.18 | $111.95 | $112.35 | $104.78 | 277,948 |
| 2018-06-01 | $114.30 | $116.00 | $114.30 | $115.75 | $107.95 | 225,271 |
| 2018-05-31 | $115.05 | $115.65 | $112.65 | $113.40 | $105.75 | 316,542 |
| 2018-05-30 | $113.85 | $116.35 | $113.00 | $115.25 | $107.48 | 279,997 |
| 2018-05-29 | $112.45 | $113.70 | $112.20 | $113.35 | $105.71 | 295,713 |
| 2018-05-25 | $112.45 | $113.40 | $111.95 | $113.05 | $105.43 | 134,759 |
| 2018-05-24 | $111.80 | $113.05 | $110.30 | $112.40 | $104.82 | 222,855 |
| 2018-05-23 | $111.25 | $112.05 | $110.20 | $111.75 | $104.22 | 331,480 |
| 2018-05-22 | $113.60 | $114.43 | $111.10 | $111.25 | $103.75 | 440,217 |
| 2018-05-21 | $111.60 | $113.55 | $111.60 | $113.25 | $105.61 | 201,684 |
| 2018-05-18 | $110.75 | $111.65 | $110.45 | $111.05 | $103.56 | 266,773 |
| 2018-05-17 | $109.85 | $111.70 | $109.85 | $110.50 | $103.05 | 161,535 |
| 2018-05-16 | $109.30 | $111.25 | $109.10 | $109.95 | $102.54 | 237,440 |
| 2018-05-15 | $109.00 | $109.60 | $108.30 | $109.05 | $101.70 | 394,823 |
| 2018-05-14 | $109.70 | $110.40 | $109.50 | $109.60 | $102.21 | 530,124 |
| 2018-05-11 | $108.20 | $110.55 | $107.75 | $109.75 | $102.35 | 340,695 |
| 2018-05-10 | $109.50 | $110.28 | $106.15 | $107.80 | $100.53 | 814,394 |
| 2018-05-09 | $108.85 | $110.05 | $106.86 | $109.40 | $102.02 | 433,278 |
| 2018-05-08 | $107.80 | $109.25 | $107.20 | $108.80 | $101.33 | 471,966 |
| 2018-05-07 | $105.55 | $107.29 | $105.00 | $106.45 | $99.14 | 410,450 |
| 2018-05-04 | $103.75 | $106.55 | $103.45 | $104.95 | $97.74 | 531,427 |
| 2018-05-03 | $102.50 | $105.20 | $101.65 | $104.30 | $97.13 | 474,853 |
| 2018-05-02 | $102.45 | $104.30 | $101.35 | $102.90 | $95.83 | 516,401 |
| 2018-05-01 | $101.55 | $103.28 | $101.45 | $102.50 | $95.46 | 598,156 |
| 2018-04-30 | $103.20 | $104.15 | $101.60 | $101.65 | $94.67 | 683,521 |
| 2018-04-27 | $100.30 | $103.05 | $99.00 | $102.65 | $95.60 | 779,550 |
| 2018-04-26 | $107.25 | $107.25 | $98.48 | $100.45 | $93.55 | 980,231 |
| 2018-04-25 | $105.55 | $107.75 | $105.40 | $106.80 | $99.46 | 520,813 |
| 2018-04-24 | $108.80 | $109.55 | $104.95 | $105.70 | $98.44 | 665,993 |
| 2018-04-23 | $108.00 | $108.70 | $107.30 | $108.00 | $100.58 | 265,474 |
| 2018-04-20 | $110.05 | $110.05 | $107.75 | $108.00 | $100.58 | 384,573 |
| 2018-04-19 | $111.35 | $111.35 | $109.55 | $109.70 | $102.16 | 254,355 |
| 2018-04-18 | $111.30 | $111.95 | $110.43 | $111.50 | $103.84 | 341,846 |
| 2018-04-17 | $110.25 | $111.20 | $109.50 | $110.55 | $102.96 | 718,635 |
| 2018-04-16 | $107.85 | $110.13 | $107.50 | $109.30 | $101.79 | 693,880 |
| 2018-04-13 | $108.20 | $109.20 | $106.95 | $107.25 | $99.88 | 422,029 |
| 2018-04-12 | $106.60 | $108.10 | $106.50 | $107.55 | $100.16 | 415,648 |
| 2018-04-11 | $105.85 | $106.85 | $105.10 | $106.10 | $98.81 | 451,416 |
| 2018-04-10 | $107.00 | $108.00 | $105.80 | $106.95 | $99.60 | 513,375 |
| 2018-04-09 | $105.80 | $106.75 | $104.84 | $104.95 | $97.74 | 248,546 |
| 2018-04-06 | $108.10 | $108.70 | $103.55 | $105.30 | $98.07 | 457,448 |
| 2018-04-05 | $110.20 | $110.70 | $107.45 | $109.50 | $101.98 | 554,966 |
| 2018-04-04 | $107.20 | $109.65 | $105.05 | $109.15 | $101.65 | 583,856 |
| 2018-04-03 | $108.60 | $109.91 | $107.70 | $108.75 | $101.28 | 525,700 |
| 2018-04-02 | $109.70 | $110.90 | $106.10 | $106.80 | $99.46 | 189,409 |
| 2018-03-29 | $108.30 | $110.50 | $108.15 | $109.65 | $102.12 | 274,726 |
| 2018-03-28 | $106.95 | $108.60 | $105.15 | $107.20 | $99.84 | 521,701 |
| 2018-03-27 | $109.80 | $109.80 | $106.00 | $106.90 | $99.56 | 473,284 |
| 2018-03-26 | $109.80 | $111.03 | $108.00 | $109.25 | $101.74 | 286,967 |
| 2018-03-23 | $110.40 | $110.40 | $108.05 | $108.15 | $100.72 | 185,809 |
| 2018-03-22 | $111.80 | $112.40 | $110.05 | $110.20 | $102.63 | 187,804 |
| 2018-03-21 | $112.90 | $113.95 | $112.78 | $113.00 | $105.24 | 224,345 |
| 2018-03-20 | $112.50 | $113.25 | $110.55 | $113.05 | $105.28 | 186,795 |
| 2018-03-19 | $110.85 | $112.60 | $110.85 | $112.30 | $104.59 | 370,180 |
| 2018-03-16 | $111.75 | $112.43 | $110.75 | $110.85 | $103.23 | 389,821 |
| 2018-03-15 | $110.80 | $112.50 | $110.40 | $111.35 | $103.70 | 217,959 |
| 2018-03-14 | $112.05 | $112.90 | $110.45 | $110.70 | $103.09 | 169,891 |
| 2018-03-13 | $112.30 | $113.00 | $111.45 | $111.70 | $104.03 | 218,228 |
| 2018-03-12 | $112.80 | $113.35 | $110.90 | $111.65 | $103.98 | 211,093 |
| 2018-03-09 | $109.70 | $112.75 | $109.70 | $112.65 | $104.91 | 288,337 |
| 2018-03-08 | $109.85 | $110.45 | $107.65 | $109.05 | $101.56 | 270,767 |
| 2018-03-07 | $107.75 | $109.95 | $107.60 | $109.60 | $102.07 | 231,667 |
| 2018-03-06 | $108.05 | $108.70 | $106.48 | $108.60 | $101.14 | 177,013 |
| 2018-03-05 | $109.45 | $110.10 | $103.71 | $107.70 | $100.30 | 225,083 |
| 2018-03-02 | $107.70 | $110.10 | $106.90 | $110.00 | $102.44 | 216,418 |
| 2018-03-01 | $108.80 | $110.10 | $107.60 | $108.60 | $101.14 | 160,497 |
| 2018-02-28 | $110.40 | $110.73 | $108.70 | $108.80 | $101.33 | 158,396 |
| 2018-02-27 | $113.25 | $113.25 | $109.80 | $109.85 | $102.30 | 187,696 |
| 2018-02-26 | $111.40 | $113.45 | $110.15 | $113.10 | $105.33 | 388,601 |
| 2018-02-23 | $111.35 | $111.55 | $109.65 | $110.70 | $103.09 | 200,603 |
| 2018-02-22 | $111.15 | $112.70 | $109.90 | $110.50 | $102.91 | 152,380 |
| 2018-02-21 | $110.20 | $111.85 | $110.06 | $110.60 | $103.00 | 245,094 |
| 2018-02-20 | $110.45 | $110.70 | $109.68 | $110.00 | $102.44 | 411,842 |
| 2018-02-16 | $110.80 | $112.10 | $110.05 | $111.00 | $103.37 | 272,208 |
| 2018-02-15 | $111.70 | $111.85 | $110.00 | $110.85 | $103.23 | 211,829 |
| 2018-02-14 | $108.35 | $111.40 | $107.90 | $111.30 | $103.51 | 248,760 |
| 2018-02-13 | $106.70 | $108.90 | $105.45 | $108.65 | $101.05 | 200,961 |
| 2018-02-12 | $105.70 | $108.20 | $105.00 | $106.80 | $99.33 | 205,678 |
| 2018-02-09 | $107.50 | $108.30 | $104.10 | $105.35 | $97.98 | 407,647 |
| 2018-02-08 | $111.60 | $111.60 | $106.55 | $106.55 | $99.10 | 249,564 |
| 2018-02-07 | $110.55 | $112.65 | $110.00 | $111.35 | $103.56 | 237,870 |
| 2018-02-06 | $107.35 | $111.68 | $106.10 | $111.00 | $103.23 | 299,015 |
| 2018-02-05 | $112.70 | $113.40 | $109.30 | $109.35 | $101.70 | 443,364 |
| 2018-02-02 | $115.15 | $115.15 | $113.10 | $113.50 | $105.56 | 249,577 |
| 2018-02-01 | $116.95 | $118.60 | $112.00 | $115.45 | $107.37 | 447,841 |
| 2018-01-31 | $112.20 | $118.10 | $110.85 | $111.05 | $103.28 | 442,770 |
| 2018-01-30 | $111.40 | $112.05 | $110.63 | $111.00 | $103.23 | 247,881 |
| 2018-01-29 | $112.90 | $113.30 | $112.10 | $112.25 | $104.40 | 316,625 |
| 2018-01-26 | $112.20 | $113.90 | $111.20 | $113.30 | $105.37 | 325,522 |
| 2018-01-25 | $111.65 | $111.65 | $110.05 | $111.15 | $103.37 | 192,001 |
| 2018-01-24 | $111.20 | $111.45 | $109.95 | $111.15 | $103.37 | 256,518 |
| 2018-01-23 | $111.25 | $111.43 | $110.25 | $111.00 | $103.23 | 232,750 |
| 2018-01-22 | $110.55 | $111.40 | $109.50 | $111.25 | $103.47 | 191,004 |
| 2018-01-19 | $109.20 | $110.65 | $109.05 | $110.60 | $102.86 | 223,957 |
| 2018-01-18 | $108.35 | $109.05 | $107.95 | $108.60 | $101.00 | 161,655 |
| 2018-01-17 | $109.05 | $109.05 | $107.65 | $108.05 | $100.49 | 206,401 |
| 2018-01-16 | $108.95 | $109.40 | $107.70 | $108.20 | $100.63 | 234,590 |
| 2018-01-12 | $107.85 | $108.55 | $107.20 | $108.45 | $100.86 | 179,227 |
| 2018-01-11 | $104.50 | $108.40 | $104.50 | $107.90 | $100.35 | 335,856 |
| 2018-01-10 | $105.85 | $107.20 | $105.70 | $106.20 | $97.42 | 358,741 |
| 2018-01-09 | $106.45 | $106.65 | $105.60 | $106.05 | $97.28 | 299,945 |
| 2018-01-08 | $105.65 | $107.20 | $105.05 | $106.05 | $97.28 | 205,102 |
| 2018-01-05 | $104.60 | $105.33 | $104.15 | $104.70 | $96.04 | 180,391 |
| 2018-01-04 | $104.70 | $105.70 | $103.60 | $103.85 | $95.26 | 390,676 |
| 2018-01-03 | $104.50 | $105.10 | $103.80 | $104.30 | $95.67 | 194,396 |
| 2018-01-02 | $104.35 | $106.05 | $104.20 | $104.50 | $95.86 | 199,567 |
| 2017-12-29 | $105.50 | $105.75 | $104.05 | $104.10 | $95.49 | 142,605 |
| 2017-12-28 | $106.00 | $106.00 | $104.40 | $105.30 | $96.59 | 97,001 |
| 2017-12-27 | $105.30 | $106.30 | $105.00 | $106.05 | $97.28 | 109,774 |
| 2017-12-26 | $105.40 | $105.80 | $104.68 | $105.40 | $96.68 | 105,371 |
| 2017-12-22 | $104.50 | $105.60 | $104.00 | $105.40 | $96.68 | 133,689 |
| 2017-12-21 | $105.55 | $105.55 | $103.70 | $104.45 | $95.81 | 145,256 |
| 2017-12-20 | $104.65 | $105.30 | $104.10 | $105.00 | $96.32 | 250,111 |
| 2017-12-19 | $104.70 | $105.15 | $103.95 | $104.35 | $95.72 | 191,883 |
| 2017-12-18 | $104.30 | $104.95 | $103.25 | $104.50 | $95.86 | 200,044 |
| 2017-12-15 | $103.75 | $105.05 | $103.20 | $103.65 | $95.08 | 413,904 |
| 2017-12-14 | $105.70 | $105.75 | $102.90 | $103.70 | $95.12 | 235,226 |
| 2017-12-13 | $103.75 | $105.80 | $103.70 | $104.50 | $95.86 | 163,376 |
| 2017-12-12 | $103.95 | $105.95 | $103.18 | $104.00 | $95.40 | 198,405 |
| 2017-12-11 | $104.90 | $105.30 | $103.05 | $103.85 | $95.26 | 314,065 |
| 2017-12-08 | $105.15 | $107.60 | $104.50 | $105.00 | $96.32 | 374,001 |
| 2017-12-07 | $102.50 | $104.20 | $102.00 | $104.00 | $95.40 | 288,654 |
| 2017-12-06 | $103.10 | $103.40 | $101.85 | $102.60 | $94.11 | 153,250 |
| 2017-12-05 | $102.90 | $103.75 | $100.68 | $102.10 | $93.66 | 277,802 |
| 2017-12-04 | $103.65 | $104.80 | $102.40 | $102.60 | $94.11 | 223,946 |
| 2017-12-01 | $103.10 | $103.60 | $99.43 | $102.60 | $94.11 | 205,521 |
| 2017-11-30 | $101.75 | $103.58 | $101.75 | $103.20 | $94.66 | 252,209 |
| 2017-11-29 | $100.05 | $101.70 | $99.71 | $101.40 | $93.01 | 186,275 |
| 2017-11-28 | $98.50 | $100.00 | $98.30 | $99.95 | $91.68 | 147,030 |
| 2017-11-27 | $98.20 | $98.85 | $97.90 | $98.20 | $90.08 | 147,672 |
| 2017-11-24 | $98.30 | $99.00 | $97.80 | $98.00 | $89.89 | 57,957 |
| 2017-11-22 | $98.35 | $98.60 | $97.85 | $98.05 | $89.94 | 115,298 |
| 2017-11-21 | $97.50 | $98.15 | $96.80 | $98.05 | $89.94 | 153,019 |
| 2017-11-20 | $95.20 | $97.35 | $95.15 | $96.90 | $88.89 | 179,257 |
| 2017-11-17 | $96.00 | $96.40 | $94.80 | $95.20 | $87.33 | 300,593 |
| 2017-11-16 | $95.55 | $96.85 | $95.25 | $96.80 | $88.79 | 254,945 |
| 2017-11-15 | $95.40 | $96.10 | $94.80 | $95.05 | $87.19 | 304,274 |
| 2017-11-14 | $95.95 | $96.75 | $95.50 | $96.10 | $88.15 | 299,793 |
| 2017-11-13 | $96.45 | $96.85 | $95.95 | $96.35 | $88.38 | 318,537 |
| 2017-11-10 | $96.35 | $97.60 | $95.90 | $96.90 | $88.79 | 215,930 |
| 2017-11-09 | $98.05 | $98.80 | $96.40 | $96.50 | $88.43 | 324,694 |
| 2017-11-08 | $98.85 | $99.53 | $97.45 | $98.20 | $89.98 | 310,311 |
| 2017-11-07 | $98.35 | $100.35 | $97.50 | $98.70 | $90.44 | 197,649 |
| 2017-11-06 | $99.00 | $99.85 | $98.25 | $98.35 | $90.12 | 194,399 |
| 2017-11-03 | $99.70 | $99.95 | $98.45 | $99.60 | $91.27 | 184,104 |
| 2017-11-02 | $98.85 | $100.00 | $98.33 | $99.95 | $91.59 | 184,392 |
| 2017-11-01 | $99.60 | $99.80 | $98.25 | $98.75 | $90.49 | 151,298 |
| 2017-10-31 | $98.65 | $99.90 | $98.25 | $98.75 | $90.49 | 284,403 |
| 2017-10-30 | $101.35 | $101.55 | $98.25 | $98.40 | $90.17 | 212,818 |
| 2017-10-27 | $100.55 | $101.90 | $99.60 | $101.90 | $93.37 | 311,619 |
| 2017-10-26 | $101.00 | $101.00 | $97.60 | $99.85 | $91.50 | 385,933 |
| 2017-10-25 | $99.60 | $99.60 | $97.70 | $99.00 | $90.72 | 171,174 |
| 2017-10-24 | $99.30 | $100.48 | $99.10 | $99.65 | $91.31 | 210,957 |
| 2017-10-23 | $100.05 | $100.05 | $98.25 | $99.30 | $90.99 | 285,758 |
| 2017-10-20 | $99.15 | $100.65 | $99.15 | $100.10 | $91.73 | 153,803 |
| 2017-10-19 | $98.00 | $99.25 | $97.45 | $99.10 | $90.81 | 132,966 |
| 2017-10-18 | $97.95 | $98.85 | $97.50 | $98.55 | $90.31 | 201,483 |
| 2017-10-17 | $98.30 | $98.68 | $97.25 | $97.75 | $89.57 | 243,474 |
| 2017-10-16 | $98.30 | $102.55 | $96.80 | $98.25 | $90.03 | 291,817 |
| 2017-10-13 | $100.20 | $100.25 | $97.60 | $97.70 | $89.53 | 200,529 |
| 2017-10-12 | $99.45 | $100.55 | $99.45 | $100.15 | $91.77 | 163,934 |
| 2017-10-11 | $98.70 | $100.05 | $98.65 | $99.60 | $91.27 | 161,490 |
| 2017-10-10 | $98.75 | $99.25 | $98.35 | $98.80 | $90.53 | 119,954 |
| 2017-10-09 | $99.50 | $100.13 | $98.15 | $98.40 | $90.17 | 143,333 |
| 2017-10-06 | $100.10 | $100.93 | $99.25 | $99.40 | $91.08 | 196,618 |
| 2017-10-05 | $100.20 | $100.20 | $99.22 | $99.85 | $91.50 | 274,031 |
| 2017-10-04 | $100.95 | $101.75 | $100.05 | $100.30 | $91.91 | 522,453 |
| 2017-10-03 | $99.85 | $101.15 | $99.75 | $100.80 | $92.37 | 364,362 |
| 2017-10-02 | $99.65 | $100.28 | $98.20 | $99.30 | $90.99 | 330,793 |
| 2017-09-29 | $99.50 | $100.00 | $99.15 | $99.65 | $91.31 | 224,806 |
| 2017-09-28 | $99.25 | $99.40 | $98.50 | $99.10 | $90.81 | 179,108 |
| 2017-09-27 | $98.65 | $99.70 | $98.15 | $99.35 | $91.04 | 226,276 |
| 2017-09-26 | $97.80 | $98.83 | $97.20 | $98.30 | $90.08 | 196,418 |
| 2017-09-25 | $97.55 | $98.05 | $96.75 | $97.85 | $89.66 | 305,130 |
| 2017-09-22 | $97.40 | $97.40 | $96.85 | $97.25 | $89.11 | 154,713 |
| 2017-09-21 | $96.50 | $97.40 | $96.35 | $96.70 | $88.61 | 156,238 |
| 2017-09-20 | $95.10 | $96.70 | $95.10 | $96.65 | $88.56 | 176,466 |
| 2017-09-19 | $95.80 | $96.20 | $94.88 | $95.00 | $87.05 | 296,246 |
| 2017-09-18 | $95.60 | $96.00 | $95.40 | $95.65 | $87.65 | 242,539 |
| 2017-09-15 | $93.80 | $95.20 | $93.75 | $95.20 | $87.24 | 364,925 |
| 2017-09-14 | $94.55 | $94.83 | $92.70 | $94.15 | $86.27 | 516,820 |
| 2017-09-13 | $95.10 | $95.20 | $94.60 | $95.10 | $87.14 | 511,354 |
| 2017-09-12 | $94.65 | $95.30 | $94.45 | $95.10 | $87.14 | 292,080 |
| 2017-09-11 | $95.60 | $96.15 | $94.05 | $94.60 | $86.69 | 464,567 |
| 2017-09-08 | $93.25 | $95.10 | $93.20 | $94.75 | $86.82 | 424,137 |
| 2017-09-07 | $94.45 | $94.45 | $92.55 | $93.30 | $85.49 | 669,427 |
| 2017-09-06 | $94.95 | $95.45 | $93.70 | $94.20 | $86.32 | 553,424 |
| 2017-09-05 | $93.95 | $95.35 | $93.95 | $94.70 | $86.78 | 537,977 |
| 2017-09-01 | $93.80 | $94.60 | $93.35 | $94.35 | $86.46 | 548,342 |
| 2017-08-31 | $92.20 | $93.80 | $91.85 | $93.35 | $85.54 | 590,116 |
| 2017-08-30 | $89.95 | $93.30 | $89.78 | $91.85 | $84.17 | 853,271 |
| 2017-08-29 | $85.30 | $88.15 | $85.30 | $88.00 | $80.64 | 452,772 |
| 2017-08-28 | $84.10 | $86.00 | $84.10 | $85.70 | $78.53 | 390,477 |
| 2017-08-25 | $82.10 | $85.05 | $82.05 | $83.75 | $76.74 | 303,244 |
| 2017-08-24 | $82.25 | $85.95 | $81.53 | $81.80 | $74.96 | 223,823 |
| 2017-08-23 | $81.75 | $82.80 | $81.35 | $81.90 | $75.05 | 219,348 |
| 2017-08-22 | $82.20 | $82.25 | $81.20 | $82.05 | $75.19 | 209,204 |
| 2017-08-21 | $81.40 | $82.85 | $81.35 | $81.95 | $75.09 | 301,366 |
| 2017-08-18 | $81.15 | $82.20 | $80.00 | $81.55 | $74.73 | 680,166 |
| 2017-08-17 | $82.70 | $82.78 | $81.03 | $81.45 | $74.64 | 382,962 |
| 2017-08-16 | $83.55 | $84.35 | $82.80 | $82.95 | $76.01 | 363,442 |
| 2017-08-15 | $85.00 | $85.40 | $83.60 | $83.65 | $76.65 | 212,824 |
| 2017-08-14 | $84.45 | $85.45 | $83.95 | $85.00 | $77.89 | 367,874 |
| 2017-08-11 | $83.40 | $84.30 | $83.30 | $84.00 | $76.97 | 182,241 |
| 2017-08-10 | $83.55 | $84.35 | $83.15 | $83.15 | $76.19 | 269,469 |
| 2017-08-09 | $83.55 | $84.25 | $82.90 | $83.90 | $76.79 | 215,662 |
| 2017-08-08 | $83.75 | $84.55 | $82.35 | $83.95 | $76.83 | 236,543 |
| 2017-08-07 | $84.25 | $84.25 | $83.35 | $83.93 | $76.81 | 268,631 |
| 2017-08-04 | $82.35 | $84.30 | $82.35 | $84.20 | $77.06 | 293,574 |
| 2017-08-03 | $81.55 | $82.30 | $81.45 | $82.20 | $75.23 | 174,083 |
| 2017-08-02 | $82.25 | $82.25 | $81.10 | $81.60 | $74.68 | 244,304 |
| 2017-08-01 | $83.25 | $83.55 | $81.85 | $82.15 | $75.19 | 302,095 |
| 2017-07-31 | $82.75 | $83.50 | $82.45 | $83.15 | $76.10 | 303,160 |
| 2017-07-28 | $81.60 | $82.50 | $81.25 | $82.30 | $75.32 | 403,127 |
| 2017-07-27 | $89.15 | $89.15 | $81.43 | $81.60 | $74.68 | 737,500 |
| 2017-07-26 | $89.55 | $90.00 | $88.55 | $89.15 | $81.59 | 383,096 |
| 2017-07-25 | $89.15 | $90.45 | $88.90 | $89.45 | $81.87 | 510,757 |
| 2017-07-24 | $87.20 | $88.65 | $86.95 | $88.55 | $81.04 | 263,668 |
| 2017-07-21 | $87.05 | $87.75 | $86.50 | $87.20 | $79.81 | 257,023 |
| 2017-07-20 | $86.40 | $87.75 | $86.10 | $87.30 | $79.90 | 190,734 |
| 2017-07-19 | $87.05 | $87.35 | $86.40 | $86.60 | $79.26 | 209,830 |
| 2017-07-18 | $87.80 | $88.10 | $86.90 | $87.20 | $79.81 | 233,012 |
| 2017-07-17 | $87.55 | $88.48 | $87.15 | $87.90 | $80.45 | 196,502 |
| 2017-07-14 | $86.80 | $88.30 | $86.80 | $87.90 | $80.45 | 156,209 |
| 2017-07-13 | $87.50 | $87.55 | $86.35 | $87.00 | $79.63 | 129,393 |
| 2017-07-12 | $88.05 | $88.35 | $87.15 | $87.60 | $80.17 | 177,648 |
| 2017-07-11 | $88.05 | $88.30 | $86.55 | $87.25 | $79.85 | 229,798 |
| 2017-07-10 | $88.25 | $89.20 | $87.90 | $87.90 | $80.45 | 276,886 |
| 2017-07-07 | $87.45 | $88.65 | $87.15 | $88.50 | $81.00 | 181,132 |
| 2017-07-06 | $87.20 | $88.25 | $86.55 | $87.35 | $79.95 | 681,213 |
| 2017-07-05 | $87.65 | $88.35 | $87.05 | $87.55 | $80.13 | 336,056 |
| 2017-07-03 | $86.20 | $87.90 | $85.50 | $87.40 | $79.99 | 124,889 |
| 2017-06-30 | $86.15 | $86.25 | $85.25 | $85.60 | $78.34 | 280,169 |
| 2017-06-29 | $86.35 | $86.85 | $85.05 | $85.75 | $78.48 | 271,482 |
| 2017-06-28 | $85.00 | $86.70 | $84.40 | $86.35 | $79.03 | 212,453 |
| 2017-06-27 | $84.75 | $85.75 | $84.50 | $84.65 | $77.47 | 158,443 |
| 2017-06-26 | $84.50 | $85.10 | $83.65 | $84.95 | $77.75 | 292,956 |
| 2017-06-23 | $84.30 | $84.70 | $84.07 | $84.25 | $77.11 | 310,922 |
| 2017-06-22 | $84.80 | $84.85 | $83.80 | $84.25 | $77.11 | 140,500 |
| 2017-06-21 | $85.65 | $85.65 | $84.65 | $84.85 | $77.66 | 158,960 |
| 2017-06-20 | $87.55 | $87.55 | $85.65 | $85.70 | $78.44 | 122,914 |
| 2017-06-19 | $88.00 | $88.50 | $87.18 | $87.85 | $80.40 | 167,406 |
| 2017-06-16 | $88.05 | $88.45 | $87.00 | $87.75 | $80.31 | 706,749 |
| 2017-06-15 | $85.95 | $88.20 | $85.95 | $88.10 | $80.63 | 258,491 |
| 2017-06-14 | $87.20 | $87.49 | $86.33 | $86.70 | $79.35 | 414,750 |
| 2017-06-13 | $86.85 | $87.70 | $86.45 | $87.25 | $79.85 | 273,112 |
| 2017-06-12 | $85.30 | $86.60 | $85.30 | $86.40 | $79.08 | 327,607 |
| 2017-06-09 | $84.85 | $85.55 | $83.95 | $85.35 | $78.12 | 202,353 |
| 2017-06-08 | $83.85 | $85.40 | $83.75 | $84.65 | $77.47 | 212,284 |
| 2017-06-07 | $84.05 | $84.55 | $83.45 | $84.05 | $76.93 | 233,170 |
| 2017-06-06 | $84.25 | $84.85 | $83.90 | $83.95 | $76.83 | 255,560 |
| 2017-06-05 | $84.45 | $85.20 | $84.20 | $84.55 | $77.38 | 245,682 |
| 2017-06-02 | $85.15 | $85.80 | $84.55 | $84.60 | $77.43 | 207,195 |
| 2017-06-01 | $83.75 | $84.85 | $83.30 | $84.85 | $77.66 | 250,717 |
| 2017-05-31 | $84.05 | $84.45 | $82.70 | $83.55 | $76.47 | 148,723 |
| 2017-05-30 | $83.10 | $84.00 | $82.85 | $83.85 | $76.74 | 190,500 |
| 2017-05-26 | $84.35 | $84.75 | $83.15 | $83.25 | $76.19 | 160,992 |
| 2017-05-25 | $84.00 | $84.45 | $83.10 | $84.30 | $77.15 | 237,647 |
| 2017-05-24 | $83.55 | $84.10 | $83.25 | $83.65 | $76.56 | 130,987 |
| 2017-05-23 | $83.00 | $83.75 | $82.40 | $83.45 | $76.38 | 153,978 |
| 2017-05-22 | $82.15 | $83.70 | $81.85 | $82.90 | $75.87 | 191,141 |
| 2017-05-19 | $81.85 | $82.55 | $81.45 | $81.90 | $74.96 | 487,818 |
| 2017-05-18 | $80.70 | $83.00 | $80.45 | $81.50 | $74.59 | 301,472 |
| 2017-05-17 | $82.40 | $82.80 | $80.30 | $81.05 | $74.18 | 403,018 |
| 2017-05-16 | $82.20 | $83.90 | $82.05 | $83.60 | $76.51 | 357,842 |
| 2017-05-15 | $81.20 | $83.55 | $81.20 | $82.20 | $75.23 | 233,375 |
| 2017-05-12 | $82.50 | $82.65 | $80.88 | $81.25 | $74.36 | 260,433 |
| 2017-05-11 | $83.15 | $83.30 | $82.35 | $82.65 | $75.64 | 188,656 |
| 2017-05-10 | $83.05 | $83.85 | $82.80 | $83.55 | $76.47 | 304,497 |
| 2017-05-09 | $83.30 | $83.75 | $82.85 | $83.25 | $76.19 | 220,568 |
| 2017-05-08 | $83.80 | $83.95 | $82.90 | $83.35 | $76.20 | 243,427 |
| 2017-05-05 | $84.10 | $84.25 | $83.45 | $83.85 | $76.66 | 275,645 |
| 2017-05-04 | $84.70 | $85.05 | $83.40 | $83.85 | $76.66 | 327,818 |
| 2017-05-03 | $85.05 | $86.80 | $84.35 | $84.65 | $77.39 | 336,928 |
| 2017-05-02 | $85.50 | $86.25 | $84.90 | $85.40 | $78.08 | 236,977 |
| 2017-05-01 | $85.80 | $86.85 | $85.15 | $85.45 | $78.12 | 344,392 |
| 2017-04-28 | $86.75 | $86.80 | $85.15 | $85.45 | $78.12 | 299,868 |
| 2017-04-27 | $85.75 | $87.15 | $85.38 | $86.60 | $79.17 | 476,076 |
| 2017-04-26 | $86.25 | $86.55 | $85.30 | $85.75 | $78.40 | 302,488 |
| 2017-04-25 | $87.50 | $88.25 | $86.50 | $86.55 | $79.13 | 228,635 |
| 2017-04-24 | $86.90 | $87.90 | $86.60 | $87.60 | $80.09 | 248,122 |
| 2017-04-21 | $85.10 | $85.90 | $84.50 | $85.45 | $78.12 | 262,987 |
| 2017-04-20 | $84.35 | $85.10 | $84.00 | $84.75 | $77.48 | 162,501 |
| 2017-04-19 | $84.25 | $84.85 | $83.80 | $83.95 | $76.75 | 177,874 |
| 2017-04-18 | $84.05 | $84.30 | $83.49 | $83.80 | $76.61 | 265,998 |
| 2017-04-17 | $83.25 | $84.50 | $83.05 | $84.35 | $77.12 | 274,184 |
| 2017-04-13 | $84.00 | $84.55 | $83.00 | $83.05 | $75.93 | 229,548 |
| 2017-04-12 | $86.05 | $86.05 | $84.05 | $84.10 | $76.89 | 269,764 |
| 2017-04-11 | $85.95 | $86.25 | $84.85 | $86.15 | $78.76 | 275,542 |
| 2017-04-10 | $85.90 | $87.55 | $85.90 | $86.40 | $78.99 | 371,769 |
| 2017-04-07 | $86.05 | $86.30 | $85.25 | $85.60 | $78.26 | 242,621 |
| 2017-04-06 | $86.15 | $86.80 | $85.63 | $86.20 | $78.81 | 248,952 |
| 2017-04-05 | $86.75 | $87.35 | $86.10 | $86.15 | $78.76 | 475,047 |
| 2017-04-04 | $85.45 | $86.20 | $85.30 | $86.15 | $78.76 | 303,824 |
| 2017-04-03 | $85.95 | $87.00 | $85.25 | $85.55 | $78.21 | 305,540 |
| 2017-03-31 | $86.15 | $86.50 | $85.65 | $85.65 | $78.31 | 238,023 |
| 2017-03-30 | $85.45 | $87.05 | $85.40 | $86.15 | $78.76 | 271,346 |
| 2017-03-29 | $84.15 | $85.90 | $84.05 | $85.45 | $78.12 | 382,229 |
| 2017-03-28 | $83.30 | $84.69 | $83.30 | $84.20 | $76.98 | 301,409 |
| 2017-03-27 | $82.95 | $83.85 | $82.20 | $83.55 | $76.39 | 241,913 |
| 2017-03-24 | $83.90 | $87.30 | $83.10 | $83.60 | $76.43 | 253,222 |
| 2017-03-23 | $83.45 | $84.70 | $83.20 | $83.70 | $76.52 | 178,450 |
| 2017-03-22 | $83.05 | $84.15 | $83.05 | $83.55 | $76.39 | 304,916 |
| 2017-03-21 | $84.70 | $84.70 | $82.80 | $83.30 | $76.16 | 252,366 |
| 2017-03-20 | $85.20 | $85.30 | $84.35 | $84.55 | $77.30 | 163,052 |
| 2017-03-17 | $85.40 | $85.55 | $84.75 | $85.30 | $77.99 | 266,294 |
| 2017-03-16 | $86.15 | $86.35 | $85.20 | $85.45 | $78.12 | 131,479 |
| 2017-03-15 | $84.80 | $86.50 | $84.80 | $85.85 | $78.49 | 217,726 |
| 2017-03-14 | $85.80 | $85.80 | $84.20 | $84.55 | $77.30 | 288,444 |
| 2017-03-13 | $86.00 | $86.30 | $85.73 | $86.05 | $78.67 | 158,203 |
| 2017-03-10 | $85.00 | $86.30 | $84.90 | $86.05 | $78.67 | 217,104 |
| 2017-03-09 | $85.65 | $86.45 | $84.40 | $84.60 | $77.35 | 233,100 |
| 2017-03-08 | $86.25 | $86.30 | $85.20 | $85.40 | $78.08 | 244,525 |
| 2017-03-07 | $86.35 | $87.08 | $85.65 | $85.95 | $78.58 | 314,573 |
| 2017-03-06 | $86.50 | $87.20 | $86.25 | $86.45 | $79.04 | 295,925 |
| 2017-03-03 | $87.20 | $87.35 | $86.17 | $87.25 | $79.77 | 238,262 |
| 2017-03-02 | $88.90 | $89.14 | $86.70 | $86.95 | $79.49 | 307,611 |
| 2017-03-01 | $87.65 | $89.05 | $87.60 | $88.90 | $81.28 | 408,972 |
| 2017-02-28 | $88.55 | $88.65 | $86.70 | $86.80 | $79.36 | 438,260 |
| 2017-02-27 | $87.75 | $88.80 | $87.40 | $88.75 | $81.14 | 310,450 |
| 2017-02-24 | $85.85 | $87.90 | $85.85 | $87.70 | $80.18 | 239,483 |
| 2017-02-23 | $87.95 | $87.95 | $86.11 | $86.30 | $78.90 | 223,425 |
| 2017-02-22 | $87.55 | $87.60 | $86.85 | $87.40 | $79.91 | 243,462 |
| 2017-02-21 | $87.30 | $88.05 | $86.89 | $87.70 | $80.18 | 196,811 |
| 2017-02-17 | $86.75 | $87.60 | $84.10 | $87.25 | $79.77 | 272,819 |
| 2017-02-16 | $87.50 | $87.55 | $86.40 | $87.15 | $79.68 | 252,085 |
| 2017-02-15 | $86.20 | $87.75 | $86.20 | $87.35 | $79.86 | 233,477 |
| 2017-02-14 | $87.25 | $87.50 | $86.25 | $86.45 | $78.96 | 236,494 |
| 2017-02-13 | $87.20 | $88.10 | $86.95 | $87.45 | $79.87 | 234,366 |
| 2017-02-10 | $87.00 | $87.50 | $86.45 | $86.95 | $79.41 | 279,121 |
| 2017-02-09 | $85.75 | $86.60 | $85.05 | $85.95 | $78.50 | 319,774 |
| 2017-02-08 | $84.05 | $85.85 | $83.25 | $85.75 | $78.32 | 395,584 |
| 2017-02-07 | $84.55 | $85.05 | $83.80 | $84.10 | $76.81 | 363,655 |
| 2017-02-06 | $85.00 | $85.80 | $84.20 | $84.35 | $77.04 | 295,687 |
| 2017-02-03 | $83.95 | $85.35 | $83.70 | $85.00 | $77.63 | 389,446 |
| 2017-02-02 | $83.85 | $84.90 | $80.70 | $83.75 | $76.49 | 887,924 |
| 2017-02-01 | $85.05 | $85.50 | $81.70 | $83.95 | $76.67 | 649,770 |
| 2017-01-31 | $83.60 | $84.80 | $82.70 | $84.60 | $77.27 | 424,298 |
| 2017-01-30 | $83.95 | $84.20 | $83.15 | $84.00 | $76.72 | 437,140 |
| 2017-01-27 | $84.95 | $84.95 | $84.00 | $84.35 | $77.04 | 494,374 |
| 2017-01-26 | $85.80 | $85.80 | $84.05 | $85.05 | $77.68 | 387,528 |
| 2017-01-25 | $84.90 | $85.95 | $84.90 | $85.80 | $78.36 | 264,124 |
| 2017-01-24 | $83.45 | $85.15 | $83.45 | $84.55 | $77.22 | 395,435 |
| 2017-01-23 | $84.05 | $84.05 | $82.95 | $83.35 | $76.12 | 281,549 |
| 2017-01-20 | $84.50 | $84.70 | $83.65 | $84.05 | $76.76 | 210,590 |
| 2017-01-19 | $85.15 | $85.50 | $84.05 | $84.35 | $77.04 | 205,730 |
| 2017-01-18 | $84.35 | $85.70 | $83.88 | $85.05 | $77.68 | 310,047 |
| 2017-01-17 | $85.55 | $85.95 | $83.90 | $84.50 | $77.17 | 361,144 |
| 2017-01-13 | $86.35 | $87.65 | $86.35 | $86.75 | $79.23 | 327,469 |
| 2017-01-12 | $85.45 | $85.70 | $84.45 | $85.60 | $78.18 | 185,363 |
| 2017-01-11 | $84.80 | $85.85 | $84.40 | $85.75 | $78.32 | 276,077 |
| 2017-01-10 | $84.25 | $85.45 | $84.15 | $84.55 | $77.22 | 258,466 |
| 2017-01-09 | $84.70 | $84.90 | $83.70 | $83.95 | $76.67 | 303,163 |
| 2017-01-06 | $85.35 | $86.00 | $84.50 | $84.80 | $77.45 | 296,027 |
| 2017-01-05 | $85.90 | $86.70 | $84.90 | $85.20 | $77.81 | 673,695 |
| 2017-01-04 | $86.15 | $86.85 | $85.25 | $86.00 | $78.54 | 543,291 |
| 2017-01-03 | $85.25 | $86.65 | $85.10 | $85.70 | $78.27 | 420,102 |
| 2016-12-30 | $86.05 | $86.08 | $84.95 | $85.30 | $77.91 | 409,904 |
| 2016-12-29 | $84.35 | $85.65 | $84.35 | $85.55 | $78.13 | 225,584 |
| 2016-12-28 | $85.10 | $85.85 | $84.20 | $84.40 | $77.08 | 229,746 |
| 2016-12-27 | $85.50 | $86.85 | $85.05 | $85.20 | $77.81 | 170,768 |
| 2016-12-23 | $85.05 | $85.60 | $84.65 | $85.35 | $77.95 | 158,982 |
| 2016-12-22 | $85.60 | $85.95 | $84.55 | $84.80 | $77.45 | 324,092 |
| 2016-12-21 | $85.75 | $86.25 | $85.35 | $85.75 | $78.32 | 296,087 |
| 2016-12-20 | $85.65 | $86.85 | $85.55 | $86.10 | $78.64 | 428,130 |
| 2016-12-19 | $84.60 | $85.50 | $83.80 | $85.45 | $78.04 | 423,705 |
| 2016-12-16 | $86.00 | $86.70 | $84.05 | $84.30 | $76.99 | 1,380,636 |
| 2016-12-15 | $88.70 | $89.10 | $86.90 | $87.00 | $79.46 | 641,178 |
| 2016-12-14 | $89.70 | $90.80 | $87.95 | $88.25 | $80.60 | 505,109 |
| 2016-12-13 | $89.30 | $89.50 | $87.95 | $89.00 | $81.28 | 487,867 |
| 2016-12-12 | $88.30 | $88.70 | $87.60 | $88.70 | $81.01 | 227,793 |
| 2016-12-09 | $90.75 | $90.75 | $88.30 | $88.35 | $80.69 | 464,568 |
| 2016-12-08 | $88.70 | $90.40 | $88.35 | $90.40 | $82.56 | 437,260 |
| 2016-12-07 | $86.70 | $88.75 | $86.53 | $88.70 | $81.01 | 426,489 |
| 2016-12-06 | $86.80 | $90.45 | $84.15 | $86.90 | $79.37 | 447,854 |
| 2016-12-05 | $85.80 | $86.50 | $85.20 | $86.25 | $78.77 | 640,540 |
| 2016-12-02 | $83.30 | $85.05 | $83.15 | $84.80 | $77.45 | 742,616 |
| 2016-12-01 | $81.70 | $83.75 | $81.60 | $83.70 | $76.44 | 425,626 |
| 2016-11-30 | $81.10 | $82.80 | $81.10 | $81.45 | $74.39 | 406,289 |
| 2016-11-29 | $81.85 | $82.40 | $80.55 | $80.65 | $73.66 | 482,101 |
| 2016-11-28 | $82.10 | $82.45 | $81.00 | $81.95 | $74.85 | 310,122 |
| 2016-11-25 | $81.85 | $82.88 | $81.80 | $82.15 | $75.03 | 181,977 |
| 2016-11-23 | $80.25 | $81.65 | $80.25 | $81.60 | $74.53 | 290,469 |
| 2016-11-22 | $81.30 | $81.45 | $80.15 | $80.45 | $73.48 | 385,425 |
| 2016-11-21 | $81.80 | $81.90 | $81.00 | $81.20 | $74.16 | 509,039 |
| 2016-11-18 | $80.70 | $81.55 | $80.40 | $81.30 | $74.25 | 261,582 |
| 2016-11-17 | $81.00 | $83.00 | $80.45 | $80.75 | $73.75 | 248,362 |
| 2016-11-16 | $80.85 | $81.35 | $79.95 | $80.80 | $73.80 | 319,977 |
| 2016-11-15 | $81.30 | $81.60 | $80.55 | $81.15 | $74.11 | 577,201 |
| 2016-11-14 | $79.75 | $82.70 | $79.60 | $81.45 | $74.39 | 489,282 |
| 2016-11-11 | $80.00 | $80.30 | $79.10 | $79.75 | $72.84 | 447,281 |
| 2016-11-10 | $78.15 | $80.90 | $77.73 | $79.40 | $72.52 | 683,508 |
| 2016-11-09 | $74.60 | $78.30 | $74.60 | $77.70 | $70.96 | 729,760 |
| 2016-11-08 | $74.05 | $75.05 | $73.30 | $74.85 | $68.36 | 263,742 |
| 2016-11-07 | $73.10 | $74.65 | $72.80 | $74.50 | $68.04 | 470,615 |
| 2016-11-04 | $72.05 | $73.23 | $71.65 | $72.35 | $66.08 | 326,394 |
| 2016-11-03 | $71.85 | $73.00 | $71.80 | $72.20 | $65.86 | 311,121 |
| 2016-11-02 | $71.50 | $72.35 | $71.45 | $71.85 | $65.54 | 537,169 |
| 2016-11-01 | $71.45 | $71.85 | $70.65 | $71.15 | $64.90 | 582,797 |
| 2016-10-31 | $70.80 | $71.45 | $69.95 | $71.15 | $64.90 | 347,859 |
| 2016-10-28 | $70.90 | $71.10 | $70.20 | $70.50 | $64.31 | 301,439 |
| 2016-10-27 | $70.80 | $71.15 | $70.00 | $71.10 | $64.86 | 388,966 |
| 2016-10-26 | $70.35 | $71.80 | $70.05 | $70.75 | $64.54 | 376,695 |
| 2016-10-25 | $71.35 | $71.50 | $70.70 | $71.00 | $64.76 | 378,186 |
| 2016-10-24 | $71.30 | $71.95 | $71.10 | $71.55 | $65.27 | 466,543 |
| 2016-10-21 | $70.15 | $70.90 | $69.20 | $70.65 | $64.45 | 651,825 |
| 2016-10-20 | $71.20 | $73.20 | $69.55 | $69.90 | $63.76 | 1,848,275 |
| 2016-10-19 | $66.00 | $66.35 | $65.55 | $65.75 | $59.98 | 1,147,126 |
| 2016-10-18 | $66.30 | $66.30 | $65.05 | $65.75 | $59.98 | 598,055 |
| 2016-10-17 | $65.25 | $66.15 | $65.15 | $65.70 | $59.93 | 360,699 |
| 2016-10-14 | $66.10 | $66.43 | $65.58 | $65.69 | $59.92 | 455,651 |
| 2016-10-13 | $66.28 | $66.28 | $65.55 | $65.98 | $60.19 | 525,195 |
| 2016-10-12 | $67.23 | $67.37 | $66.65 | $66.71 | $60.85 | 137,136 |
| 2016-10-11 | $67.71 | $67.71 | $66.76 | $67.00 | $61.12 | 261,329 |
| 2016-10-10 | $67.66 | $67.95 | $67.54 | $67.74 | $61.79 | 235,317 |
| 2016-10-07 | $67.20 | $67.86 | $66.63 | $67.24 | $61.33 | 469,345 |
| 2016-10-06 | $66.67 | $67.45 | $66.33 | $67.42 | $61.50 | 696,429 |
| 2016-10-05 | $67.37 | $67.62 | $66.74 | $66.89 | $61.02 | 496,883 |
| 2016-10-04 | $68.60 | $68.76 | $67.14 | $67.33 | $61.42 | 357,638 |
| 2016-10-03 | $67.96 | $68.67 | $67.44 | $68.34 | $62.34 | 390,637 |
| 2016-09-30 | $67.48 | $68.62 | $67.09 | $68.08 | $62.10 | 461,817 |
| 2016-09-29 | $66.95 | $67.68 | $66.41 | $67.10 | $61.21 | 224,696 |
| 2016-09-28 | $66.10 | $66.91 | $65.58 | $66.89 | $61.02 | 221,596 |
| 2016-09-27 | $66.51 | $66.51 | $65.87 | $65.92 | $60.13 | 214,801 |
| 2016-09-26 | $66.11 | $67.01 | $66.11 | $66.36 | $60.53 | 251,979 |
| 2016-09-23 | $66.73 | $67.01 | $66.35 | $66.51 | $60.67 | 177,719 |
| 2016-09-22 | $66.54 | $67.48 | $66.29 | $66.98 | $61.10 | 346,164 |
| 2016-09-21 | $65.87 | $66.70 | $65.39 | $66.05 | $60.25 | 272,842 |
| 2016-09-20 | $66.38 | $66.71 | $65.55 | $65.56 | $59.80 | 224,727 |
| 2016-09-19 | $66.49 | $66.93 | $66.06 | $66.26 | $60.44 | 219,406 |
| 2016-09-16 | $66.73 | $67.07 | $66.02 | $66.10 | $60.29 | 399,592 |
| 2016-09-15 | $66.06 | $67.09 | $65.81 | $66.84 | $60.97 | 349,736 |
| 2016-09-14 | $65.95 | $66.53 | $65.92 | $66.07 | $60.27 | 469,861 |
| 2016-09-13 | $67.49 | $68.00 | $65.88 | $65.95 | $60.16 | 497,160 |
| 2016-09-12 | $67.25 | $68.15 | $67.17 | $67.92 | $61.95 | 194,134 |
| 2016-09-09 | $69.65 | $69.65 | $67.32 | $67.32 | $61.41 | 232,316 |
| 2016-09-08 | $69.87 | $70.05 | $69.54 | $69.83 | $63.70 | 162,545 |
| 2016-09-07 | $69.47 | $69.96 | $69.42 | $69.92 | $63.78 | 227,221 |
| 2016-09-06 | $69.74 | $69.74 | $68.95 | $69.48 | $63.38 | 185,133 |
| 2016-09-02 | $69.46 | $69.98 | $69.46 | $69.79 | $63.66 | 214,084 |
| 2016-09-01 | $69.42 | $69.96 | $69.06 | $69.35 | $63.26 | 246,552 |
| 2016-08-31 | $69.83 | $69.99 | $68.79 | $69.23 | $63.15 | 226,792 |
| 2016-08-30 | $69.60 | $69.97 | $69.46 | $69.87 | $63.73 | 149,783 |
| 2016-08-29 | $68.98 | $69.58 | $68.76 | $69.54 | $63.43 | 193,513 |
| 2016-08-26 | $69.29 | $69.81 | $68.76 | $68.84 | $62.79 | 175,391 |
| 2016-08-25 | $69.59 | $69.60 | $68.88 | $69.23 | $63.15 | 185,227 |
| 2016-08-24 | $69.45 | $70.13 | $69.25 | $69.68 | $63.56 | 213,777 |
| 2016-08-23 | $68.77 | $69.55 | $68.76 | $69.32 | $63.23 | 190,802 |
| 2016-08-22 | $68.48 | $68.92 | $68.26 | $68.77 | $62.73 | 257,182 |
| 2016-08-19 | $68.67 | $69.18 | $68.31 | $68.68 | $62.65 | 300,842 |
| 2016-08-18 | $68.62 | $69.09 | $68.44 | $68.71 | $62.68 | 207,215 |
| 2016-08-17 | $68.67 | $69.00 | $68.20 | $68.62 | $62.59 | 237,542 |
| 2016-08-16 | $68.71 | $68.71 | $68.08 | $68.55 | $62.53 | 217,908 |
| 2016-08-15 | $68.49 | $68.96 | $68.47 | $68.71 | $62.68 | 341,456 |
| 2016-08-12 | $68.71 | $68.79 | $68.13 | $68.22 | $62.23 | 313,505 |
| 2016-08-11 | $68.95 | $69.40 | $68.35 | $68.75 | $62.71 | 252,764 |
| 2016-08-10 | $69.17 | $69.70 | $68.90 | $68.97 | $62.91 | 190,797 |
| 2016-08-09 | $70.08 | $70.13 | $69.24 | $69.35 | $63.26 | 280,177 |
| 2016-08-08 | $69.65 | $70.00 | $69.35 | $69.84 | $63.71 | 234,586 |
| 2016-08-05 | $68.80 | $69.97 | $68.00 | $69.78 | $63.65 | 441,471 |
| 2016-08-04 | $68.88 | $69.49 | $68.52 | $68.61 | $62.58 | 323,096 |
| 2016-08-03 | $68.51 | $69.11 | $68.35 | $68.87 | $62.74 | 364,104 |
| 2016-08-02 | $69.31 | $69.76 | $68.10 | $68.50 | $62.40 | 510,689 |
| 2016-08-01 | $70.47 | $71.06 | $69.20 | $69.68 | $63.48 | 320,116 |
| 2016-07-29 | $70.43 | $70.91 | $69.66 | $70.49 | $64.21 | 581,057 |
| 2016-07-28 | $70.64 | $71.12 | $70.16 | $70.51 | $64.23 | 256,940 |
| 2016-07-27 | $71.02 | $71.49 | $70.37 | $70.58 | $64.30 | 325,029 |
| 2016-07-26 | $69.70 | $70.82 | $69.70 | $70.77 | $64.47 | 463,835 |
| 2016-07-25 | $70.20 | $70.70 | $69.55 | $69.79 | $63.58 | 260,467 |
| 2016-07-22 | $69.05 | $70.29 | $69.05 | $70.19 | $63.94 | 451,845 |
| 2016-07-21 | $68.47 | $70.96 | $68.04 | $68.89 | $62.76 | 526,785 |
| 2016-07-20 | $70.15 | $70.79 | $69.66 | $69.88 | $63.66 | 644,809 |
| 2016-07-19 | $70.50 | $70.88 | $69.92 | $70.01 | $63.78 | 539,383 |
| 2016-07-18 | $70.98 | $72.97 | $69.77 | $70.88 | $64.57 | 361,922 |
| 2016-07-15 | $71.60 | $71.60 | $70.88 | $71.22 | $64.88 | 197,220 |
| 2016-07-14 | $72.00 | $72.41 | $71.43 | $71.50 | $65.13 | 342,912 |
| 2016-07-13 | $71.37 | $71.86 | $70.88 | $71.58 | $65.21 | 238,332 |
| 2016-07-12 | $70.89 | $71.37 | $70.68 | $71.05 | $64.73 | 366,453 |
| 2016-07-11 | $70.94 | $71.38 | $69.47 | $70.40 | $64.13 | 340,051 |
| 2016-07-08 | $69.92 | $71.22 | $69.71 | $70.83 | $64.52 | 219,677 |
| 2016-07-07 | $69.46 | $70.24 | $69.00 | $69.41 | $63.23 | 234,464 |
| 2016-07-06 | $69.37 | $69.58 | $68.51 | $69.31 | $63.14 | 431,190 |
| 2016-07-05 | $69.82 | $70.84 | $66.72 | $69.54 | $63.35 | 437,534 |
| 2016-07-01 | $68.55 | $70.40 | $68.50 | $70.35 | $64.09 | 317,835 |
| 2016-06-30 | $68.11 | $68.81 | $67.19 | $68.66 | $62.55 | 637,744 |
| 2016-06-29 | $67.63 | $68.39 | $67.48 | $67.88 | $61.84 | 378,001 |
| 2016-06-28 | $65.75 | $67.05 | $65.75 | $66.97 | $61.01 | 344,290 |
| 2016-06-27 | $66.13 | $67.50 | $64.82 | $65.15 | $59.35 | 540,402 |
| 2016-06-24 | $65.52 | $67.28 | $65.20 | $66.83 | $60.88 | 603,675 |
| 2016-06-23 | $67.20 | $67.75 | $66.99 | $67.55 | $61.54 | 244,077 |
| 2016-06-22 | $66.19 | $66.72 | $65.57 | $66.60 | $60.67 | 391,796 |
| 2016-06-21 | $65.90 | $66.46 | $65.10 | $66.22 | $60.33 | 486,933 |
| 2016-06-20 | $66.39 | $67.44 | $66.25 | $66.96 | $61.00 | 354,099 |
| 2016-06-17 | $65.47 | $65.91 | $65.13 | $65.80 | $59.94 | 365,037 |
| 2016-06-16 | $64.93 | $65.58 | $64.18 | $65.36 | $59.54 | 258,307 |
| 2016-06-15 | $65.64 | $66.15 | $65.00 | $65.17 | $59.37 | 304,272 |
| 2016-06-14 | $65.62 | $65.87 | $64.80 | $65.24 | $59.43 | 192,061 |
| 2016-06-13 | $65.43 | $66.24 | $65.18 | $65.63 | $59.79 | 222,312 |
| 2016-06-10 | $65.64 | $65.90 | $64.53 | $65.73 | $59.88 | 438,211 |
| 2016-06-09 | $67.07 | $67.20 | $65.79 | $66.00 | $60.12 | 372,925 |
| 2016-06-08 | $67.50 | $67.96 | $67.19 | $67.48 | $61.47 | 385,614 |
| 2016-06-07 | $68.08 | $68.36 | $67.49 | $67.60 | $61.58 | 246,263 |
| 2016-06-06 | $67.89 | $68.26 | $67.36 | $68.17 | $62.10 | 331,283 |
| 2016-06-03 | $67.49 | $67.90 | $66.68 | $67.78 | $61.75 | 271,554 |
| 2016-06-02 | $68.01 | $68.09 | $67.20 | $67.68 | $61.66 | 239,389 |
| 2016-06-01 | $67.52 | $68.10 | $67.05 | $68.09 | $62.03 | 288,800 |
| 2016-05-31 | $67.95 | $68.20 | $67.50 | $67.85 | $61.81 | 303,550 |
| 2016-05-27 | $67.47 | $67.99 | $67.32 | $67.75 | $61.72 | 196,805 |
| 2016-05-26 | $67.04 | $67.66 | $66.71 | $67.38 | $61.38 | 340,911 |
| 2016-05-25 | $66.56 | $67.11 | $65.91 | $66.89 | $60.94 | 376,871 |
| 2016-05-24 | $66.48 | $66.80 | $66.14 | $66.70 | $60.76 | 370,926 |
| 2016-05-23 | $66.43 | $66.85 | $66.05 | $66.21 | $60.32 | 180,952 |
| 2016-05-20 | $65.81 | $66.71 | $65.81 | $66.24 | $60.34 | 351,352 |
| 2016-05-19 | $65.25 | $66.62 | $65.09 | $65.70 | $59.85 | 249,659 |
| 2016-05-18 | $65.21 | $66.76 | $64.67 | $65.66 | $59.81 | 397,954 |
| 2016-05-17 | $64.65 | $66.68 | $64.50 | $65.30 | $59.49 | 394,399 |
| 2016-05-16 | $64.90 | $65.47 | $64.50 | $64.81 | $59.04 | 360,217 |
| 2016-05-13 | $65.60 | $66.01 | $64.42 | $64.68 | $58.92 | 389,578 |
| 2016-05-12 | $66.21 | $66.35 | $65.24 | $65.66 | $59.81 | 476,453 |
| 2016-05-11 | $67.22 | $67.68 | $65.69 | $66.15 | $60.26 | 388,819 |
| 2016-05-10 | $67.15 | $67.84 | $66.76 | $67.23 | $61.25 | 261,781 |
| 2016-05-09 | $66.34 | $67.25 | $65.24 | $67.08 | $61.11 | 394,025 |
| 2016-05-06 | $65.24 | $66.65 | $65.13 | $66.55 | $60.63 | 265,625 |
| 2016-05-05 | $66.17 | $66.17 | $65.26 | $65.32 | $59.51 | 301,682 |
| 2016-05-04 | $65.85 | $66.75 | $65.35 | $65.91 | $60.04 | 483,948 |
| 2016-05-03 | $65.68 | $66.20 | $64.41 | $66.03 | $60.15 | 307,239 |
| 2016-05-02 | $65.90 | $66.45 | $65.34 | $66.01 | $60.06 | 325,444 |
| 2016-04-29 | $66.24 | $66.26 | $64.98 | $65.55 | $59.64 | 391,470 |
| 2016-04-28 | $67.52 | $68.13 | $65.93 | $66.22 | $60.25 | 284,895 |
| 2016-04-27 | $67.52 | $68.11 | $66.94 | $67.64 | $61.54 | 289,383 |
| 2016-04-26 | $67.01 | $68.16 | $66.94 | $67.46 | $61.38 | 394,810 |
| 2016-04-25 | $66.14 | $66.84 | $65.17 | $66.82 | $60.80 | 489,750 |
| 2016-04-22 | $65.21 | $66.69 | $63.93 | $66.12 | $60.16 | 622,816 |
| 2016-04-21 | $63.56 | $65.84 | $62.38 | $65.44 | $59.54 | 563,615 |
| 2016-04-20 | $65.90 | $65.99 | $65.15 | $65.39 | $59.50 | 340,917 |
| 2016-04-19 | $65.66 | $66.35 | $64.96 | $65.83 | $59.90 | 379,605 |
| 2016-04-18 | $64.95 | $65.43 | $64.21 | $65.14 | $59.27 | 289,561 |
| 2016-04-15 | $65.13 | $65.96 | $64.83 | $65.01 | $59.15 | 241,846 |
| 2016-04-14 | $65.24 | $66.33 | $64.68 | $64.99 | $59.13 | 207,070 |
| 2016-04-13 | $64.63 | $65.69 | $64.54 | $65.13 | $59.26 | 300,192 |
| 2016-04-12 | $63.12 | $64.59 | $63.00 | $64.11 | $58.33 | 311,424 |
| 2016-04-11 | $63.89 | $64.32 | $62.80 | $62.85 | $57.19 | 341,965 |
| 2016-04-08 | $64.21 | $65.10 | $63.37 | $63.61 | $57.88 | 237,473 |
| 2016-04-07 | $63.55 | $63.99 | $62.51 | $63.58 | $57.85 | 391,286 |
| 2016-04-06 | $63.93 | $64.30 | $62.66 | $63.96 | $58.20 | 304,193 |
| 2016-04-05 | $63.35 | $64.36 | $63.17 | $63.69 | $57.95 | 384,988 |
| 2016-04-04 | $64.44 | $64.82 | $63.68 | $63.83 | $58.08 | 328,893 |
| 2016-04-01 | $63.47 | $64.33 | $62.90 | $64.27 | $58.48 | 385,185 |
| 2016-03-31 | $63.86 | $65.02 | $63.75 | $64.61 | $58.79 | 446,075 |
| 2016-03-30 | $64.00 | $65.76 | $63.94 | $64.82 | $58.98 | 874,895 |
| 2016-03-29 | $65.78 | $66.79 | $64.99 | $66.75 | $60.73 | 321,519 |
| 2016-03-28 | $66.76 | $66.78 | $65.02 | $65.72 | $59.80 | 231,967 |
| 2016-03-24 | $65.38 | $66.84 | $65.38 | $66.69 | $60.68 | 299,234 |
| 2016-03-23 | $66.17 | $67.16 | $65.55 | $66.55 | $60.55 | 233,222 |
| 2016-03-22 | $66.19 | $66.65 | $65.82 | $66.33 | $60.35 | 322,835 |
| 2016-03-21 | $67.03 | $67.61 | $66.32 | $66.63 | $60.63 | 218,032 |
| 2016-03-18 | $65.94 | $67.49 | $65.91 | $67.29 | $61.23 | 502,283 |
| 2016-03-17 | $64.79 | $66.45 | $64.40 | $66.23 | $60.26 | 589,866 |
| 2016-03-16 | $62.65 | $65.24 | $62.23 | $64.68 | $58.85 | 652,108 |
| 2016-03-15 | $62.89 | $64.00 | $62.50 | $62.97 | $57.29 | 319,507 |
| 2016-03-14 | $63.15 | $63.34 | $62.13 | $63.16 | $57.47 | 307,778 |
| 2016-03-11 | $63.26 | $63.80 | $62.71 | $63.21 | $57.51 | 381,436 |
| 2016-03-10 | $61.94 | $64.20 | $61.77 | $62.84 | $57.18 | 559,708 |
| 2016-03-09 | $60.73 | $62.10 | $60.20 | $61.76 | $56.19 | 370,572 |
| 2016-03-08 | $62.25 | $62.43 | $60.40 | $60.60 | $55.14 | 463,112 |
| 2016-03-07 | $62.62 | $63.46 | $61.58 | $62.67 | $57.02 | 286,369 |
| 2016-03-04 | $61.18 | $63.52 | $61.01 | $62.87 | $57.20 | 569,532 |
| 2016-03-03 | $59.78 | $61.14 | $59.40 | $61.05 | $55.55 | 315,415 |
| 2016-03-02 | $60.40 | $60.70 | $59.33 | $59.84 | $54.45 | 265,506 |
| 2016-03-01 | $59.49 | $60.64 | $59.25 | $60.60 | $55.14 | 332,452 |
| 2016-02-29 | $60.07 | $61.22 | $58.53 | $59.20 | $53.86 | 261,006 |
| 2016-02-26 | $59.72 | $60.91 | $59.34 | $60.24 | $54.81 | 429,870 |
| 2016-02-25 | $58.40 | $59.14 | $57.88 | $59.13 | $53.80 | 393,713 |
| 2016-02-24 | $57.95 | $58.79 | $57.02 | $58.38 | $53.12 | 467,719 |
| 2016-02-23 | $58.82 | $59.38 | $58.33 | $58.69 | $53.40 | 423,491 |
| 2016-02-22 | $59.71 | $60.64 | $59.26 | $59.88 | $54.48 | 376,378 |
| 2016-02-19 | $58.94 | $59.04 | $57.53 | $58.83 | $53.53 | 429,377 |
| 2016-02-18 | $60.67 | $61.60 | $58.58 | $59.16 | $53.83 | 605,470 |
| 2016-02-17 | $59.89 | $61.44 | $58.26 | $60.74 | $55.27 | 614,999 |
| 2016-02-16 | $59.35 | $59.69 | $57.75 | $59.44 | $54.08 | 539,635 |
| 2016-02-12 | $59.21 | $60.03 | $58.44 | $58.89 | $53.58 | 600,517 |
| 2016-02-11 | $59.15 | $59.42 | $57.96 | $58.97 | $53.66 | 294,758 |
| 2016-02-10 | $60.93 | $61.33 | $59.60 | $59.68 | $54.30 | 506,210 |
| 2016-02-09 | $59.65 | $61.04 | $58.12 | $60.76 | $55.21 | 592,781 |
| 2016-02-08 | $59.23 | $60.49 | $58.17 | $60.45 | $54.93 | 494,499 |
| 2016-02-05 | $60.53 | $61.06 | $58.40 | $60.04 | $54.56 | 576,978 |
| 2016-02-04 | $58.16 | $61.47 | $58.16 | $61.37 | $55.76 | 782,291 |
| 2016-02-03 | $57.32 | $58.65 | $56.25 | $58.30 | $52.97 | 454,804 |
| 2016-02-02 | $58.47 | $59.36 | $56.53 | $57.10 | $51.88 | 488,714 |
| 2016-02-01 | $56.78 | $59.47 | $56.62 | $58.83 | $53.46 | 715,734 |
| 2016-01-29 | $53.37 | $57.57 | $53.37 | $57.41 | $52.17 | 1,166,742 |
| 2016-01-28 | $57.44 | $57.93 | $55.88 | $56.24 | $51.10 | 1,130,379 |
| 2016-01-27 | $58.11 | $58.76 | $56.97 | $57.25 | $52.02 | 403,429 |
| 2016-01-26 | $56.44 | $58.39 | $55.02 | $58.34 | $53.01 | 329,197 |
| 2016-01-25 | $57.36 | $57.95 | $55.84 | $56.08 | $50.96 | 698,523 |
| 2016-01-22 | $57.04 | $58.19 | $57.03 | $57.73 | $52.46 | 302,779 |
| 2016-01-21 | $55.02 | $57.20 | $54.91 | $56.61 | $51.44 | 683,847 |
| 2016-01-20 | $54.72 | $58.44 | $53.54 | $55.00 | $49.98 | 798,491 |
| 2016-01-19 | $56.15 | $58.88 | $54.24 | $55.00 | $49.98 | 527,308 |
| 2016-01-15 | $54.18 | $56.27 | $53.70 | $55.88 | $50.78 | 995,864 |
| 2016-01-14 | $55.05 | $55.68 | $53.03 | $55.29 | $50.24 | 784,541 |
| 2016-01-13 | $56.36 | $56.65 | $53.99 | $54.40 | $49.43 | 673,744 |
| 2016-01-12 | $57.18 | $58.26 | $56.43 | $57.11 | $51.89 | 273,784 |
| 2016-01-11 | $56.80 | $57.99 | $56.21 | $56.87 | $51.68 | 516,511 |
| 2016-01-08 | $56.73 | $57.55 | $56.24 | $56.79 | $51.60 | 664,011 |
| 2016-01-07 | $57.00 | $57.66 | $56.41 | $56.69 | $51.51 | 513,455 |
| 2016-01-06 | $57.75 | $58.20 | $57.49 | $57.61 | $52.35 | 726,457 |
| 2016-01-05 | $58.90 | $59.17 | $58.11 | $58.30 | $52.97 | 480,214 |
| 2016-01-04 | $58.09 | $59.33 | $57.20 | $58.59 | $53.24 | 714,767 |
| 2015-12-31 | $58.83 | $59.93 | $58.15 | $58.65 | $53.29 | 430,255 |
| 2015-12-30 | $59.00 | $59.76 | $58.36 | $58.81 | $53.44 | 398,038 |
| 2015-12-29 | $58.82 | $59.36 | $58.45 | $59.13 | $53.73 | 427,063 |
| 2015-12-28 | $57.89 | $59.07 | $57.46 | $58.59 | $53.24 | 300,343 |
| 2015-12-24 | $58.14 | $58.83 | $57.90 | $58.12 | $52.81 | 101,802 |
| 2015-12-23 | $58.20 | $58.85 | $57.72 | $58.17 | $52.86 | 262,931 |
| 2015-12-22 | $56.87 | $58.15 | $56.46 | $57.87 | $52.58 | 433,920 |
| 2015-12-21 | $55.61 | $58.64 | $55.61 | $56.86 | $51.67 | 569,137 |
| 2015-12-18 | $56.18 | $56.54 | $54.73 | $55.49 | $50.42 | 1,338,005 |
| 2015-12-17 | $57.97 | $58.80 | $57.23 | $57.25 | $52.02 | 531,375 |
| 2015-12-16 | $57.68 | $58.19 | $56.81 | $57.93 | $52.64 | 656,619 |
| 2015-12-15 | $55.25 | $56.09 | $53.99 | $56.02 | $50.90 | 406,919 |
| 2015-12-14 | $56.00 | $59.10 | $54.91 | $55.08 | $50.05 | 711,291 |
| 2015-12-11 | $58.38 | $58.49 | $56.74 | $57.00 | $51.79 | 602,921 |
| 2015-12-10 | $57.31 | $58.03 | $56.29 | $57.63 | $52.37 | 684,620 |
| 2015-12-09 | $56.98 | $57.68 | $56.00 | $57.09 | $51.88 | 455,660 |
| 2015-12-08 | $57.93 | $58.37 | $57.25 | $57.37 | $52.13 | 444,861 |
| 2015-12-07 | $59.70 | $59.88 | $58.28 | $58.40 | $53.07 | 447,128 |
| 2015-12-04 | $60.05 | $60.38 | $58.80 | $59.90 | $54.43 | 342,905 |
| 2015-12-03 | $61.42 | $61.81 | $59.89 | $60.17 | $54.67 | 322,356 |
| 2015-12-02 | $62.66 | $62.66 | $60.97 | $61.20 | $55.61 | 379,208 |
| 2015-12-01 | $62.35 | $63.25 | $61.39 | $62.86 | $57.12 | 297,048 |
| 2015-11-30 | $63.55 | $63.93 | $62.20 | $62.42 | $56.72 | 320,947 |
| 2015-11-27 | $62.78 | $63.75 | $62.65 | $63.31 | $57.53 | 117,508 |
| 2015-11-25 | $62.61 | $62.98 | $61.99 | $62.74 | $57.01 | 236,287 |
| 2015-11-24 | $62.05 | $62.55 | $61.46 | $62.42 | $56.72 | 313,541 |
| 2015-11-23 | $62.68 | $63.01 | $62.30 | $62.47 | $56.76 | 207,397 |
| 2015-11-20 | $62.79 | $63.25 | $62.49 | $62.50 | $56.79 | 282,901 |
| 2015-11-19 | $62.60 | $63.50 | $62.33 | $62.55 | $56.84 | 297,743 |
| 2015-11-18 | $62.38 | $62.88 | $61.21 | $62.69 | $56.96 | 276,595 |
| 2015-11-17 | $61.96 | $62.90 | $61.56 | $61.87 | $56.22 | 235,464 |
| 2015-11-16 | $60.83 | $62.21 | $60.70 | $62.05 | $56.38 | 354,644 |
| 2015-11-13 | $61.45 | $61.70 | $60.85 | $61.08 | $55.50 | 325,218 |
| 2015-11-12 | $63.06 | $63.45 | $61.43 | $61.45 | $55.84 | 262,895 |
| 2015-11-11 | $63.75 | $63.80 | $62.56 | $63.28 | $57.50 | 159,099 |
| 2015-11-10 | $63.26 | $64.41 | $62.92 | $63.75 | $57.93 | 279,599 |
| 2015-11-09 | $63.79 | $64.42 | $62.22 | $63.23 | $57.45 | 403,389 |
| 2015-11-06 | $63.35 | $64.62 | $62.45 | $64.05 | $58.20 | 718,135 |
| 2015-11-05 | $63.61 | $64.15 | $62.73 | $63.40 | $57.54 | 286,221 |
| 2015-11-04 | $63.97 | $64.17 | $62.94 | $63.31 | $57.46 | 217,949 |
| 2015-11-03 | $64.39 | $64.66 | $63.93 | $64.07 | $58.15 | 358,189 |
| 2015-11-02 | $63.11 | $64.50 | $63.11 | $64.38 | $58.43 | 559,077 |
| 2015-10-30 | $63.60 | $64.07 | $63.00 | $63.04 | $57.21 | 380,971 |
| 2015-10-29 | $61.53 | $63.66 | $61.53 | $63.51 | $57.64 | 448,319 |
| 2015-10-28 | $61.57 | $61.96 | $60.82 | $61.91 | $56.18 | 463,305 |
| 2015-10-27 | $62.86 | $62.89 | $60.95 | $61.44 | $55.76 | 717,915 |
| 2015-10-26 | $61.86 | $63.29 | $61.72 | $63.18 | $57.34 | 553,826 |
| 2015-10-23 | $64.25 | $65.90 | $61.63 | $62.13 | $56.38 | 595,405 |
| 2015-10-22 | $65.00 | $65.23 | $64.19 | $65.21 | $59.18 | 424,720 |
| 2015-10-21 | $65.65 | $66.00 | $64.63 | $64.77 | $58.78 | 241,435 |
| 2015-10-20 | $64.98 | $65.99 | $64.86 | $65.30 | $59.26 | 325,498 |
| 2015-10-19 | $63.71 | $64.97 | $63.64 | $64.85 | $58.85 | 335,502 |
| 2015-10-16 | $64.53 | $65.16 | $63.69 | $63.86 | $57.95 | 243,422 |
| 2015-10-15 | $64.41 | $64.68 | $63.95 | $64.65 | $58.67 | 202,312 |
| 2015-10-14 | $63.53 | $64.68 | $63.51 | $64.12 | $58.19 | 254,735 |
| 2015-10-13 | $64.34 | $65.09 | $63.54 | $63.74 | $57.85 | 448,249 |
| 2015-10-12 | $65.52 | $65.54 | $64.05 | $65.01 | $59.00 | 542,502 |
| 2015-10-09 | $64.96 | $65.55 | $64.25 | $65.31 | $59.27 | 687,862 |
| 2015-10-08 | $64.21 | $64.80 | $64.21 | $64.64 | $58.66 | 481,523 |
| 2015-10-07 | $64.45 | $65.68 | $64.20 | $64.58 | $58.61 | 452,983 |
| 2015-10-06 | $64.60 | $64.84 | $64.01 | $64.29 | $58.34 | 298,069 |
| 2015-10-05 | $63.24 | $64.84 | $63.24 | $64.62 | $58.64 | 662,790 |
| 2015-10-02 | $61.96 | $63.26 | $61.85 | $63.22 | $57.37 | 597,522 |
| 2015-10-01 | $63.35 | $63.67 | $62.75 | $62.97 | $57.15 | 594,204 |
| 2015-09-30 | $66.00 | $66.31 | $63.15 | $63.47 | $57.60 | 997,221 |
| 2015-09-29 | $66.08 | $66.22 | $65.44 | $65.86 | $59.77 | 500,502 |
| 2015-09-28 | $67.24 | $67.44 | $66.09 | $66.12 | $60.01 | 337,395 |
| 2015-09-25 | $66.27 | $67.60 | $66.04 | $67.38 | $61.15 | 475,156 |
| 2015-09-24 | $66.65 | $66.69 | $65.59 | $65.82 | $59.73 | 231,404 |
| 2015-09-23 | $66.86 | $67.27 | $66.43 | $67.07 | $60.87 | 307,119 |
| 2015-09-22 | $68.04 | $68.46 | $66.71 | $66.91 | $60.72 | 378,848 |
| 2015-09-21 | $67.94 | $69.13 | $67.94 | $68.65 | $62.30 | 372,010 |
| 2015-09-18 | $68.11 | $69.14 | $67.35 | $67.67 | $61.41 | 571,703 |
| 2015-09-17 | $68.60 | $69.11 | $68.60 | $68.90 | $62.53 | 380,847 |
| 2015-09-16 | $68.23 | $68.92 | $67.86 | $68.80 | $62.44 | 341,440 |
| 2015-09-15 | $66.97 | $68.12 | $66.60 | $68.07 | $61.78 | 455,147 |
| 2015-09-14 | $67.05 | $67.05 | $66.49 | $66.81 | $60.63 | 265,941 |
| 2015-09-11 | $67.35 | $67.66 | $66.85 | $67.05 | $60.85 | 208,677 |
| 2015-09-10 | $67.83 | $68.24 | $67.10 | $67.53 | $61.29 | 300,175 |
| 2015-09-09 | $68.30 | $68.30 | $67.64 | $67.80 | $61.53 | 341,402 |
| 2015-09-08 | $67.33 | $67.90 | $66.61 | $67.63 | $61.38 | 251,687 |
Landstar System Inc (LSTR) News Headlines
Recent Landstar System Inc (LSTR) News
Similar Companies to Landstar System Inc (LSTR) in the Integrated Freight & Logistics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| United Parcel Service Inc - Class B | UPS | Integrated Freight & Logistics | Industrials | 540,000 |
| Fedex Corp | FDX | Integrated Freight & Logistics | Industrials | 384,000 |
| ZTO Express (Cayman) Inc | ZTO | Integrated Freight & Logistics | Industrials | 92,000 |
| XPO Logistics Inc | XPO | Integrated Freight & Logistics | Industrials | 91,000 |
| J.B. Hunt Transport Services Inc | JBHT | Integrated Freight & Logistics | Industrials | 20,000 |
| Expeditors International Of Washington Inc | EXPD | Integrated Freight & Logistics | Industrials | 16,000 |
| C.H. Robinson Worldwide Inc | CHRW | Integrated Freight & Logistics | Industrials | 15,000 |
| Landstar System Inc | LSTR | Integrated Freight & Logistics | Industrials | 8,400 |
| Hub Group Inc - Class A | HUBG | Integrated Freight & Logistics | Industrials | 6,800 |
| Air Transport Services Group Inc | ATSG | Integrated Freight & Logistics | Industrials | 6,521 |