Masimo Corp (MASI) Exchange: NASDAQ
Data as of May 2, 2025
$166.42 ($2.77) 1.69%
Masimo Corp - Daily Information
Click for more stock information on Masimo Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $165.45 |
| Previous Close | $166.42 |
| High | $168.62 |
| Low | $164.82 |
| Adjusted Open | $165.45 |
| Previous Adjusted Close | $166.42 |
| Adjusted High | $168.62 |
| Adjusted Low | $164.82 |
About Masimo Corp (MASI)
Masimo Corporation (NASDAQ: MASI) is a leading medical technology company that has been innovating healthcare for over 30 years. Headquartered in Irvine, California, and serving over 100 countries, Masimo's mission is to improve patient outcomes and reduce the cost of care by taking noninvasive monitoring to new sites and applications. With Masimo SET® Measure-through Motion and Low Perfusion⢠pulse oximetry and the worldâs first and only rainbow® Acoustic Monitoring⢠technoloy, Masimo significantly advanced noninvasive patient monitoring. Since its inception, Masimo has achieved multiple milestones, including being recognized as one of the Most Up and Coming Companies and one of Forbes' 200 Best Small Companies, and becoming the in-hospital leader in the United States, Japan, Europe, and Australia. Masimoâs product portfolio has grown in recent years, expanding to include remote patient monitoring, respiratory and temperature monitoring, hemoglobin monitoring, and clinical contextualization technologies for clinicians and healthcare providers. Through its cloud-based corporate wellness solution, VitalSyncâ¢, Masimo is helping employers of all sizes across the work solve the challenge of employee health and safety.
Invest in Masimo Corp (MASI)
Historical Stock Data for Masimo Corp (MASI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $165.45 | $168.62 | $164.82 | $166.42 | $166.42 | 511,618 |
| 2025-05-01 | $163.54 | $165.83 | $160.71 | $163.65 | $163.65 | 385,576 |
| 2025-04-30 | $162.94 | $162.94 | $158.36 | $160.96 | $160.96 | 347,505 |
| 2025-04-29 | $163.98 | $165.40 | $161.75 | $163.14 | $163.14 | 344,228 |
| 2025-04-28 | $163.69 | $165.10 | $160.70 | $164.04 | $164.04 | 352,679 |
| 2025-04-25 | $162.24 | $163.89 | $161.48 | $163.74 | $163.74 | 324,838 |
| 2025-04-24 | $159.27 | $163.95 | $158.42 | $162.63 | $162.63 | 670,480 |
| 2025-04-23 | $153.87 | $165.73 | $153.87 | $157.93 | $157.93 | 464,774 |
| 2025-04-22 | $152.69 | $153.50 | $149.81 | $152.07 | $152.07 | 471,160 |
| 2025-04-21 | $150.90 | $151.36 | $146.11 | $149.24 | $149.24 | 355,823 |
| 2025-04-17 | $151.68 | $153.71 | $150.00 | $152.15 | $152.15 | 457,389 |
| 2025-04-16 | $150.87 | $154.31 | $149.08 | $151.68 | $151.68 | 347,774 |
| 2025-04-15 | $153.13 | $155.61 | $149.79 | $152.06 | $152.06 | 315,220 |
| 2025-04-14 | $158.85 | $158.85 | $152.48 | $153.61 | $153.61 | 720,770 |
| 2025-04-11 | $154.53 | $156.52 | $149.52 | $153.90 | $153.90 | 729,394 |
| 2025-04-10 | $158.55 | $161.00 | $148.51 | $151.49 | $151.49 | 1,109,396 |
| 2025-04-09 | $143.93 | $169.02 | $135.81 | $164.57 | $164.57 | 1,467,100 |
| 2025-04-08 | $155.95 | $160.62 | $142.25 | $145.06 | $145.06 | 761,690 |
| 2025-04-07 | $138.76 | $153.38 | $133.70 | $150.36 | $150.36 | 1,133,100 |
| 2025-04-04 | $146.91 | $149.37 | $141.37 | $144.40 | $144.40 | 1,161,410 |
| 2025-04-03 | $163.00 | $163.00 | $151.84 | $152.37 | $152.37 | 981,311 |
| 2025-04-02 | $164.86 | $171.56 | $163.75 | $171.48 | $171.48 | 350,846 |
| 2025-04-01 | $166.27 | $168.65 | $163.84 | $167.61 | $167.61 | 374,093 |
| 2025-03-31 | $161.25 | $167.75 | $159.29 | $166.60 | $166.60 | 445,507 |
| 2025-03-28 | $167.38 | $168.72 | $163.10 | $163.55 | $163.55 | 594,390 |
| 2025-03-27 | $167.04 | $169.82 | $165.04 | $168.47 | $168.47 | 413,550 |
| 2025-03-26 | $169.17 | $169.78 | $166.04 | $166.42 | $166.42 | 304,203 |
| 2025-03-25 | $169.15 | $170.80 | $167.76 | $169.70 | $169.70 | 477,050 |
| 2025-03-24 | $169.25 | $170.67 | $166.21 | $167.61 | $167.61 | 519,309 |
| 2025-03-21 | $168.00 | $168.65 | $164.41 | $165.82 | $165.82 | 701,921 |
| 2025-03-20 | $170.99 | $175.40 | $168.57 | $169.50 | $169.50 | 535,710 |
| 2025-03-19 | $169.23 | $175.36 | $166.50 | $172.74 | $172.74 | 850,286 |
| 2025-03-18 | $171.98 | $173.49 | $166.82 | $168.16 | $168.16 | 370,466 |
| 2025-03-17 | $167.85 | $173.12 | $167.66 | $172.78 | $172.78 | 453,496 |
| 2025-03-14 | $167.94 | $171.33 | $165.96 | $168.21 | $168.21 | 472,958 |
| 2025-03-13 | $167.16 | $167.68 | $161.03 | $165.69 | $165.69 | 450,744 |
| 2025-03-12 | $170.21 | $171.81 | $164.47 | $167.67 | $167.67 | 781,732 |
| 2025-03-11 | $165.75 | $171.39 | $163.38 | $166.52 | $166.52 | 700,207 |
| 2025-03-10 | $172.00 | $172.83 | $162.71 | $165.45 | $165.45 | 804,849 |
| 2025-03-07 | $176.00 | $176.81 | $170.50 | $174.52 | $174.52 | 630,748 |
| 2025-03-06 | $181.50 | $183.50 | $174.61 | $175.61 | $175.61 | 498,100 |
| 2025-03-05 | $183.15 | $186.27 | $181.61 | $186.19 | $186.19 | 378,670 |
| 2025-03-04 | $187.25 | $187.25 | $175.51 | $183.46 | $183.46 | 619,819 |
| 2025-03-03 | $188.99 | $194.88 | $186.49 | $190.63 | $190.63 | 888,248 |
| 2025-02-28 | $186.43 | $189.00 | $183.35 | $188.77 | $188.77 | 685,819 |
| 2025-02-27 | $191.37 | $192.62 | $183.55 | $186.20 | $186.20 | 912,249 |
| 2025-02-26 | $188.60 | $191.10 | $175.99 | $190.47 | $190.47 | 1,509,229 |
| 2025-02-25 | $171.97 | $172.72 | $166.84 | $169.54 | $169.54 | 689,636 |
| 2025-02-24 | $169.25 | $171.96 | $166.61 | $170.72 | $170.72 | 591,133 |
| 2025-02-21 | $178.57 | $179.27 | $169.40 | $169.96 | $169.96 | 603,644 |
| 2025-02-20 | $177.17 | $178.87 | $169.00 | $177.21 | $177.21 | 720,141 |
| 2025-02-19 | $180.79 | $184.51 | $179.09 | $179.43 | $179.43 | 694,418 |
| 2025-02-18 | $180.97 | $181.50 | $178.05 | $180.36 | $180.36 | 429,881 |
| 2025-02-14 | $180.53 | $181.54 | $179.57 | $181.31 | $181.31 | 498,378 |
| 2025-02-13 | $179.99 | $181.46 | $179.40 | $179.59 | $179.59 | 290,031 |
| 2025-02-12 | $173.87 | $180.00 | $173.14 | $179.51 | $179.51 | 283,976 |
| 2025-02-11 | $176.81 | $178.85 | $175.13 | $176.90 | $176.90 | 347,837 |
| 2025-02-10 | $177.77 | $180.73 | $176.80 | $178.41 | $178.41 | 429,092 |
| 2025-02-07 | $179.90 | $181.42 | $174.29 | $176.16 | $176.16 | 325,823 |
| 2025-02-06 | $177.65 | $180.30 | $176.52 | $180.02 | $180.02 | 319,151 |
| 2025-02-05 | $176.71 | $178.19 | $176.29 | $177.94 | $177.94 | 264,891 |
| 2025-02-04 | $172.01 | $176.89 | $172.00 | $175.70 | $175.70 | 301,713 |
| 2025-02-03 | $171.58 | $174.67 | $171.04 | $172.14 | $172.14 | 251,638 |
| 2025-01-31 | $181.75 | $182.47 | $173.81 | $174.23 | $174.23 | 555,532 |
| 2025-01-30 | $179.19 | $183.14 | $179.19 | $181.70 | $181.70 | 442,828 |
| 2025-01-29 | $175.94 | $178.31 | $175.17 | $177.60 | $177.60 | 470,054 |
| 2025-01-28 | $171.05 | $175.40 | $170.96 | $175.18 | $175.18 | 624,655 |
| 2025-01-27 | $169.50 | $173.87 | $169.45 | $170.54 | $170.54 | 437,359 |
| 2025-01-24 | $168.00 | $171.59 | $168.00 | $170.24 | $170.24 | 337,899 |
| 2025-01-23 | $173.03 | $173.03 | $167.82 | $168.08 | $168.08 | 587,941 |
| 2025-01-22 | $176.18 | $176.73 | $172.32 | $173.16 | $173.16 | 550,089 |
| 2025-01-21 | $172.99 | $177.08 | $172.99 | $176.07 | $176.07 | 415,189 |
| 2025-01-17 | $172.00 | $173.37 | $169.55 | $172.29 | $172.29 | 616,441 |
| 2025-01-16 | $172.00 | $176.00 | $164.72 | $169.94 | $169.94 | 994,313 |
| 2025-01-15 | $167.72 | $173.86 | $166.65 | $172.07 | $172.07 | 722,973 |
| 2025-01-14 | $167.00 | $169.59 | $164.71 | $166.09 | $166.09 | 308,662 |
| 2025-01-13 | $164.62 | $166.53 | $163.54 | $165.57 | $165.57 | 447,535 |
| 2025-01-10 | $166.74 | $168.45 | $165.56 | $166.42 | $166.42 | 442,303 |
| 2025-01-08 | $165.69 | $169.66 | $163.66 | $168.80 | $168.80 | 634,326 |
| 2025-01-07 | $171.64 | $173.27 | $164.53 | $165.55 | $165.55 | 664,212 |
| 2025-01-06 | $171.16 | $175.18 | $171.16 | $171.90 | $171.90 | 462,820 |
| 2025-01-03 | $169.00 | $172.07 | $168.48 | $171.23 | $171.23 | 294,884 |
| 2025-01-02 | $167.33 | $170.70 | $165.41 | $168.57 | $168.57 | 342,551 |
| 2024-12-31 | $168.59 | $168.59 | $165.17 | $165.30 | $165.30 | 336,121 |
| 2024-12-30 | $170.24 | $171.00 | $166.81 | $168.59 | $168.59 | 324,886 |
| 2024-12-27 | $170.37 | $172.52 | $168.24 | $170.97 | $170.97 | 424,747 |
| 2024-12-26 | $167.62 | $172.30 | $166.70 | $171.02 | $171.02 | 360,164 |
| 2024-12-24 | $166.79 | $168.76 | $166.79 | $168.31 | $168.31 | 137,166 |
| 2024-12-23 | $168.95 | $169.96 | $165.85 | $167.51 | $167.51 | 328,941 |
| 2024-12-20 | $168.93 | $173.26 | $166.97 | $169.52 | $169.52 | 1,105,213 |
| 2024-12-19 | $170.75 | $173.12 | $167.98 | $170.00 | $170.00 | 548,598 |
| 2024-12-18 | $176.47 | $176.65 | $170.25 | $170.63 | $170.63 | 550,293 |
| 2024-12-17 | $176.11 | $179.38 | $173.44 | $174.07 | $174.07 | 475,627 |
| 2024-12-16 | $176.00 | $180.97 | $175.38 | $177.26 | $177.26 | 693,389 |
| 2024-12-13 | $173.93 | $177.02 | $172.93 | $176.14 | $176.14 | 595,516 |
| 2024-12-12 | $174.13 | $176.79 | $173.43 | $175.08 | $175.08 | 350,611 |
| 2024-12-11 | $175.94 | $178.87 | $173.83 | $174.38 | $174.38 | 489,652 |
| 2024-12-10 | $169.80 | $176.15 | $169.12 | $174.65 | $174.65 | 798,964 |
| 2024-12-09 | $170.41 | $174.73 | $167.82 | $169.52 | $169.52 | 455,134 |
| 2024-12-06 | $169.37 | $172.65 | $168.92 | $169.79 | $169.79 | 253,379 |
| 2024-12-05 | $171.59 | $172.23 | $169.22 | $169.39 | $169.39 | 272,529 |
| 2024-12-04 | $173.07 | $174.17 | $170.48 | $171.71 | $171.71 | 325,905 |
| 2024-12-03 | $171.49 | $174.73 | $170.11 | $174.19 | $174.19 | 311,766 |
| 2024-12-02 | $172.40 | $174.05 | $171.27 | $171.69 | $171.69 | 341,106 |
| 2024-11-29 | $171.18 | $174.72 | $171.18 | $172.54 | $172.54 | 240,979 |
| 2024-11-27 | $173.12 | $175.00 | $170.55 | $170.89 | $170.89 | 534,501 |
| 2024-11-26 | $177.71 | $178.28 | $172.01 | $172.26 | $172.26 | 834,282 |
| 2024-11-25 | $174.19 | $178.11 | $174.19 | $177.70 | $177.70 | 545,934 |
| 2024-11-22 | $170.00 | $174.34 | $169.08 | $172.96 | $172.96 | 1,036,209 |
| 2024-11-21 | $164.95 | $169.90 | $163.80 | $169.12 | $169.12 | 543,291 |
| 2024-11-20 | $162.66 | $165.64 | $161.02 | $164.95 | $164.95 | 526,778 |
| 2024-11-19 | $159.62 | $164.57 | $158.91 | $163.50 | $163.50 | 359,743 |
| 2024-11-18 | $160.17 | $162.62 | $158.72 | $160.83 | $160.83 | 522,930 |
| 2024-11-15 | $159.66 | $163.30 | $156.53 | $161.07 | $161.07 | 539,107 |
| 2024-11-14 | $161.39 | $163.10 | $157.55 | $160.15 | $160.15 | 855,924 |
| 2024-11-13 | $161.14 | $164.15 | $160.07 | $161.68 | $161.68 | 464,584 |
| 2024-11-12 | $161.00 | $162.59 | $159.58 | $160.85 | $160.85 | 485,338 |
| 2024-11-11 | $163.25 | $164.12 | $160.90 | $161.63 | $161.63 | 482,723 |
| 2024-11-08 | $162.74 | $164.56 | $159.68 | $162.41 | $162.41 | 368,946 |
| 2024-11-07 | $167.40 | $169.73 | $159.67 | $161.35 | $161.35 | 952,774 |
| 2024-11-06 | $173.90 | $173.90 | $152.98 | $167.63 | $167.63 | 2,121,457 |
| 2024-11-05 | $147.70 | $153.16 | $147.48 | $151.56 | $151.56 | 1,309,658 |
| 2024-11-04 | $143.98 | $147.72 | $143.87 | $147.39 | $147.39 | 730,111 |
| 2024-11-01 | $143.82 | $144.94 | $142.59 | $144.22 | $144.22 | 388,470 |
| 2024-10-31 | $141.90 | $144.24 | $140.83 | $144.01 | $144.01 | 655,800 |
| 2024-10-30 | $140.10 | $145.57 | $139.43 | $142.89 | $142.89 | 617,861 |
| 2024-10-29 | $138.72 | $142.71 | $137.76 | $141.05 | $141.05 | 273,727 |
| 2024-10-28 | $139.46 | $142.08 | $139.01 | $140.71 | $140.71 | 401,180 |
| 2024-10-25 | $140.78 | $141.63 | $139.14 | $139.33 | $139.33 | 357,021 |
| 2024-10-24 | $142.03 | $143.53 | $140.70 | $140.74 | $140.74 | 535,862 |
| 2024-10-23 | $143.91 | $143.91 | $140.47 | $141.99 | $141.99 | 283,230 |
| 2024-10-22 | $143.04 | $144.61 | $142.00 | $143.73 | $143.73 | 759,601 |
| 2024-10-21 | $144.85 | $145.02 | $143.28 | $144.05 | $144.05 | 417,239 |
| 2024-10-18 | $143.37 | $146.81 | $140.53 | $144.66 | $144.66 | 608,829 |
| 2024-10-17 | $144.35 | $145.75 | $141.03 | $142.95 | $142.95 | 549,262 |
| 2024-10-16 | $143.16 | $145.56 | $142.80 | $144.56 | $144.56 | 763,110 |
| 2024-10-15 | $143.15 | $146.10 | $143.02 | $143.93 | $143.93 | 455,071 |
| 2024-10-14 | $141.55 | $145.24 | $140.94 | $144.35 | $144.35 | 651,969 |
| 2024-10-11 | $141.99 | $143.50 | $140.31 | $140.62 | $140.62 | 430,657 |
| 2024-10-10 | $142.93 | $145.12 | $141.16 | $141.99 | $141.99 | 876,826 |
| 2024-10-09 | $139.81 | $143.73 | $138.83 | $143.49 | $143.49 | 737,860 |
| 2024-10-08 | $135.92 | $141.77 | $135.86 | $139.94 | $139.94 | 992,667 |
| 2024-10-07 | $138.70 | $139.50 | $133.17 | $135.67 | $135.67 | 2,128,301 |
| 2024-10-04 | $133.14 | $139.62 | $132.67 | $138.83 | $138.83 | 2,475,413 |
| 2024-10-03 | $135.54 | $136.70 | $131.61 | $132.42 | $132.42 | 720,291 |
| 2024-10-02 | $134.04 | $137.50 | $133.81 | $135.54 | $135.54 | 1,071,639 |
| 2024-10-01 | $134.19 | $134.75 | $131.91 | $134.40 | $134.40 | 698,683 |
| 2024-09-30 | $133.36 | $134.67 | $131.86 | $133.33 | $133.33 | 435,967 |
| 2024-09-27 | $132.00 | $135.27 | $131.01 | $133.20 | $133.20 | 607,471 |
| 2024-09-26 | $134.00 | $135.78 | $132.12 | $133.10 | $133.10 | 885,289 |
| 2024-09-25 | $130.00 | $135.45 | $128.77 | $133.77 | $133.77 | 1,400,719 |
| 2024-09-24 | $125.00 | $126.30 | $122.94 | $126.18 | $126.18 | 513,360 |
| 2024-09-23 | $120.97 | $125.34 | $119.73 | $125.00 | $125.00 | 1,659,147 |
| 2024-09-20 | $113.77 | $123.07 | $113.54 | $121.42 | $121.42 | 2,572,661 |
| 2024-09-19 | $115.84 | $116.68 | $111.03 | $111.73 | $111.73 | 986,868 |
| 2024-09-18 | $115.03 | $115.74 | $113.62 | $114.31 | $114.31 | 477,990 |
| 2024-09-17 | $113.96 | $116.53 | $113.76 | $115.01 | $115.01 | 591,173 |
| 2024-09-16 | $113.80 | $114.99 | $112.97 | $113.97 | $113.97 | 321,832 |
| 2024-09-13 | $112.32 | $113.26 | $111.25 | $112.80 | $112.80 | 591,693 |
| 2024-09-12 | $114.30 | $114.30 | $111.14 | $113.00 | $113.00 | 466,227 |
| 2024-09-11 | $114.99 | $115.45 | $112.44 | $114.19 | $114.19 | 464,404 |
| 2024-09-10 | $111.17 | $116.25 | $110.78 | $114.99 | $114.99 | 681,386 |
| 2024-09-09 | $111.21 | $112.30 | $107.98 | $111.36 | $111.36 | 726,880 |
| 2024-09-06 | $114.26 | $116.04 | $110.19 | $111.53 | $111.53 | 315,987 |
| 2024-09-05 | $114.90 | $115.41 | $112.74 | $114.27 | $114.27 | 224,037 |
| 2024-09-04 | $113.47 | $115.64 | $113.47 | $115.05 | $115.05 | 306,432 |
| 2024-09-03 | $116.39 | $117.46 | $113.54 | $114.02 | $114.02 | 427,362 |
| 2024-08-30 | $117.39 | $118.54 | $117.15 | $117.52 | $117.52 | 227,276 |
| 2024-08-29 | $116.79 | $117.92 | $116.79 | $117.13 | $117.13 | 219,605 |
| 2024-08-28 | $116.54 | $117.91 | $115.45 | $116.38 | $116.38 | 246,835 |
| 2024-08-27 | $117.92 | $117.92 | $115.07 | $116.54 | $116.54 | 447,790 |
| 2024-08-26 | $119.87 | $121.19 | $117.96 | $118.52 | $118.52 | 455,461 |
| 2024-08-23 | $122.60 | $122.61 | $119.06 | $119.94 | $119.94 | 319,929 |
| 2024-08-22 | $123.87 | $123.94 | $121.68 | $122.11 | $122.11 | 327,194 |
| 2024-08-21 | $121.49 | $123.48 | $121.28 | $123.35 | $123.35 | 317,927 |
| 2024-08-20 | $122.81 | $123.00 | $121.45 | $121.70 | $121.70 | 275,273 |
| 2024-08-19 | $123.29 | $123.87 | $121.03 | $122.08 | $122.08 | 371,929 |
| 2024-08-16 | $120.24 | $124.29 | $120.24 | $123.43 | $123.43 | 725,433 |
| 2024-08-15 | $124.63 | $126.58 | $121.03 | $121.57 | $121.57 | 713,142 |
| 2024-08-14 | $128.30 | $128.83 | $123.04 | $123.93 | $123.93 | 620,258 |
| 2024-08-13 | $128.37 | $129.43 | $127.24 | $128.39 | $128.39 | 492,350 |
| 2024-08-12 | $126.16 | $128.79 | $126.16 | $127.77 | $127.77 | 610,049 |
| 2024-08-09 | $128.72 | $130.43 | $126.26 | $126.87 | $126.87 | 659,366 |
| 2024-08-08 | $123.03 | $128.04 | $121.42 | $127.94 | $127.94 | 1,053,752 |
| 2024-08-07 | $118.57 | $124.99 | $117.44 | $122.77 | $122.77 | 1,591,151 |
| 2024-08-06 | $106.13 | $110.68 | $105.58 | $110.32 | $110.32 | 1,382,058 |
| 2024-08-05 | $102.80 | $106.91 | $101.61 | $104.79 | $104.79 | 1,160,566 |
| 2024-08-02 | $106.08 | $107.86 | $104.58 | $106.34 | $106.34 | 847,655 |
| 2024-08-01 | $106.13 | $108.76 | $105.39 | $107.33 | $107.33 | 925,924 |
| 2024-07-31 | $106.66 | $108.40 | $104.89 | $106.98 | $106.98 | 1,204,406 |
| 2024-07-30 | $107.91 | $109.26 | $105.68 | $106.44 | $106.44 | 1,208,547 |
| 2024-07-29 | $109.09 | $110.36 | $106.04 | $108.09 | $108.09 | 1,053,651 |
| 2024-07-26 | $111.05 | $112.54 | $108.31 | $108.99 | $108.99 | 915,730 |
| 2024-07-25 | $108.43 | $111.16 | $108.43 | $109.78 | $109.78 | 1,035,406 |
| 2024-07-24 | $108.91 | $111.26 | $108.00 | $109.27 | $109.27 | 932,892 |
| 2024-07-23 | $107.94 | $109.96 | $107.31 | $109.64 | $109.64 | 528,660 |
| 2024-07-22 | $107.80 | $108.24 | $106.03 | $107.45 | $107.45 | 411,788 |
| 2024-07-19 | $107.98 | $109.14 | $105.93 | $106.76 | $106.76 | 604,110 |
| 2024-07-18 | $109.18 | $111.76 | $106.30 | $107.41 | $107.41 | 537,140 |
| 2024-07-17 | $109.99 | $114.25 | $108.35 | $108.97 | $108.97 | 1,009,256 |
| 2024-07-16 | $108.10 | $110.88 | $102.42 | $109.88 | $109.88 | 1,060,849 |
| 2024-07-15 | $111.82 | $113.37 | $107.70 | $108.88 | $108.88 | 565,936 |
| 2024-07-12 | $110.93 | $114.71 | $109.17 | $111.96 | $111.96 | 679,767 |
| 2024-07-11 | $107.11 | $112.41 | $107.11 | $111.31 | $111.31 | 561,469 |
| 2024-07-10 | $107.10 | $107.87 | $105.30 | $107.00 | $107.00 | 493,609 |
| 2024-07-09 | $111.00 | $111.45 | $106.78 | $106.93 | $106.93 | 786,966 |
| 2024-07-08 | $114.80 | $116.77 | $112.59 | $112.65 | $112.65 | 359,905 |
| 2024-07-05 | $114.08 | $115.86 | $113.56 | $114.76 | $114.76 | 386,625 |
| 2024-07-03 | $114.09 | $115.35 | $112.70 | $114.17 | $114.17 | 362,460 |
| 2024-07-02 | $117.37 | $117.37 | $112.07 | $113.42 | $113.42 | 805,837 |
| 2024-07-01 | $124.60 | $125.08 | $115.17 | $116.40 | $116.40 | 1,159,720 |
| 2024-06-28 | $131.70 | $131.70 | $124.21 | $125.94 | $125.94 | 1,123,782 |
| 2024-06-27 | $131.90 | $132.87 | $130.71 | $131.50 | $131.50 | 324,484 |
| 2024-06-26 | $130.94 | $132.53 | $128.97 | $131.86 | $131.86 | 434,363 |
| 2024-06-25 | $129.33 | $133.04 | $129.23 | $132.43 | $132.43 | 475,072 |
| 2024-06-24 | $130.63 | $131.16 | $125.70 | $128.73 | $128.73 | 646,845 |
| 2024-06-21 | $130.66 | $132.85 | $129.22 | $131.17 | $131.17 | 912,379 |
| 2024-06-20 | $135.33 | $136.68 | $130.29 | $130.39 | $130.39 | 500,925 |
| 2024-06-18 | $135.00 | $136.81 | $133.53 | $135.80 | $135.80 | 531,342 |
| 2024-06-17 | $135.91 | $138.09 | $135.22 | $135.34 | $135.34 | 696,009 |
| 2024-06-14 | $133.65 | $136.35 | $132.14 | $135.69 | $135.69 | 680,627 |
| 2024-06-13 | $132.20 | $134.67 | $130.44 | $133.85 | $133.85 | 824,759 |
| 2024-06-12 | $124.68 | $132.64 | $124.30 | $132.59 | $132.59 | 1,009,818 |
| 2024-06-11 | $126.49 | $126.60 | $122.90 | $124.17 | $124.17 | 499,321 |
| 2024-06-10 | $124.10 | $127.29 | $123.07 | $127.16 | $127.16 | 643,809 |
| 2024-06-07 | $124.92 | $127.24 | $124.62 | $125.46 | $125.46 | 486,715 |
| 2024-06-06 | $123.46 | $125.53 | $114.46 | $124.80 | $124.80 | 1,002,617 |
| 2024-06-05 | $130.00 | $131.02 | $122.90 | $124.62 | $124.62 | 1,221,083 |
| 2024-06-04 | $128.61 | $130.42 | $127.51 | $130.02 | $130.02 | 818,011 |
| 2024-06-03 | $125.53 | $130.33 | $125.12 | $128.25 | $128.25 | 1,133,605 |
| 2024-05-31 | $126.50 | $127.25 | $123.45 | $124.50 | $124.50 | 1,191,499 |
| 2024-05-30 | $127.47 | $130.68 | $126.01 | $126.17 | $126.17 | 786,103 |
| 2024-05-29 | $126.11 | $127.31 | $124.89 | $126.93 | $126.93 | 863,943 |
| 2024-05-28 | $127.00 | $128.75 | $125.99 | $127.18 | $127.18 | 706,319 |
| 2024-05-24 | $125.15 | $127.45 | $124.63 | $127.00 | $127.00 | 606,517 |
| 2024-05-23 | $127.27 | $127.27 | $124.48 | $124.75 | $124.75 | 777,765 |
| 2024-05-22 | $124.63 | $127.30 | $123.98 | $126.60 | $126.60 | 328,968 |
| 2024-05-21 | $126.28 | $126.56 | $123.16 | $124.52 | $124.52 | 583,225 |
| 2024-05-20 | $124.10 | $127.62 | $122.37 | $126.65 | $126.65 | 820,504 |
| 2024-05-17 | $120.70 | $124.45 | $119.50 | $124.10 | $124.10 | 1,151,758 |
| 2024-05-16 | $115.73 | $121.17 | $115.61 | $120.61 | $120.61 | 1,509,184 |
| 2024-05-15 | $115.90 | $117.69 | $112.85 | $116.15 | $116.15 | 1,086,979 |
| 2024-05-14 | $116.39 | $117.65 | $115.12 | $115.24 | $115.24 | 661,518 |
| 2024-05-13 | $121.86 | $123.06 | $116.00 | $116.16 | $116.16 | 752,974 |
| 2024-05-10 | $123.61 | $124.90 | $119.57 | $121.76 | $121.76 | 675,398 |
| 2024-05-09 | $120.39 | $127.89 | $119.63 | $124.16 | $124.16 | 1,208,349 |
| 2024-05-08 | $130.00 | $130.10 | $114.32 | $120.02 | $120.02 | 2,332,559 |
| 2024-05-07 | $138.50 | $139.20 | $135.69 | $136.00 | $136.00 | 1,327,759 |
| 2024-05-06 | $138.64 | $139.50 | $135.86 | $138.00 | $138.00 | 802,400 |
| 2024-05-03 | $137.02 | $137.85 | $136.18 | $137.00 | $137.00 | 611,099 |
| 2024-05-02 | $134.69 | $137.29 | $132.52 | $136.25 | $136.25 | 431,442 |
| 2024-05-01 | $133.78 | $135.68 | $132.17 | $134.01 | $134.01 | 296,409 |
| 2024-04-30 | $135.21 | $137.12 | $134.25 | $134.41 | $134.41 | 417,064 |
| 2024-04-29 | $136.48 | $137.62 | $135.21 | $136.20 | $136.20 | 391,231 |
| 2024-04-26 | $135.44 | $137.90 | $135.44 | $136.14 | $136.14 | 303,461 |
| 2024-04-25 | $135.28 | $136.00 | $132.76 | $135.24 | $135.24 | 218,683 |
| 2024-04-24 | $136.25 | $137.76 | $131.23 | $135.92 | $135.92 | 234,381 |
| 2024-04-23 | $134.43 | $138.18 | $134.43 | $136.95 | $136.95 | 317,033 |
| 2024-04-22 | $135.09 | $135.85 | $133.52 | $134.32 | $134.32 | 201,190 |
| 2024-04-19 | $136.35 | $137.44 | $133.64 | $134.77 | $134.77 | 353,006 |
| 2024-04-18 | $136.82 | $138.33 | $135.38 | $135.92 | $135.92 | 238,494 |
| 2024-04-17 | $138.19 | $138.99 | $136.18 | $136.62 | $136.62 | 221,295 |
| 2024-04-16 | $138.11 | $138.37 | $135.70 | $138.18 | $138.18 | 346,295 |
| 2024-04-15 | $142.14 | $143.57 | $137.40 | $138.11 | $138.11 | 460,134 |
| 2024-04-12 | $141.44 | $142.00 | $136.92 | $137.92 | $137.92 | 510,522 |
| 2024-04-11 | $144.29 | $144.29 | $141.60 | $142.75 | $142.75 | 354,164 |
| 2024-04-10 | $143.17 | $144.10 | $140.87 | $142.82 | $142.82 | 401,131 |
| 2024-04-09 | $143.00 | $144.97 | $142.37 | $144.91 | $144.91 | 385,967 |
| 2024-04-08 | $142.78 | $144.20 | $141.56 | $143.13 | $143.13 | 326,388 |
| 2024-04-05 | $140.00 | $143.42 | $139.91 | $142.50 | $142.50 | 465,956 |
| 2024-04-04 | $140.85 | $144.85 | $140.14 | $140.30 | $140.30 | 718,390 |
| 2024-04-03 | $140.38 | $143.05 | $139.47 | $140.64 | $140.64 | 492,399 |
| 2024-04-02 | $143.75 | $144.31 | $140.35 | $140.44 | $140.44 | 498,636 |
| 2024-04-01 | $146.13 | $147.89 | $142.66 | $144.83 | $144.83 | 470,730 |
| 2024-03-28 | $144.48 | $147.89 | $143.78 | $146.85 | $146.85 | 610,407 |
| 2024-03-27 | $141.52 | $145.26 | $141.33 | $144.48 | $144.48 | 512,090 |
| 2024-03-26 | $139.43 | $140.91 | $136.46 | $140.65 | $140.65 | 658,024 |
| 2024-03-25 | $153.76 | $153.93 | $138.11 | $139.43 | $139.43 | 1,893,934 |
| 2024-03-22 | $132.92 | $135.50 | $131.52 | $134.93 | $134.93 | 339,231 |
| 2024-03-21 | $133.83 | $134.64 | $132.86 | $133.07 | $133.07 | 287,468 |
| 2024-03-20 | $134.86 | $135.23 | $130.96 | $132.95 | $132.95 | 291,921 |
| 2024-03-19 | $133.11 | $136.75 | $133.11 | $135.38 | $135.38 | 495,045 |
| 2024-03-18 | $133.00 | $134.14 | $132.50 | $133.44 | $133.44 | 368,699 |
| 2024-03-15 | $131.09 | $133.17 | $129.43 | $132.68 | $132.68 | 1,052,884 |
| 2024-03-14 | $134.55 | $135.67 | $130.94 | $132.20 | $132.20 | 444,316 |
| 2024-03-13 | $128.73 | $134.34 | $127.99 | $134.12 | $134.12 | 616,267 |
| 2024-03-12 | $128.67 | $129.80 | $127.00 | $129.07 | $129.07 | 335,284 |
| 2024-03-11 | $133.39 | $134.36 | $128.90 | $129.29 | $129.29 | 356,178 |
| 2024-03-08 | $134.29 | $137.41 | $134.14 | $134.42 | $134.42 | 384,694 |
| 2024-03-07 | $130.99 | $134.20 | $130.46 | $134.17 | $134.17 | 727,970 |
| 2024-03-06 | $130.74 | $131.73 | $128.56 | $129.67 | $129.67 | 855,411 |
| 2024-03-05 | $126.34 | $131.72 | $125.70 | $129.55 | $129.55 | 650,448 |
| 2024-03-04 | $126.27 | $127.26 | $124.02 | $126.87 | $126.87 | 514,609 |
| 2024-03-01 | $128.57 | $128.96 | $125.99 | $126.49 | $126.49 | 467,485 |
| 2024-02-29 | $129.77 | $130.25 | $125.71 | $128.54 | $128.54 | 681,754 |
| 2024-02-28 | $124.00 | $134.09 | $120.85 | $128.70 | $128.70 | 1,114,830 |
| 2024-02-27 | $130.69 | $132.23 | $129.41 | $130.10 | $130.10 | 829,636 |
| 2024-02-26 | $132.21 | $132.21 | $128.46 | $130.69 | $130.69 | 718,641 |
| 2024-02-23 | $130.15 | $132.62 | $130.00 | $132.21 | $132.21 | 379,964 |
| 2024-02-22 | $132.33 | $134.04 | $130.88 | $131.01 | $131.01 | 423,959 |
| 2024-02-21 | $130.37 | $132.46 | $129.01 | $132.09 | $132.09 | 597,698 |
| 2024-02-20 | $134.36 | $134.36 | $129.62 | $131.49 | $131.49 | 581,531 |
| 2024-02-16 | $132.93 | $136.59 | $132.39 | $134.69 | $134.69 | 329,423 |
| 2024-02-15 | $134.00 | $136.11 | $133.09 | $134.14 | $134.14 | 651,829 |
| 2024-02-14 | $135.66 | $136.25 | $131.42 | $132.65 | $132.65 | 626,296 |
| 2024-02-13 | $133.85 | $136.12 | $133.01 | $135.14 | $135.14 | 277,259 |
| 2024-02-12 | $134.83 | $137.48 | $133.94 | $136.38 | $136.38 | 499,621 |
| 2024-02-09 | $137.16 | $138.00 | $134.45 | $135.07 | $135.07 | 359,255 |
| 2024-02-08 | $135.14 | $137.07 | $134.39 | $136.67 | $136.67 | 496,782 |
| 2024-02-07 | $135.75 | $138.32 | $134.05 | $135.14 | $135.14 | 516,918 |
| 2024-02-06 | $133.77 | $135.74 | $133.64 | $134.77 | $134.77 | 448,331 |
| 2024-02-05 | $133.50 | $134.46 | $131.88 | $133.14 | $133.14 | 331,981 |
| 2024-02-02 | $132.93 | $135.25 | $131.42 | $134.48 | $134.48 | 434,360 |
| 2024-02-01 | $128.79 | $134.34 | $128.42 | $133.32 | $133.32 | 708,260 |
| 2024-01-31 | $130.68 | $134.11 | $128.50 | $128.94 | $128.94 | 759,610 |
| 2024-01-30 | $128.56 | $130.03 | $127.62 | $128.95 | $128.95 | 622,623 |
| 2024-01-29 | $127.36 | $132.33 | $126.78 | $130.25 | $130.25 | 1,120,631 |
| 2024-01-26 | $125.00 | $127.41 | $124.39 | $127.28 | $127.28 | 518,829 |
| 2024-01-25 | $124.19 | $124.42 | $122.10 | $124.33 | $124.33 | 320,130 |
| 2024-01-24 | $126.04 | $126.48 | $122.39 | $122.39 | $122.39 | 579,639 |
| 2024-01-23 | $126.51 | $126.90 | $123.88 | $125.00 | $125.00 | 496,619 |
| 2024-01-22 | $126.48 | $126.97 | $125.12 | $125.57 | $125.57 | 587,819 |
| 2024-01-19 | $122.67 | $125.38 | $121.21 | $125.00 | $125.00 | 702,418 |
| 2024-01-18 | $122.94 | $124.77 | $120.49 | $122.41 | $122.41 | 734,437 |
| 2024-01-17 | $118.50 | $123.50 | $118.00 | $122.57 | $122.57 | 1,085,459 |
| 2024-01-16 | $115.99 | $120.44 | $114.32 | $120.10 | $120.10 | 755,849 |
| 2024-01-12 | $120.18 | $120.97 | $117.70 | $118.32 | $118.32 | 812,740 |
| 2024-01-11 | $121.45 | $122.77 | $120.13 | $120.36 | $120.36 | 960,192 |
| 2024-01-10 | $114.88 | $121.35 | $114.04 | $120.96 | $120.96 | 1,404,286 |
| 2024-01-09 | $113.33 | $116.39 | $112.88 | $113.52 | $113.52 | 420,542 |
| 2024-01-08 | $111.81 | $114.83 | $111.48 | $114.52 | $114.52 | 400,695 |
| 2024-01-05 | $108.94 | $113.18 | $107.57 | $111.62 | $111.62 | 463,684 |
| 2024-01-04 | $108.92 | $111.51 | $108.03 | $110.06 | $110.06 | 629,545 |
| 2024-01-03 | $112.54 | $112.80 | $108.46 | $109.17 | $109.17 | 771,513 |
| 2024-01-02 | $116.81 | $116.98 | $114.16 | $114.61 | $114.61 | 551,111 |
| 2023-12-29 | $117.61 | $118.30 | $116.24 | $117.21 | $117.21 | 381,658 |
| 2023-12-28 | $115.31 | $119.42 | $115.11 | $118.25 | $118.25 | 570,196 |
| 2023-12-27 | $121.00 | $122.60 | $112.38 | $115.11 | $115.11 | 1,904,898 |
| 2023-12-26 | $119.00 | $122.00 | $118.55 | $120.62 | $120.62 | 733,465 |
| 2023-12-22 | $118.03 | $118.25 | $116.45 | $118.03 | $118.03 | 415,225 |
| 2023-12-21 | $114.81 | $118.23 | $114.81 | $117.85 | $117.85 | 582,704 |
| 2023-12-20 | $115.87 | $117.18 | $113.62 | $113.74 | $113.74 | 612,604 |
| 2023-12-19 | $115.83 | $116.61 | $113.59 | $115.87 | $115.87 | 939,389 |
| 2023-12-18 | $111.69 | $118.46 | $111.69 | $115.22 | $115.22 | 1,273,621 |
| 2023-12-15 | $112.10 | $112.85 | $110.44 | $111.69 | $111.69 | 1,096,622 |
| 2023-12-14 | $113.05 | $115.58 | $111.50 | $112.30 | $112.30 | 1,030,411 |
| 2023-12-13 | $107.09 | $111.83 | $106.97 | $111.66 | $111.66 | 775,721 |
| 2023-12-12 | $102.92 | $109.05 | $101.76 | $107.24 | $107.24 | 1,065,715 |
| 2023-12-11 | $104.01 | $104.32 | $101.35 | $102.55 | $102.55 | 952,541 |
| 2023-12-08 | $106.49 | $106.89 | $104.20 | $104.36 | $104.36 | 549,978 |
| 2023-12-07 | $103.72 | $107.03 | $103.31 | $106.48 | $106.48 | 798,172 |
| 2023-12-06 | $101.66 | $106.18 | $101.12 | $103.62 | $103.62 | 980,328 |
| 2023-12-05 | $100.68 | $102.19 | $99.39 | $101.41 | $101.41 | 1,153,208 |
| 2023-12-04 | $96.40 | $101.98 | $96.40 | $101.37 | $101.37 | 1,346,320 |
| 2023-12-01 | $93.87 | $96.78 | $93.23 | $96.71 | $96.71 | 506,051 |
| 2023-11-30 | $93.55 | $94.07 | $91.60 | $93.76 | $93.76 | 702,340 |
| 2023-11-29 | $93.35 | $95.29 | $92.56 | $93.70 | $93.70 | 870,370 |
| 2023-11-28 | $94.65 | $94.65 | $92.51 | $92.89 | $92.89 | 457,344 |
| 2023-11-27 | $93.43 | $96.00 | $93.43 | $95.28 | $95.28 | 924,828 |
| 2023-11-24 | $92.50 | $94.67 | $92.36 | $94.07 | $94.07 | 264,082 |
| 2023-11-22 | $94.88 | $95.60 | $92.48 | $92.64 | $92.64 | 1,757,841 |
| 2023-11-21 | $94.70 | $95.11 | $93.34 | $94.39 | $94.39 | 661,100 |
| 2023-11-20 | $93.80 | $95.13 | $92.77 | $94.69 | $94.69 | 661,618 |
| 2023-11-17 | $93.14 | $94.34 | $92.80 | $93.79 | $93.79 | 821,101 |
| 2023-11-16 | $91.34 | $93.55 | $91.25 | $93.06 | $93.06 | 785,843 |
| 2023-11-15 | $89.18 | $93.38 | $89.18 | $91.15 | $91.15 | 1,578,277 |
| 2023-11-14 | $89.60 | $92.32 | $88.90 | $89.12 | $89.12 | 1,041,630 |
| 2023-11-13 | $87.85 | $89.00 | $86.94 | $88.25 | $88.25 | 909,278 |
| 2023-11-10 | $86.17 | $87.11 | $83.59 | $86.96 | $86.96 | 1,374,391 |
| 2023-11-09 | $84.00 | $85.16 | $81.82 | $84.85 | $84.85 | 1,455,525 |
| 2023-11-08 | $78.20 | $83.78 | $75.36 | $83.59 | $83.59 | 2,343,631 |
| 2023-11-07 | $81.59 | $82.25 | $79.77 | $80.60 | $80.60 | 1,291,183 |
| 2023-11-06 | $82.00 | $82.91 | $80.75 | $81.57 | $81.57 | 668,792 |
| 2023-11-03 | $80.59 | $82.51 | $80.40 | $82.28 | $82.28 | 532,111 |
| 2023-11-02 | $79.04 | $80.00 | $78.51 | $79.37 | $79.37 | 445,685 |
| 2023-11-01 | $80.85 | $81.40 | $77.90 | $78.57 | $78.57 | 904,668 |
| 2023-10-31 | $80.58 | $81.37 | $79.35 | $81.13 | $81.13 | 651,175 |
| 2023-10-30 | $83.19 | $83.30 | $79.83 | $80.09 | $80.09 | 1,023,584 |
| 2023-10-27 | $85.48 | $86.50 | $81.95 | $82.58 | $82.58 | 1,434,343 |
| 2023-10-26 | $82.01 | $83.37 | $80.84 | $80.85 | $80.85 | 1,232,140 |
| 2023-10-25 | $80.07 | $83.57 | $79.67 | $82.34 | $82.34 | 1,342,799 |
| 2023-10-24 | $79.33 | $81.24 | $79.20 | $80.54 | $80.54 | 903,441 |
| 2023-10-23 | $81.74 | $82.77 | $78.69 | $78.99 | $78.99 | 1,016,927 |
| 2023-10-20 | $79.94 | $83.81 | $77.55 | $83.18 | $83.18 | 1,379,058 |
| 2023-10-19 | $79.40 | $80.82 | $78.96 | $80.00 | $80.00 | 829,506 |
| 2023-10-18 | $78.46 | $80.61 | $77.49 | $79.24 | $79.24 | 921,899 |
| 2023-10-17 | $75.23 | $81.01 | $75.22 | $78.46 | $78.46 | 1,131,603 |
| 2023-10-16 | $77.09 | $77.95 | $75.94 | $76.73 | $76.73 | 1,022,827 |
| 2023-10-13 | $78.52 | $78.76 | $76.90 | $77.35 | $77.35 | 1,086,988 |
| 2023-10-12 | $81.82 | $82.03 | $78.03 | $78.52 | $78.52 | 762,705 |
| 2023-10-11 | $85.60 | $85.60 | $80.19 | $81.75 | $81.75 | 889,309 |
| 2023-10-10 | $84.00 | $87.11 | $83.69 | $85.83 | $85.83 | 774,547 |
| 2023-10-09 | $82.93 | $84.66 | $82.22 | $83.91 | $83.91 | 481,180 |
| 2023-10-06 | $84.62 | $85.21 | $83.49 | $84.05 | $84.05 | 585,597 |
| 2023-10-05 | $82.72 | $86.63 | $82.44 | $85.61 | $85.61 | 754,132 |
| 2023-10-04 | $83.90 | $84.17 | $82.41 | $82.75 | $82.75 | 750,808 |
| 2023-10-03 | $86.96 | $87.10 | $84.23 | $84.63 | $84.63 | 792,885 |
| 2023-10-02 | $87.73 | $88.28 | $86.28 | $87.71 | $87.71 | 1,169,822 |
| 2023-09-29 | $89.18 | $90.41 | $87.27 | $87.68 | $87.68 | 1,207,978 |
| 2023-09-28 | $84.30 | $90.07 | $83.03 | $88.39 | $88.39 | 2,261,878 |
| 2023-09-27 | $89.00 | $89.35 | $83.97 | $84.17 | $84.17 | 1,546,466 |
| 2023-09-26 | $91.20 | $91.81 | $88.27 | $88.55 | $88.55 | 1,098,813 |
| 2023-09-25 | $95.00 | $95.40 | $90.87 | $91.37 | $91.37 | 1,273,278 |
| 2023-09-22 | $97.02 | $97.65 | $95.31 | $95.41 | $95.41 | 467,899 |
| 2023-09-21 | $98.86 | $99.51 | $97.02 | $97.03 | $97.03 | 459,189 |
| 2023-09-20 | $102.25 | $103.10 | $99.85 | $99.87 | $99.87 | 374,580 |
| 2023-09-19 | $99.34 | $101.84 | $99.12 | $101.76 | $101.76 | 600,327 |
| 2023-09-18 | $101.34 | $101.34 | $98.96 | $99.81 | $99.81 | 1,098,415 |
| 2023-09-15 | $102.08 | $103.07 | $99.75 | $101.12 | $101.12 | 2,019,343 |
| 2023-09-14 | $101.67 | $103.36 | $100.03 | $102.35 | $102.35 | 1,791,837 |
| 2023-09-13 | $97.76 | $101.39 | $96.76 | $101.31 | $101.31 | 3,015,390 |
| 2023-09-12 | $104.62 | $104.86 | $98.04 | $98.47 | $98.47 | 1,553,618 |
| 2023-09-11 | $105.60 | $106.28 | $103.35 | $105.10 | $105.10 | 656,727 |
| 2023-09-08 | $108.24 | $108.24 | $105.10 | $105.37 | $105.37 | 544,934 |
| 2023-09-07 | $110.00 | $110.00 | $106.90 | $108.44 | $108.44 | 638,639 |
| 2023-09-06 | $112.66 | $112.66 | $110.01 | $110.36 | $110.36 | 458,596 |
| 2023-09-05 | $113.15 | $113.20 | $111.74 | $112.88 | $112.88 | 578,866 |
| 2023-09-01 | $115.49 | $115.49 | $112.88 | $113.59 | $113.59 | 426,521 |
| 2023-08-31 | $115.08 | $116.06 | $113.79 | $114.28 | $114.28 | 2,887,534 |
| 2023-08-30 | $114.79 | $115.71 | $114.31 | $114.45 | $114.45 | 585,364 |
| 2023-08-29 | $111.77 | $114.90 | $111.52 | $114.62 | $114.62 | 534,189 |
| 2023-08-28 | $111.10 | $112.11 | $111.07 | $111.77 | $111.77 | 512,500 |
| 2023-08-25 | $109.55 | $110.90 | $108.65 | $110.75 | $110.75 | 386,097 |
| 2023-08-24 | $110.15 | $110.41 | $108.83 | $109.08 | $109.08 | 504,459 |
| 2023-08-23 | $110.51 | $110.76 | $109.19 | $110.54 | $110.54 | 497,652 |
| 2023-08-22 | $110.14 | $111.69 | $108.85 | $110.51 | $110.51 | 649,832 |
| 2023-08-21 | $108.75 | $110.30 | $107.99 | $110.20 | $110.20 | 689,060 |
| 2023-08-18 | $110.35 | $112.12 | $109.56 | $109.68 | $109.68 | 914,204 |
| 2023-08-17 | $108.30 | $111.48 | $108.29 | $111.22 | $111.22 | 959,729 |
| 2023-08-16 | $110.14 | $110.41 | $107.24 | $109.00 | $109.00 | 981,014 |
| 2023-08-15 | $112.06 | $112.80 | $109.82 | $110.79 | $110.79 | 996,970 |
| 2023-08-14 | $113.11 | $113.39 | $112.17 | $112.84 | $112.84 | 709,966 |
| 2023-08-11 | $113.10 | $114.47 | $111.84 | $113.62 | $113.62 | 789,940 |
| 2023-08-10 | $118.68 | $118.80 | $113.49 | $114.15 | $114.15 | 1,179,978 |
| 2023-08-09 | $118.00 | $122.63 | $114.48 | $117.96 | $117.96 | 1,632,654 |
| 2023-08-08 | $122.07 | $122.16 | $118.15 | $120.00 | $120.00 | 1,287,566 |
| 2023-08-07 | $119.91 | $123.89 | $119.69 | $122.98 | $122.98 | 1,290,669 |
| 2023-08-04 | $120.23 | $120.31 | $118.21 | $119.96 | $119.96 | 801,884 |
| 2023-08-03 | $119.17 | $119.50 | $117.78 | $119.16 | $119.16 | 740,807 |
| 2023-08-02 | $120.00 | $120.38 | $117.88 | $119.52 | $119.52 | 873,539 |
| 2023-08-01 | $121.50 | $122.96 | $120.50 | $121.44 | $121.44 | 757,246 |
| 2023-07-31 | $123.61 | $124.63 | $121.73 | $122.30 | $122.30 | 783,676 |
| 2023-07-28 | $118.26 | $123.81 | $117.13 | $123.24 | $123.24 | 1,110,167 |
| 2023-07-27 | $120.75 | $121.00 | $116.29 | $117.50 | $117.50 | 1,183,103 |
| 2023-07-26 | $115.00 | $121.20 | $114.67 | $119.86 | $119.86 | 1,330,610 |
| 2023-07-25 | $112.68 | $115.56 | $112.29 | $115.50 | $115.50 | 813,726 |
| 2023-07-24 | $113.90 | $114.23 | $111.81 | $112.72 | $112.72 | 983,346 |
| 2023-07-21 | $112.10 | $114.99 | $110.35 | $114.30 | $114.30 | 1,994,063 |
| 2023-07-20 | $113.00 | $113.87 | $110.76 | $112.03 | $112.03 | 1,270,133 |
| 2023-07-19 | $117.97 | $118.15 | $111.62 | $112.28 | $112.28 | 2,512,460 |
| 2023-07-18 | $107.00 | $120.80 | $105.50 | $117.73 | $117.73 | 7,134,408 |
| 2023-07-17 | $149.04 | $149.04 | $146.76 | $147.16 | $147.16 | 528,559 |
| 2023-07-14 | $148.36 | $152.09 | $146.67 | $149.57 | $149.57 | 505,759 |
| 2023-07-13 | $147.00 | $147.96 | $145.19 | $147.29 | $147.29 | 677,079 |
| 2023-07-12 | $155.67 | $156.30 | $145.93 | $146.33 | $146.33 | 1,048,072 |
| 2023-07-11 | $159.23 | $161.20 | $154.45 | $154.76 | $154.76 | 802,400 |
| 2023-07-10 | $159.04 | $162.00 | $158.53 | $159.62 | $159.62 | 315,411 |
| 2023-07-07 | $158.11 | $159.04 | $155.04 | $158.61 | $158.61 | 429,359 |
| 2023-07-06 | $159.46 | $159.84 | $157.12 | $158.23 | $158.23 | 553,102 |
| 2023-07-05 | $160.71 | $161.31 | $159.82 | $161.17 | $161.17 | 454,889 |
| 2023-07-03 | $164.16 | $164.16 | $160.70 | $160.95 | $160.95 | 189,007 |
| 2023-06-30 | $166.00 | $167.04 | $164.32 | $164.55 | $164.55 | 439,844 |
| 2023-06-29 | $162.50 | $165.93 | $160.51 | $165.63 | $165.63 | 475,599 |
| 2023-06-28 | $162.20 | $162.28 | $159.92 | $160.20 | $160.20 | 300,430 |
| 2023-06-27 | $161.94 | $162.49 | $158.72 | $162.20 | $162.20 | 560,712 |
| 2023-06-26 | $161.35 | $164.41 | $159.70 | $162.76 | $162.76 | 614,441 |
| 2023-06-23 | $162.13 | $163.86 | $160.50 | $162.00 | $162.00 | 691,043 |
| 2023-06-22 | $162.89 | $164.49 | $161.17 | $162.13 | $162.13 | 211,456 |
| 2023-06-21 | $164.33 | $165.34 | $162.53 | $163.10 | $163.10 | 309,496 |
| 2023-06-20 | $159.93 | $164.83 | $159.39 | $164.34 | $164.34 | 325,345 |
| 2023-06-16 | $164.82 | $165.08 | $160.65 | $161.47 | $161.47 | 545,642 |
| 2023-06-15 | $161.44 | $164.20 | $160.84 | $163.27 | $163.27 | 388,085 |
| 2023-06-14 | $161.00 | $165.65 | $160.75 | $161.35 | $161.35 | 409,062 |
| 2023-06-13 | $156.64 | $160.92 | $156.15 | $160.02 | $160.02 | 473,743 |
| 2023-06-12 | $156.56 | $157.58 | $155.28 | $156.88 | $156.88 | 386,914 |
| 2023-06-09 | $157.37 | $158.71 | $154.87 | $156.34 | $156.34 | 620,765 |
| 2023-06-08 | $164.17 | $164.84 | $156.80 | $157.40 | $157.40 | 657,958 |
| 2023-06-07 | $166.10 | $167.33 | $164.05 | $164.17 | $164.17 | 399,866 |
| 2023-06-06 | $165.13 | $169.58 | $165.13 | $166.18 | $166.18 | 565,457 |
| 2023-06-05 | $160.80 | $164.80 | $160.77 | $164.71 | $164.71 | 320,840 |
| 2023-06-02 | $165.42 | $166.30 | $162.54 | $163.30 | $163.30 | 373,200 |
| 2023-06-01 | $161.82 | $166.02 | $160.86 | $165.32 | $165.32 | 471,709 |
| 2023-05-31 | $157.90 | $162.31 | $157.70 | $161.84 | $161.84 | 1,044,769 |
| 2023-05-30 | $157.87 | $159.12 | $155.37 | $156.13 | $156.13 | 325,100 |
| 2023-05-26 | $158.50 | $158.54 | $156.65 | $157.35 | $157.35 | 368,217 |
| 2023-05-25 | $158.03 | $158.30 | $155.88 | $157.97 | $157.97 | 390,560 |
| 2023-05-24 | $153.90 | $158.65 | $153.35 | $158.51 | $158.51 | 593,507 |
| 2023-05-23 | $161.59 | $161.80 | $155.10 | $155.24 | $155.24 | 625,643 |
| 2023-05-22 | $163.91 | $165.18 | $162.59 | $162.87 | $162.87 | 390,081 |
| 2023-05-19 | $163.99 | $166.39 | $162.94 | $163.46 | $163.46 | 573,988 |
| 2023-05-18 | $167.81 | $168.50 | $162.91 | $163.30 | $163.30 | 562,200 |
| 2023-05-17 | $170.63 | $171.12 | $167.00 | $167.92 | $167.92 | 484,728 |
| 2023-05-16 | $171.94 | $172.57 | $170.30 | $170.38 | $170.38 | 386,792 |
| 2023-05-15 | $172.63 | $173.92 | $171.60 | $173.30 | $173.30 | 276,071 |
| 2023-05-12 | $172.54 | $174.69 | $170.34 | $172.63 | $172.63 | 605,232 |
| 2023-05-11 | $173.00 | $174.06 | $170.05 | $172.76 | $172.76 | 870,131 |
| 2023-05-10 | $175.79 | $176.29 | $160.38 | $174.55 | $174.55 | 1,527,550 |
| 2023-05-09 | $186.20 | $188.14 | $183.54 | $184.25 | $184.25 | 436,243 |
| 2023-05-08 | $187.05 | $188.13 | $184.63 | $187.69 | $187.69 | 304,405 |
| 2023-05-05 | $185.55 | $188.76 | $183.95 | $187.90 | $187.90 | 295,244 |
| 2023-05-04 | $186.27 | $186.31 | $183.48 | $184.70 | $184.70 | 285,864 |
| 2023-05-03 | $183.62 | $189.30 | $183.17 | $186.76 | $186.76 | 330,621 |
| 2023-05-02 | $180.00 | $183.98 | $178.51 | $183.34 | $183.34 | 691,425 |
| 2023-05-01 | $189.02 | $190.82 | $188.31 | $189.06 | $189.06 | 267,972 |
| 2023-04-28 | $186.66 | $190.56 | $186.66 | $189.14 | $189.14 | 395,525 |
| 2023-04-27 | $187.00 | $188.65 | $185.74 | $187.85 | $187.85 | 525,373 |
| 2023-04-26 | $190.19 | $191.00 | $186.53 | $186.91 | $186.91 | 453,152 |
| 2023-04-25 | $195.27 | $195.82 | $190.50 | $190.94 | $190.94 | 260,855 |
| 2023-04-24 | $196.03 | $196.83 | $195.00 | $196.06 | $196.06 | 199,117 |
| 2023-04-21 | $196.63 | $198.00 | $195.59 | $196.03 | $196.03 | 177,568 |
| 2023-04-20 | $195.41 | $196.91 | $193.05 | $195.61 | $195.61 | 142,885 |
| 2023-04-19 | $191.67 | $196.55 | $191.22 | $196.47 | $196.47 | 278,460 |
| 2023-04-18 | $193.03 | $194.10 | $191.77 | $192.11 | $192.11 | 253,884 |
| 2023-04-17 | $192.45 | $194.31 | $190.90 | $192.21 | $192.21 | 274,493 |
| 2023-04-14 | $195.86 | $195.86 | $191.00 | $191.67 | $191.67 | 473,903 |
| 2023-04-13 | $191.83 | $196.91 | $191.69 | $196.30 | $196.30 | 494,016 |
| 2023-04-12 | $190.39 | $192.55 | $189.72 | $191.16 | $191.16 | 406,155 |
| 2023-04-11 | $187.00 | $190.69 | $187.00 | $189.07 | $189.07 | 212,129 |
| 2023-04-10 | $185.77 | $186.87 | $183.02 | $186.83 | $186.83 | 144,446 |
| 2023-04-06 | $182.32 | $186.88 | $181.42 | $186.80 | $186.80 | 206,603 |
| 2023-04-05 | $181.75 | $183.53 | $181.05 | $182.80 | $182.80 | 337,618 |
| 2023-04-04 | $185.03 | $185.55 | $181.04 | $182.20 | $182.20 | 297,979 |
| 2023-04-03 | $184.96 | $185.77 | $183.80 | $184.49 | $184.49 | 307,190 |
| 2023-03-31 | $179.96 | $184.71 | $178.51 | $184.54 | $184.54 | 323,539 |
| 2023-03-30 | $177.90 | $179.50 | $177.18 | $178.54 | $178.54 | 219,878 |
| 2023-03-29 | $173.90 | $176.30 | $173.31 | $176.29 | $176.29 | 219,188 |
| 2023-03-28 | $173.33 | $173.99 | $171.87 | $172.64 | $172.64 | 141,209 |
| 2023-03-27 | $173.67 | $174.79 | $173.27 | $173.57 | $173.57 | 167,487 |
| 2023-03-24 | $173.72 | $174.15 | $172.34 | $172.88 | $172.88 | 150,703 |
| 2023-03-23 | $175.01 | $175.99 | $172.74 | $174.42 | $174.42 | 197,280 |
| 2023-03-22 | $176.37 | $178.32 | $174.01 | $174.14 | $174.14 | 254,583 |
| 2023-03-21 | $175.35 | $177.09 | $175.30 | $176.63 | $176.63 | 282,945 |
| 2023-03-20 | $171.73 | $175.24 | $171.73 | $174.72 | $174.72 | 345,076 |
| 2023-03-17 | $175.19 | $175.21 | $171.37 | $171.73 | $171.73 | 569,403 |
| 2023-03-16 | $172.42 | $176.27 | $170.89 | $175.16 | $175.16 | 343,668 |
| 2023-03-15 | $176.41 | $176.84 | $171.11 | $173.14 | $173.14 | 331,321 |
| 2023-03-14 | $178.00 | $179.10 | $175.19 | $178.88 | $178.88 | 268,841 |
| 2023-03-13 | $170.40 | $176.57 | $170.40 | $175.66 | $175.66 | 334,589 |
| 2023-03-10 | $174.00 | $174.81 | $170.13 | $172.87 | $172.87 | 396,873 |
| 2023-03-09 | $176.95 | $176.95 | $173.59 | $174.25 | $174.25 | 256,693 |
| 2023-03-08 | $176.72 | $177.17 | $175.26 | $175.84 | $175.84 | 188,759 |
| 2023-03-07 | $181.28 | $181.58 | $176.22 | $177.04 | $177.04 | 270,422 |
| 2023-03-06 | $181.93 | $183.06 | $180.06 | $181.01 | $181.01 | 347,691 |
| 2023-03-03 | $180.77 | $182.74 | $180.34 | $182.43 | $182.43 | 306,140 |
| 2023-03-02 | $174.38 | $180.63 | $173.70 | $179.92 | $179.92 | 566,736 |
| 2023-03-01 | $180.87 | $184.97 | $172.65 | $175.93 | $175.93 | 641,759 |
| 2023-02-28 | $167.43 | $170.69 | $166.56 | $167.31 | $167.31 | 576,970 |
| 2023-02-27 | $167.71 | $169.45 | $167.45 | $169.08 | $169.08 | 377,582 |
| 2023-02-24 | $164.19 | $166.75 | $164.19 | $166.09 | $166.09 | 384,550 |
| 2023-02-23 | $166.65 | $168.18 | $163.51 | $166.51 | $166.51 | 224,871 |
| 2023-02-22 | $165.11 | $168.38 | $163.89 | $166.15 | $166.15 | 336,412 |
| 2023-02-21 | $163.02 | $163.18 | $160.48 | $160.89 | $160.89 | 228,192 |
| 2023-02-17 | $163.67 | $165.01 | $162.84 | $164.75 | $164.75 | 210,144 |
| 2023-02-16 | $166.10 | $167.62 | $164.67 | $164.90 | $164.90 | 209,791 |
| 2023-02-15 | $165.49 | $168.29 | $163.59 | $167.85 | $167.85 | 163,917 |
| 2023-02-14 | $163.52 | $167.54 | $162.75 | $165.18 | $165.18 | 193,335 |
| 2023-02-13 | $164.80 | $166.76 | $164.00 | $165.40 | $165.40 | 173,303 |
| 2023-02-10 | $164.80 | $166.20 | $163.41 | $164.72 | $164.72 | 234,836 |
| 2023-02-09 | $170.19 | $171.80 | $163.58 | $165.32 | $165.32 | 432,508 |
| 2023-02-08 | $172.77 | $173.26 | $169.72 | $169.72 | $169.72 | 199,094 |
| 2023-02-07 | $168.64 | $173.43 | $167.53 | $173.19 | $173.19 | 188,659 |
| 2023-02-06 | $168.92 | $170.76 | $168.12 | $169.07 | $169.07 | 240,514 |
| 2023-02-03 | $171.32 | $173.60 | $168.49 | $169.45 | $169.45 | 402,161 |
| 2023-02-02 | $173.95 | $176.42 | $173.72 | $174.72 | $174.72 | 499,637 |
| 2023-02-01 | $171.39 | $172.73 | $167.76 | $171.32 | $171.32 | 340,457 |
| 2023-01-31 | $170.71 | $172.48 | $168.42 | $170.08 | $170.08 | 351,047 |
| 2023-01-30 | $170.69 | $173.85 | $168.90 | $170.07 | $170.07 | 471,793 |
| 2023-01-27 | $169.95 | $171.96 | $169.45 | $171.39 | $171.39 | 241,791 |
| 2023-01-26 | $168.76 | $170.16 | $165.90 | $170.01 | $170.01 | 225,760 |
| 2023-01-25 | $165.71 | $166.66 | $162.71 | $166.45 | $166.45 | 233,887 |
| 2023-01-24 | $172.14 | $174.60 | $167.21 | $167.58 | $167.58 | 511,310 |
| 2023-01-23 | $168.50 | $173.29 | $167.87 | $172.76 | $172.76 | 533,643 |
| 2023-01-20 | $163.56 | $169.48 | $162.94 | $168.48 | $168.48 | 403,565 |
| 2023-01-19 | $161.84 | $165.02 | $161.32 | $163.00 | $163.00 | 584,591 |
| 2023-01-18 | $162.78 | $167.16 | $162.78 | $163.66 | $163.66 | 617,557 |
| 2023-01-17 | $156.90 | $162.12 | $155.01 | $162.00 | $162.00 | 513,050 |
| 2023-01-13 | $153.45 | $156.85 | $151.89 | $156.75 | $156.75 | 263,986 |
| 2023-01-12 | $156.44 | $156.86 | $152.82 | $154.91 | $154.91 | 449,347 |
| 2023-01-11 | $156.31 | $161.42 | $155.50 | $156.76 | $156.76 | 911,942 |
| 2023-01-10 | $154.50 | $155.12 | $152.31 | $153.45 | $153.45 | 486,785 |
| 2023-01-09 | $154.74 | $155.81 | $152.87 | $154.64 | $154.64 | 420,445 |
| 2023-01-06 | $152.26 | $155.94 | $149.29 | $154.35 | $154.35 | 385,723 |
| 2023-01-05 | $150.98 | $152.19 | $148.98 | $151.59 | $151.59 | 391,012 |
| 2023-01-04 | $147.85 | $151.53 | $147.13 | $151.36 | $151.36 | 289,335 |
| 2023-01-03 | $149.47 | $151.29 | $144.52 | $146.03 | $146.03 | 397,963 |
| 2022-12-30 | $146.00 | $148.27 | $144.01 | $147.95 | $147.95 | 268,451 |
| 2022-12-29 | $146.12 | $148.30 | $145.89 | $146.85 | $146.85 | 239,877 |
| 2022-12-28 | $145.77 | $147.85 | $144.60 | $145.01 | $145.01 | 252,040 |
| 2022-12-27 | $147.46 | $147.61 | $144.78 | $145.35 | $145.35 | 233,972 |
| 2022-12-23 | $149.11 | $149.41 | $146.63 | $148.09 | $148.09 | 221,207 |
| 2022-12-22 | $145.55 | $150.21 | $145.00 | $149.77 | $149.77 | 498,464 |
| 2022-12-21 | $146.19 | $149.25 | $145.91 | $146.83 | $146.83 | 550,230 |
| 2022-12-20 | $140.04 | $145.85 | $140.04 | $145.72 | $145.72 | 508,256 |
| 2022-12-19 | $142.16 | $142.16 | $138.51 | $138.72 | $138.72 | 441,927 |
| 2022-12-16 | $142.35 | $144.70 | $141.14 | $142.59 | $142.59 | 851,228 |
| 2022-12-15 | $145.79 | $146.70 | $140.29 | $144.31 | $144.31 | 686,252 |
| 2022-12-14 | $145.69 | $149.35 | $144.25 | $145.00 | $145.00 | 844,368 |
| 2022-12-13 | $148.20 | $150.87 | $145.37 | $150.36 | $150.36 | 1,000,559 |
| 2022-12-12 | $139.27 | $143.62 | $138.98 | $143.36 | $143.36 | 382,248 |
| 2022-12-09 | $137.78 | $140.38 | $137.72 | $138.49 | $138.49 | 656,516 |
| 2022-12-08 | $140.52 | $141.81 | $137.94 | $138.87 | $138.87 | 265,988 |
| 2022-12-07 | $138.37 | $140.34 | $137.15 | $139.39 | $139.39 | 273,432 |
| 2022-12-06 | $142.55 | $142.55 | $136.82 | $138.65 | $138.65 | 316,471 |
| 2022-12-05 | $145.04 | $146.09 | $141.35 | $142.55 | $142.55 | 495,786 |
| 2022-12-02 | $144.00 | $146.19 | $143.43 | $145.50 | $145.50 | 299,024 |
| 2022-12-01 | $146.19 | $149.27 | $144.31 | $145.74 | $145.74 | 619,744 |
| 2022-11-30 | $140.38 | $145.06 | $139.82 | $144.94 | $144.94 | 703,716 |
| 2022-11-29 | $142.76 | $144.10 | $140.19 | $140.65 | $140.65 | 275,838 |
| 2022-11-28 | $144.00 | $145.22 | $140.79 | $141.96 | $141.96 | 342,965 |
| 2022-11-25 | $142.51 | $145.74 | $142.14 | $144.85 | $144.85 | 181,649 |
| 2022-11-23 | $142.99 | $144.39 | $141.91 | $143.02 | $143.02 | 441,567 |
| 2022-11-22 | $138.47 | $142.53 | $137.33 | $142.03 | $142.03 | 758,373 |
| 2022-11-21 | $140.74 | $142.15 | $138.85 | $138.97 | $138.97 | 775,101 |
| 2022-11-18 | $137.77 | $142.42 | $137.77 | $141.46 | $141.46 | 676,589 |
| 2022-11-17 | $129.91 | $138.78 | $129.91 | $137.02 | $137.02 | 1,005,219 |
| 2022-11-16 | $130.01 | $137.04 | $130.00 | $132.45 | $132.45 | 940,236 |
| 2022-11-15 | $124.45 | $129.20 | $123.50 | $126.58 | $126.58 | 792,000 |
| 2022-11-14 | $129.06 | $130.08 | $122.06 | $122.13 | $122.13 | 688,866 |
| 2022-11-11 | $121.38 | $130.82 | $121.11 | $130.00 | $130.00 | 1,012,169 |
| 2022-11-10 | $117.63 | $121.61 | $117.11 | $121.58 | $121.58 | 849,756 |
| 2022-11-09 | $115.21 | $119.60 | $108.89 | $110.88 | $110.88 | 1,698,952 |
| 2022-11-08 | $125.83 | $127.48 | $122.32 | $123.07 | $123.07 | 787,198 |
| 2022-11-07 | $124.35 | $126.99 | $122.80 | $126.13 | $126.13 | 602,777 |
| 2022-11-04 | $127.72 | $127.72 | $122.31 | $125.09 | $125.09 | 660,736 |
| 2022-11-03 | $124.53 | $125.29 | $122.94 | $125.14 | $125.14 | 651,952 |
| 2022-11-02 | $131.42 | $132.05 | $126.75 | $126.80 | $126.80 | 417,443 |
| 2022-11-01 | $133.07 | $133.75 | $129.18 | $131.63 | $131.63 | 377,629 |
| 2022-10-31 | $133.87 | $135.16 | $130.59 | $131.60 | $131.60 | 423,742 |
| 2022-10-28 | $132.91 | $135.27 | $131.13 | $134.03 | $134.03 | 359,683 |
| 2022-10-27 | $135.58 | $136.18 | $131.70 | $132.71 | $132.71 | 528,891 |
| 2022-10-26 | $135.89 | $140.24 | $134.11 | $134.55 | $134.55 | 927,832 |
| 2022-10-25 | $137.79 | $138.88 | $134.20 | $134.98 | $134.98 | 778,099 |
| 2022-10-24 | $137.05 | $137.05 | $133.83 | $136.00 | $136.00 | 1,124,641 |
| 2022-10-21 | $135.20 | $136.56 | $131.11 | $135.96 | $135.96 | 1,079,791 |
| 2022-10-20 | $135.69 | $137.42 | $133.98 | $135.19 | $135.19 | 394,409 |
| 2022-10-19 | $138.25 | $139.59 | $134.09 | $135.08 | $135.08 | 522,797 |
| 2022-10-18 | $141.36 | $143.10 | $138.18 | $138.72 | $138.72 | 605,548 |
| 2022-10-17 | $134.35 | $138.82 | $134.21 | $137.93 | $137.93 | 1,030,851 |
| 2022-10-14 | $137.82 | $139.14 | $131.95 | $132.33 | $132.33 | 1,074,249 |
| 2022-10-13 | $129.57 | $136.85 | $128.76 | $135.95 | $135.95 | 357,343 |
| 2022-10-12 | $130.99 | $134.36 | $128.58 | $133.63 | $133.63 | 629,893 |
| 2022-10-11 | $130.26 | $130.65 | $125.34 | $129.63 | $129.63 | 872,341 |
| 2022-10-10 | $134.14 | $134.25 | $130.02 | $130.34 | $130.34 | 1,017,794 |
| 2022-10-07 | $141.18 | $141.18 | $133.97 | $134.29 | $134.29 | 1,035,808 |
| 2022-10-06 | $146.14 | $147.19 | $141.91 | $143.00 | $143.00 | 613,683 |
| 2022-10-05 | $145.04 | $146.97 | $143.77 | $146.00 | $146.00 | 387,289 |
| 2022-10-04 | $146.05 | $148.97 | $145.73 | $146.93 | $146.93 | 981,424 |
| 2022-10-03 | $141.77 | $145.53 | $140.30 | $144.54 | $144.54 | 545,400 |
| 2022-09-30 | $143.04 | $146.57 | $140.95 | $141.16 | $141.16 | 404,085 |
| 2022-09-29 | $144.55 | $145.09 | $142.04 | $142.42 | $142.42 | 390,897 |
| 2022-09-28 | $142.19 | $145.07 | $141.08 | $144.33 | $144.33 | 359,928 |
| 2022-09-27 | $142.60 | $142.97 | $138.30 | $140.01 | $140.01 | 1,092,083 |
| 2022-09-26 | $141.43 | $144.15 | $139.41 | $140.07 | $140.07 | 936,219 |
| 2022-09-23 | $141.43 | $142.78 | $139.55 | $142.28 | $142.28 | 579,712 |
| 2022-09-22 | $146.96 | $147.34 | $142.25 | $142.42 | $142.42 | 435,826 |
| 2022-09-21 | $152.04 | $154.28 | $147.70 | $148.16 | $148.16 | 380,688 |
| 2022-09-20 | $151.68 | $152.69 | $149.60 | $151.64 | $151.64 | 1,193,047 |
| 2022-09-19 | $152.68 | $152.80 | $147.14 | $152.72 | $152.72 | 692,507 |
| 2022-09-16 | $152.90 | $153.73 | $150.91 | $153.55 | $153.55 | 1,365,475 |
| 2022-09-15 | $153.08 | $156.99 | $151.55 | $155.25 | $155.25 | 851,331 |
| 2022-09-14 | $148.39 | $150.95 | $146.39 | $150.67 | $150.67 | 1,211,640 |
| 2022-09-13 | $151.28 | $151.73 | $146.03 | $146.37 | $146.37 | 1,277,206 |
| 2022-09-12 | $156.72 | $157.69 | $155.70 | $156.50 | $156.50 | 1,285,742 |
| 2022-09-09 | $154.94 | $157.33 | $153.93 | $156.25 | $156.25 | 609,603 |
| 2022-09-08 | $143.08 | $154.21 | $143.08 | $154.01 | $154.01 | 511,385 |
| 2022-09-07 | $142.16 | $147.51 | $141.27 | $147.44 | $147.44 | 842,760 |
| 2022-09-06 | $143.25 | $143.42 | $140.91 | $142.13 | $142.13 | 1,442,117 |
| 2022-09-02 | $147.21 | $147.77 | $143.22 | $144.27 | $144.27 | 420,440 |
| 2022-09-01 | $146.38 | $146.38 | $142.61 | $146.17 | $146.17 | 512,394 |
| 2022-08-31 | $149.53 | $152.69 | $146.74 | $146.89 | $146.89 | 756,700 |
| 2022-08-30 | $150.68 | $151.54 | $147.55 | $149.53 | $149.53 | 772,513 |
| 2022-08-29 | $150.02 | $151.20 | $148.77 | $150.29 | $150.29 | 1,111,981 |
| 2022-08-26 | $156.48 | $157.20 | $151.04 | $151.79 | $151.79 | 733,823 |
| 2022-08-25 | $153.49 | $157.60 | $152.22 | $157.35 | $157.35 | 588,724 |
| 2022-08-24 | $149.91 | $154.00 | $149.59 | $153.02 | $153.02 | 768,973 |
| 2022-08-23 | $151.69 | $152.11 | $147.64 | $149.67 | $149.67 | 792,315 |
| 2022-08-22 | $154.11 | $155.32 | $152.08 | $152.61 | $152.61 | 1,446,398 |
| 2022-08-19 | $158.98 | $160.40 | $154.19 | $155.72 | $155.72 | 651,053 |
| 2022-08-18 | $165.36 | $165.98 | $159.52 | $159.93 | $159.93 | 1,084,105 |
| 2022-08-17 | $167.63 | $169.45 | $164.83 | $165.54 | $165.54 | 956,768 |
| 2022-08-16 | $164.56 | $172.74 | $164.55 | $169.38 | $169.38 | 2,139,474 |
| 2022-08-15 | $154.50 | $160.30 | $153.90 | $159.77 | $159.77 | 2,249,510 |
| 2022-08-12 | $152.45 | $155.26 | $150.67 | $154.37 | $154.37 | 1,680,063 |
| 2022-08-11 | $156.77 | $158.53 | $152.57 | $153.21 | $153.21 | 1,878,427 |
| 2022-08-10 | $153.19 | $160.48 | $153.00 | $157.78 | $157.78 | 2,406,790 |
| 2022-08-09 | $153.33 | $154.24 | $147.70 | $148.17 | $148.17 | 1,076,437 |
| 2022-08-08 | $152.87 | $157.89 | $152.87 | $154.61 | $154.61 | 1,922,298 |
| 2022-08-05 | $148.37 | $153.60 | $147.86 | $153.46 | $153.46 | 925,700 |
| 2022-08-04 | $149.99 | $151.54 | $148.41 | $150.76 | $150.76 | 684,540 |
| 2022-08-03 | $146.22 | $151.51 | $146.03 | $150.26 | $150.26 | 1,532,304 |
| 2022-08-02 | $144.48 | $147.17 | $144.16 | $145.64 | $145.64 | 713,605 |
| 2022-08-01 | $144.15 | $145.62 | $140.90 | $144.79 | $144.79 | 902,076 |
| 2022-07-29 | $144.10 | $144.95 | $141.45 | $144.58 | $144.58 | 586,934 |
| 2022-07-28 | $143.63 | $145.29 | $139.36 | $145.15 | $145.15 | 517,813 |
| 2022-07-27 | $140.54 | $143.31 | $138.74 | $142.60 | $142.60 | 734,395 |
| 2022-07-26 | $139.58 | $140.91 | $136.62 | $139.88 | $139.88 | 889,053 |
| 2022-07-25 | $138.10 | $139.55 | $134.99 | $138.82 | $138.82 | 1,272,388 |
| 2022-07-22 | $142.84 | $143.90 | $136.37 | $138.92 | $138.92 | 683,772 |
| 2022-07-21 | $138.84 | $143.28 | $136.25 | $142.45 | $142.45 | 680,389 |
| 2022-07-20 | $134.77 | $140.13 | $134.77 | $138.04 | $138.04 | 1,323,993 |
| 2022-07-19 | $128.14 | $133.63 | $127.48 | $133.58 | $133.58 | 932,591 |
| 2022-07-18 | $128.19 | $129.27 | $124.84 | $126.31 | $126.31 | 1,079,947 |
| 2022-07-15 | $127.47 | $128.21 | $125.05 | $127.85 | $127.85 | 489,902 |
| 2022-07-14 | $126.05 | $126.78 | $123.00 | $125.58 | $125.58 | 459,125 |
| 2022-07-13 | $128.27 | $129.50 | $122.68 | $126.05 | $126.05 | 674,942 |
| 2022-07-12 | $131.82 | $133.40 | $129.67 | $131.45 | $131.45 | 453,318 |
| 2022-07-11 | $135.07 | $136.25 | $131.54 | $131.82 | $131.82 | 320,127 |
| 2022-07-08 | $136.59 | $138.80 | $135.39 | $136.50 | $136.50 | 305,395 |
| 2022-07-07 | $136.56 | $140.22 | $135.93 | $137.70 | $137.70 | 354,633 |
| 2022-07-06 | $136.80 | $138.16 | $135.28 | $137.44 | $137.44 | 530,896 |
| 2022-07-05 | $133.11 | $136.78 | $130.86 | $136.65 | $136.65 | 502,997 |
| 2022-07-01 | $131.87 | $136.14 | $130.75 | $135.90 | $135.90 | 456,474 |
| 2022-06-30 | $134.09 | $136.05 | $126.52 | $130.67 | $130.67 | 822,098 |
| 2022-06-29 | $137.52 | $138.28 | $134.96 | $136.11 | $136.11 | 620,972 |
| 2022-06-28 | $139.53 | $140.77 | $136.23 | $137.07 | $137.07 | 550,630 |
| 2022-06-27 | $140.17 | $141.08 | $138.01 | $139.80 | $139.80 | 755,728 |
| 2022-06-24 | $136.54 | $139.34 | $135.29 | $138.60 | $138.60 | 449,741 |
| 2022-06-23 | $128.02 | $136.04 | $127.77 | $135.63 | $135.63 | 472,458 |
| 2022-06-22 | $125.75 | $129.84 | $125.74 | $127.69 | $127.69 | 367,071 |
| 2022-06-21 | $127.68 | $128.46 | $125.88 | $126.88 | $126.88 | 654,424 |
| 2022-06-17 | $122.04 | $127.46 | $122.04 | $124.75 | $124.75 | 1,196,859 |
| 2022-06-16 | $122.63 | $123.51 | $120.72 | $122.02 | $122.02 | 525,150 |
| 2022-06-15 | $124.19 | $128.39 | $122.85 | $126.53 | $126.53 | 509,340 |
| 2022-06-14 | $129.11 | $130.17 | $121.74 | $123.06 | $123.06 | 1,055,579 |
| 2022-06-13 | $133.78 | $135.44 | $128.31 | $129.42 | $129.42 | 1,068,524 |
| 2022-06-10 | $136.52 | $139.52 | $136.01 | $138.64 | $138.64 | 674,797 |
| 2022-06-09 | $138.30 | $141.62 | $137.46 | $139.42 | $139.42 | 539,232 |
| 2022-06-08 | $140.66 | $142.44 | $139.55 | $140.01 | $140.01 | 433,275 |
| 2022-06-07 | $138.52 | $142.29 | $137.98 | $141.26 | $141.26 | 513,435 |
| 2022-06-06 | $142.57 | $143.54 | $139.62 | $140.59 | $140.59 | 485,584 |
| 2022-06-03 | $140.46 | $141.15 | $137.61 | $140.00 | $140.00 | 650,326 |
| 2022-06-02 | $142.44 | $142.75 | $136.49 | $142.72 | $142.72 | 411,477 |
| 2022-06-01 | $142.36 | $144.37 | $136.07 | $136.89 | $136.89 | 530,862 |
| 2022-05-31 | $143.00 | $143.97 | $139.33 | $140.43 | $140.43 | 1,850,553 |
| 2022-05-27 | $140.83 | $144.64 | $140.15 | $143.50 | $143.50 | 950,729 |
| 2022-05-26 | $138.91 | $140.40 | $137.05 | $139.34 | $139.34 | 664,004 |
| 2022-05-25 | $139.79 | $142.56 | $135.80 | $137.81 | $137.81 | 1,429,552 |
| 2022-05-24 | $140.12 | $142.85 | $137.64 | $141.46 | $141.46 | 916,603 |
| 2022-05-23 | $142.18 | $144.14 | $138.35 | $142.31 | $142.31 | 1,094,065 |
| 2022-05-20 | $142.38 | $143.16 | $137.33 | $141.23 | $141.23 | 1,525,943 |
| 2022-05-19 | $135.57 | $143.81 | $135.00 | $141.38 | $141.38 | 1,427,446 |
| 2022-05-18 | $137.18 | $140.80 | $136.55 | $136.85 | $136.85 | 1,086,587 |
| 2022-05-17 | $136.91 | $140.57 | $136.50 | $139.98 | $139.98 | 1,371,244 |
| 2022-05-16 | $133.97 | $137.55 | $133.23 | $134.93 | $134.93 | 859,741 |
| 2022-05-13 | $129.71 | $137.18 | $128.95 | $136.04 | $136.04 | 1,030,006 |
| 2022-05-12 | $121.90 | $128.63 | $121.90 | $128.18 | $128.18 | 1,168,891 |
| 2022-05-11 | $126.25 | $127.55 | $122.34 | $122.72 | $122.72 | 1,735,302 |
| 2022-05-10 | $123.08 | $129.33 | $120.99 | $127.99 | $127.99 | 1,334,913 |
| 2022-05-09 | $125.28 | $126.82 | $119.81 | $120.51 | $120.51 | 1,916,279 |
| 2022-05-06 | $124.19 | $129.72 | $121.51 | $129.23 | $129.23 | 1,475,908 |
| 2022-05-05 | $126.06 | $126.74 | $121.33 | $124.80 | $124.80 | 1,106,263 |
| 2022-05-04 | $115.00 | $130.47 | $112.70 | $128.10 | $128.10 | 2,462,336 |
| 2022-05-03 | $119.32 | $121.42 | $116.99 | $117.97 | $117.97 | 952,086 |
| 2022-05-02 | $112.54 | $119.37 | $112.07 | $119.15 | $119.15 | 1,657,838 |
| 2022-04-29 | $118.48 | $120.26 | $112.81 | $112.97 | $112.97 | 917,997 |
| 2022-04-28 | $119.84 | $120.35 | $113.65 | $118.26 | $118.26 | 1,078,730 |
| 2022-04-27 | $118.69 | $120.51 | $116.75 | $117.10 | $117.10 | 714,440 |
| 2022-04-26 | $123.52 | $124.50 | $118.15 | $118.64 | $118.64 | 860,293 |
| 2022-04-25 | $125.23 | $126.82 | $122.72 | $123.79 | $123.79 | 826,037 |
| 2022-04-22 | $130.30 | $130.67 | $124.65 | $124.92 | $124.92 | 663,191 |
| 2022-04-21 | $137.42 | $138.14 | $130.17 | $130.39 | $130.39 | 414,678 |
| 2022-04-20 | $139.29 | $139.55 | $135.05 | $136.22 | $136.22 | 453,909 |
| 2022-04-19 | $130.36 | $137.64 | $130.36 | $136.33 | $136.33 | 779,997 |
| 2022-04-18 | $134.12 | $134.75 | $129.68 | $130.06 | $130.06 | 545,610 |
| 2022-04-14 | $138.89 | $138.89 | $134.62 | $134.87 | $134.87 | 413,396 |
| 2022-04-13 | $136.76 | $138.87 | $136.15 | $137.78 | $137.78 | 841,637 |
| 2022-04-12 | $140.96 | $143.12 | $137.11 | $137.45 | $137.45 | 870,658 |
| 2022-04-11 | $142.47 | $143.36 | $139.53 | $139.73 | $139.73 | 316,414 |
| 2022-04-08 | $147.22 | $147.22 | $143.90 | $144.00 | $144.00 | 311,487 |
| 2022-04-07 | $145.00 | $149.10 | $145.00 | $147.26 | $147.26 | 792,229 |
| 2022-04-06 | $144.53 | $147.05 | $140.98 | $146.21 | $146.21 | 1,193,972 |
| 2022-04-05 | $151.25 | $151.74 | $143.34 | $145.05 | $145.05 | 1,479,703 |
| 2022-04-04 | $152.70 | $154.51 | $149.23 | $150.47 | $150.47 | 1,903,633 |
| 2022-04-01 | $147.97 | $151.88 | $146.51 | $151.71 | $151.71 | 1,846,568 |
| 2022-03-31 | $149.31 | $153.47 | $142.70 | $145.54 | $145.54 | 2,209,545 |
| 2022-03-30 | $157.94 | $158.47 | $155.03 | $155.40 | $155.40 | 363,141 |
| 2022-03-29 | $157.32 | $159.63 | $155.58 | $159.29 | $159.29 | 377,183 |
| 2022-03-28 | $154.60 | $156.99 | $151.10 | $155.03 | $155.03 | 420,037 |
| 2022-03-25 | $156.86 | $157.58 | $152.74 | $153.99 | $153.99 | 687,097 |
| 2022-03-24 | $154.86 | $156.74 | $153.21 | $156.72 | $156.72 | 567,140 |
| 2022-03-23 | $158.03 | $158.09 | $151.92 | $153.62 | $153.62 | 353,470 |
| 2022-03-22 | $158.62 | $163.31 | $157.31 | $159.88 | $159.88 | 402,621 |
| 2022-03-21 | $157.13 | $158.69 | $154.28 | $158.13 | $158.13 | 703,050 |
| 2022-03-18 | $156.35 | $159.81 | $155.54 | $157.68 | $157.68 | 1,948,080 |
| 2022-03-17 | $147.46 | $157.57 | $144.36 | $157.40 | $157.40 | 1,465,880 |
| 2022-03-16 | $140.31 | $149.58 | $140.31 | $149.42 | $149.42 | 1,711,390 |
| 2022-03-15 | $135.25 | $139.50 | $135.25 | $138.74 | $138.74 | 997,255 |
| 2022-03-14 | $136.80 | $140.71 | $134.91 | $135.71 | $135.71 | 745,043 |
| 2022-03-11 | $142.26 | $142.49 | $136.59 | $136.72 | $136.72 | 716,221 |
| 2022-03-10 | $141.03 | $141.75 | $139.25 | $141.44 | $141.44 | 786,790 |
| 2022-03-09 | $143.31 | $145.49 | $141.68 | $143.50 | $143.50 | 1,109,344 |
| 2022-03-08 | $143.61 | $144.84 | $138.82 | $141.02 | $141.02 | 832,968 |
| 2022-03-07 | $149.51 | $150.75 | $143.10 | $144.32 | $144.32 | 812,445 |
| 2022-03-04 | $152.46 | $152.79 | $147.34 | $149.57 | $149.57 | 982,959 |
| 2022-03-03 | $155.43 | $156.00 | $151.20 | $152.46 | $152.46 | 982,503 |
| 2022-03-02 | $154.93 | $155.90 | $151.83 | $153.63 | $153.63 | 1,650,704 |
| 2022-03-01 | $157.00 | $161.80 | $154.26 | $154.64 | $154.64 | 1,159,722 |
| 2022-02-28 | $152.90 | $157.60 | $151.58 | $157.45 | $157.45 | 1,320,212 |
| 2022-02-25 | $154.25 | $154.68 | $147.13 | $153.21 | $153.21 | 1,512,883 |
| 2022-02-24 | $149.40 | $155.80 | $147.20 | $154.01 | $154.01 | 1,651,229 |
| 2022-02-23 | $157.69 | $158.97 | $150.49 | $152.69 | $152.69 | 981,216 |
| 2022-02-22 | $152.76 | $159.64 | $151.07 | $157.53 | $157.53 | 877,035 |
| 2022-02-18 | $155.20 | $162.27 | $153.81 | $154.34 | $154.34 | 1,650,752 |
| 2022-02-17 | $148.44 | $161.96 | $147.20 | $152.37 | $152.37 | 3,601,875 |
| 2022-02-16 | $172.50 | $172.50 | $133.94 | $144.20 | $144.20 | 8,478,071 |
| 2022-02-15 | $228.72 | $230.82 | $226.36 | $228.84 | $228.84 | 549,787 |
| 2022-02-14 | $230.89 | $232.89 | $223.86 | $224.59 | $224.59 | 386,027 |
| 2022-02-11 | $236.07 | $236.07 | $229.42 | $231.07 | $231.07 | 386,407 |
| 2022-02-10 | $226.01 | $237.85 | $225.92 | $233.94 | $233.94 | 468,632 |
| 2022-02-09 | $228.16 | $233.91 | $228.16 | $232.18 | $232.18 | 445,061 |
| 2022-02-08 | $220.37 | $225.38 | $217.82 | $224.52 | $224.52 | 383,506 |
| 2022-02-07 | $222.00 | $224.52 | $219.94 | $221.49 | $221.49 | 201,271 |
| 2022-02-04 | $220.78 | $223.90 | $218.23 | $222.35 | $222.35 | 254,261 |
| 2022-02-03 | $219.35 | $224.16 | $217.97 | $222.09 | $222.09 | 292,856 |
| 2022-02-02 | $222.29 | $225.87 | $221.71 | $224.67 | $224.67 | 348,009 |
| 2022-02-01 | $221.27 | $224.11 | $218.43 | $222.10 | $222.10 | 324,772 |
| 2022-01-31 | $212.46 | $220.73 | $210.66 | $219.87 | $219.87 | 720,233 |
| 2022-01-28 | $200.77 | $211.62 | $198.24 | $211.54 | $211.54 | 879,312 |
| 2022-01-27 | $206.67 | $211.17 | $198.90 | $199.49 | $199.49 | 971,696 |
| 2022-01-26 | $214.58 | $218.12 | $202.93 | $205.44 | $205.44 | 736,898 |
| 2022-01-25 | $218.61 | $220.75 | $209.36 | $212.98 | $212.98 | 498,288 |
| 2022-01-24 | $214.80 | $224.07 | $208.50 | $223.51 | $223.51 | 498,381 |
| 2022-01-21 | $220.30 | $225.34 | $217.91 | $217.91 | $217.91 | 279,831 |
| 2022-01-20 | $224.91 | $231.11 | $220.72 | $221.66 | $221.66 | 177,944 |
| 2022-01-19 | $223.75 | $228.96 | $221.87 | $223.25 | $223.25 | 399,374 |
| 2022-01-18 | $228.70 | $229.49 | $223.42 | $223.65 | $223.65 | 309,332 |
| 2022-01-14 | $236.25 | $239.84 | $228.90 | $233.08 | $233.08 | 364,151 |
| 2022-01-13 | $254.71 | $254.71 | $237.41 | $237.69 | $237.69 | 464,909 |
| 2022-01-12 | $257.25 | $262.28 | $254.83 | $255.69 | $255.69 | 280,770 |
| 2022-01-11 | $255.60 | $257.14 | $243.50 | $256.87 | $256.87 | 623,106 |
| 2022-01-10 | $250.13 | $255.05 | $244.33 | $254.38 | $254.38 | 364,185 |
| 2022-01-07 | $257.75 | $261.16 | $251.95 | $254.00 | $254.00 | 566,086 |
| 2022-01-06 | $260.00 | $265.38 | $258.27 | $259.12 | $259.12 | 448,217 |
| 2022-01-05 | $277.32 | $281.83 | $261.81 | $262.13 | $262.13 | 417,563 |
| 2022-01-04 | $283.85 | $287.17 | $277.17 | $279.75 | $279.75 | 274,224 |
| 2022-01-03 | $291.04 | $291.15 | $281.84 | $284.87 | $284.87 | 166,262 |
| 2021-12-31 | $296.82 | $299.78 | $292.16 | $292.78 | $292.78 | 211,361 |
| 2021-12-30 | $293.17 | $299.44 | $292.04 | $297.23 | $297.23 | 133,069 |
| 2021-12-29 | $295.71 | $295.74 | $290.54 | $293.00 | $293.00 | 146,791 |
| 2021-12-28 | $295.23 | $297.37 | $292.69 | $294.00 | $294.00 | 132,467 |
| 2021-12-27 | $295.80 | $296.79 | $292.90 | $294.72 | $294.72 | 177,605 |
| 2021-12-23 | $290.30 | $294.90 | $288.90 | $293.34 | $293.34 | 116,087 |
| 2021-12-22 | $283.02 | $290.96 | $283.00 | $289.89 | $289.89 | 243,275 |
| 2021-12-21 | $280.36 | $283.87 | $277.84 | $283.07 | $283.07 | 253,526 |
| 2021-12-20 | $277.62 | $279.98 | $273.84 | $278.37 | $278.37 | 217,165 |
| 2021-12-17 | $271.32 | $285.50 | $270.99 | $280.08 | $280.08 | 529,911 |
| 2021-12-16 | $282.86 | $285.70 | $272.84 | $273.78 | $273.78 | 316,721 |
| 2021-12-15 | $279.21 | $284.40 | $275.38 | $283.87 | $283.87 | 232,817 |
| 2021-12-14 | $275.01 | $280.41 | $269.13 | $278.50 | $278.50 | 365,088 |
| 2021-12-13 | $276.69 | $282.56 | $276.60 | $276.97 | $276.97 | 300,459 |
| 2021-12-10 | $279.83 | $281.68 | $276.00 | $277.35 | $277.35 | 197,616 |
| 2021-12-09 | $284.99 | $288.13 | $275.84 | $276.77 | $276.77 | 266,604 |
| 2021-12-08 | $284.88 | $288.35 | $281.11 | $286.47 | $286.47 | 152,067 |
| 2021-12-07 | $285.71 | $288.43 | $281.73 | $282.98 | $282.98 | 194,979 |
| 2021-12-06 | $275.47 | $281.89 | $274.70 | $280.49 | $280.49 | 237,948 |
| 2021-12-03 | $282.80 | $283.00 | $272.45 | $276.97 | $276.97 | 163,707 |
| 2021-12-02 | $274.87 | $282.22 | $274.25 | $281.53 | $281.53 | 188,787 |
| 2021-12-01 | $278.87 | $286.78 | $275.00 | $275.06 | $275.06 | 267,173 |
| 2021-11-30 | $287.49 | $292.17 | $274.14 | $278.12 | $278.12 | 368,906 |
| 2021-11-29 | $286.33 | $292.19 | $284.42 | $288.29 | $288.29 | 242,689 |
| 2021-11-26 | $285.79 | $292.50 | $283.36 | $284.15 | $284.15 | 193,490 |
| 2021-11-24 | $285.82 | $289.99 | $281.17 | $285.79 | $285.79 | 192,367 |
| 2021-11-23 | $297.82 | $298.44 | $282.17 | $286.16 | $286.16 | 324,121 |
| 2021-11-22 | $303.78 | $305.00 | $297.18 | $298.66 | $298.66 | 254,382 |
| 2021-11-19 | $300.00 | $305.21 | $299.62 | $303.29 | $303.29 | 248,684 |
| 2021-11-18 | $300.11 | $300.61 | $298.02 | $299.88 | $299.88 | 207,763 |
| 2021-11-17 | $298.52 | $302.04 | $295.11 | $300.22 | $300.22 | 282,530 |
| 2021-11-16 | $298.90 | $301.45 | $298.00 | $298.52 | $298.52 | 268,627 |
| 2021-11-15 | $300.92 | $303.99 | $298.00 | $298.78 | $298.78 | 241,618 |
| 2021-11-12 | $297.00 | $300.29 | $293.25 | $299.86 | $299.86 | 334,322 |
| 2021-11-11 | $287.69 | $297.23 | $284.79 | $297.00 | $297.00 | 264,796 |
| 2021-11-10 | $287.76 | $291.31 | $283.82 | $286.20 | $286.20 | 130,486 |
| 2021-11-09 | $287.02 | $290.67 | $285.06 | $287.79 | $287.79 | 155,004 |
| 2021-11-08 | $279.72 | $288.14 | $278.08 | $287.51 | $287.51 | 201,730 |
| 2021-11-05 | $293.04 | $293.04 | $278.38 | $280.33 | $280.33 | 325,843 |
| 2021-11-04 | $289.69 | $296.32 | $289.36 | $292.83 | $292.83 | 177,001 |
| 2021-11-03 | $290.67 | $291.92 | $286.53 | $289.06 | $289.06 | 165,466 |
| 2021-11-02 | $289.53 | $292.83 | $286.51 | $289.98 | $289.98 | 219,594 |
| 2021-11-01 | $285.00 | $290.32 | $285.00 | $289.56 | $289.56 | 175,140 |
| 2021-10-29 | $287.56 | $292.80 | $281.23 | $283.54 | $283.54 | 526,104 |
| 2021-10-28 | $291.48 | $293.97 | $287.44 | $289.62 | $289.62 | 268,346 |
| 2021-10-27 | $290.10 | $294.94 | $278.16 | $289.37 | $289.37 | 542,152 |
| 2021-10-26 | $286.12 | $290.43 | $285.72 | $289.01 | $289.01 | 277,058 |
| 2021-10-25 | $283.35 | $285.66 | $279.37 | $285.47 | $285.47 | 348,496 |
| 2021-10-22 | $283.67 | $285.15 | $282.05 | $283.35 | $283.35 | 221,187 |
| 2021-10-21 | $281.63 | $283.25 | $278.26 | $282.46 | $282.46 | 314,358 |
| 2021-10-20 | $283.11 | $284.17 | $280.44 | $280.78 | $280.78 | 172,270 |
| 2021-10-19 | $279.32 | $284.28 | $279.32 | $280.99 | $280.99 | 160,747 |
| 2021-10-18 | $285.24 | $285.29 | $275.69 | $277.49 | $277.49 | 149,348 |
| 2021-10-15 | $285.00 | $287.59 | $284.41 | $286.12 | $286.12 | 176,535 |
| 2021-10-14 | $279.00 | $285.58 | $278.51 | $285.15 | $285.15 | 279,901 |
| 2021-10-13 | $272.53 | $278.95 | $272.53 | $278.64 | $278.64 | 181,140 |
| 2021-10-12 | $272.02 | $275.98 | $270.22 | $270.99 | $270.99 | 179,102 |
| 2021-10-11 | $270.46 | $273.35 | $268.01 | $270.22 | $270.22 | 169,294 |
| 2021-10-08 | $276.96 | $279.09 | $270.10 | $271.53 | $271.53 | 106,164 |
| 2021-10-07 | $272.61 | $277.92 | $270.93 | $276.04 | $276.04 | 221,868 |
| 2021-10-06 | $268.04 | $271.13 | $265.66 | $270.66 | $270.66 | 120,569 |
| 2021-10-05 | $267.01 | $272.80 | $267.01 | $268.81 | $268.81 | 247,539 |
| 2021-10-04 | $270.68 | $271.71 | $263.87 | $266.41 | $266.41 | 307,845 |
| 2021-10-01 | $272.02 | $272.99 | $262.52 | $270.46 | $270.46 | 226,551 |
| 2021-09-30 | $272.00 | $275.02 | $269.34 | $270.71 | $270.71 | 277,769 |
| 2021-09-29 | $272.41 | $275.39 | $269.54 | $270.43 | $270.43 | 237,766 |
| 2021-09-28 | $273.19 | $273.37 | $268.06 | $271.85 | $271.85 | 308,583 |
| 2021-09-27 | $282.36 | $282.36 | $273.28 | $275.69 | $275.69 | 279,636 |
| 2021-09-24 | $284.57 | $288.27 | $281.72 | $283.55 | $283.55 | 219,261 |
| 2021-09-23 | $277.57 | $285.32 | $277.48 | $284.77 | $284.77 | 302,996 |
| 2021-09-22 | $275.40 | $279.00 | $271.47 | $276.57 | $276.57 | 221,784 |
| 2021-09-21 | $274.16 | $277.71 | $274.16 | $275.40 | $275.40 | 114,377 |
| 2021-09-20 | $272.23 | $276.11 | $269.67 | $273.11 | $273.11 | 168,274 |
| 2021-09-17 | $272.88 | $275.63 | $271.63 | $274.45 | $274.45 | 614,676 |
| 2021-09-16 | $272.82 | $274.65 | $271.54 | $273.96 | $273.96 | 194,204 |
| 2021-09-15 | $272.25 | $274.00 | $270.01 | $272.74 | $272.74 | 216,263 |
| 2021-09-14 | $271.34 | $272.94 | $268.02 | $271.62 | $271.62 | 194,027 |
| 2021-09-13 | $276.79 | $276.79 | $268.17 | $269.78 | $269.78 | 218,819 |
| 2021-09-10 | $274.07 | $275.99 | $273.18 | $274.35 | $274.35 | 359,431 |
| 2021-09-09 | $273.48 | $274.16 | $270.11 | $272.64 | $272.64 | 155,489 |
| 2021-09-08 | $273.24 | $274.99 | $271.80 | $273.47 | $273.47 | 212,327 |
| 2021-09-07 | $275.00 | $275.00 | $269.74 | $272.48 | $272.48 | 177,211 |
| 2021-09-03 | $277.78 | $278.82 | $275.52 | $276.98 | $276.98 | 108,534 |
| 2021-09-02 | $276.90 | $279.49 | $275.00 | $278.60 | $278.60 | 151,058 |
| 2021-09-01 | $271.06 | $277.41 | $269.97 | $275.14 | $275.14 | 406,193 |
| 2021-08-31 | $277.52 | $278.55 | $270.00 | $271.54 | $271.54 | 312,143 |
| 2021-08-30 | $278.75 | $282.66 | $276.10 | $276.45 | $276.45 | 212,336 |
| 2021-08-27 | $276.77 | $282.42 | $276.11 | $277.28 | $277.28 | 236,937 |
| 2021-08-26 | $279.84 | $280.58 | $276.12 | $276.32 | $276.32 | 235,454 |
| 2021-08-25 | $285.24 | $285.69 | $280.06 | $280.58 | $280.58 | 177,680 |
| 2021-08-24 | $283.60 | $287.34 | $281.89 | $285.24 | $285.24 | 124,959 |
| 2021-08-23 | $281.74 | $284.95 | $278.83 | $282.40 | $282.40 | 163,172 |
| 2021-08-20 | $279.00 | $283.34 | $278.04 | $282.00 | $282.00 | 148,911 |
| 2021-08-19 | $273.39 | $282.66 | $272.41 | $278.04 | $278.04 | 267,667 |
| 2021-08-18 | $276.11 | $276.75 | $273.01 | $273.17 | $273.17 | 177,110 |
| 2021-08-17 | $268.38 | $276.46 | $265.96 | $275.71 | $275.71 | 182,233 |
| 2021-08-16 | $264.22 | $270.44 | $263.44 | $269.48 | $269.48 | 278,270 |
| 2021-08-13 | $263.51 | $265.60 | $261.53 | $264.22 | $264.22 | 120,248 |
| 2021-08-12 | $260.42 | $266.64 | $260.00 | $263.95 | $263.95 | 192,120 |
| 2021-08-11 | $265.00 | $265.31 | $260.36 | $261.36 | $261.36 | 227,464 |
| 2021-08-10 | $274.76 | $274.76 | $265.44 | $266.10 | $266.10 | 199,423 |
| 2021-08-09 | $278.50 | $278.50 | $273.87 | $274.76 | $274.76 | 144,425 |
| 2021-08-06 | $279.90 | $279.90 | $273.33 | $276.06 | $276.06 | 119,991 |
| 2021-08-05 | $279.59 | $280.80 | $275.30 | $279.84 | $279.84 | 137,530 |
| 2021-08-04 | $277.31 | $280.96 | $275.71 | $279.49 | $279.49 | 189,109 |
| 2021-08-03 | $274.87 | $277.29 | $272.82 | $276.92 | $276.92 | 191,816 |
| 2021-08-02 | $273.00 | $275.84 | $268.41 | $274.09 | $274.09 | 165,816 |
| 2021-07-30 | $272.80 | $274.81 | $270.17 | $272.39 | $272.39 | 193,158 |
| 2021-07-29 | $265.06 | $273.42 | $262.84 | $272.80 | $272.80 | 368,966 |
| 2021-07-28 | $256.36 | $271.50 | $253.96 | $264.66 | $264.66 | 636,937 |
| 2021-07-27 | $266.03 | $269.62 | $263.97 | $268.80 | $268.80 | 200,836 |
| 2021-07-26 | $273.95 | $274.96 | $263.69 | $266.20 | $266.20 | 269,093 |
| 2021-07-23 | $271.00 | $275.33 | $270.06 | $274.54 | $274.54 | 216,449 |
| 2021-07-22 | $269.00 | $274.22 | $267.94 | $270.67 | $270.67 | 246,923 |
| 2021-07-21 | $266.83 | $268.35 | $264.11 | $267.98 | $267.98 | 250,235 |
| 2021-07-20 | $263.90 | $269.54 | $262.11 | $267.02 | $267.02 | 319,629 |
| 2021-07-19 | $260.00 | $265.40 | $258.16 | $262.83 | $262.83 | 183,186 |
| 2021-07-16 | $266.00 | $266.50 | $259.09 | $261.45 | $261.45 | 634,492 |
| 2021-07-15 | $261.42 | $266.02 | $259.07 | $266.00 | $266.00 | 276,164 |
| 2021-07-14 | $262.90 | $263.00 | $259.99 | $261.78 | $261.78 | 159,371 |
| 2021-07-13 | $260.32 | $263.42 | $259.40 | $261.46 | $261.46 | 169,794 |
| 2021-07-12 | $261.00 | $262.43 | $258.72 | $260.46 | $260.46 | 282,689 |
| 2021-07-09 | $260.61 | $261.62 | $258.74 | $260.33 | $260.33 | 210,714 |
| 2021-07-08 | $257.99 | $262.49 | $255.98 | $261.34 | $261.34 | 240,826 |
| 2021-07-07 | $257.91 | $263.54 | $257.18 | $261.25 | $261.25 | 516,109 |
| 2021-07-06 | $250.88 | $257.63 | $249.59 | $257.25 | $257.25 | 445,883 |
| 2021-07-02 | $250.00 | $252.45 | $248.49 | $252.03 | $252.03 | 199,414 |
| 2021-07-01 | $241.77 | $249.03 | $241.42 | $249.00 | $249.00 | 429,914 |
| 2021-06-30 | $246.98 | $248.68 | $241.35 | $242.45 | $242.45 | 325,232 |
| 2021-06-29 | $248.90 | $250.49 | $246.11 | $246.89 | $246.89 | 420,069 |
| 2021-06-28 | $244.98 | $248.98 | $244.09 | $248.20 | $248.20 | 195,766 |
| 2021-06-25 | $240.13 | $244.47 | $240.13 | $244.14 | $244.14 | 641,446 |
| 2021-06-24 | $240.02 | $241.68 | $238.18 | $241.53 | $241.53 | 251,142 |
| 2021-06-23 | $238.03 | $240.76 | $237.23 | $239.70 | $239.70 | 212,635 |
| 2021-06-22 | $241.48 | $241.74 | $236.16 | $238.49 | $238.49 | 304,371 |
| 2021-06-21 | $239.97 | $241.20 | $233.10 | $240.66 | $240.66 | 638,038 |
| 2021-06-18 | $229.70 | $241.92 | $229.56 | $240.05 | $240.05 | 1,185,426 |
| 2021-06-17 | $224.20 | $230.66 | $223.77 | $230.00 | $230.00 | 244,090 |
| 2021-06-16 | $224.26 | $225.80 | $222.02 | $224.51 | $224.51 | 319,987 |
| 2021-06-15 | $226.03 | $227.00 | $223.98 | $224.59 | $224.59 | 313,206 |
| 2021-06-14 | $221.05 | $225.56 | $220.69 | $225.43 | $225.43 | 358,702 |
| 2021-06-11 | $219.87 | $222.12 | $217.94 | $222.00 | $222.00 | 413,275 |
| 2021-06-10 | $213.52 | $218.88 | $212.46 | $218.63 | $218.63 | 334,187 |
| 2021-06-09 | $209.39 | $213.30 | $209.38 | $212.62 | $212.62 | 247,184 |
| 2021-06-08 | $210.28 | $210.80 | $205.10 | $208.49 | $208.49 | 404,935 |
| 2021-06-07 | $211.10 | $212.79 | $208.19 | $209.11 | $209.11 | 277,017 |
| 2021-06-04 | $209.58 | $213.31 | $209.19 | $211.22 | $211.22 | 240,947 |
| 2021-06-03 | $209.10 | $211.55 | $207.57 | $209.18 | $209.18 | 662,849 |
| 2021-06-02 | $211.96 | $214.09 | $209.95 | $210.33 | $210.33 | 239,691 |
| 2021-06-01 | $216.47 | $218.70 | $210.58 | $212.98 | $212.98 | 288,302 |
| 2021-05-28 | $218.19 | $222.54 | $215.28 | $215.60 | $215.60 | 331,075 |
| 2021-05-27 | $215.00 | $218.13 | $213.95 | $216.79 | $216.79 | 677,689 |
| 2021-05-26 | $218.63 | $218.63 | $214.11 | $215.81 | $215.81 | 336,627 |
| 2021-05-25 | $218.21 | $221.11 | $217.04 | $218.86 | $218.86 | 196,028 |
| 2021-05-24 | $219.33 | $221.10 | $217.38 | $218.21 | $218.21 | 198,812 |
| 2021-05-21 | $220.45 | $222.55 | $217.71 | $217.92 | $217.92 | 463,749 |
| 2021-05-20 | $214.25 | $219.87 | $214.00 | $219.20 | $219.20 | 349,825 |
| 2021-05-19 | $210.26 | $213.92 | $208.12 | $213.53 | $213.53 | 279,488 |
| 2021-05-18 | $215.18 | $216.88 | $211.83 | $212.96 | $212.96 | 259,103 |
| 2021-05-17 | $217.45 | $217.83 | $211.89 | $213.04 | $213.04 | 335,738 |
| 2021-05-14 | $220.27 | $221.20 | $215.92 | $219.92 | $219.92 | 325,829 |
| 2021-05-13 | $217.22 | $220.27 | $214.75 | $219.12 | $219.12 | 350,743 |
| 2021-05-12 | $213.40 | $217.57 | $212.66 | $214.93 | $214.93 | 313,246 |
| 2021-05-11 | $214.40 | $217.51 | $211.34 | $215.47 | $215.47 | 295,515 |
| 2021-05-10 | $224.15 | $224.35 | $216.11 | $216.88 | $216.88 | 290,999 |
| 2021-05-07 | $219.11 | $225.68 | $218.74 | $224.16 | $224.16 | 429,975 |
| 2021-05-06 | $220.31 | $221.90 | $216.11 | $221.45 | $221.45 | 290,436 |
| 2021-05-05 | $225.44 | $226.22 | $220.26 | $221.33 | $221.33 | 453,972 |
| 2021-05-04 | $227.78 | $228.99 | $222.02 | $223.48 | $223.48 | 227,844 |
| 2021-05-03 | $234.61 | $237.48 | $227.94 | $228.91 | $228.91 | 274,247 |
| 2021-04-30 | $233.24 | $233.37 | $230.24 | $232.67 | $232.67 | 310,946 |
| 2021-04-29 | $232.90 | $233.49 | $229.17 | $233.42 | $233.42 | 351,741 |
| 2021-04-28 | $228.47 | $234.60 | $228.23 | $232.44 | $232.44 | 381,192 |
| 2021-04-27 | $243.77 | $243.77 | $225.52 | $229.32 | $229.32 | 985,050 |
| 2021-04-26 | $247.35 | $247.35 | $241.41 | $242.67 | $242.67 | 344,281 |
| 2021-04-23 | $244.89 | $247.94 | $244.28 | $246.28 | $246.28 | 343,039 |
| 2021-04-22 | $247.19 | $247.68 | $244.43 | $245.36 | $245.36 | 242,875 |
| 2021-04-21 | $244.25 | $248.64 | $244.25 | $247.06 | $247.06 | 197,277 |
| 2021-04-20 | $241.64 | $246.58 | $241.64 | $243.51 | $243.51 | 124,883 |
| 2021-04-19 | $246.27 | $246.27 | $241.37 | $242.98 | $242.98 | 196,126 |
| 2021-04-16 | $243.27 | $246.50 | $241.33 | $245.74 | $245.74 | 266,827 |
| 2021-04-15 | $241.87 | $244.88 | $241.63 | $244.09 | $244.09 | 140,157 |
| 2021-04-14 | $239.29 | $241.41 | $236.46 | $239.55 | $239.55 | 227,474 |
| 2021-04-13 | $235.93 | $240.64 | $235.49 | $239.22 | $239.22 | 298,297 |
| 2021-04-12 | $234.17 | $237.00 | $232.40 | $234.71 | $234.71 | 273,153 |
| 2021-04-09 | $238.77 | $239.77 | $231.10 | $234.17 | $234.17 | 298,693 |
| 2021-04-08 | $235.73 | $239.99 | $235.65 | $237.29 | $237.29 | 257,754 |
| 2021-04-07 | $234.44 | $234.54 | $230.02 | $233.38 | $233.38 | 261,590 |
| 2021-04-06 | $233.69 | $237.41 | $232.76 | $234.51 | $234.51 | 287,001 |
| 2021-04-05 | $233.28 | $234.72 | $231.57 | $233.65 | $233.65 | 249,360 |
| 2021-04-01 | $231.25 | $235.14 | $230.15 | $233.67 | $233.67 | 308,288 |
| 2021-03-31 | $225.92 | $231.68 | $224.98 | $229.66 | $229.66 | 412,181 |
| 2021-03-30 | $225.29 | $228.61 | $224.34 | $226.13 | $226.13 | 171,232 |
| 2021-03-29 | $227.58 | $231.58 | $225.84 | $226.51 | $226.51 | 289,559 |
| 2021-03-26 | $226.12 | $229.70 | $224.08 | $229.46 | $229.46 | 285,251 |
| 2021-03-25 | $226.53 | $227.35 | $217.65 | $225.95 | $225.95 | 346,540 |
| 2021-03-24 | $227.95 | $230.13 | $225.57 | $225.62 | $225.62 | 333,435 |
| 2021-03-23 | $229.86 | $230.97 | $225.71 | $227.91 | $227.91 | 315,543 |
| 2021-03-22 | $219.99 | $230.63 | $219.97 | $230.00 | $230.00 | 617,797 |
| 2021-03-19 | $223.40 | $223.98 | $219.00 | $220.31 | $220.31 | 825,349 |
| 2021-03-18 | $230.16 | $230.16 | $222.24 | $222.74 | $222.74 | 374,408 |
| 2021-03-17 | $228.81 | $232.07 | $225.94 | $232.01 | $232.01 | 390,229 |
| 2021-03-16 | $236.92 | $236.92 | $226.68 | $229.77 | $229.77 | 603,695 |
| 2021-03-15 | $233.20 | $235.87 | $229.67 | $234.80 | $234.80 | 706,968 |
| 2021-03-12 | $231.22 | $232.45 | $228.37 | $230.40 | $230.40 | 454,915 |
| 2021-03-11 | $231.41 | $234.67 | $230.64 | $232.99 | $232.99 | 271,317 |
| 2021-03-10 | $232.73 | $235.00 | $228.03 | $229.19 | $229.19 | 311,253 |
| 2021-03-09 | $229.74 | $233.50 | $229.63 | $230.49 | $230.49 | 523,452 |
| 2021-03-08 | $230.21 | $231.34 | $223.73 | $224.63 | $224.63 | 326,183 |
| 2021-03-05 | $229.18 | $231.13 | $221.39 | $230.21 | $230.21 | 440,197 |
| 2021-03-04 | $240.30 | $243.32 | $228.32 | $230.21 | $230.21 | 506,219 |
| 2021-03-03 | $250.63 | $250.63 | $240.16 | $241.24 | $241.24 | 311,486 |
| 2021-03-02 | $256.03 | $257.41 | $249.43 | $251.31 | $251.31 | 197,707 |
| 2021-03-01 | $253.83 | $256.89 | $251.01 | $256.08 | $256.08 | 213,899 |
| 2021-02-26 | $247.09 | $251.76 | $244.96 | $250.73 | $250.73 | 396,323 |
| 2021-02-25 | $251.31 | $254.44 | $244.97 | $246.11 | $246.11 | 322,289 |
| 2021-02-24 | $244.87 | $251.56 | $243.69 | $251.20 | $251.20 | 551,121 |
| 2021-02-23 | $247.57 | $251.74 | $243.00 | $248.22 | $248.22 | 455,750 |
| 2021-02-22 | $259.29 | $259.29 | $249.08 | $250.02 | $250.02 | 295,105 |
| 2021-02-19 | $266.56 | $267.87 | $258.75 | $259.35 | $259.35 | 242,539 |
| 2021-02-18 | $264.67 | $266.87 | $261.05 | $266.29 | $266.29 | 168,702 |
| 2021-02-17 | $271.67 | $272.30 | $263.50 | $267.38 | $267.38 | 271,171 |
| 2021-02-16 | $278.31 | $278.33 | $268.50 | $273.52 | $273.52 | 221,985 |
| 2021-02-12 | $272.00 | $276.27 | $270.50 | $275.72 | $275.72 | 236,072 |
| 2021-02-11 | $269.34 | $271.09 | $266.67 | $270.79 | $270.79 | 245,766 |
| 2021-02-10 | $268.17 | $268.89 | $262.86 | $266.87 | $266.87 | 202,296 |
| 2021-02-09 | $263.98 | $268.67 | $261.57 | $266.32 | $266.32 | 253,508 |
| 2021-02-08 | $262.96 | $265.65 | $260.25 | $261.82 | $261.82 | 284,655 |
| 2021-02-05 | $259.19 | $262.21 | $257.25 | $260.29 | $260.29 | 206,874 |
| 2021-02-04 | $259.77 | $259.77 | $255.20 | $256.61 | $256.61 | 352,378 |
| 2021-02-03 | $265.01 | $265.95 | $256.59 | $258.73 | $258.73 | 262,956 |
| 2021-02-02 | $265.30 | $267.76 | $263.17 | $264.06 | $264.06 | 251,474 |
| 2021-02-01 | $263.22 | $264.12 | $258.83 | $259.48 | $259.48 | 546,904 |
| 2021-01-29 | $262.40 | $262.40 | $253.72 | $255.92 | $255.92 | 413,328 |
| 2021-01-28 | $251.40 | $260.64 | $248.05 | $257.57 | $257.57 | 502,563 |
| 2021-01-27 | $248.81 | $252.99 | $243.45 | $251.00 | $251.00 | 341,495 |
| 2021-01-26 | $257.95 | $258.70 | $249.36 | $251.06 | $251.06 | 304,986 |
| 2021-01-25 | $264.59 | $265.15 | $255.90 | $257.09 | $257.09 | 298,360 |
| 2021-01-22 | $262.59 | $264.53 | $260.31 | $263.68 | $263.68 | 227,377 |
| 2021-01-21 | $265.00 | $265.00 | $260.21 | $261.31 | $261.31 | 215,893 |
| 2021-01-20 | $260.31 | $264.61 | $260.30 | $263.53 | $263.53 | 463,850 |
| 2021-01-19 | $263.39 | $264.36 | $258.01 | $261.00 | $261.00 | 295,159 |
| 2021-01-15 | $263.07 | $266.60 | $260.58 | $261.37 | $261.37 | 277,499 |
| 2021-01-14 | $277.17 | $279.80 | $261.39 | $261.76 | $261.76 | 454,510 |
| 2021-01-13 | $278.62 | $279.45 | $274.13 | $276.27 | $276.27 | 221,176 |
| 2021-01-12 | $280.00 | $281.52 | $275.39 | $278.11 | $278.11 | 197,193 |
| 2021-01-11 | $282.61 | $283.81 | $277.97 | $279.92 | $279.92 | 190,003 |
| 2021-01-08 | $280.20 | $284.86 | $278.27 | $283.75 | $283.75 | 350,060 |
| 2021-01-07 | $275.00 | $280.35 | $274.36 | $280.02 | $280.02 | 205,809 |
| 2021-01-06 | $264.59 | $274.92 | $264.59 | $274.36 | $274.36 | 336,917 |
| 2021-01-05 | $266.68 | $271.81 | $264.12 | $268.99 | $268.99 | 236,353 |
| 2021-01-04 | $270.89 | $273.99 | $263.25 | $265.90 | $265.90 | 244,397 |
| 2020-12-31 | $266.99 | $269.46 | $263.72 | $268.38 | $268.38 | 234,060 |
| 2020-12-30 | $268.84 | $270.65 | $266.92 | $267.52 | $267.52 | 121,781 |
| 2020-12-29 | $266.66 | $268.15 | $263.42 | $266.78 | $266.78 | 208,534 |
| 2020-12-28 | $264.02 | $268.35 | $263.04 | $265.11 | $265.11 | 197,644 |
| 2020-12-24 | $266.55 | $269.33 | $265.32 | $265.94 | $265.94 | 90,842 |
| 2020-12-23 | $267.64 | $268.54 | $265.35 | $265.49 | $265.49 | 145,448 |
| 2020-12-22 | $265.61 | $268.91 | $265.44 | $266.59 | $266.59 | 270,783 |
| 2020-12-21 | $263.77 | $265.30 | $258.01 | $265.30 | $265.30 | 229,324 |
| 2020-12-18 | $267.91 | $267.98 | $262.13 | $265.66 | $265.66 | 646,373 |
| 2020-12-17 | $267.64 | $270.24 | $266.13 | $267.72 | $267.72 | 442,682 |
| 2020-12-16 | $265.28 | $269.59 | $262.76 | $264.74 | $264.74 | 215,314 |
| 2020-12-15 | $263.61 | $268.00 | $261.20 | $266.08 | $266.08 | 391,722 |
| 2020-12-14 | $268.57 | $271.56 | $262.59 | $263.00 | $263.00 | 349,036 |
| 2020-12-11 | $271.33 | $273.33 | $264.96 | $265.00 | $265.00 | 393,020 |
| 2020-12-10 | $268.84 | $272.34 | $267.00 | $270.45 | $270.45 | 319,651 |
| 2020-12-09 | $270.41 | $271.87 | $265.56 | $267.87 | $267.87 | 341,938 |
| 2020-12-08 | $268.50 | $272.58 | $268.27 | $271.35 | $271.35 | 419,618 |
| 2020-12-07 | $265.86 | $268.17 | $263.34 | $267.53 | $267.53 | 261,685 |
| 2020-12-04 | $262.05 | $267.97 | $259.41 | $265.24 | $265.24 | 389,399 |
| 2020-12-03 | $254.53 | $266.69 | $253.93 | $261.47 | $261.47 | 504,926 |
| 2020-12-02 | $253.36 | $254.99 | $250.67 | $254.53 | $254.53 | 190,629 |
| 2020-12-01 | $255.99 | $255.99 | $249.45 | $253.07 | $253.07 | 325,039 |
| 2020-11-30 | $254.00 | $256.97 | $248.20 | $254.49 | $254.49 | 1,305,013 |
| 2020-11-27 | $247.37 | $254.59 | $246.34 | $254.41 | $254.41 | 170,358 |
| 2020-11-25 | $245.02 | $246.67 | $242.94 | $245.41 | $245.41 | 272,563 |
| 2020-11-24 | $244.58 | $245.75 | $240.89 | $244.05 | $244.05 | 372,382 |
| 2020-11-23 | $249.71 | $250.64 | $244.07 | $245.50 | $245.50 | 252,994 |
| 2020-11-20 | $247.07 | $250.72 | $246.04 | $247.96 | $247.96 | 256,979 |
| 2020-11-19 | $245.95 | $251.85 | $244.95 | $246.47 | $246.47 | 319,417 |
| 2020-11-18 | $246.99 | $248.00 | $243.81 | $244.35 | $244.35 | 262,049 |
| 2020-11-17 | $244.99 | $249.01 | $242.52 | $247.85 | $247.85 | 194,632 |
| 2020-11-16 | $244.65 | $248.50 | $242.06 | $244.77 | $244.77 | 319,747 |
| 2020-11-13 | $248.11 | $248.98 | $243.53 | $245.54 | $245.54 | 227,747 |
| 2020-11-12 | $246.36 | $248.25 | $243.69 | $246.46 | $246.46 | 233,683 |
| 2020-11-11 | $245.78 | $250.74 | $243.00 | $244.81 | $244.81 | 263,882 |
| 2020-11-10 | $242.12 | $244.78 | $236.61 | $243.04 | $243.04 | 596,447 |
| 2020-11-09 | $254.94 | $255.72 | $240.90 | $242.20 | $242.20 | 672,725 |
| 2020-11-06 | $249.00 | $259.29 | $245.54 | $254.94 | $254.94 | 406,173 |
| 2020-11-05 | $249.99 | $252.26 | $247.93 | $249.99 | $249.99 | 289,971 |
| 2020-11-04 | $239.72 | $244.63 | $234.64 | $244.62 | $244.62 | 363,760 |
| 2020-11-03 | $226.63 | $236.15 | $225.10 | $235.00 | $235.00 | 287,285 |
| 2020-11-02 | $226.94 | $232.34 | $223.96 | $225.36 | $225.36 | 306,377 |
| 2020-10-30 | $224.43 | $226.31 | $218.23 | $223.82 | $223.82 | 373,840 |
| 2020-10-29 | $237.25 | $237.25 | $225.51 | $225.68 | $225.68 | 379,467 |
| 2020-10-28 | $249.00 | $249.00 | $233.32 | $233.60 | $233.60 | 509,141 |
| 2020-10-27 | $247.98 | $251.23 | $246.35 | $251.18 | $251.18 | 420,796 |
| 2020-10-26 | $242.30 | $249.42 | $242.30 | $246.04 | $246.04 | 264,758 |
| 2020-10-23 | $240.68 | $245.79 | $240.68 | $244.77 | $244.77 | 274,614 |
| 2020-10-22 | $235.75 | $240.97 | $235.24 | $239.66 | $239.66 | 270,302 |
| 2020-10-21 | $235.54 | $238.44 | $231.40 | $234.16 | $234.16 | 220,670 |
| 2020-10-20 | $235.74 | $240.10 | $235.28 | $236.33 | $236.33 | 217,600 |
| 2020-10-19 | $238.00 | $242.11 | $234.06 | $235.74 | $235.74 | 163,462 |
| 2020-10-16 | $233.85 | $238.22 | $233.41 | $237.30 | $237.30 | 307,745 |
| 2020-10-15 | $229.22 | $234.08 | $228.36 | $232.75 | $232.75 | 180,560 |
| 2020-10-14 | $234.04 | $235.00 | $229.63 | $231.89 | $231.89 | 286,229 |
| 2020-10-13 | $233.64 | $236.99 | $230.32 | $232.76 | $232.76 | 321,736 |
| 2020-10-12 | $239.34 | $244.19 | $232.36 | $232.78 | $232.78 | 436,976 |
| 2020-10-09 | $242.76 | $244.43 | $241.36 | $242.43 | $242.43 | 230,868 |
| 2020-10-08 | $246.00 | $247.60 | $239.15 | $241.06 | $241.06 | 507,179 |
| 2020-10-07 | $249.00 | $254.00 | $245.74 | $245.74 | $245.74 | 727,516 |
| 2020-10-06 | $238.94 | $243.87 | $238.13 | $240.13 | $240.13 | 332,483 |
| 2020-10-05 | $234.75 | $239.97 | $234.75 | $239.61 | $239.61 | 259,407 |
| 2020-10-02 | $233.37 | $237.97 | $232.19 | $234.25 | $234.25 | 272,682 |
| 2020-10-01 | $238.00 | $241.75 | $228.19 | $236.44 | $236.44 | 471,701 |
| 2020-09-30 | $232.78 | $238.72 | $231.65 | $236.06 | $236.06 | 351,844 |
| 2020-09-29 | $232.00 | $237.70 | $230.94 | $232.31 | $232.31 | 321,580 |
| 2020-09-28 | $227.01 | $232.50 | $226.51 | $230.76 | $230.76 | 367,337 |
| 2020-09-25 | $217.81 | $226.32 | $216.48 | $225.90 | $225.90 | 252,461 |
| 2020-09-24 | $215.23 | $220.24 | $214.64 | $217.95 | $217.95 | 279,148 |
| 2020-09-23 | $219.00 | $221.36 | $215.85 | $217.60 | $217.60 | 322,896 |
| 2020-09-22 | $220.84 | $220.92 | $214.45 | $220.23 | $220.23 | 366,893 |
| 2020-09-21 | $220.69 | $221.25 | $216.48 | $219.79 | $219.79 | 379,834 |
| 2020-09-18 | $226.21 | $226.87 | $220.02 | $223.29 | $223.29 | 1,054,405 |
| 2020-09-17 | $222.19 | $226.60 | $220.59 | $224.94 | $224.94 | 457,956 |
| 2020-09-16 | $223.78 | $226.21 | $220.69 | $224.77 | $224.77 | 382,050 |
| 2020-09-15 | $223.75 | $227.74 | $221.74 | $223.39 | $223.39 | 394,154 |
| 2020-09-14 | $215.99 | $221.58 | $214.93 | $220.99 | $220.99 | 214,629 |
| 2020-09-11 | $216.08 | $217.71 | $212.16 | $214.06 | $214.06 | 276,931 |
| 2020-09-10 | $222.89 | $224.82 | $215.01 | $215.15 | $215.15 | 343,086 |
| 2020-09-09 | $219.42 | $223.39 | $218.00 | $221.42 | $221.42 | 453,689 |
| 2020-09-08 | $209.17 | $217.32 | $208.31 | $215.54 | $215.54 | 517,389 |
| 2020-09-04 | $216.94 | $217.70 | $203.81 | $213.72 | $213.72 | 496,568 |
| 2020-09-03 | $229.65 | $229.65 | $216.61 | $217.99 | $217.99 | 536,197 |
| 2020-09-02 | $225.00 | $232.97 | $224.24 | $232.46 | $232.46 | 401,553 |
| 2020-09-01 | $224.00 | $225.49 | $221.73 | $223.65 | $223.65 | 278,744 |
| 2020-08-31 | $216.79 | $225.09 | $216.79 | $224.00 | $224.00 | 414,213 |
| 2020-08-28 | $220.14 | $221.06 | $216.46 | $219.78 | $219.78 | 312,460 |
| 2020-08-27 | $219.17 | $221.85 | $215.76 | $219.89 | $219.89 | 342,558 |
| 2020-08-26 | $218.40 | $218.67 | $213.68 | $218.23 | $218.23 | 249,577 |
| 2020-08-25 | $213.25 | $219.29 | $212.51 | $218.82 | $218.82 | 265,085 |
| 2020-08-24 | $220.55 | $221.70 | $213.29 | $214.33 | $214.33 | 277,583 |
| 2020-08-21 | $222.62 | $223.00 | $218.43 | $219.19 | $219.19 | 410,974 |
| 2020-08-20 | $218.50 | $223.50 | $217.15 | $223.00 | $223.00 | 356,920 |
| 2020-08-19 | $220.30 | $221.33 | $216.49 | $218.16 | $218.16 | 426,599 |
| 2020-08-18 | $220.74 | $222.00 | $217.00 | $218.89 | $218.89 | 425,192 |
| 2020-08-17 | $214.46 | $220.15 | $214.46 | $220.05 | $220.05 | 512,333 |
| 2020-08-14 | $215.40 | $216.74 | $212.22 | $214.09 | $214.09 | 264,503 |
| 2020-08-13 | $211.58 | $216.18 | $210.89 | $213.95 | $213.95 | 330,141 |
| 2020-08-12 | $210.53 | $213.67 | $209.82 | $211.36 | $211.36 | 306,322 |
| 2020-08-11 | $210.15 | $212.58 | $205.01 | $209.49 | $209.49 | 390,901 |
| 2020-08-10 | $216.37 | $217.13 | $209.57 | $211.63 | $211.63 | 494,086 |
| 2020-08-07 | $219.38 | $220.41 | $214.15 | $217.08 | $217.08 | 381,736 |
| 2020-08-06 | $226.24 | $227.00 | $214.60 | $219.24 | $219.24 | 444,530 |
| 2020-08-05 | $217.95 | $226.50 | $215.21 | $225.10 | $225.10 | 645,949 |
| 2020-08-04 | $219.06 | $219.06 | $214.23 | $217.19 | $217.19 | 530,862 |
| 2020-08-03 | $222.15 | $223.90 | $217.51 | $218.25 | $218.25 | 400,237 |
| 2020-07-31 | $221.86 | $223.27 | $214.32 | $220.12 | $220.12 | 465,121 |
| 2020-07-30 | $216.30 | $221.05 | $213.21 | $220.10 | $220.10 | 608,229 |
| 2020-07-29 | $223.43 | $226.00 | $212.89 | $218.77 | $218.77 | 1,614,346 |
| 2020-07-28 | $235.50 | $238.68 | $234.13 | $235.35 | $235.35 | 370,140 |
| 2020-07-27 | $234.37 | $237.91 | $233.57 | $235.71 | $235.71 | 343,129 |
| 2020-07-24 | $235.29 | $235.29 | $226.43 | $233.46 | $233.46 | 411,042 |
| 2020-07-23 | $242.46 | $246.00 | $237.05 | $237.96 | $237.96 | 272,898 |
| 2020-07-22 | $246.25 | $247.24 | $236.57 | $240.32 | $240.32 | 424,243 |
| 2020-07-21 | $247.96 | $248.88 | $240.60 | $245.25 | $245.25 | 611,452 |
| 2020-07-20 | $234.55 | $247.42 | $234.55 | $246.81 | $246.81 | 809,800 |
| 2020-07-17 | $228.31 | $236.00 | $228.31 | $234.95 | $234.95 | 390,000 |
| 2020-07-16 | $229.09 | $230.00 | $225.27 | $227.61 | $227.61 | 286,100 |
| 2020-07-15 | $227.37 | $232.54 | $224.94 | $229.75 | $229.75 | 401,200 |
| 2020-07-14 | $220.04 | $224.58 | $215.24 | $224.35 | $224.35 | 368,600 |
| 2020-07-13 | $232.45 | $234.60 | $218.99 | $220.53 | $220.53 | 445,000 |
| 2020-07-10 | $235.66 | $237.58 | $230.30 | $231.13 | $231.13 | 255,200 |
| 2020-07-09 | $234.97 | $236.85 | $230.56 | $236.47 | $236.47 | 274,200 |
| 2020-07-08 | $234.95 | $238.00 | $232.29 | $234.49 | $234.49 | 434,300 |
| 2020-07-07 | $234.34 | $241.14 | $233.69 | $233.89 | $233.89 | 586,000 |
| 2020-07-06 | $233.69 | $238.02 | $233.00 | $234.60 | $234.60 | 505,300 |
| 2020-07-02 | $230.00 | $232.46 | $227.93 | $231.72 | $231.72 | 539,500 |
| 2020-07-01 | $229.00 | $230.79 | $224.61 | $229.70 | $229.70 | 495,400 |
| 2020-06-30 | $220.85 | $228.62 | $220.04 | $227.99 | $227.99 | 535,900 |
| 2020-06-29 | $216.65 | $220.13 | $212.58 | $219.73 | $219.73 | 435,400 |
| 2020-06-26 | $220.08 | $221.93 | $216.46 | $217.50 | $217.50 | 795,529 |
| 2020-06-25 | $222.44 | $222.44 | $216.98 | $220.55 | $220.55 | 478,853 |
| 2020-06-24 | $228.92 | $230.87 | $220.60 | $222.07 | $222.07 | 541,797 |
| 2020-06-23 | $230.00 | $232.41 | $227.47 | $228.22 | $228.22 | 328,647 |
| 2020-06-22 | $226.63 | $232.78 | $225.80 | $229.03 | $229.03 | 771,242 |
| 2020-06-19 | $223.13 | $226.87 | $220.35 | $226.03 | $226.03 | 878,581 |
| 2020-06-18 | $224.84 | $226.28 | $220.14 | $221.41 | $221.41 | 419,325 |
| 2020-06-17 | $222.95 | $226.94 | $222.95 | $224.81 | $224.81 | 336,501 |
| 2020-06-16 | $225.80 | $227.38 | $220.94 | $223.45 | $223.45 | 524,246 |
| 2020-06-15 | $216.21 | $224.56 | $215.00 | $224.19 | $224.19 | 529,756 |
| 2020-06-12 | $222.94 | $224.35 | $211.76 | $217.39 | $217.39 | 561,360 |
| 2020-06-11 | $225.85 | $227.79 | $219.06 | $220.83 | $220.83 | 553,544 |
| 2020-06-10 | $218.66 | $226.53 | $217.55 | $225.69 | $225.69 | 759,556 |
| 2020-06-09 | $216.45 | $219.45 | $213.58 | $215.78 | $215.78 | 558,471 |
| 2020-06-08 | $216.01 | $217.35 | $211.83 | $214.44 | $214.44 | 707,948 |
| 2020-06-05 | $216.09 | $223.10 | $212.27 | $220.24 | $220.24 | 860,761 |
| 2020-06-04 | $225.37 | $228.37 | $216.28 | $218.61 | $218.61 | 947,394 |
| 2020-06-03 | $232.53 | $234.45 | $225.60 | $226.99 | $226.99 | 908,294 |
| 2020-06-02 | $235.83 | $235.99 | $229.01 | $234.60 | $234.60 | 698,780 |
| 2020-06-01 | $239.54 | $240.61 | $232.55 | $236.94 | $236.94 | 659,022 |
| 2020-05-29 | $238.30 | $243.00 | $235.37 | $240.19 | $240.19 | 3,178,242 |
| 2020-05-28 | $225.38 | $239.20 | $225.38 | $234.36 | $234.36 | 927,048 |
| 2020-05-27 | $231.00 | $231.74 | $217.48 | $224.25 | $224.25 | 1,043,437 |
| 2020-05-26 | $250.00 | $250.00 | $234.10 | $235.12 | $235.12 | 1,073,113 |
| 2020-05-22 | $242.78 | $246.73 | $240.09 | $246.68 | $246.68 | 460,501 |
| 2020-05-21 | $249.98 | $250.56 | $241.66 | $242.62 | $242.62 | 610,386 |
| 2020-05-20 | $248.99 | $249.57 | $244.16 | $248.95 | $248.95 | 523,375 |
| 2020-05-19 | $247.73 | $250.48 | $243.38 | $246.02 | $246.02 | 502,961 |
| 2020-05-18 | $250.20 | $254.66 | $246.60 | $246.82 | $246.82 | 630,724 |
| 2020-05-15 | $244.72 | $252.20 | $244.72 | $248.82 | $248.82 | 1,006,641 |
| 2020-05-14 | $240.81 | $247.06 | $239.01 | $246.12 | $246.12 | 616,036 |
| 2020-05-13 | $246.80 | $249.58 | $238.89 | $241.10 | $241.10 | 638,487 |
| 2020-05-12 | $257.85 | $258.00 | $243.28 | $243.62 | $243.62 | 946,028 |
| 2020-05-11 | $238.45 | $251.51 | $237.58 | $250.39 | $250.39 | 1,043,456 |
| 2020-05-08 | $235.71 | $239.54 | $232.35 | $237.14 | $237.14 | 481,771 |
| 2020-05-07 | $243.71 | $244.74 | $233.10 | $233.41 | $233.41 | 988,862 |
| 2020-05-06 | $235.85 | $243.01 | $234.50 | $240.07 | $240.07 | 757,466 |
| 2020-05-05 | $227.56 | $236.93 | $227.56 | $234.00 | $234.00 | 508,796 |
| 2020-05-04 | $218.48 | $226.38 | $218.12 | $225.73 | $225.73 | 546,584 |
| 2020-05-01 | $211.93 | $219.65 | $211.64 | $218.00 | $218.00 | 542,231 |
| 2020-04-30 | $212.54 | $219.92 | $211.50 | $213.91 | $213.91 | 529,038 |
| 2020-04-29 | $220.11 | $225.79 | $212.01 | $212.95 | $212.95 | 854,195 |
| 2020-04-28 | $218.27 | $219.40 | $212.15 | $212.56 | $212.56 | 703,986 |
| 2020-04-27 | $221.13 | $221.13 | $211.02 | $214.33 | $214.33 | 614,479 |
| 2020-04-24 | $208.26 | $210.38 | $206.01 | $208.07 | $208.07 | 476,673 |
| 2020-04-23 | $201.48 | $205.69 | $199.00 | $204.05 | $204.05 | 543,836 |
| 2020-04-22 | $198.99 | $202.15 | $196.93 | $200.95 | $200.95 | 321,378 |
| 2020-04-21 | $198.21 | $199.00 | $194.45 | $197.24 | $197.24 | 412,436 |
| 2020-04-20 | $196.00 | $199.75 | $194.30 | $198.25 | $198.25 | 669,101 |
| 2020-04-17 | $208.59 | $208.59 | $198.03 | $199.70 | $199.70 | 1,028,046 |
| 2020-04-16 | $203.20 | $206.55 | $201.50 | $205.03 | $205.03 | 586,552 |
| 2020-04-15 | $191.21 | $202.52 | $189.82 | $200.63 | $200.63 | 660,263 |
| 2020-04-14 | $184.00 | $193.67 | $182.49 | $192.71 | $192.71 | 633,842 |
| 2020-04-13 | $180.00 | $184.00 | $179.00 | $182.86 | $182.86 | 310,577 |
| 2020-04-09 | $185.71 | $187.98 | $182.00 | $185.42 | $185.42 | 474,783 |
| 2020-04-08 | $183.56 | $186.45 | $180.64 | $185.18 | $185.18 | 417,663 |
| 2020-04-07 | $187.11 | $189.00 | $182.31 | $183.26 | $183.26 | 519,616 |
| 2020-04-06 | $184.00 | $188.03 | $182.82 | $185.13 | $185.13 | 401,756 |
| 2020-04-03 | $184.18 | $185.52 | $180.00 | $182.12 | $182.12 | 550,978 |
| 2020-04-02 | $178.16 | $184.60 | $176.01 | $183.82 | $183.82 | 468,636 |
| 2020-04-01 | $175.25 | $183.47 | $173.15 | $178.49 | $178.49 | 574,449 |
| 2020-03-31 | $179.54 | $180.93 | $173.28 | $177.12 | $177.12 | 443,529 |
| 2020-03-30 | $180.00 | $184.02 | $176.66 | $179.76 | $179.76 | 627,637 |
| 2020-03-27 | $171.12 | $182.00 | $166.82 | $179.03 | $179.03 | 683,113 |
| 2020-03-26 | $161.16 | $174.89 | $160.93 | $173.88 | $173.88 | 596,955 |
| 2020-03-25 | $156.53 | $169.99 | $153.01 | $159.81 | $159.81 | 641,558 |
| 2020-03-24 | $153.16 | $158.45 | $150.06 | $155.40 | $155.40 | 541,703 |
| 2020-03-23 | $154.30 | $154.30 | $144.07 | $148.38 | $148.38 | 573,967 |
| 2020-03-20 | $165.00 | $172.22 | $150.61 | $155.10 | $155.10 | 745,670 |
| 2020-03-19 | $159.40 | $171.31 | $151.33 | $164.39 | $164.39 | 641,397 |
| 2020-03-18 | $168.26 | $169.61 | $143.90 | $161.38 | $161.38 | 777,532 |
| 2020-03-17 | $176.93 | $178.95 | $167.24 | $172.70 | $172.70 | 803,986 |
| 2020-03-16 | $174.84 | $180.46 | $168.64 | $174.19 | $174.19 | 852,802 |
| 2020-03-13 | $179.42 | $187.16 | $175.93 | $186.78 | $186.78 | 658,465 |
| 2020-03-12 | $172.30 | $187.85 | $159.16 | $179.42 | $179.42 | 1,016,429 |
| 2020-03-11 | $178.58 | $185.57 | $177.16 | $182.64 | $182.64 | 885,044 |
| 2020-03-10 | $173.49 | $182.44 | $172.20 | $182.41 | $182.41 | 644,351 |
| 2020-03-09 | $170.00 | $176.78 | $168.80 | $173.32 | $173.32 | 463,833 |
| 2020-03-06 | $173.36 | $180.71 | $171.23 | $180.00 | $180.00 | 642,259 |
| 2020-03-05 | $179.21 | $181.97 | $176.33 | $178.68 | $178.68 | 320,280 |
| 2020-03-04 | $174.41 | $182.62 | $173.35 | $182.25 | $182.25 | 477,945 |
| 2020-03-03 | $177.86 | $180.81 | $168.17 | $171.20 | $171.20 | 545,885 |
| 2020-03-02 | $165.80 | $178.43 | $165.45 | $178.06 | $178.06 | 553,850 |
| 2020-02-28 | $162.54 | $165.61 | $159.30 | $163.33 | $163.33 | 573,505 |
| 2020-02-27 | $164.36 | $170.57 | $162.51 | $167.16 | $167.16 | 595,764 |
| 2020-02-26 | $169.00 | $173.44 | $167.15 | $167.41 | $167.41 | 273,759 |
| 2020-02-25 | $174.16 | $175.10 | $167.76 | $168.85 | $168.85 | 513,724 |
| 2020-02-24 | $172.62 | $174.60 | $170.59 | $173.28 | $173.28 | 574,220 |
| 2020-02-21 | $181.49 | $181.61 | $176.15 | $178.37 | $178.37 | 373,250 |
| 2020-02-20 | $180.20 | $186.91 | $179.28 | $181.81 | $181.81 | 410,362 |
| 2020-02-19 | $182.32 | $183.25 | $178.46 | $182.23 | $182.23 | 942,647 |
| 2020-02-18 | $184.24 | $184.24 | $181.13 | $181.49 | $181.49 | 600,309 |
| 2020-02-14 | $184.12 | $184.45 | $181.98 | $183.57 | $183.57 | 502,430 |
| 2020-02-13 | $180.96 | $184.39 | $180.96 | $183.96 | $183.96 | 234,367 |
| 2020-02-12 | $180.90 | $181.94 | $178.84 | $181.76 | $181.76 | 346,628 |
| 2020-02-11 | $179.70 | $180.99 | $179.30 | $180.88 | $180.88 | 206,163 |
| 2020-02-10 | $175.07 | $179.00 | $174.97 | $178.71 | $178.71 | 443,694 |
| 2020-02-07 | $174.99 | $175.78 | $174.04 | $175.35 | $175.35 | 220,782 |
| 2020-02-06 | $175.67 | $176.22 | $174.06 | $175.40 | $175.40 | 348,317 |
| 2020-02-05 | $177.51 | $177.51 | $174.56 | $175.27 | $175.27 | 175,653 |
| 2020-02-04 | $175.08 | $176.06 | $173.77 | $175.61 | $175.61 | 204,326 |
| 2020-02-03 | $172.25 | $174.96 | $172.05 | $173.01 | $173.01 | 352,425 |
| 2020-01-31 | $172.15 | $172.50 | $168.96 | $170.60 | $170.60 | 426,182 |
| 2020-01-30 | $170.33 | $172.45 | $170.00 | $172.25 | $172.25 | 140,375 |
| 2020-01-29 | $169.54 | $172.30 | $169.45 | $171.57 | $171.57 | 206,224 |
| 2020-01-28 | $168.37 | $170.34 | $168.37 | $169.91 | $169.91 | 167,280 |
| 2020-01-27 | $166.33 | $168.77 | $165.39 | $167.72 | $167.72 | 247,399 |
| 2020-01-24 | $170.11 | $170.49 | $168.37 | $169.08 | $169.08 | 236,413 |
| 2020-01-23 | $170.46 | $170.92 | $168.20 | $170.00 | $170.00 | 532,102 |
| 2020-01-22 | $174.00 | $175.25 | $170.35 | $171.06 | $171.06 | 328,156 |
| 2020-01-21 | $169.43 | $174.25 | $169.20 | $173.68 | $173.68 | 1,067,231 |
| 2020-01-17 | $170.29 | $170.78 | $168.49 | $169.74 | $169.74 | 321,667 |
| 2020-01-16 | $166.92 | $170.10 | $166.92 | $169.83 | $169.83 | 278,895 |
| 2020-01-15 | $164.42 | $167.87 | $164.42 | $167.22 | $167.22 | 343,121 |
| 2020-01-14 | $164.15 | $165.47 | $160.66 | $164.03 | $164.03 | 713,639 |
| 2020-01-13 | $164.35 | $165.48 | $164.03 | $165.00 | $165.00 | 295,302 |
| 2020-01-10 | $163.40 | $165.17 | $163.00 | $164.46 | $164.46 | 304,449 |
| 2020-01-09 | $160.24 | $163.57 | $159.83 | $162.63 | $162.63 | 348,088 |
| 2020-01-08 | $158.39 | $159.99 | $158.39 | $158.99 | $158.99 | 760,922 |
| 2020-01-07 | $158.18 | $159.14 | $156.91 | $157.91 | $157.91 | 362,037 |
| 2020-01-06 | $156.31 | $158.68 | $155.67 | $158.32 | $158.32 | 217,545 |
| 2020-01-03 | $156.75 | $158.36 | $156.24 | $157.60 | $157.60 | 164,674 |
| 2020-01-02 | $158.10 | $158.66 | $156.53 | $158.58 | $158.58 | 320,428 |
| 2019-12-31 | $158.32 | $158.99 | $157.71 | $158.06 | $158.06 | 195,415 |
| 2019-12-30 | $158.81 | $159.39 | $157.34 | $158.60 | $158.60 | 217,796 |
| 2019-12-27 | $159.04 | $159.69 | $157.68 | $159.49 | $159.49 | 227,427 |
| 2019-12-26 | $159.42 | $159.44 | $158.19 | $158.52 | $158.52 | 81,766 |
| 2019-12-24 | $159.10 | $159.98 | $158.46 | $159.39 | $159.39 | 82,134 |
| 2019-12-23 | $159.66 | $160.06 | $157.58 | $159.30 | $159.30 | 239,984 |
| 2019-12-20 | $158.51 | $159.98 | $157.10 | $158.58 | $158.58 | 551,999 |
| 2019-12-19 | $159.34 | $159.34 | $155.62 | $157.22 | $157.22 | 214,345 |
| 2019-12-18 | $158.69 | $159.01 | $156.95 | $158.89 | $158.89 | 781,410 |
| 2019-12-17 | $157.82 | $159.00 | $156.80 | $158.61 | $158.61 | 225,438 |
| 2019-12-16 | $157.41 | $158.14 | $156.03 | $157.06 | $157.06 | 759,134 |
| 2019-12-13 | $156.93 | $158.53 | $155.88 | $156.62 | $156.62 | 344,807 |
| 2019-12-12 | $154.65 | $157.66 | $153.85 | $157.27 | $157.27 | 291,655 |
| 2019-12-11 | $152.06 | $154.59 | $151.63 | $154.21 | $154.21 | 279,806 |
| 2019-12-10 | $151.70 | $152.89 | $151.41 | $152.69 | $152.69 | 254,134 |
| 2019-12-09 | $155.10 | $155.69 | $152.16 | $152.21 | $152.21 | 262,131 |
| 2019-12-06 | $156.84 | $157.08 | $155.26 | $155.48 | $155.48 | 246,756 |
| 2019-12-05 | $156.77 | $156.77 | $155.18 | $155.55 | $155.55 | 230,307 |
| 2019-12-04 | $156.35 | $157.77 | $155.62 | $157.37 | $157.37 | 269,381 |
| 2019-12-03 | $153.77 | $155.85 | $153.12 | $155.61 | $155.61 | 185,858 |
| 2019-12-02 | $155.32 | $155.55 | $153.06 | $155.25 | $155.25 | 181,492 |
| 2019-11-29 | $156.21 | $156.39 | $155.01 | $155.07 | $155.07 | 69,108 |
| 2019-11-27 | $155.30 | $156.77 | $155.23 | $156.29 | $156.29 | 134,710 |
| 2019-11-26 | $153.79 | $155.33 | $153.79 | $154.90 | $154.90 | 141,417 |
| 2019-11-25 | $154.20 | $155.97 | $153.42 | $153.73 | $153.73 | 190,623 |
| 2019-11-22 | $155.91 | $156.42 | $152.51 | $153.35 | $153.35 | 303,950 |
| 2019-11-21 | $155.92 | $156.15 | $152.82 | $156.01 | $156.01 | 211,796 |
| 2019-11-20 | $153.15 | $156.40 | $152.70 | $155.43 | $155.43 | 664,390 |
| 2019-11-19 | $151.07 | $153.40 | $149.11 | $153.22 | $153.22 | 516,331 |
| 2019-11-18 | $149.90 | $151.81 | $149.50 | $149.87 | $149.87 | 233,069 |
| 2019-11-15 | $146.78 | $149.79 | $146.78 | $149.77 | $149.77 | 220,167 |
| 2019-11-14 | $145.38 | $147.33 | $145.02 | $146.46 | $146.46 | 293,290 |
| 2019-11-13 | $145.02 | $146.33 | $144.51 | $145.70 | $145.70 | 327,652 |
| 2019-11-12 | $144.38 | $146.24 | $144.38 | $145.82 | $145.82 | 315,667 |
| 2019-11-11 | $142.24 | $145.81 | $142.24 | $144.72 | $144.72 | 215,416 |
| 2019-11-08 | $141.01 | $143.40 | $141.01 | $142.95 | $142.95 | 310,630 |
| 2019-11-07 | $141.59 | $142.80 | $140.80 | $141.38 | $141.38 | 344,057 |
| 2019-11-06 | $141.75 | $143.30 | $140.53 | $140.81 | $140.81 | 233,202 |
| 2019-11-05 | $145.42 | $145.42 | $141.55 | $142.19 | $142.19 | 441,935 |
| 2019-11-04 | $148.00 | $148.25 | $143.78 | $144.84 | $144.84 | 315,776 |
| 2019-11-01 | $146.46 | $149.06 | $146.10 | $147.51 | $147.51 | 363,004 |
| 2019-10-31 | $148.90 | $148.90 | $140.58 | $145.79 | $145.79 | 836,630 |
| 2019-10-30 | $148.13 | $149.03 | $145.51 | $147.42 | $147.42 | 271,923 |
| 2019-10-29 | $145.33 | $149.17 | $144.99 | $148.04 | $148.04 | 249,732 |
| 2019-10-28 | $143.71 | $146.37 | $143.71 | $145.53 | $145.53 | 240,963 |
| 2019-10-25 | $142.76 | $145.40 | $142.00 | $143.74 | $143.74 | 158,118 |
| 2019-10-24 | $143.97 | $144.50 | $142.02 | $142.53 | $142.53 | 223,926 |
| 2019-10-23 | $142.37 | $143.85 | $141.78 | $142.45 | $142.45 | 254,047 |
| 2019-10-22 | $146.17 | $146.74 | $142.57 | $142.64 | $142.64 | 271,271 |
| 2019-10-21 | $148.79 | $149.77 | $145.10 | $145.43 | $145.43 | 213,119 |
| 2019-10-18 | $147.58 | $148.69 | $146.50 | $147.87 | $147.87 | 175,119 |
| 2019-10-17 | $146.94 | $148.66 | $146.56 | $148.00 | $148.00 | 191,374 |
| 2019-10-16 | $145.74 | $147.39 | $144.71 | $145.99 | $145.99 | 194,571 |
| 2019-10-15 | $145.73 | $147.22 | $144.93 | $146.18 | $146.18 | 220,836 |
| 2019-10-14 | $145.63 | $146.93 | $144.18 | $144.94 | $144.94 | 122,991 |
| 2019-10-11 | $146.23 | $148.47 | $145.24 | $145.41 | $145.41 | 168,142 |
| 2019-10-10 | $144.22 | $145.09 | $143.21 | $144.58 | $144.58 | 123,532 |
| 2019-10-09 | $143.76 | $145.56 | $143.76 | $144.65 | $144.65 | 154,947 |
| 2019-10-08 | $146.15 | $146.15 | $142.71 | $142.98 | $142.98 | 155,750 |
| 2019-10-07 | $147.76 | $148.17 | $146.48 | $146.85 | $146.85 | 234,830 |
| 2019-10-04 | $146.43 | $149.11 | $146.43 | $148.70 | $148.70 | 172,116 |
| 2019-10-03 | $143.14 | $145.53 | $141.54 | $145.53 | $145.53 | 363,877 |
| 2019-10-02 | $145.86 | $146.09 | $140.16 | $143.37 | $143.37 | 415,519 |
| 2019-10-01 | $148.87 | $150.20 | $146.20 | $146.28 | $146.28 | 278,572 |
| 2019-09-30 | $146.49 | $149.15 | $146.49 | $148.79 | $148.79 | 245,719 |
| 2019-09-27 | $150.76 | $151.04 | $146.27 | $146.61 | $146.61 | 243,795 |
| 2019-09-26 | $149.49 | $150.65 | $147.85 | $149.58 | $149.58 | 219,419 |
| 2019-09-25 | $148.67 | $149.73 | $147.55 | $149.17 | $149.17 | 491,355 |
| 2019-09-24 | $152.73 | $153.60 | $147.80 | $149.27 | $149.27 | 302,911 |
| 2019-09-23 | $151.40 | $153.04 | $150.85 | $151.08 | $151.08 | 336,047 |
| 2019-09-20 | $151.60 | $152.65 | $147.37 | $151.98 | $151.98 | 572,940 |
| 2019-09-19 | $151.71 | $153.49 | $150.52 | $151.50 | $151.50 | 305,348 |
| 2019-09-18 | $153.70 | $153.70 | $150.19 | $152.33 | $152.33 | 357,631 |
| 2019-09-17 | $149.89 | $153.86 | $149.32 | $153.60 | $153.60 | 327,872 |
| 2019-09-16 | $149.94 | $150.69 | $148.33 | $150.26 | $150.26 | 300,981 |
| 2019-09-13 | $150.08 | $152.65 | $149.02 | $151.01 | $151.01 | 419,103 |
| 2019-09-12 | $149.90 | $151.86 | $148.93 | $150.43 | $150.43 | 366,488 |
| 2019-09-11 | $145.30 | $149.05 | $142.24 | $148.57 | $148.57 | 399,509 |
| 2019-09-10 | $148.00 | $148.01 | $139.36 | $145.61 | $145.61 | 673,045 |
| 2019-09-09 | $157.70 | $158.88 | $149.23 | $149.32 | $149.32 | 589,920 |
| 2019-09-06 | $156.31 | $158.94 | $156.31 | $157.61 | $157.61 | 456,373 |
| 2019-09-05 | $153.46 | $156.15 | $152.86 | $155.60 | $155.60 | 404,572 |
| 2019-09-04 | $153.90 | $153.98 | $151.59 | $152.40 | $152.40 | 287,288 |
| 2019-09-03 | $152.38 | $153.78 | $149.86 | $152.09 | $152.09 | 287,253 |
| 2019-08-30 | $155.02 | $155.61 | $151.57 | $153.25 | $153.25 | 184,842 |
| 2019-08-29 | $154.03 | $155.60 | $153.04 | $154.20 | $154.20 | 259,979 |
| 2019-08-28 | $149.78 | $153.06 | $149.67 | $152.50 | $152.50 | 250,322 |
| 2019-08-27 | $150.48 | $152.59 | $149.71 | $150.77 | $150.77 | 261,476 |
| 2019-08-26 | $148.09 | $149.90 | $147.25 | $149.28 | $149.28 | 224,279 |
| 2019-08-23 | $150.53 | $151.31 | $145.95 | $146.55 | $146.55 | 252,977 |
| 2019-08-22 | $151.31 | $152.27 | $148.81 | $150.39 | $150.39 | 202,425 |
| 2019-08-21 | $153.42 | $153.83 | $151.14 | $151.14 | $151.14 | 225,800 |
| 2019-08-20 | $152.59 | $154.00 | $151.44 | $152.32 | $152.32 | 268,107 |
| 2019-08-19 | $152.60 | $153.54 | $151.69 | $152.21 | $152.21 | 204,899 |
| 2019-08-16 | $150.47 | $152.24 | $150.47 | $151.25 | $151.25 | 181,837 |
| 2019-08-15 | $148.44 | $150.16 | $147.68 | $149.31 | $149.31 | 220,865 |
| 2019-08-14 | $151.76 | $152.20 | $147.19 | $147.38 | $147.38 | 246,847 |
| 2019-08-13 | $152.05 | $155.21 | $151.39 | $153.63 | $153.63 | 275,299 |
| 2019-08-12 | $153.33 | $154.87 | $151.83 | $152.56 | $152.56 | 206,894 |
| 2019-08-09 | $155.45 | $156.58 | $153.83 | $154.80 | $154.80 | 166,482 |
| 2019-08-08 | $150.25 | $156.09 | $149.72 | $155.89 | $155.89 | 522,489 |
| 2019-08-07 | $151.09 | $151.09 | $147.06 | $149.59 | $149.59 | 402,250 |
| 2019-08-06 | $146.47 | $151.63 | $146.18 | $151.44 | $151.44 | 371,582 |
| 2019-08-05 | $148.46 | $149.98 | $144.85 | $145.87 | $145.87 | 662,578 |
| 2019-08-02 | $152.75 | $154.10 | $149.53 | $151.51 | $151.51 | 384,858 |
| 2019-08-01 | $160.00 | $160.00 | $150.30 | $153.75 | $153.75 | 906,906 |
| 2019-07-31 | $158.33 | $160.25 | $155.81 | $157.85 | $157.85 | 725,145 |
| 2019-07-30 | $156.30 | $158.39 | $155.79 | $158.25 | $158.25 | 416,810 |
| 2019-07-29 | $159.58 | $159.59 | $156.65 | $157.31 | $157.31 | 491,771 |
| 2019-07-26 | $156.96 | $160.13 | $156.01 | $159.87 | $159.87 | 722,237 |
| 2019-07-25 | $158.09 | $158.09 | $156.00 | $156.29 | $156.29 | 275,861 |
| 2019-07-24 | $154.99 | $157.71 | $154.55 | $157.33 | $157.33 | 279,357 |
| 2019-07-23 | $155.14 | $155.42 | $152.75 | $155.00 | $155.00 | 188,300 |
| 2019-07-22 | $154.42 | $156.83 | $153.60 | $154.55 | $154.55 | 264,489 |
| 2019-07-19 | $154.62 | $155.30 | $152.95 | $153.40 | $153.40 | 259,237 |
| 2019-07-18 | $152.31 | $154.97 | $152.20 | $154.18 | $154.18 | 184,499 |
| 2019-07-17 | $151.83 | $153.56 | $151.83 | $152.78 | $152.78 | 214,423 |
| 2019-07-16 | $154.01 | $154.31 | $150.61 | $152.04 | $152.04 | 319,129 |
| 2019-07-15 | $153.00 | $155.13 | $151.32 | $154.43 | $154.43 | 526,512 |
| 2019-07-12 | $152.45 | $153.64 | $150.50 | $152.04 | $152.04 | 334,352 |
| 2019-07-11 | $150.78 | $152.79 | $149.00 | $152.66 | $152.66 | 435,619 |
| 2019-07-10 | $149.57 | $150.81 | $149.06 | $149.68 | $149.68 | 150,329 |
| 2019-07-09 | $148.09 | $149.08 | $147.36 | $148.99 | $148.99 | 305,747 |
| 2019-07-08 | $149.09 | $149.80 | $147.07 | $148.13 | $148.13 | 253,893 |
| 2019-07-05 | $149.79 | $149.93 | $146.45 | $149.87 | $149.87 | 320,397 |
| 2019-07-03 | $150.00 | $151.78 | $149.53 | $150.51 | $150.51 | 97,071 |
| 2019-07-02 | $151.00 | $152.08 | $148.88 | $149.63 | $149.63 | 421,873 |
| 2019-07-01 | $150.00 | $150.75 | $149.24 | $150.12 | $150.12 | 676,999 |
| 2019-06-28 | $146.40 | $148.93 | $144.27 | $148.82 | $148.82 | 524,024 |
| 2019-06-27 | $142.56 | $146.01 | $141.77 | $145.72 | $145.72 | 371,000 |
| 2019-06-26 | $145.01 | $145.91 | $141.48 | $141.80 | $141.80 | 210,938 |
| 2019-06-25 | $144.71 | $146.23 | $144.18 | $144.40 | $144.40 | 189,260 |
| 2019-06-24 | $144.99 | $146.46 | $144.04 | $144.69 | $144.69 | 394,700 |
| 2019-06-21 | $147.04 | $147.04 | $143.68 | $144.37 | $144.37 | 535,793 |
| 2019-06-20 | $147.53 | $148.63 | $145.71 | $147.03 | $147.03 | 469,440 |
| 2019-06-19 | $144.25 | $145.85 | $143.40 | $145.61 | $145.61 | 333,562 |
| 2019-06-18 | $142.76 | $146.87 | $142.67 | $144.39 | $144.39 | 423,340 |
| 2019-06-17 | $141.83 | $142.94 | $141.20 | $141.86 | $141.86 | 284,462 |
| 2019-06-14 | $144.77 | $144.77 | $140.78 | $141.08 | $141.08 | 253,247 |
| 2019-06-13 | $144.81 | $145.63 | $143.67 | $144.54 | $144.54 | 346,023 |
| 2019-06-12 | $142.26 | $144.72 | $141.50 | $144.32 | $144.32 | 252,029 |
| 2019-06-11 | $142.73 | $143.66 | $139.68 | $141.32 | $141.32 | 285,617 |
| 2019-06-10 | $138.40 | $143.58 | $138.40 | $142.07 | $142.07 | 473,562 |
| 2019-06-07 | $137.61 | $139.21 | $136.95 | $137.93 | $137.93 | 562,137 |
| 2019-06-06 | $134.52 | $137.83 | $134.14 | $137.06 | $137.06 | 442,498 |
| 2019-06-05 | $133.63 | $135.36 | $133.28 | $134.54 | $134.54 | 620,696 |
| 2019-06-04 | $130.71 | $132.64 | $129.98 | $132.50 | $132.50 | 465,862 |
| 2019-06-03 | $130.34 | $131.92 | $128.36 | $129.16 | $129.16 | 719,239 |
| 2019-05-31 | $137.03 | $137.03 | $128.65 | $130.74 | $130.74 | 675,559 |
| 2019-05-30 | $137.27 | $139.19 | $136.50 | $137.95 | $137.95 | 232,308 |
| 2019-05-29 | $138.28 | $139.15 | $136.80 | $137.14 | $137.14 | 303,835 |
| 2019-05-28 | $139.30 | $141.19 | $138.77 | $139.38 | $139.38 | 367,333 |
| 2019-05-24 | $138.71 | $139.74 | $137.66 | $138.97 | $138.97 | 449,645 |
| 2019-05-23 | $139.47 | $139.50 | $136.55 | $137.72 | $137.72 | 398,150 |
| 2019-05-22 | $138.62 | $140.94 | $138.62 | $140.58 | $140.58 | 373,569 |
| 2019-05-21 | $139.67 | $139.99 | $137.95 | $138.93 | $138.93 | 382,979 |
| 2019-05-20 | $139.80 | $140.06 | $137.75 | $138.50 | $138.50 | 524,561 |
| 2019-05-17 | $144.60 | $145.00 | $140.61 | $140.77 | $140.77 | 410,623 |
| 2019-05-16 | $141.62 | $147.91 | $141.62 | $145.58 | $145.58 | 703,710 |
| 2019-05-15 | $138.70 | $142.13 | $138.51 | $141.40 | $141.40 | 309,329 |
| 2019-05-14 | $137.54 | $139.75 | $137.25 | $139.00 | $139.00 | 445,546 |
| 2019-05-13 | $137.20 | $139.32 | $136.14 | $136.95 | $136.95 | 322,061 |
| 2019-05-10 | $139.50 | $140.64 | $135.66 | $140.03 | $140.03 | 668,182 |
| 2019-05-09 | $135.32 | $140.66 | $135.06 | $140.23 | $140.23 | 453,338 |
| 2019-05-08 | $136.84 | $137.80 | $135.84 | $136.71 | $136.71 | 414,684 |
| 2019-05-07 | $138.87 | $143.10 | $135.07 | $136.44 | $136.44 | 1,042,236 |
| 2019-05-06 | $136.77 | $140.06 | $134.53 | $139.57 | $139.57 | 850,688 |
| 2019-05-03 | $134.78 | $139.17 | $133.14 | $138.49 | $138.49 | 650,885 |
| 2019-05-02 | $129.17 | $134.10 | $129.17 | $133.86 | $133.86 | 344,367 |
| 2019-05-01 | $130.86 | $130.88 | $128.45 | $129.14 | $129.14 | 272,984 |
| 2019-04-30 | $129.41 | $131.07 | $129.25 | $130.15 | $130.15 | 419,134 |
| 2019-04-29 | $130.49 | $131.06 | $128.26 | $129.21 | $129.21 | 357,114 |
| 2019-04-26 | $128.55 | $131.40 | $128.02 | $130.48 | $130.48 | 613,904 |
| 2019-04-25 | $126.35 | $128.97 | $125.50 | $128.55 | $128.55 | 305,764 |
| 2019-04-24 | $127.53 | $128.73 | $126.55 | $126.78 | $126.78 | 471,753 |
| 2019-04-23 | $124.02 | $127.72 | $123.42 | $127.09 | $127.09 | 676,443 |
| 2019-04-22 | $121.97 | $124.99 | $121.33 | $123.58 | $123.58 | 499,640 |
| 2019-04-18 | $122.29 | $123.13 | $118.93 | $122.47 | $122.47 | 791,180 |
| 2019-04-17 | $132.62 | $132.85 | $121.79 | $122.29 | $122.29 | 1,231,734 |
| 2019-04-16 | $135.12 | $137.30 | $131.97 | $132.34 | $132.34 | 546,242 |
| 2019-04-15 | $136.00 | $137.11 | $135.14 | $136.15 | $136.15 | 573,581 |
| 2019-04-12 | $136.46 | $137.24 | $133.50 | $135.71 | $135.71 | 349,635 |
| 2019-04-11 | $135.58 | $136.12 | $134.43 | $136.08 | $136.08 | 268,632 |
| 2019-04-10 | $134.05 | $136.22 | $134.00 | $135.14 | $135.14 | 274,110 |
| 2019-04-09 | $136.22 | $137.32 | $133.89 | $134.18 | $134.18 | 406,058 |
| 2019-04-08 | $135.58 | $137.03 | $133.72 | $136.92 | $136.92 | 481,540 |
| 2019-04-05 | $136.09 | $137.71 | $135.18 | $135.80 | $135.80 | 455,859 |
| 2019-04-04 | $138.89 | $139.06 | $135.64 | $136.12 | $136.12 | 528,456 |
| 2019-04-03 | $136.65 | $139.48 | $136.52 | $138.61 | $138.61 | 501,258 |
| 2019-04-02 | $139.89 | $139.89 | $136.16 | $136.40 | $136.40 | 584,111 |
| 2019-04-01 | $138.96 | $141.05 | $138.90 | $139.80 | $139.80 | 678,653 |
| 2019-03-29 | $136.99 | $139.48 | $135.98 | $138.28 | $138.28 | 635,576 |
| 2019-03-28 | $134.86 | $136.68 | $134.30 | $136.58 | $136.58 | 276,346 |
| 2019-03-27 | $134.38 | $135.45 | $132.27 | $134.29 | $134.29 | 362,658 |
| 2019-03-26 | $135.42 | $136.52 | $133.98 | $134.73 | $134.73 | 342,432 |
| 2019-03-25 | $133.36 | $134.93 | $132.50 | $134.53 | $134.53 | 306,179 |
| 2019-03-22 | $136.78 | $136.79 | $133.67 | $133.68 | $133.68 | 324,462 |
| 2019-03-21 | $133.07 | $137.70 | $133.03 | $137.05 | $137.05 | 440,969 |
| 2019-03-20 | $133.05 | $134.90 | $132.29 | $133.60 | $133.60 | 271,785 |
| 2019-03-19 | $132.26 | $133.52 | $131.60 | $133.09 | $133.09 | 259,368 |
| 2019-03-18 | $133.50 | $133.55 | $131.30 | $132.26 | $132.26 | 424,111 |
| 2019-03-15 | $133.69 | $134.39 | $133.00 | $133.50 | $133.50 | 472,824 |
| 2019-03-14 | $133.02 | $133.85 | $131.78 | $133.37 | $133.37 | 275,593 |
| 2019-03-13 | $132.87 | $134.29 | $132.08 | $133.13 | $133.13 | 344,691 |
| 2019-03-12 | $130.96 | $132.34 | $130.84 | $131.84 | $131.84 | 223,445 |
| 2019-03-11 | $129.15 | $131.21 | $128.50 | $130.92 | $130.92 | 271,516 |
| 2019-03-08 | $129.08 | $129.73 | $127.79 | $128.65 | $128.65 | 367,550 |
| 2019-03-07 | $130.04 | $130.65 | $128.63 | $129.75 | $129.75 | 388,902 |
| 2019-03-06 | $132.52 | $133.16 | $129.27 | $130.41 | $130.41 | 323,429 |
| 2019-03-05 | $133.29 | $133.60 | $131.94 | $132.53 | $132.53 | 404,174 |
| 2019-03-04 | $134.35 | $134.93 | $132.09 | $133.68 | $133.68 | 515,127 |
| 2019-03-01 | $132.37 | $135.14 | $132.05 | $134.45 | $134.45 | 476,350 |
| 2019-02-28 | $130.78 | $134.17 | $130.36 | $131.28 | $131.28 | 497,274 |
| 2019-02-27 | $131.40 | $135.75 | $129.63 | $131.05 | $131.05 | 1,024,004 |
| 2019-02-26 | $128.78 | $129.20 | $126.93 | $127.93 | $127.93 | 371,116 |
| 2019-02-25 | $129.53 | $130.40 | $128.87 | $129.41 | $129.41 | 436,594 |
| 2019-02-22 | $128.75 | $129.38 | $128.27 | $128.88 | $128.88 | 243,701 |
| 2019-02-21 | $128.42 | $129.48 | $127.67 | $128.81 | $128.81 | 284,109 |
| 2019-02-20 | $129.56 | $129.65 | $127.77 | $128.79 | $128.79 | 229,975 |
| 2019-02-19 | $129.53 | $130.00 | $128.71 | $129.56 | $129.56 | 427,523 |
| 2019-02-15 | $129.48 | $129.62 | $128.60 | $129.62 | $129.62 | 368,453 |
| 2019-02-14 | $128.20 | $129.53 | $127.32 | $128.81 | $128.81 | 392,067 |
| 2019-02-13 | $130.00 | $130.00 | $127.09 | $128.43 | $128.43 | 383,554 |
| 2019-02-12 | $128.78 | $129.82 | $128.29 | $129.74 | $129.74 | 229,441 |
| 2019-02-11 | $127.99 | $128.95 | $126.95 | $128.07 | $128.07 | 279,677 |
| 2019-02-08 | $125.00 | $127.58 | $124.99 | $127.29 | $127.29 | 231,200 |
| 2019-02-07 | $125.87 | $126.72 | $124.77 | $125.85 | $125.85 | 393,597 |
| 2019-02-06 | $127.05 | $127.29 | $125.84 | $126.80 | $126.80 | 247,051 |
| 2019-02-05 | $126.19 | $128.42 | $126.19 | $126.74 | $126.74 | 373,200 |
| 2019-02-04 | $124.74 | $125.92 | $124.14 | $125.73 | $125.73 | 299,363 |
| 2019-02-01 | $124.36 | $125.70 | $123.62 | $125.02 | $125.02 | 462,767 |
| 2019-01-31 | $123.00 | $125.07 | $122.47 | $124.39 | $124.39 | 296,753 |
| 2019-01-30 | $121.93 | $123.53 | $121.11 | $123.01 | $123.01 | 252,813 |
| 2019-01-29 | $122.32 | $122.74 | $120.63 | $121.94 | $121.94 | 247,285 |
| 2019-01-28 | $121.53 | $122.67 | $120.48 | $121.94 | $121.94 | 344,276 |
| 2019-01-25 | $122.13 | $122.36 | $121.15 | $121.88 | $121.88 | 298,889 |
| 2019-01-24 | $120.64 | $121.69 | $120.20 | $121.32 | $121.32 | 376,379 |
| 2019-01-23 | $120.50 | $120.96 | $118.90 | $120.49 | $120.49 | 719,372 |
| 2019-01-22 | $120.00 | $121.67 | $119.60 | $120.39 | $120.39 | 1,357,429 |
| 2019-01-18 | $118.81 | $120.73 | $117.19 | $120.62 | $120.62 | 790,201 |
| 2019-01-17 | $116.22 | $118.99 | $116.22 | $117.77 | $117.77 | 454,638 |
| 2019-01-16 | $115.98 | $118.00 | $115.72 | $116.17 | $116.17 | 543,472 |
| 2019-01-15 | $111.33 | $116.11 | $111.33 | $115.99 | $115.99 | 466,885 |
| 2019-01-14 | $113.23 | $113.23 | $110.98 | $111.32 | $111.32 | 369,674 |
| 2019-01-11 | $112.92 | $113.95 | $112.15 | $113.38 | $113.38 | 390,340 |
| 2019-01-10 | $111.97 | $113.93 | $111.29 | $113.16 | $113.16 | 403,354 |
| 2019-01-09 | $106.71 | $113.98 | $106.71 | $112.11 | $112.11 | 657,521 |
| 2019-01-08 | $105.36 | $106.62 | $104.68 | $105.94 | $105.94 | 370,100 |
| 2019-01-07 | $106.41 | $107.31 | $103.30 | $104.10 | $104.10 | 464,305 |
| 2019-01-04 | $104.19 | $106.74 | $103.86 | $105.88 | $105.88 | 709,977 |
| 2019-01-03 | $105.36 | $105.99 | $101.87 | $102.78 | $102.78 | 308,469 |
| 2019-01-02 | $105.55 | $106.60 | $103.95 | $105.52 | $105.52 | 382,053 |
| 2018-12-31 | $105.50 | $107.50 | $105.01 | $107.37 | $107.37 | 357,983 |
| 2018-12-28 | $104.70 | $106.70 | $103.78 | $105.56 | $105.56 | 325,512 |
| 2018-12-27 | $102.61 | $104.67 | $100.81 | $104.65 | $104.65 | 366,805 |
| 2018-12-26 | $98.57 | $103.97 | $98.56 | $103.93 | $103.93 | 341,728 |
| 2018-12-24 | $100.91 | $100.94 | $98.23 | $98.38 | $98.38 | 211,155 |
| 2018-12-21 | $100.51 | $103.00 | $99.62 | $101.24 | $101.24 | 715,392 |
| 2018-12-20 | $103.57 | $104.70 | $99.27 | $100.51 | $100.51 | 515,668 |
| 2018-12-19 | $108.93 | $109.46 | $103.21 | $103.78 | $103.78 | 459,078 |
| 2018-12-18 | $105.64 | $107.13 | $104.23 | $105.25 | $105.25 | 528,991 |
| 2018-12-17 | $106.43 | $107.37 | $102.89 | $104.84 | $104.84 | 470,771 |
| 2018-12-14 | $109.51 | $109.54 | $106.62 | $107.04 | $107.04 | 311,178 |
| 2018-12-13 | $111.50 | $112.60 | $109.98 | $110.42 | $110.42 | 438,996 |
| 2018-12-12 | $109.68 | $112.87 | $109.68 | $111.41 | $111.41 | 793,103 |
| 2018-12-11 | $109.34 | $110.22 | $107.31 | $109.09 | $109.09 | 517,492 |
| 2018-12-10 | $104.89 | $108.87 | $104.83 | $108.15 | $108.15 | 472,011 |
| 2018-12-07 | $107.34 | $108.58 | $104.84 | $105.30 | $105.30 | 331,711 |
| 2018-12-06 | $106.99 | $108.20 | $105.74 | $108.04 | $108.04 | 522,961 |
| 2018-12-04 | $111.90 | $112.89 | $107.55 | $108.27 | $108.27 | 468,622 |
| 2018-12-03 | $111.83 | $112.64 | $109.85 | $112.22 | $112.22 | 428,722 |
| 2018-11-30 | $109.62 | $111.70 | $109.62 | $110.42 | $110.42 | 463,419 |
| 2018-11-29 | $109.33 | $111.07 | $109.09 | $109.46 | $109.46 | 492,132 |
| 2018-11-28 | $105.39 | $110.43 | $103.90 | $109.91 | $109.91 | 651,653 |
| 2018-11-27 | $104.17 | $106.22 | $103.60 | $104.94 | $104.94 | 572,611 |
| 2018-11-26 | $103.92 | $105.00 | $102.51 | $104.39 | $104.39 | 474,204 |
| 2018-11-23 | $102.67 | $104.00 | $102.10 | $102.97 | $102.97 | 203,085 |
| 2018-11-21 | $102.86 | $105.01 | $101.80 | $103.28 | $103.28 | 261,093 |
| 2018-11-20 | $101.29 | $104.58 | $101.08 | $102.41 | $102.41 | 534,525 |
| 2018-11-19 | $109.04 | $109.62 | $102.88 | $104.12 | $104.12 | 689,493 |
| 2018-11-16 | $107.94 | $110.52 | $107.94 | $109.65 | $109.65 | 411,182 |
| 2018-11-15 | $107.97 | $109.01 | $106.34 | $108.79 | $108.79 | 482,595 |
| 2018-11-14 | $111.05 | $112.33 | $108.26 | $108.42 | $108.42 | 343,313 |
| 2018-11-13 | $111.62 | $113.00 | $110.40 | $110.59 | $110.59 | 450,992 |
| 2018-11-12 | $115.51 | $115.51 | $111.00 | $111.15 | $111.15 | 432,321 |
| 2018-11-09 | $118.92 | $119.03 | $115.27 | $115.49 | $115.49 | 628,716 |
| 2018-11-08 | $117.56 | $121.13 | $116.39 | $118.98 | $118.98 | 615,935 |
| 2018-11-07 | $115.24 | $118.23 | $115.07 | $117.54 | $117.54 | 577,368 |
| 2018-11-06 | $111.76 | $115.01 | $111.50 | $114.84 | $114.84 | 635,661 |
| 2018-11-05 | $110.97 | $112.61 | $110.36 | $111.75 | $111.75 | 776,260 |
| 2018-11-02 | $112.93 | $114.75 | $109.89 | $111.35 | $111.35 | 760,862 |
| 2018-11-01 | $116.69 | $119.36 | $108.20 | $113.03 | $113.03 | 1,488,843 |
| 2018-10-31 | $116.47 | $118.03 | $115.18 | $115.60 | $115.60 | 662,729 |
| 2018-10-30 | $113.26 | $115.77 | $112.56 | $115.57 | $115.57 | 400,866 |
| 2018-10-29 | $114.25 | $116.05 | $111.23 | $112.81 | $112.81 | 482,046 |
| 2018-10-26 | $113.20 | $114.52 | $111.03 | $113.52 | $113.52 | 360,669 |
| 2018-10-25 | $114.18 | $115.49 | $112.05 | $114.59 | $114.59 | 324,288 |
| 2018-10-24 | $116.17 | $117.61 | $113.39 | $113.85 | $113.85 | 771,948 |
| 2018-10-23 | $114.45 | $116.98 | $112.86 | $115.76 | $115.76 | 362,242 |
| 2018-10-22 | $115.98 | $116.43 | $114.31 | $115.82 | $115.82 | 177,719 |
| 2018-10-19 | $117.98 | $118.17 | $115.16 | $115.97 | $115.97 | 539,417 |
| 2018-10-18 | $119.91 | $120.09 | $116.75 | $117.19 | $117.19 | 251,733 |
| 2018-10-17 | $120.58 | $120.58 | $118.56 | $120.04 | $120.04 | 255,117 |
| 2018-10-16 | $117.37 | $120.83 | $117.37 | $120.61 | $120.61 | 331,184 |
| 2018-10-15 | $117.11 | $117.54 | $115.33 | $116.63 | $116.63 | 297,159 |
| 2018-10-12 | $116.55 | $118.46 | $114.74 | $117.13 | $117.13 | 442,681 |
| 2018-10-11 | $114.90 | $116.51 | $114.00 | $114.62 | $114.62 | 463,139 |
| 2018-10-10 | $118.84 | $119.93 | $115.13 | $115.42 | $115.42 | 512,805 |
| 2018-10-09 | $119.09 | $120.21 | $118.26 | $119.24 | $119.24 | 368,678 |
| 2018-10-08 | $120.41 | $121.45 | $117.81 | $119.50 | $119.50 | 522,757 |
| 2018-10-05 | $119.58 | $121.34 | $118.79 | $120.61 | $120.61 | 356,047 |
| 2018-10-04 | $122.00 | $122.02 | $119.03 | $119.58 | $119.58 | 385,206 |
| 2018-10-03 | $125.44 | $125.86 | $121.90 | $122.28 | $122.28 | 586,688 |
| 2018-10-02 | $125.48 | $126.89 | $124.95 | $125.32 | $125.32 | 646,043 |
| 2018-10-01 | $125.00 | $125.15 | $123.86 | $124.36 | $124.36 | 355,838 |
| 2018-09-28 | $122.94 | $124.74 | $122.85 | $124.54 | $124.54 | 414,951 |
| 2018-09-27 | $123.63 | $124.65 | $122.92 | $123.25 | $123.25 | 396,478 |
| 2018-09-26 | $124.00 | $124.35 | $123.22 | $123.63 | $123.63 | 579,763 |
| 2018-09-25 | $123.93 | $124.38 | $123.25 | $123.98 | $123.98 | 587,611 |
| 2018-09-24 | $122.56 | $123.95 | $122.00 | $123.82 | $123.82 | 447,801 |
| 2018-09-21 | $122.45 | $123.93 | $121.90 | $122.50 | $122.50 | 634,967 |
| 2018-09-20 | $121.64 | $122.09 | $120.54 | $122.00 | $122.00 | 378,888 |
| 2018-09-19 | $123.41 | $123.60 | $120.31 | $121.00 | $121.00 | 565,028 |
| 2018-09-18 | $120.74 | $123.28 | $120.52 | $123.09 | $123.09 | 357,533 |
| 2018-09-17 | $124.00 | $124.00 | $120.41 | $121.01 | $121.01 | 737,713 |
| 2018-09-14 | $122.00 | $124.00 | $121.74 | $123.52 | $123.52 | 1,361,862 |
| 2018-09-13 | $119.40 | $121.96 | $119.19 | $121.55 | $121.55 | 607,866 |
| 2018-09-12 | $118.46 | $119.35 | $117.10 | $118.94 | $118.94 | 426,808 |
| 2018-09-11 | $118.02 | $119.16 | $117.03 | $118.41 | $118.41 | 447,938 |
| 2018-09-10 | $118.61 | $118.61 | $117.47 | $118.02 | $118.02 | 275,020 |
| 2018-09-07 | $118.84 | $119.92 | $117.80 | $118.20 | $118.20 | 354,115 |
| 2018-09-06 | $118.60 | $119.03 | $117.24 | $118.92 | $118.92 | 405,483 |
| 2018-09-05 | $120.06 | $120.20 | $116.13 | $118.82 | $118.82 | 492,155 |
| 2018-09-04 | $118.07 | $120.45 | $117.27 | $120.10 | $120.10 | 470,860 |
| 2018-08-31 | $117.94 | $119.26 | $117.37 | $117.89 | $117.89 | 447,781 |
| 2018-08-30 | $118.08 | $118.67 | $117.09 | $118.28 | $118.28 | 384,409 |
| 2018-08-29 | $117.48 | $119.18 | $117.48 | $118.25 | $118.25 | 596,023 |
| 2018-08-28 | $118.23 | $118.59 | $116.79 | $117.47 | $117.47 | 371,064 |
| 2018-08-27 | $118.19 | $118.63 | $117.51 | $117.88 | $117.88 | 316,238 |
| 2018-08-24 | $117.50 | $118.09 | $116.32 | $117.30 | $117.30 | 284,368 |
| 2018-08-23 | $116.37 | $116.98 | $115.71 | $116.66 | $116.66 | 319,272 |
| 2018-08-22 | $115.00 | $116.75 | $114.59 | $116.33 | $116.33 | 206,597 |
| 2018-08-21 | $114.15 | $115.68 | $114.15 | $115.24 | $115.24 | 408,499 |
| 2018-08-20 | $114.00 | $114.85 | $113.19 | $114.15 | $114.15 | 400,781 |
| 2018-08-17 | $113.36 | $113.98 | $112.43 | $113.81 | $113.81 | 262,704 |
| 2018-08-16 | $112.79 | $114.02 | $111.84 | $113.52 | $113.52 | 415,789 |
| 2018-08-15 | $111.92 | $112.64 | $110.73 | $112.26 | $112.26 | 396,042 |
| 2018-08-14 | $109.42 | $113.27 | $109.14 | $112.20 | $112.20 | 660,491 |
| 2018-08-13 | $109.64 | $109.99 | $108.78 | $109.04 | $109.04 | 267,945 |
| 2018-08-10 | $109.06 | $110.72 | $108.93 | $109.63 | $109.63 | 332,868 |
| 2018-08-09 | $108.99 | $110.37 | $108.36 | $109.06 | $109.06 | 481,997 |
| 2018-08-08 | $108.18 | $109.13 | $107.44 | $108.66 | $108.66 | 346,897 |
| 2018-08-07 | $108.70 | $108.70 | $107.22 | $108.13 | $108.13 | 490,649 |
| 2018-08-06 | $108.15 | $109.23 | $107.85 | $108.47 | $108.47 | 452,892 |
| 2018-08-03 | $108.27 | $108.62 | $105.67 | $108.26 | $108.26 | 727,266 |
| 2018-08-02 | $101.50 | $109.47 | $101.03 | $108.26 | $108.26 | 1,630,742 |
| 2018-08-01 | $99.72 | $101.16 | $99.41 | $100.06 | $100.06 | 430,426 |
| 2018-07-31 | $97.76 | $99.71 | $97.61 | $99.42 | $99.42 | 635,585 |
| 2018-07-30 | $97.78 | $98.64 | $96.14 | $97.19 | $97.19 | 469,262 |
| 2018-07-27 | $100.32 | $100.98 | $97.28 | $97.96 | $97.96 | 254,097 |
| 2018-07-26 | $100.28 | $100.63 | $99.51 | $99.96 | $99.96 | 342,293 |
| 2018-07-25 | $99.25 | $100.45 | $99.25 | $100.20 | $100.20 | 352,097 |
| 2018-07-24 | $102.68 | $102.69 | $99.41 | $99.74 | $99.74 | 524,210 |
| 2018-07-23 | $102.05 | $102.96 | $101.53 | $102.33 | $102.33 | 429,976 |
| 2018-07-20 | $102.05 | $103.10 | $102.05 | $102.34 | $102.34 | 421,103 |
| 2018-07-19 | $101.10 | $102.73 | $100.71 | $101.86 | $101.86 | 365,682 |
| 2018-07-18 | $100.86 | $101.32 | $100.61 | $101.09 | $101.09 | 524,832 |
| 2018-07-17 | $99.26 | $101.11 | $99.26 | $101.03 | $101.03 | 349,846 |
| 2018-07-16 | $99.64 | $99.83 | $98.76 | $99.38 | $99.38 | 352,254 |
| 2018-07-13 | $100.08 | $100.14 | $99.38 | $99.49 | $99.49 | 264,524 |
| 2018-07-12 | $98.72 | $100.35 | $98.35 | $99.81 | $99.81 | 324,434 |
| 2018-07-11 | $98.47 | $98.89 | $97.89 | $98.64 | $98.64 | 391,274 |
| 2018-07-10 | $99.44 | $99.76 | $98.51 | $98.81 | $98.81 | 998,193 |
| 2018-07-09 | $100.23 | $100.32 | $98.93 | $99.38 | $99.38 | 540,070 |
| 2018-07-06 | $98.60 | $100.32 | $97.95 | $99.97 | $99.97 | 330,165 |
| 2018-07-05 | $97.62 | $98.94 | $96.99 | $98.47 | $98.47 | 846,440 |
| 2018-07-03 | $97.85 | $98.34 | $96.35 | $97.46 | $97.46 | 190,554 |
| 2018-07-02 | $96.72 | $98.03 | $96.36 | $97.85 | $97.85 | 526,663 |
| 2018-06-29 | $98.91 | $99.22 | $97.65 | $97.65 | $97.65 | 399,595 |
| 2018-06-28 | $97.38 | $98.91 | $96.62 | $98.70 | $98.70 | 427,550 |
| 2018-06-27 | $100.50 | $100.76 | $97.44 | $97.54 | $97.54 | 751,448 |
| 2018-06-26 | $97.71 | $100.38 | $96.70 | $100.05 | $100.05 | 579,897 |
| 2018-06-25 | $99.97 | $100.40 | $96.84 | $97.47 | $97.47 | 766,824 |
| 2018-06-22 | $101.13 | $101.90 | $99.88 | $99.98 | $99.98 | 5,580,982 |
| 2018-06-21 | $101.41 | $101.80 | $99.79 | $100.94 | $100.94 | 482,517 |
| 2018-06-20 | $101.14 | $101.57 | $100.43 | $101.19 | $101.19 | 620,427 |
| 2018-06-19 | $100.32 | $101.28 | $98.84 | $100.99 | $100.99 | 659,854 |
| 2018-06-18 | $100.66 | $100.66 | $99.04 | $100.31 | $100.31 | 517,445 |
| 2018-06-15 | $101.35 | $101.55 | $100.26 | $101.27 | $101.27 | 676,605 |
| 2018-06-14 | $100.96 | $101.64 | $100.67 | $101.54 | $101.54 | 412,243 |
| 2018-06-13 | $101.38 | $101.70 | $100.61 | $100.92 | $100.92 | 312,569 |
| 2018-06-12 | $101.08 | $101.77 | $100.78 | $101.38 | $101.38 | 316,953 |
| 2018-06-11 | $101.58 | $102.08 | $100.36 | $101.14 | $101.14 | 361,968 |
| 2018-06-08 | $100.50 | $102.06 | $100.31 | $101.88 | $101.88 | 281,741 |
| 2018-06-07 | $102.31 | $102.31 | $99.40 | $100.30 | $100.30 | 237,979 |
| 2018-06-06 | $101.39 | $102.32 | $100.84 | $102.21 | $102.21 | 322,901 |
| 2018-06-05 | $99.97 | $101.65 | $99.90 | $101.16 | $101.16 | 401,745 |
| 2018-06-04 | $101.12 | $101.35 | $98.86 | $99.73 | $99.73 | 502,669 |
| 2018-06-01 | $99.80 | $101.12 | $99.19 | $101.00 | $101.00 | 362,636 |
| 2018-05-31 | $99.78 | $100.67 | $98.98 | $99.05 | $99.05 | 327,566 |
| 2018-05-30 | $99.25 | $101.06 | $97.79 | $100.22 | $100.22 | 626,469 |
| 2018-05-29 | $98.57 | $98.93 | $97.12 | $98.69 | $98.69 | 382,343 |
| 2018-05-25 | $98.87 | $99.64 | $98.70 | $99.12 | $99.12 | 193,699 |
| 2018-05-24 | $98.68 | $99.31 | $98.13 | $98.98 | $98.98 | 301,056 |
| 2018-05-23 | $97.58 | $98.61 | $97.50 | $98.49 | $98.49 | 253,343 |
| 2018-05-22 | $97.99 | $98.43 | $97.41 | $97.90 | $97.90 | 291,364 |
| 2018-05-21 | $97.62 | $98.04 | $97.09 | $97.74 | $97.74 | 311,984 |
| 2018-05-18 | $97.12 | $97.80 | $96.72 | $97.07 | $97.07 | 418,327 |
| 2018-05-17 | $96.53 | $97.29 | $95.85 | $96.77 | $96.77 | 450,182 |
| 2018-05-16 | $96.41 | $97.15 | $96.04 | $96.40 | $96.40 | 425,201 |
| 2018-05-15 | $96.32 | $96.88 | $95.53 | $96.20 | $96.20 | 621,451 |
| 2018-05-14 | $98.62 | $98.97 | $96.25 | $96.64 | $96.64 | 481,944 |
| 2018-05-11 | $98.19 | $99.30 | $97.48 | $98.35 | $98.35 | 534,176 |
| 2018-05-10 | $98.00 | $99.21 | $97.42 | $98.48 | $98.48 | 466,112 |
| 2018-05-09 | $98.43 | $98.56 | $97.25 | $97.69 | $97.69 | 644,704 |
| 2018-05-08 | $98.77 | $98.77 | $97.89 | $98.44 | $98.44 | 426,052 |
| 2018-05-07 | $97.84 | $98.91 | $96.81 | $98.62 | $98.62 | 518,474 |
| 2018-05-04 | $95.06 | $98.56 | $94.46 | $97.85 | $97.85 | 668,420 |
| 2018-05-03 | $92.50 | $95.92 | $91.07 | $95.61 | $95.61 | 1,383,351 |
| 2018-05-02 | $91.03 | $92.37 | $89.42 | $91.75 | $91.75 | 757,575 |
| 2018-05-01 | $89.37 | $91.90 | $89.16 | $91.65 | $91.65 | 397,008 |
| 2018-04-30 | $91.28 | $91.32 | $89.73 | $89.73 | $89.73 | 406,689 |
| 2018-04-27 | $91.01 | $91.42 | $89.98 | $91.13 | $91.13 | 320,255 |
| 2018-04-26 | $88.81 | $90.82 | $88.40 | $90.63 | $90.63 | 385,392 |
| 2018-04-25 | $88.82 | $89.13 | $88.09 | $88.84 | $88.84 | 354,507 |
| 2018-04-24 | $90.07 | $90.57 | $88.37 | $88.83 | $88.83 | 538,894 |
| 2018-04-23 | $90.00 | $90.25 | $89.18 | $89.76 | $89.76 | 453,909 |
| 2018-04-20 | $88.87 | $89.71 | $88.61 | $89.66 | $89.66 | 376,574 |
| 2018-04-19 | $88.54 | $89.32 | $88.28 | $89.22 | $89.22 | 311,634 |
| 2018-04-18 | $88.50 | $89.19 | $87.86 | $88.73 | $88.73 | 296,246 |
| 2018-04-17 | $87.09 | $88.69 | $86.11 | $88.41 | $88.41 | 413,017 |
| 2018-04-16 | $86.26 | $87.20 | $85.62 | $86.73 | $86.73 | 237,722 |
| 2018-04-13 | $86.13 | $86.13 | $85.07 | $85.82 | $85.82 | 268,054 |
| 2018-04-12 | $85.23 | $86.06 | $84.53 | $85.70 | $85.70 | 312,290 |
| 2018-04-11 | $85.10 | $85.39 | $84.46 | $84.99 | $84.99 | 283,740 |
| 2018-04-10 | $85.13 | $85.86 | $84.84 | $85.45 | $85.45 | 682,371 |
| 2018-04-09 | $84.52 | $85.23 | $83.90 | $84.32 | $84.32 | 257,163 |
| 2018-04-06 | $86.10 | $86.49 | $83.16 | $83.88 | $83.88 | 282,616 |
| 2018-04-05 | $86.82 | $86.93 | $86.06 | $86.68 | $86.68 | 360,821 |
| 2018-04-04 | $85.16 | $86.58 | $84.21 | $86.29 | $86.29 | 384,701 |
| 2018-04-03 | $85.83 | $86.93 | $84.49 | $85.71 | $85.71 | 437,533 |
| 2018-04-02 | $87.74 | $88.15 | $85.10 | $85.43 | $85.43 | 601,050 |
| 2018-03-29 | $86.35 | $88.85 | $85.47 | $87.95 | $87.95 | 586,389 |
| 2018-03-28 | $85.73 | $86.11 | $84.67 | $85.83 | $85.83 | 472,881 |
| 2018-03-27 | $86.32 | $86.71 | $84.82 | $85.62 | $85.62 | 449,689 |
| 2018-03-26 | $85.44 | $86.35 | $84.02 | $86.28 | $86.28 | 454,868 |
| 2018-03-23 | $85.71 | $86.47 | $84.33 | $84.36 | $84.36 | 589,259 |
| 2018-03-22 | $86.79 | $87.03 | $85.53 | $85.67 | $85.67 | 486,600 |
| 2018-03-21 | $86.96 | $87.68 | $86.87 | $87.25 | $87.25 | 436,636 |
| 2018-03-20 | $85.64 | $87.07 | $85.01 | $86.87 | $86.87 | 429,680 |
| 2018-03-19 | $86.50 | $86.50 | $84.54 | $85.50 | $85.50 | 450,910 |
| 2018-03-16 | $86.62 | $87.57 | $85.79 | $86.95 | $86.95 | 672,771 |
| 2018-03-15 | $87.86 | $88.58 | $86.37 | $86.61 | $86.61 | 419,640 |
| 2018-03-14 | $89.75 | $89.90 | $87.54 | $87.86 | $87.86 | 544,072 |
| 2018-03-13 | $89.32 | $90.09 | $88.84 | $89.44 | $89.44 | 639,695 |
| 2018-03-12 | $88.62 | $89.81 | $88.41 | $88.96 | $88.96 | 617,972 |
| 2018-03-09 | $87.46 | $88.80 | $86.98 | $88.35 | $88.35 | 772,420 |
| 2018-03-08 | $86.43 | $87.07 | $85.43 | $86.49 | $86.49 | 989,251 |
| 2018-03-07 | $87.98 | $89.00 | $86.07 | $86.30 | $86.30 | 935,901 |
| 2018-03-06 | $83.70 | $88.71 | $83.54 | $88.45 | $88.45 | 1,161,810 |
| 2018-03-05 | $83.98 | $84.98 | $82.15 | $83.58 | $83.58 | 909,454 |
| 2018-03-02 | $81.56 | $84.70 | $81.56 | $84.47 | $84.47 | 1,041,270 |
| 2018-03-01 | $87.71 | $87.71 | $81.60 | $82.11 | $82.11 | 1,151,117 |
| 2018-02-28 | $90.08 | $90.08 | $86.50 | $87.53 | $87.53 | 1,187,938 |
| 2018-02-27 | $85.87 | $86.79 | $85.51 | $86.08 | $86.08 | 686,355 |
| 2018-02-26 | $84.87 | $85.69 | $84.00 | $85.64 | $85.64 | 397,780 |
| 2018-02-23 | $84.60 | $84.64 | $83.01 | $84.62 | $84.62 | 379,472 |
| 2018-02-22 | $85.66 | $86.15 | $83.76 | $83.96 | $83.96 | 377,301 |
| 2018-02-21 | $85.77 | $86.88 | $85.34 | $85.40 | $85.40 | 340,406 |
| 2018-02-20 | $86.61 | $86.64 | $85.29 | $85.58 | $85.58 | 232,109 |
| 2018-02-16 | $85.77 | $87.35 | $85.42 | $86.68 | $86.68 | 338,932 |
| 2018-02-15 | $85.11 | $85.96 | $84.31 | $85.94 | $85.94 | 334,384 |
| 2018-02-14 | $83.98 | $85.33 | $83.66 | $84.87 | $84.87 | 410,708 |
| 2018-02-13 | $84.67 | $84.67 | $83.20 | $84.50 | $84.50 | 338,648 |
| 2018-02-12 | $83.83 | $85.89 | $83.83 | $84.86 | $84.86 | 473,591 |
| 2018-02-09 | $82.80 | $84.06 | $80.69 | $83.47 | $83.47 | 545,881 |
| 2018-02-08 | $85.13 | $85.57 | $82.05 | $82.06 | $82.06 | 927,994 |
| 2018-02-07 | $86.58 | $87.37 | $85.29 | $85.68 | $85.68 | 521,746 |
| 2018-02-06 | $87.99 | $88.85 | $84.92 | $87.06 | $87.06 | 1,037,854 |
| 2018-02-05 | $92.20 | $92.79 | $88.42 | $89.42 | $89.42 | 656,928 |
| 2018-02-02 | $92.53 | $93.35 | $91.37 | $92.88 | $92.88 | 646,976 |
| 2018-02-01 | $93.66 | $94.24 | $92.25 | $92.93 | $92.93 | 538,071 |
| 2018-01-31 | $95.65 | $96.45 | $94.24 | $94.24 | $94.24 | 674,885 |
| 2018-01-30 | $93.19 | $95.74 | $92.58 | $95.19 | $95.19 | 797,856 |
| 2018-01-29 | $91.54 | $94.99 | $91.17 | $94.08 | $94.08 | 714,800 |
| 2018-01-26 | $91.50 | $91.83 | $89.89 | $91.54 | $91.54 | 346,795 |
| 2018-01-25 | $89.54 | $91.25 | $89.42 | $91.20 | $91.20 | 467,731 |
| 2018-01-24 | $88.08 | $89.89 | $88.08 | $89.54 | $89.54 | 449,424 |
| 2018-01-23 | $88.05 | $88.56 | $87.43 | $87.90 | $87.90 | 332,521 |
| 2018-01-22 | $88.45 | $88.46 | $86.93 | $88.17 | $88.17 | 313,762 |
| 2018-01-19 | $86.29 | $88.62 | $86.10 | $88.56 | $88.56 | 449,709 |
| 2018-01-18 | $86.61 | $86.74 | $86.06 | $86.30 | $86.30 | 402,146 |
| 2018-01-17 | $86.93 | $87.11 | $86.23 | $86.61 | $86.61 | 456,689 |
| 2018-01-16 | $85.98 | $87.12 | $85.84 | $86.64 | $86.64 | 429,174 |
| 2018-01-12 | $86.05 | $86.07 | $85.31 | $85.67 | $85.67 | 352,116 |
| 2018-01-11 | $86.25 | $86.50 | $85.37 | $85.78 | $85.78 | 410,504 |
| 2018-01-10 | $88.25 | $88.44 | $84.96 | $86.10 | $86.10 | 538,481 |
| 2018-01-09 | $88.18 | $89.24 | $87.14 | $88.47 | $88.47 | 801,242 |
| 2018-01-08 | $89.15 | $89.50 | $87.49 | $87.70 | $87.70 | 537,412 |
| 2018-01-05 | $87.83 | $89.20 | $87.71 | $89.09 | $89.09 | 428,958 |
| 2018-01-04 | $86.76 | $88.35 | $86.54 | $87.79 | $87.79 | 330,525 |
| 2018-01-03 | $86.05 | $86.94 | $85.77 | $86.48 | $86.48 | 268,007 |
| 2018-01-02 | $85.35 | $86.67 | $84.95 | $86.04 | $86.04 | 375,655 |
| 2017-12-29 | $84.81 | $85.82 | $84.60 | $84.80 | $84.80 | 306,817 |
| 2017-12-28 | $86.52 | $86.68 | $85.25 | $85.70 | $85.70 | 227,849 |
| 2017-12-27 | $86.88 | $87.09 | $86.22 | $86.53 | $86.53 | 292,835 |
| 2017-12-26 | $86.32 | $87.00 | $85.94 | $86.75 | $86.75 | 300,821 |
| 2017-12-22 | $85.31 | $86.51 | $84.88 | $86.34 | $86.34 | 184,635 |
| 2017-12-21 | $87.35 | $87.35 | $84.97 | $85.09 | $85.09 | 222,967 |
| 2017-12-20 | $87.43 | $87.74 | $86.55 | $87.27 | $87.27 | 266,028 |
| 2017-12-19 | $87.30 | $87.73 | $86.49 | $87.30 | $87.30 | 263,516 |
| 2017-12-18 | $87.05 | $87.84 | $86.40 | $87.22 | $87.22 | 330,193 |
| 2017-12-15 | $84.75 | $87.09 | $84.75 | $86.86 | $86.86 | 580,076 |
| 2017-12-14 | $85.97 | $85.97 | $84.59 | $84.66 | $84.66 | 378,630 |
| 2017-12-13 | $85.10 | $86.61 | $84.85 | $85.98 | $85.98 | 253,848 |
| 2017-12-12 | $85.74 | $86.34 | $84.85 | $85.11 | $85.11 | 230,736 |
| 2017-12-11 | $85.97 | $86.33 | $85.04 | $85.50 | $85.50 | 188,575 |
| 2017-12-08 | $85.53 | $86.23 | $85.00 | $86.00 | $86.00 | 396,352 |
| 2017-12-07 | $87.25 | $87.28 | $85.32 | $85.52 | $85.52 | 362,457 |
| 2017-12-06 | $88.17 | $88.17 | $86.40 | $87.11 | $87.11 | 268,209 |
| 2017-12-05 | $88.73 | $89.28 | $87.82 | $88.11 | $88.11 | 564,729 |
| 2017-12-04 | $89.09 | $90.10 | $88.15 | $88.47 | $88.47 | 555,710 |
| 2017-12-01 | $89.06 | $89.06 | $85.38 | $88.88 | $88.88 | 525,835 |
| 2017-11-30 | $88.71 | $89.64 | $88.02 | $88.84 | $88.84 | 507,186 |
| 2017-11-29 | $87.38 | $88.44 | $86.92 | $88.35 | $88.35 | 217,953 |
| 2017-11-28 | $87.56 | $87.57 | $86.69 | $87.25 | $87.25 | 278,924 |
| 2017-11-27 | $88.04 | $88.49 | $87.10 | $87.27 | $87.27 | 336,171 |
| 2017-11-24 | $88.16 | $88.71 | $87.51 | $87.97 | $87.97 | 87,165 |
| 2017-11-22 | $88.57 | $88.99 | $87.49 | $87.84 | $87.84 | 287,454 |
| 2017-11-21 | $87.60 | $88.58 | $87.43 | $88.58 | $88.58 | 179,479 |
| 2017-11-20 | $86.89 | $87.80 | $86.71 | $87.33 | $87.33 | 176,902 |
| 2017-11-17 | $86.17 | $86.79 | $85.90 | $86.55 | $86.55 | 202,691 |
| 2017-11-16 | $86.50 | $87.12 | $85.48 | $86.49 | $86.49 | 478,200 |
| 2017-11-15 | $86.10 | $86.51 | $84.90 | $86.37 | $86.37 | 477,992 |
| 2017-11-14 | $85.20 | $86.75 | $84.90 | $86.43 | $86.43 | 384,700 |
| 2017-11-13 | $85.94 | $85.94 | $85.00 | $85.68 | $85.68 | 355,074 |
| 2017-11-10 | $89.04 | $89.04 | $86.16 | $86.49 | $86.49 | 359,634 |
| 2017-11-09 | $89.18 | $90.42 | $88.11 | $89.08 | $89.08 | 673,664 |
| 2017-11-08 | $87.79 | $90.11 | $87.50 | $90.09 | $90.09 | 572,732 |
| 2017-11-07 | $87.04 | $87.81 | $86.54 | $87.75 | $87.75 | 348,947 |
| 2017-11-06 | $85.83 | $86.98 | $85.70 | $86.86 | $86.86 | 267,121 |
| 2017-11-03 | $84.64 | $86.20 | $84.05 | $86.00 | $86.00 | 333,270 |
| 2017-11-02 | $88.30 | $88.82 | $84.45 | $84.49 | $84.49 | 713,492 |
| 2017-11-01 | $89.51 | $91.04 | $86.07 | $87.93 | $87.93 | 962,539 |
| 2017-10-31 | $86.90 | $88.10 | $86.51 | $87.76 | $87.76 | 436,987 |
| 2017-10-30 | $88.00 | $88.23 | $86.35 | $86.84 | $86.84 | 428,350 |
| 2017-10-27 | $87.45 | $88.33 | $86.23 | $88.21 | $88.21 | 323,063 |
| 2017-10-26 | $86.72 | $87.64 | $86.26 | $87.08 | $87.08 | 343,557 |
| 2017-10-25 | $87.00 | $87.06 | $85.63 | $86.59 | $86.59 | 297,283 |
| 2017-10-24 | $88.50 | $88.92 | $85.75 | $87.14 | $87.14 | 478,612 |
| 2017-10-23 | $86.81 | $89.14 | $86.41 | $88.65 | $88.65 | 536,243 |
| 2017-10-20 | $86.53 | $86.85 | $86.24 | $86.63 | $86.63 | 220,888 |
| 2017-10-19 | $86.48 | $86.78 | $85.41 | $85.84 | $85.84 | 246,216 |
| 2017-10-18 | $85.36 | $87.13 | $85.36 | $86.61 | $86.61 | 557,148 |
| 2017-10-17 | $84.91 | $85.80 | $84.75 | $85.50 | $85.50 | 237,784 |
| 2017-10-16 | $84.93 | $85.74 | $84.58 | $84.97 | $84.97 | 332,892 |
| 2017-10-13 | $85.39 | $85.44 | $84.95 | $85.01 | $85.01 | 215,422 |
| 2017-10-12 | $84.96 | $85.84 | $84.79 | $85.51 | $85.51 | 227,548 |
| 2017-10-11 | $85.08 | $85.53 | $84.90 | $85.17 | $85.17 | 259,286 |
| 2017-10-10 | $85.89 | $86.15 | $84.95 | $85.08 | $85.08 | 268,424 |
| 2017-10-09 | $87.15 | $87.31 | $85.92 | $85.94 | $85.94 | 146,021 |
| 2017-10-06 | $87.10 | $87.48 | $86.86 | $87.14 | $87.14 | 229,101 |
| 2017-10-05 | $86.68 | $87.19 | $86.15 | $87.11 | $87.11 | 309,380 |
| 2017-10-04 | $85.45 | $86.63 | $85.23 | $86.60 | $86.60 | 238,378 |
| 2017-10-03 | $86.80 | $87.08 | $85.03 | $85.45 | $85.45 | 286,902 |
| 2017-10-02 | $87.23 | $87.86 | $86.64 | $86.89 | $86.89 | 342,978 |
| 2017-09-29 | $85.15 | $86.72 | $84.94 | $86.56 | $86.56 | 450,513 |
| 2017-09-28 | $85.73 | $85.74 | $84.87 | $84.91 | $84.91 | 360,142 |
| 2017-09-27 | $84.60 | $85.88 | $84.60 | $85.63 | $85.63 | 403,818 |
| 2017-09-26 | $84.78 | $84.87 | $84.01 | $84.35 | $84.35 | 395,422 |
| 2017-09-25 | $84.98 | $85.45 | $84.29 | $84.73 | $84.73 | 382,626 |
| 2017-09-22 | $84.49 | $85.22 | $84.18 | $84.98 | $84.98 | 283,200 |
| 2017-09-21 | $85.51 | $85.59 | $84.77 | $84.91 | $84.91 | 395,365 |
| 2017-09-20 | $85.57 | $85.99 | $85.11 | $85.77 | $85.77 | 350,531 |
| 2017-09-19 | $85.63 | $86.02 | $84.90 | $85.35 | $85.35 | 324,068 |
| 2017-09-18 | $85.47 | $86.11 | $85.07 | $85.64 | $85.64 | 343,771 |
| 2017-09-15 | $85.51 | $86.00 | $84.95 | $85.58 | $85.58 | 886,818 |
| 2017-09-14 | $85.55 | $85.64 | $84.90 | $85.36 | $85.36 | 457,721 |
| 2017-09-13 | $87.01 | $87.35 | $85.29 | $85.56 | $85.56 | 384,648 |
| 2017-09-12 | $87.04 | $87.58 | $86.43 | $87.20 | $87.20 | 268,928 |
| 2017-09-11 | $87.48 | $88.25 | $86.44 | $86.86 | $86.86 | 374,179 |
| 2017-09-08 | $85.99 | $86.73 | $85.44 | $86.14 | $86.14 | 396,398 |
| 2017-09-07 | $86.20 | $86.73 | $85.76 | $86.06 | $86.06 | 379,092 |
| 2017-09-06 | $85.34 | $86.39 | $84.01 | $86.19 | $86.19 | 533,132 |
| 2017-09-05 | $85.42 | $86.90 | $85.00 | $85.32 | $85.32 | 427,953 |
| 2017-09-01 | $84.47 | $85.87 | $84.35 | $85.55 | $85.55 | 418,607 |
| 2017-08-31 | $83.61 | $84.39 | $82.77 | $84.38 | $84.38 | 479,552 |
| 2017-08-30 | $82.00 | $83.66 | $81.62 | $83.25 | $83.25 | 587,168 |
| 2017-08-29 | $81.25 | $82.30 | $81.01 | $82.00 | $82.00 | 695,373 |
| 2017-08-28 | $82.36 | $82.74 | $81.32 | $81.79 | $81.79 | 986,149 |
| 2017-08-25 | $84.00 | $84.19 | $81.41 | $81.97 | $81.97 | 812,106 |
| 2017-08-24 | $84.81 | $85.00 | $83.78 | $84.23 | $84.23 | 497,516 |
| 2017-08-23 | $86.33 | $86.33 | $84.26 | $84.48 | $84.48 | 468,533 |
| 2017-08-22 | $86.54 | $87.06 | $86.11 | $86.64 | $86.64 | 475,098 |
| 2017-08-21 | $85.90 | $86.63 | $85.66 | $86.39 | $86.39 | 283,326 |
| 2017-08-18 | $86.76 | $87.03 | $85.60 | $85.78 | $85.78 | 495,851 |
| 2017-08-17 | $86.31 | $87.60 | $86.06 | $87.25 | $87.25 | 702,266 |
| 2017-08-16 | $85.82 | $86.78 | $85.38 | $86.45 | $86.45 | 398,773 |
| 2017-08-15 | $85.74 | $85.92 | $84.54 | $85.30 | $85.30 | 362,526 |
| 2017-08-14 | $86.72 | $86.99 | $84.42 | $85.54 | $85.54 | 642,531 |
| 2017-08-11 | $82.20 | $84.59 | $82.14 | $83.58 | $83.58 | 591,216 |
| 2017-08-10 | $83.36 | $83.70 | $81.37 | $82.04 | $82.04 | 763,162 |
| 2017-08-09 | $84.70 | $85.10 | $83.30 | $84.05 | $84.05 | 553,362 |
| 2017-08-08 | $85.97 | $86.10 | $85.05 | $85.39 | $85.39 | 586,820 |
| 2017-08-07 | $85.37 | $87.40 | $85.21 | $86.17 | $86.17 | 608,264 |
| 2017-08-04 | $87.04 | $87.67 | $84.28 | $85.29 | $85.29 | 1,101,191 |
| 2017-08-03 | $97.26 | $100.00 | $85.50 | $86.66 | $86.66 | 1,621,979 |
| 2017-08-02 | $96.58 | $96.82 | $93.67 | $96.08 | $96.08 | 857,776 |
| 2017-08-01 | $95.61 | $96.71 | $95.02 | $96.62 | $96.62 | 473,155 |
| 2017-07-31 | $96.69 | $96.79 | $94.43 | $94.60 | $94.60 | 406,396 |
| 2017-07-28 | $95.31 | $96.77 | $94.50 | $96.36 | $96.36 | 330,747 |
| 2017-07-27 | $97.22 | $97.35 | $94.51 | $95.53 | $95.53 | 449,948 |
| 2017-07-26 | $98.83 | $99.50 | $96.70 | $96.86 | $96.86 | 412,387 |
| 2017-07-25 | $98.36 | $98.89 | $97.32 | $98.77 | $98.77 | 440,913 |
| 2017-07-24 | $96.42 | $98.50 | $96.42 | $98.36 | $98.36 | 402,311 |
| 2017-07-21 | $97.78 | $97.79 | $96.01 | $96.19 | $96.19 | 327,477 |
| 2017-07-20 | $96.22 | $97.65 | $96.02 | $97.27 | $97.27 | 408,320 |
| 2017-07-19 | $95.75 | $97.23 | $95.21 | $96.07 | $96.07 | 732,150 |
| 2017-07-18 | $95.89 | $96.17 | $94.68 | $95.14 | $95.14 | 611,448 |
| 2017-07-17 | $94.67 | $96.17 | $94.50 | $95.60 | $95.60 | 599,325 |
| 2017-07-14 | $92.40 | $94.99 | $91.92 | $94.32 | $94.32 | 533,585 |
| 2017-07-13 | $92.90 | $92.90 | $91.05 | $92.25 | $92.25 | 382,694 |
| 2017-07-12 | $93.91 | $93.95 | $92.56 | $92.91 | $92.91 | 434,191 |
| 2017-07-11 | $92.00 | $93.84 | $91.42 | $93.29 | $93.29 | 701,524 |
| 2017-07-10 | $90.93 | $91.68 | $89.90 | $91.28 | $91.28 | 299,430 |
| 2017-07-07 | $89.45 | $91.34 | $89.07 | $91.04 | $91.04 | 277,722 |
| 2017-07-06 | $91.13 | $91.48 | $88.75 | $88.97 | $88.97 | 317,807 |
| 2017-07-05 | $90.27 | $91.92 | $90.23 | $91.59 | $91.59 | 294,480 |
| 2017-07-03 | $91.71 | $91.94 | $90.16 | $90.38 | $90.38 | 240,637 |
| 2017-06-30 | $91.70 | $92.00 | $90.66 | $91.18 | $91.18 | 461,913 |
| 2017-06-29 | $94.30 | $94.37 | $90.00 | $91.30 | $91.30 | 410,579 |
| 2017-06-28 | $93.00 | $94.48 | $92.22 | $94.35 | $94.35 | 380,604 |
| 2017-06-27 | $93.40 | $93.40 | $91.75 | $92.40 | $92.40 | 355,414 |
| 2017-06-26 | $94.00 | $94.74 | $93.09 | $93.50 | $93.50 | 343,521 |
| 2017-06-23 | $93.42 | $94.03 | $92.93 | $93.94 | $93.94 | 322,082 |
| 2017-06-22 | $93.48 | $93.81 | $92.22 | $93.29 | $93.29 | 285,732 |
| 2017-06-21 | $92.99 | $94.00 | $92.69 | $93.48 | $93.48 | 309,559 |
| 2017-06-20 | $92.69 | $94.08 | $92.67 | $92.88 | $92.88 | 514,354 |
| 2017-06-19 | $91.85 | $93.30 | $91.29 | $93.08 | $93.08 | 263,010 |
| 2017-06-16 | $89.99 | $91.70 | $89.95 | $91.11 | $91.11 | 601,927 |
| 2017-06-15 | $89.28 | $90.91 | $88.04 | $90.85 | $90.85 | 304,835 |
| 2017-06-14 | $91.00 | $91.70 | $89.48 | $90.35 | $90.35 | 305,927 |
| 2017-06-13 | $89.71 | $91.58 | $89.11 | $90.88 | $90.88 | 416,719 |
| 2017-06-12 | $88.39 | $89.13 | $85.10 | $89.06 | $89.06 | 565,981 |
| 2017-06-09 | $91.67 | $92.20 | $88.14 | $88.91 | $88.91 | 741,661 |
| 2017-06-08 | $92.32 | $92.58 | $90.93 | $91.79 | $91.79 | 593,544 |
| 2017-06-07 | $88.96 | $92.29 | $88.76 | $91.97 | $91.97 | 612,663 |
| 2017-06-06 | $90.38 | $90.38 | $88.76 | $89.09 | $89.09 | 521,923 |
| 2017-06-05 | $90.53 | $91.14 | $90.19 | $90.87 | $90.87 | 383,467 |
| 2017-06-02 | $88.58 | $90.98 | $88.48 | $90.50 | $90.50 | 701,153 |
| 2017-06-01 | $87.24 | $88.43 | $86.12 | $88.40 | $88.40 | 465,057 |
| 2017-05-31 | $87.49 | $87.96 | $86.59 | $87.04 | $87.04 | 392,365 |
| 2017-05-30 | $87.31 | $87.88 | $86.66 | $87.01 | $87.01 | 323,010 |
| 2017-05-26 | $87.66 | $87.92 | $86.91 | $87.44 | $87.44 | 348,063 |
| 2017-05-25 | $86.04 | $87.98 | $85.84 | $87.60 | $87.60 | 472,202 |
| 2017-05-24 | $86.02 | $86.41 | $85.38 | $85.84 | $85.84 | 362,478 |
| 2017-05-23 | $86.00 | $86.28 | $85.26 | $85.83 | $85.83 | 299,300 |
| 2017-05-22 | $85.51 | $86.09 | $85.39 | $85.93 | $85.93 | 502,994 |
| 2017-05-19 | $84.77 | $86.45 | $84.47 | $85.67 | $85.67 | 485,163 |
| 2017-05-18 | $83.40 | $85.30 | $82.71 | $84.89 | $84.89 | 570,084 |
| 2017-05-17 | $84.64 | $85.29 | $83.31 | $83.67 | $83.67 | 864,614 |
| 2017-05-16 | $86.15 | $86.23 | $83.24 | $85.63 | $85.63 | 960,622 |
| 2017-05-15 | $88.29 | $88.61 | $85.31 | $86.07 | $86.07 | 688,052 |
| 2017-05-12 | $85.02 | $85.12 | $84.27 | $84.83 | $84.83 | 388,659 |
| 2017-05-11 | $85.10 | $85.51 | $84.24 | $85.13 | $85.13 | 653,524 |
| 2017-05-10 | $85.08 | $85.72 | $84.03 | $85.43 | $85.43 | 1,014,022 |
| 2017-05-09 | $85.47 | $86.61 | $84.28 | $85.70 | $85.70 | 814,645 |
| 2017-05-08 | $88.25 | $88.65 | $85.58 | $85.79 | $85.79 | 1,386,068 |
| 2017-05-05 | $89.75 | $89.81 | $87.25 | $88.41 | $88.41 | 1,617,330 |
| 2017-05-04 | $101.37 | $101.63 | $86.61 | $88.75 | $88.75 | 3,682,699 |
| 2017-05-03 | $103.46 | $103.97 | $101.68 | $103.48 | $103.48 | 805,786 |
| 2017-05-02 | $104.71 | $104.71 | $102.85 | $103.42 | $103.42 | 925,072 |
| 2017-05-01 | $102.99 | $104.62 | $102.36 | $104.46 | $104.46 | 794,078 |
| 2017-04-28 | $101.90 | $102.95 | $101.74 | $102.74 | $102.74 | 694,178 |
| 2017-04-27 | $100.98 | $102.00 | $100.50 | $101.86 | $101.86 | 503,120 |
| 2017-04-26 | $100.19 | $101.00 | $99.90 | $100.99 | $100.99 | 654,693 |
| 2017-04-25 | $99.79 | $101.00 | $99.79 | $99.90 | $99.90 | 1,030,476 |
| 2017-04-24 | $98.68 | $99.96 | $98.42 | $99.71 | $99.71 | 903,835 |
| 2017-04-21 | $97.61 | $98.09 | $97.01 | $97.53 | $97.53 | 600,302 |
| 2017-04-20 | $95.25 | $97.62 | $94.72 | $97.39 | $97.39 | 691,174 |
| 2017-04-19 | $94.40 | $95.14 | $94.01 | $94.89 | $94.89 | 430,117 |
| 2017-04-18 | $93.41 | $94.26 | $92.57 | $93.99 | $93.99 | 447,466 |
| 2017-04-17 | $92.65 | $94.35 | $92.51 | $94.23 | $94.23 | 478,688 |
| 2017-04-13 | $93.55 | $93.97 | $92.52 | $92.56 | $92.56 | 555,818 |
| 2017-04-12 | $94.40 | $94.74 | $93.38 | $93.89 | $93.89 | 421,144 |
| 2017-04-11 | $92.65 | $94.50 | $92.65 | $94.50 | $94.50 | 647,212 |
| 2017-04-10 | $93.13 | $93.59 | $92.59 | $93.12 | $93.12 | 467,533 |
| 2017-04-07 | $92.53 | $93.60 | $92.44 | $92.99 | $92.99 | 411,151 |
| 2017-04-06 | $92.99 | $93.24 | $92.14 | $92.73 | $92.73 | 453,076 |
| 2017-04-05 | $93.93 | $94.70 | $92.88 | $92.97 | $92.97 | 776,933 |
| 2017-04-04 | $93.24 | $93.83 | $92.86 | $93.62 | $93.62 | 700,636 |
| 2017-04-03 | $93.39 | $94.95 | $92.73 | $93.15 | $93.15 | 948,414 |
| 2017-03-31 | $93.39 | $93.55 | $92.74 | $93.26 | $93.26 | 792,013 |
| 2017-03-30 | $93.60 | $93.97 | $93.18 | $93.72 | $93.72 | 306,737 |
| 2017-03-29 | $93.21 | $93.85 | $92.85 | $93.54 | $93.54 | 439,341 |
| 2017-03-28 | $93.27 | $93.70 | $92.96 | $93.54 | $93.54 | 642,449 |
| 2017-03-27 | $92.42 | $93.57 | $91.82 | $93.27 | $93.27 | 680,884 |
| 2017-03-24 | $93.26 | $94.00 | $93.01 | $93.22 | $93.22 | 705,485 |
| 2017-03-23 | $93.30 | $93.85 | $92.12 | $92.96 | $92.96 | 627,307 |
| 2017-03-22 | $91.85 | $93.93 | $91.59 | $93.27 | $93.27 | 918,794 |
| 2017-03-21 | $92.90 | $93.99 | $91.82 | $92.21 | $92.21 | 752,549 |
| 2017-03-20 | $93.40 | $93.73 | $91.68 | $92.63 | $92.63 | 1,119,243 |
| 2017-03-17 | $91.84 | $94.24 | $91.51 | $93.22 | $93.22 | 8,019,057 |
| 2017-03-16 | $95.47 | $95.62 | $91.05 | $92.30 | $92.30 | 1,783,564 |
| 2017-03-15 | $95.83 | $96.50 | $95.06 | $96.47 | $96.47 | 1,030,564 |
| 2017-03-14 | $96.23 | $96.48 | $95.30 | $95.81 | $95.81 | 738,448 |
| 2017-03-13 | $95.58 | $96.68 | $95.18 | $96.28 | $96.28 | 851,144 |
| 2017-03-10 | $94.91 | $95.65 | $94.70 | $95.37 | $95.37 | 664,027 |
| 2017-03-09 | $94.00 | $94.82 | $93.55 | $94.79 | $94.79 | 1,161,981 |
| 2017-03-08 | $94.39 | $94.74 | $93.95 | $94.18 | $94.18 | 968,945 |
| 2017-03-07 | $93.43 | $94.73 | $93.04 | $94.32 | $94.32 | 1,092,046 |
| 2017-03-06 | $93.28 | $94.18 | $92.50 | $93.58 | $93.58 | 897,260 |
| 2017-03-03 | $93.05 | $93.49 | $92.24 | $93.28 | $93.28 | 725,100 |
| 2017-03-02 | $93.00 | $93.31 | $92.07 | $93.01 | $93.01 | 1,076,198 |
| 2017-03-01 | $91.00 | $92.93 | $90.90 | $92.78 | $92.78 | 1,150,764 |
| 2017-02-28 | $90.08 | $91.78 | $90.00 | $90.36 | $90.36 | 1,254,971 |
| 2017-02-27 | $89.03 | $90.48 | $88.50 | $90.19 | $90.19 | 1,530,695 |
| 2017-02-24 | $86.79 | $88.63 | $86.69 | $88.53 | $88.53 | 764,517 |
| 2017-02-23 | $87.50 | $87.73 | $86.60 | $87.16 | $87.16 | 798,228 |
| 2017-02-22 | $85.35 | $87.65 | $85.30 | $87.05 | $87.05 | 1,246,292 |
| 2017-02-21 | $84.54 | $85.94 | $84.37 | $85.32 | $85.32 | 1,572,538 |
| 2017-02-17 | $81.85 | $84.15 | $81.67 | $84.11 | $84.11 | 1,266,217 |
| 2017-02-16 | $80.18 | $81.77 | $79.81 | $81.75 | $81.75 | 1,301,237 |
| 2017-02-15 | $77.47 | $80.62 | $76.05 | $80.02 | $80.02 | 2,547,995 |
| 2017-02-14 | $75.39 | $77.17 | $75.06 | $76.99 | $76.99 | 759,055 |
| 2017-02-13 | $76.00 | $76.29 | $75.23 | $75.69 | $75.69 | 626,752 |
| 2017-02-10 | $77.06 | $77.14 | $76.05 | $76.64 | $76.64 | 386,731 |
| 2017-02-09 | $75.79 | $77.18 | $75.67 | $76.88 | $76.88 | 479,737 |
| 2017-02-08 | $76.31 | $76.31 | $75.59 | $75.65 | $75.65 | 488,314 |
| 2017-02-07 | $75.67 | $76.25 | $75.38 | $76.19 | $76.19 | 401,729 |
| 2017-02-06 | $75.22 | $75.67 | $74.66 | $75.41 | $75.41 | 510,856 |
| 2017-02-03 | $74.64 | $75.20 | $74.32 | $75.08 | $75.08 | 374,996 |
| 2017-02-02 | $74.14 | $74.60 | $73.70 | $74.49 | $74.49 | 421,570 |
| 2017-02-01 | $74.00 | $74.82 | $73.62 | $73.97 | $73.97 | 433,066 |
| 2017-01-31 | $71.82 | $73.72 | $71.55 | $73.58 | $73.58 | 496,550 |
| 2017-01-30 | $72.50 | $72.50 | $71.15 | $71.78 | $71.78 | 277,046 |
| 2017-01-27 | $72.11 | $72.89 | $72.11 | $72.58 | $72.58 | 239,016 |
| 2017-01-26 | $72.21 | $72.26 | $71.65 | $72.11 | $72.11 | 456,443 |
| 2017-01-25 | $71.71 | $72.50 | $71.28 | $72.30 | $72.30 | 409,718 |
| 2017-01-24 | $71.47 | $71.88 | $70.48 | $71.68 | $71.68 | 344,304 |
| 2017-01-23 | $71.52 | $72.02 | $71.01 | $71.35 | $71.35 | 317,163 |
| 2017-01-20 | $72.11 | $72.50 | $71.00 | $71.53 | $71.53 | 508,356 |
| 2017-01-19 | $72.36 | $72.50 | $71.28 | $71.79 | $71.79 | 477,921 |
| 2017-01-18 | $71.82 | $72.20 | $71.50 | $72.19 | $72.19 | 382,194 |
| 2017-01-17 | $71.97 | $71.97 | $70.66 | $71.57 | $71.57 | 369,048 |
| 2017-01-13 | $71.69 | $72.13 | $71.03 | $71.52 | $71.52 | 502,301 |
| 2017-01-12 | $70.40 | $71.34 | $69.70 | $71.29 | $71.29 | 412,193 |
| 2017-01-11 | $70.86 | $71.07 | $69.57 | $70.46 | $70.46 | 453,441 |
| 2017-01-10 | $68.94 | $70.77 | $68.87 | $70.64 | $70.64 | 591,674 |
| 2017-01-09 | $68.26 | $68.97 | $67.85 | $68.81 | $68.81 | 349,203 |
| 2017-01-06 | $67.53 | $68.30 | $67.25 | $67.83 | $67.83 | 455,978 |
| 2017-01-05 | $67.85 | $67.99 | $67.50 | $67.52 | $67.52 | 386,547 |
| 2017-01-04 | $67.41 | $67.93 | $67.29 | $67.72 | $67.72 | 436,731 |
| 2017-01-03 | $68.26 | $68.26 | $66.79 | $67.40 | $67.40 | 433,404 |
| 2016-12-30 | $67.89 | $67.92 | $66.91 | $67.40 | $67.40 | 204,775 |
| 2016-12-29 | $67.36 | $67.89 | $67.17 | $67.45 | $67.45 | 193,326 |
| 2016-12-28 | $67.85 | $68.09 | $66.85 | $67.07 | $67.07 | 224,542 |
| 2016-12-27 | $68.11 | $68.88 | $67.75 | $67.85 | $67.85 | 337,030 |
| 2016-12-23 | $67.25 | $67.54 | $66.87 | $67.50 | $67.50 | 223,640 |
| 2016-12-22 | $67.93 | $67.97 | $67.09 | $67.16 | $67.16 | 280,340 |
| 2016-12-21 | $67.42 | $68.02 | $66.90 | $67.54 | $67.54 | 361,647 |
| 2016-12-20 | $67.21 | $67.24 | $66.55 | $67.20 | $67.20 | 408,856 |
| 2016-12-19 | $67.79 | $67.95 | $66.34 | $66.53 | $66.53 | 714,925 |
| 2016-12-16 | $65.59 | $67.00 | $65.16 | $66.55 | $66.55 | 889,785 |
| 2016-12-15 | $65.42 | $65.81 | $64.29 | $65.70 | $65.70 | 354,857 |
| 2016-12-14 | $65.31 | $65.78 | $64.80 | $65.18 | $65.18 | 231,768 |
| 2016-12-13 | $64.86 | $65.35 | $64.32 | $65.14 | $65.14 | 385,564 |
| 2016-12-12 | $64.76 | $65.24 | $64.12 | $64.80 | $64.80 | 247,445 |
| 2016-12-09 | $64.06 | $64.71 | $63.71 | $64.69 | $64.69 | 272,351 |
| 2016-12-08 | $63.08 | $64.47 | $62.96 | $63.74 | $63.74 | 272,981 |
| 2016-12-07 | $62.77 | $63.45 | $62.17 | $63.28 | $63.28 | 285,762 |
| 2016-12-06 | $62.20 | $63.00 | $60.31 | $62.98 | $62.98 | 278,103 |
| 2016-12-05 | $61.56 | $62.21 | $61.51 | $62.13 | $62.13 | 314,406 |
| 2016-12-02 | $61.04 | $61.60 | $60.88 | $61.31 | $61.31 | 306,390 |
| 2016-12-01 | $61.94 | $62.25 | $60.62 | $61.13 | $61.13 | 398,347 |
| 2016-11-30 | $62.24 | $62.41 | $61.58 | $61.87 | $61.87 | 408,858 |
| 2016-11-29 | $61.99 | $62.49 | $61.87 | $62.14 | $62.14 | 297,312 |
| 2016-11-28 | $62.34 | $62.60 | $61.63 | $61.77 | $61.77 | 275,582 |
| 2016-11-25 | $62.10 | $62.62 | $61.99 | $62.60 | $62.60 | 126,780 |
| 2016-11-23 | $61.79 | $62.29 | $61.40 | $62.09 | $62.09 | 229,396 |
| 2016-11-22 | $62.00 | $62.00 | $60.99 | $61.78 | $61.78 | 385,882 |
| 2016-11-21 | $61.97 | $62.25 | $61.48 | $61.99 | $61.99 | 504,352 |
| 2016-11-18 | $61.91 | $62.00 | $61.22 | $61.91 | $61.91 | 337,817 |
| 2016-11-17 | $62.00 | $62.15 | $61.64 | $61.70 | $61.70 | 647,203 |
| 2016-11-16 | $61.28 | $61.93 | $61.16 | $61.66 | $61.66 | 298,908 |
| 2016-11-15 | $60.56 | $61.71 | $60.04 | $61.28 | $61.28 | 335,872 |
| 2016-11-14 | $61.25 | $61.96 | $60.14 | $60.41 | $60.41 | 543,943 |
| 2016-11-11 | $61.22 | $62.00 | $60.69 | $61.17 | $61.17 | 411,623 |
| 2016-11-10 | $61.89 | $61.99 | $60.29 | $60.98 | $60.98 | 311,703 |
| 2016-11-09 | $60.20 | $61.18 | $59.26 | $61.03 | $61.03 | 345,813 |
| 2016-11-08 | $59.71 | $60.89 | $59.18 | $60.40 | $60.40 | 227,192 |
| 2016-11-07 | $58.35 | $60.64 | $57.31 | $60.47 | $60.47 | 770,301 |
| 2016-11-04 | $57.92 | $58.66 | $57.07 | $57.18 | $57.18 | 403,505 |
| 2016-11-03 | $59.25 | $59.25 | $56.87 | $57.60 | $57.60 | 796,098 |
| 2016-11-02 | $54.48 | $54.73 | $53.78 | $54.35 | $54.35 | 583,308 |
| 2016-11-01 | $55.00 | $55.45 | $53.83 | $54.61 | $54.61 | 593,643 |
| 2016-10-31 | $56.15 | $56.15 | $54.68 | $55.00 | $55.00 | 708,293 |
| 2016-10-28 | $55.90 | $57.16 | $55.57 | $56.30 | $56.30 | 410,120 |
| 2016-10-27 | $56.61 | $56.92 | $56.01 | $56.13 | $56.13 | 423,266 |
| 2016-10-26 | $58.43 | $58.64 | $55.91 | $56.47 | $56.47 | 667,825 |
| 2016-10-25 | $59.57 | $59.81 | $58.39 | $58.58 | $58.58 | 287,280 |
| 2016-10-24 | $58.97 | $59.95 | $58.97 | $59.57 | $59.57 | 248,863 |
| 2016-10-21 | $58.88 | $59.39 | $58.50 | $58.96 | $58.96 | 194,203 |
| 2016-10-20 | $58.89 | $59.41 | $58.61 | $59.26 | $59.26 | 214,822 |
| 2016-10-19 | $59.32 | $59.36 | $58.63 | $59.09 | $59.09 | 185,415 |
| 2016-10-18 | $59.62 | $59.70 | $59.01 | $59.08 | $59.08 | 280,142 |
| 2016-10-17 | $58.23 | $59.09 | $58.23 | $58.89 | $58.89 | 230,044 |
| 2016-10-14 | $58.76 | $58.92 | $58.19 | $58.44 | $58.44 | 146,189 |
| 2016-10-13 | $58.53 | $58.94 | $58.09 | $58.44 | $58.44 | 140,104 |
| 2016-10-12 | $58.82 | $59.28 | $57.99 | $58.92 | $58.92 | 248,091 |
| 2016-10-11 | $60.27 | $60.27 | $58.30 | $58.66 | $58.66 | 294,002 |
| 2016-10-10 | $60.00 | $60.81 | $59.93 | $60.36 | $60.36 | 552,014 |
| 2016-10-07 | $59.87 | $60.20 | $59.52 | $59.97 | $59.97 | 338,605 |
| 2016-10-06 | $59.93 | $60.21 | $59.19 | $59.85 | $59.85 | 356,981 |
| 2016-10-05 | $59.21 | $59.89 | $59.09 | $59.67 | $59.67 | 144,558 |
| 2016-10-04 | $60.01 | $60.24 | $58.96 | $59.24 | $59.24 | 203,886 |
| 2016-10-03 | $59.16 | $60.04 | $58.73 | $60.00 | $60.00 | 363,932 |
| 2016-09-30 | $58.89 | $59.80 | $58.55 | $59.49 | $59.49 | 257,973 |
| 2016-09-29 | $59.66 | $59.66 | $58.22 | $58.58 | $58.58 | 320,541 |
| 2016-09-28 | $59.64 | $59.84 | $59.27 | $59.82 | $59.82 | 156,684 |
| 2016-09-27 | $59.31 | $60.05 | $58.88 | $59.63 | $59.63 | 218,637 |
| 2016-09-26 | $59.65 | $59.73 | $59.06 | $59.16 | $59.16 | 169,441 |
| 2016-09-23 | $60.20 | $60.27 | $59.60 | $59.77 | $59.77 | 243,180 |
| 2016-09-22 | $59.93 | $60.52 | $59.81 | $60.32 | $60.32 | 307,193 |
| 2016-09-21 | $59.61 | $59.90 | $58.87 | $59.85 | $59.85 | 168,602 |
| 2016-09-20 | $60.22 | $60.46 | $59.25 | $59.31 | $59.31 | 196,598 |
| 2016-09-19 | $59.75 | $60.05 | $59.39 | $59.84 | $59.84 | 338,098 |
| 2016-09-16 | $58.83 | $59.62 | $58.59 | $59.34 | $59.34 | 632,796 |
| 2016-09-15 | $57.09 | $58.66 | $57.09 | $58.62 | $58.62 | 187,021 |
| 2016-09-14 | $57.57 | $57.98 | $57.30 | $57.37 | $57.37 | 305,473 |
| 2016-09-13 | $58.42 | $58.46 | $57.00 | $57.31 | $57.31 | 216,208 |
| 2016-09-12 | $57.11 | $58.41 | $56.79 | $58.40 | $58.40 | 288,497 |
| 2016-09-09 | $58.94 | $58.94 | $57.52 | $57.54 | $57.54 | 267,122 |
| 2016-09-08 | $59.80 | $59.95 | $59.28 | $59.31 | $59.31 | 245,351 |
| 2016-09-07 | $59.73 | $60.02 | $59.50 | $59.95 | $59.95 | 393,088 |
| 2016-09-06 | $60.00 | $60.00 | $59.28 | $59.54 | $59.54 | 280,308 |
| 2016-09-02 | $59.50 | $59.90 | $59.13 | $59.90 | $59.90 | 269,460 |
| 2016-09-01 | $59.35 | $59.50 | $58.63 | $59.43 | $59.43 | 266,091 |
| 2016-08-31 | $59.17 | $59.32 | $58.71 | $59.14 | $59.14 | 408,684 |
| 2016-08-30 | $59.45 | $59.75 | $58.94 | $58.99 | $58.99 | 264,824 |
| 2016-08-29 | $59.26 | $59.72 | $58.63 | $59.65 | $59.65 | 425,630 |
| 2016-08-26 | $57.78 | $59.08 | $57.72 | $58.97 | $58.97 | 530,190 |
| 2016-08-25 | $57.91 | $58.36 | $57.37 | $57.88 | $57.88 | 461,293 |
| 2016-08-24 | $58.46 | $58.76 | $57.90 | $58.01 | $58.01 | 274,089 |
| 2016-08-23 | $58.23 | $58.89 | $58.23 | $58.64 | $58.64 | 308,688 |
| 2016-08-22 | $57.82 | $58.70 | $57.52 | $58.31 | $58.31 | 308,899 |
| 2016-08-19 | $58.00 | $58.21 | $57.78 | $58.01 | $58.01 | 280,082 |
| 2016-08-18 | $58.14 | $58.66 | $58.00 | $58.30 | $58.30 | 367,009 |
| 2016-08-17 | $58.61 | $58.88 | $57.80 | $57.99 | $57.99 | 313,155 |
| 2016-08-16 | $59.00 | $59.00 | $58.36 | $58.78 | $58.78 | 295,523 |
| 2016-08-15 | $58.52 | $59.72 | $58.47 | $59.03 | $59.03 | 550,897 |
| 2016-08-12 | $58.11 | $58.61 | $57.73 | $58.24 | $58.24 | 404,434 |
| 2016-08-11 | $57.88 | $58.44 | $57.68 | $58.12 | $58.12 | 485,602 |
| 2016-08-10 | $57.26 | $57.98 | $57.26 | $57.63 | $57.63 | 452,940 |
| 2016-08-09 | $55.81 | $57.55 | $55.81 | $57.32 | $57.32 | 487,543 |
| 2016-08-08 | $56.15 | $56.25 | $55.69 | $55.72 | $55.72 | 273,874 |
| 2016-08-05 | $57.86 | $58.34 | $55.70 | $55.98 | $55.98 | 585,288 |
| 2016-08-04 | $55.00 | $59.18 | $54.97 | $57.43 | $57.43 | 1,246,180 |
| 2016-08-03 | $52.55 | $53.31 | $52.07 | $53.18 | $53.18 | 558,083 |
| 2016-08-02 | $53.16 | $53.16 | $52.44 | $52.54 | $52.54 | 225,086 |
| 2016-08-01 | $53.07 | $53.66 | $52.86 | $52.93 | $52.93 | 302,291 |
| 2016-07-29 | $52.37 | $53.22 | $52.04 | $52.97 | $52.97 | 317,770 |
| 2016-07-28 | $52.31 | $53.09 | $52.31 | $52.58 | $52.58 | 203,472 |
| 2016-07-27 | $52.27 | $52.45 | $51.67 | $52.23 | $52.23 | 208,874 |
| 2016-07-26 | $51.53 | $52.06 | $51.47 | $52.06 | $52.06 | 239,181 |
| 2016-07-25 | $51.93 | $52.28 | $51.10 | $51.50 | $51.50 | 306,961 |
| 2016-07-22 | $52.28 | $52.28 | $51.62 | $51.80 | $51.80 | 274,596 |
| 2016-07-21 | $53.05 | $53.94 | $52.10 | $52.42 | $52.42 | 254,775 |
| 2016-07-20 | $53.17 | $53.97 | $52.98 | $52.98 | $52.98 | 419,039 |
| 2016-07-19 | $52.69 | $52.95 | $52.62 | $52.91 | $52.91 | 186,224 |
| 2016-07-18 | $52.78 | $53.19 | $52.63 | $52.63 | $52.63 | 205,563 |
| 2016-07-15 | $52.96 | $53.03 | $52.34 | $52.47 | $52.47 | 170,515 |
| 2016-07-14 | $53.15 | $53.80 | $52.61 | $52.64 | $52.64 | 299,439 |
| 2016-07-13 | $52.70 | $53.07 | $52.42 | $52.67 | $52.67 | 309,407 |
| 2016-07-12 | $52.61 | $52.92 | $52.20 | $52.52 | $52.52 | 405,628 |
| 2016-07-11 | $52.41 | $52.69 | $52.00 | $52.45 | $52.45 | 541,626 |
| 2016-07-08 | $52.12 | $52.67 | $52.07 | $52.33 | $52.33 | 711,738 |
| 2016-07-07 | $52.13 | $52.34 | $51.69 | $51.99 | $51.99 | 338,032 |
| 2016-07-06 | $51.84 | $52.15 | $51.75 | $51.87 | $51.87 | 522,626 |
| 2016-07-05 | $51.85 | $52.50 | $51.33 | $51.93 | $51.93 | 355,610 |
| 2016-07-01 | $52.76 | $53.33 | $52.30 | $52.47 | $52.47 | 347,195 |
| 2016-06-30 | $51.72 | $52.53 | $51.53 | $52.52 | $52.52 | 318,113 |
| 2016-06-29 | $51.21 | $51.61 | $51.06 | $51.56 | $51.56 | 370,032 |
| 2016-06-28 | $50.35 | $51.05 | $50.35 | $50.61 | $50.61 | 304,559 |
| 2016-06-27 | $50.70 | $50.91 | $49.65 | $50.17 | $50.17 | 247,017 |
| 2016-06-24 | $48.29 | $51.78 | $48.07 | $50.96 | $50.96 | 796,035 |
| 2016-06-23 | $51.95 | $52.45 | $51.18 | $52.38 | $52.38 | 151,773 |
| 2016-06-22 | $51.72 | $51.95 | $51.23 | $51.69 | $51.69 | 256,750 |
| 2016-06-21 | $51.33 | $51.85 | $51.12 | $51.69 | $51.69 | 289,318 |
| 2016-06-20 | $50.95 | $51.77 | $50.95 | $51.44 | $51.44 | 227,853 |
| 2016-06-17 | $51.50 | $51.50 | $50.24 | $50.50 | $50.50 | 460,474 |
| 2016-06-16 | $51.03 | $51.59 | $50.76 | $51.52 | $51.52 | 221,528 |
| 2016-06-15 | $51.91 | $51.91 | $51.35 | $51.40 | $51.40 | 301,968 |
| 2016-06-14 | $51.40 | $51.72 | $51.11 | $51.54 | $51.54 | 279,208 |
| 2016-06-13 | $52.13 | $52.20 | $50.29 | $51.66 | $51.66 | 324,790 |
| 2016-06-10 | $52.00 | $52.49 | $51.85 | $52.10 | $52.10 | 587,605 |
| 2016-06-09 | $52.33 | $53.55 | $52.23 | $52.42 | $52.42 | 492,068 |
| 2016-06-08 | $51.47 | $52.73 | $51.20 | $52.14 | $52.14 | 507,211 |
| 2016-06-07 | $49.92 | $51.80 | $49.82 | $51.57 | $51.57 | 666,806 |
| 2016-06-06 | $49.83 | $50.06 | $49.66 | $49.87 | $49.87 | 1,003,780 |
| 2016-06-03 | $50.00 | $50.02 | $49.41 | $49.94 | $49.94 | 509,716 |
| 2016-06-02 | $50.06 | $50.30 | $49.58 | $50.10 | $50.10 | 455,084 |
| 2016-06-01 | $49.66 | $50.41 | $49.50 | $50.03 | $50.03 | 557,407 |
| 2016-05-31 | $49.70 | $49.84 | $49.16 | $49.74 | $49.74 | 321,319 |
| 2016-05-27 | $49.20 | $49.72 | $48.36 | $49.66 | $49.66 | 221,358 |
| 2016-05-26 | $49.47 | $49.63 | $48.94 | $49.03 | $49.03 | 234,024 |
| 2016-05-25 | $49.58 | $49.94 | $49.26 | $49.35 | $49.35 | 341,120 |
| 2016-05-24 | $48.40 | $49.68 | $48.30 | $49.57 | $49.57 | 558,314 |
| 2016-05-23 | $48.70 | $48.70 | $47.95 | $48.03 | $48.03 | 370,046 |
| 2016-05-20 | $48.61 | $48.84 | $48.38 | $48.63 | $48.63 | 402,692 |
| 2016-05-19 | $48.46 | $48.74 | $47.91 | $48.30 | $48.30 | 281,234 |
| 2016-05-18 | $47.52 | $48.87 | $47.30 | $48.51 | $48.51 | 386,602 |
| 2016-05-17 | $47.93 | $48.50 | $47.28 | $47.69 | $47.69 | 449,775 |
| 2016-05-16 | $46.90 | $48.20 | $46.90 | $47.80 | $47.80 | 392,832 |
| 2016-05-13 | $46.50 | $46.98 | $46.08 | $46.87 | $46.87 | 327,138 |
| 2016-05-12 | $46.52 | $46.79 | $45.74 | $46.46 | $46.46 | 329,713 |
| 2016-05-11 | $46.49 | $47.25 | $46.03 | $46.29 | $46.29 | 351,380 |
| 2016-05-10 | $46.51 | $46.69 | $45.96 | $46.40 | $46.40 | 288,484 |
| 2016-05-09 | $46.29 | $47.25 | $45.97 | $46.62 | $46.62 | 434,806 |
| 2016-05-06 | $45.54 | $46.12 | $45.03 | $46.09 | $46.09 | 504,081 |
| 2016-05-05 | $45.00 | $48.10 | $44.77 | $45.75 | $45.75 | 1,491,330 |
| 2016-05-04 | $42.39 | $42.78 | $42.01 | $42.44 | $42.44 | 339,060 |
| 2016-05-03 | $42.62 | $43.37 | $42.02 | $42.49 | $42.49 | 218,107 |
| 2016-05-02 | $43.43 | $43.51 | $42.43 | $42.80 | $42.80 | 253,914 |
| 2016-04-29 | $42.56 | $43.57 | $41.83 | $43.35 | $43.35 | 471,475 |
| 2016-04-28 | $44.25 | $45.08 | $42.33 | $42.54 | $42.54 | 495,028 |
| 2016-04-27 | $43.55 | $44.73 | $42.63 | $44.64 | $44.64 | 412,777 |
| 2016-04-26 | $43.19 | $43.60 | $42.53 | $43.42 | $43.42 | 251,867 |
| 2016-04-25 | $43.25 | $43.45 | $42.92 | $43.14 | $43.14 | 266,221 |
| 2016-04-22 | $43.10 | $43.52 | $42.77 | $43.33 | $43.33 | 271,763 |
| 2016-04-21 | $43.20 | $43.47 | $42.74 | $43.03 | $43.03 | 151,214 |
| 2016-04-20 | $42.98 | $43.28 | $41.90 | $43.09 | $43.09 | 264,587 |
| 2016-04-19 | $43.50 | $43.50 | $42.55 | $42.92 | $42.92 | 224,892 |
| 2016-04-18 | $42.73 | $43.49 | $42.73 | $43.38 | $43.38 | 182,148 |
| 2016-04-15 | $42.52 | $42.99 | $42.21 | $42.92 | $42.92 | 217,087 |
| 2016-04-14 | $42.78 | $42.93 | $42.52 | $42.69 | $42.69 | 165,596 |
| 2016-04-13 | $42.06 | $42.85 | $41.83 | $42.78 | $42.78 | 312,180 |
| 2016-04-12 | $41.96 | $42.14 | $41.19 | $41.86 | $41.86 | 186,519 |
| 2016-04-11 | $41.98 | $42.46 | $41.74 | $41.84 | $41.84 | 159,283 |
| 2016-04-08 | $42.64 | $42.64 | $41.64 | $41.81 | $41.81 | 152,895 |
| 2016-04-07 | $42.18 | $42.39 | $41.78 | $42.36 | $42.36 | 353,020 |
| 2016-04-06 | $41.77 | $42.35 | $41.62 | $42.31 | $42.31 | 252,593 |
| 2016-04-05 | $42.11 | $42.29 | $41.31 | $41.61 | $41.61 | 231,196 |
| 2016-04-04 | $42.41 | $43.37 | $42.10 | $42.50 | $42.50 | 387,886 |
| 2016-04-01 | $41.65 | $42.90 | $41.38 | $42.47 | $42.47 | 357,578 |
| 2016-03-31 | $40.68 | $41.93 | $40.47 | $41.84 | $41.84 | 383,409 |
| 2016-03-30 | $41.04 | $41.26 | $39.85 | $40.80 | $40.80 | 244,062 |
| 2016-03-29 | $40.00 | $41.07 | $39.95 | $40.82 | $40.82 | 370,161 |
| 2016-03-28 | $39.67 | $40.27 | $39.53 | $40.01 | $40.01 | 168,171 |
| 2016-03-24 | $39.67 | $39.87 | $39.24 | $39.58 | $39.58 | 295,521 |
| 2016-03-23 | $39.95 | $40.17 | $39.78 | $39.83 | $39.83 | 393,398 |
| 2016-03-22 | $39.93 | $40.23 | $39.88 | $39.96 | $39.96 | 294,672 |
| 2016-03-21 | $39.81 | $40.21 | $39.42 | $40.02 | $40.02 | 360,902 |
| 2016-03-18 | $38.84 | $40.23 | $38.17 | $39.84 | $39.84 | 654,863 |
| 2016-03-17 | $38.94 | $39.09 | $37.91 | $38.66 | $38.66 | 246,417 |
| 2016-03-16 | $38.96 | $39.51 | $38.68 | $39.09 | $39.09 | 364,895 |
| 2016-03-15 | $39.16 | $39.63 | $38.80 | $38.98 | $38.98 | 383,997 |
| 2016-03-14 | $38.72 | $39.53 | $37.30 | $39.27 | $39.27 | 359,361 |
| 2016-03-11 | $37.92 | $38.76 | $37.57 | $38.73 | $38.73 | 235,845 |
| 2016-03-10 | $38.05 | $38.05 | $37.16 | $37.52 | $37.52 | 175,284 |
| 2016-03-09 | $38.31 | $38.31 | $37.61 | $37.88 | $37.88 | 131,814 |
| 2016-03-08 | $38.40 | $39.04 | $38.08 | $38.12 | $38.12 | 236,377 |
| 2016-03-07 | $38.30 | $39.01 | $38.13 | $38.50 | $38.50 | 260,740 |
| 2016-03-04 | $38.07 | $38.59 | $37.86 | $38.38 | $38.38 | 227,088 |
| 2016-03-03 | $38.08 | $38.24 | $37.49 | $38.18 | $38.18 | 262,306 |
| 2016-03-02 | $38.27 | $38.27 | $37.57 | $38.01 | $38.01 | 345,768 |
| 2016-03-01 | $38.27 | $38.63 | $37.70 | $38.26 | $38.26 | 270,364 |
| 2016-02-29 | $38.66 | $38.74 | $37.80 | $37.84 | $37.84 | 353,044 |
| 2016-02-26 | $39.48 | $39.48 | $38.70 | $38.75 | $38.75 | 326,556 |
| 2016-02-25 | $37.35 | $38.65 | $36.38 | $38.55 | $38.55 | 393,684 |
| 2016-02-24 | $35.00 | $38.35 | $33.03 | $37.50 | $37.50 | 1,521,197 |
| 2016-02-23 | $35.23 | $36.07 | $34.67 | $35.46 | $35.46 | 695,714 |
| 2016-02-22 | $36.96 | $37.19 | $35.15 | $35.48 | $35.48 | 623,231 |
| 2016-02-19 | $37.00 | $37.18 | $36.41 | $36.66 | $36.66 | 346,311 |
| 2016-02-18 | $36.83 | $37.67 | $36.69 | $37.22 | $37.22 | 242,040 |
| 2016-02-17 | $36.86 | $37.42 | $36.55 | $36.77 | $36.77 | 291,661 |
| 2016-02-16 | $36.00 | $36.86 | $35.81 | $36.47 | $36.47 | 227,357 |
| 2016-02-12 | $35.79 | $35.94 | $34.76 | $35.41 | $35.41 | 235,029 |
| 2016-02-11 | $34.77 | $35.38 | $34.70 | $35.17 | $35.17 | 244,840 |
| 2016-02-10 | $35.50 | $36.39 | $35.28 | $35.36 | $35.36 | 223,723 |
| 2016-02-09 | $34.72 | $35.60 | $34.52 | $35.22 | $35.22 | 231,112 |
| 2016-02-08 | $34.89 | $35.31 | $33.85 | $35.12 | $35.12 | 415,430 |
| 2016-02-05 | $36.51 | $37.32 | $35.14 | $35.19 | $35.19 | 248,607 |
| 2016-02-04 | $37.09 | $37.36 | $36.27 | $36.77 | $36.77 | 266,528 |
| 2016-02-03 | $37.75 | $37.90 | $36.58 | $37.19 | $37.19 | 522,749 |
| 2016-02-02 | $36.26 | $37.53 | $36.10 | $37.38 | $37.38 | 444,466 |
| 2016-02-01 | $36.65 | $37.67 | $36.53 | $36.66 | $36.66 | 343,709 |
| 2016-01-29 | $35.58 | $36.79 | $35.58 | $36.75 | $36.75 | 365,561 |
| 2016-01-28 | $36.56 | $36.86 | $35.15 | $35.58 | $35.58 | 265,193 |
| 2016-01-27 | $37.03 | $37.09 | $36.13 | $36.25 | $36.25 | 228,171 |
| 2016-01-26 | $37.16 | $37.24 | $36.56 | $37.04 | $37.04 | 182,641 |
| 2016-01-25 | $37.11 | $37.56 | $36.80 | $36.88 | $36.88 | 241,629 |
| 2016-01-22 | $37.12 | $37.58 | $36.71 | $37.19 | $37.19 | 253,152 |
| 2016-01-21 | $37.39 | $37.73 | $36.49 | $36.53 | $36.53 | 291,249 |
| 2016-01-20 | $36.42 | $37.75 | $35.91 | $37.30 | $37.30 | 350,233 |
| 2016-01-19 | $37.11 | $37.78 | $36.58 | $36.97 | $36.97 | 379,828 |
| 2016-01-15 | $36.40 | $36.94 | $35.67 | $36.67 | $36.67 | 476,111 |
| 2016-01-14 | $36.07 | $37.53 | $35.39 | $37.35 | $37.35 | 587,410 |
| 2016-01-13 | $36.00 | $36.74 | $35.54 | $35.71 | $35.71 | 584,293 |
| 2016-01-12 | $35.82 | $36.23 | $35.20 | $35.68 | $35.68 | 391,572 |
| 2016-01-11 | $36.53 | $36.55 | $34.90 | $35.31 | $35.31 | 497,482 |
| 2016-01-08 | $38.15 | $38.56 | $36.07 | $36.15 | $36.15 | 1,033,199 |
| 2016-01-07 | $37.57 | $38.05 | $36.50 | $37.92 | $37.92 | 579,154 |
| 2016-01-06 | $36.99 | $38.79 | $36.70 | $38.28 | $38.28 | 951,623 |
| 2016-01-05 | $39.31 | $40.28 | $38.69 | $39.26 | $39.26 | 443,766 |
| 2016-01-04 | $40.90 | $40.90 | $39.03 | $39.19 | $39.19 | 628,617 |
| 2015-12-31 | $42.10 | $42.16 | $41.44 | $41.51 | $41.51 | 391,834 |
| 2015-12-30 | $42.39 | $42.83 | $42.29 | $42.32 | $42.32 | 189,786 |
| 2015-12-29 | $41.91 | $42.74 | $41.67 | $42.28 | $42.28 | 376,610 |
| 2015-12-28 | $41.64 | $42.01 | $41.28 | $41.60 | $41.60 | 216,826 |
| 2015-12-24 | $41.04 | $42.07 | $41.04 | $41.78 | $41.78 | 233,847 |
| 2015-12-23 | $40.96 | $41.09 | $40.47 | $40.88 | $40.88 | 305,030 |
| 2015-12-22 | $39.83 | $40.66 | $39.36 | $40.45 | $40.45 | 420,396 |
| 2015-12-21 | $41.64 | $41.95 | $39.40 | $39.48 | $39.48 | 615,059 |
| 2015-12-18 | $41.56 | $41.85 | $40.99 | $41.43 | $41.43 | 1,176,063 |
| 2015-12-17 | $41.27 | $41.98 | $41.03 | $41.80 | $41.80 | 368,552 |
| 2015-12-16 | $41.44 | $41.73 | $40.74 | $41.35 | $41.35 | 307,974 |
| 2015-12-15 | $40.89 | $41.10 | $40.41 | $40.94 | $40.94 | 393,069 |
| 2015-12-14 | $40.60 | $40.95 | $40.01 | $40.54 | $40.54 | 260,262 |
| 2015-12-11 | $40.32 | $40.67 | $40.05 | $40.44 | $40.44 | 281,552 |
| 2015-12-10 | $40.65 | $41.38 | $40.43 | $40.99 | $40.99 | 386,040 |
| 2015-12-09 | $41.33 | $41.86 | $40.55 | $40.65 | $40.65 | 468,861 |
| 2015-12-08 | $40.19 | $41.68 | $40.05 | $41.58 | $41.58 | 407,858 |
| 2015-12-07 | $41.06 | $41.10 | $40.40 | $40.54 | $40.54 | 318,444 |
| 2015-12-04 | $40.52 | $41.36 | $40.21 | $41.07 | $41.07 | 328,086 |
| 2015-12-03 | $41.39 | $41.79 | $40.07 | $40.35 | $40.35 | 230,778 |
| 2015-12-02 | $41.81 | $42.19 | $41.39 | $41.43 | $41.43 | 293,200 |
| 2015-12-01 | $41.83 | $41.94 | $41.22 | $41.70 | $41.70 | 315,509 |
| 2015-11-30 | $42.89 | $42.89 | $41.45 | $41.48 | $41.48 | 287,893 |
| 2015-11-27 | $42.29 | $43.00 | $42.08 | $42.48 | $42.48 | 165,898 |
| 2015-11-25 | $41.93 | $42.44 | $41.26 | $42.23 | $42.23 | 204,193 |
| 2015-11-24 | $41.74 | $42.10 | $41.46 | $41.93 | $41.93 | 313,668 |
| 2015-11-23 | $41.65 | $42.12 | $40.01 | $41.90 | $41.90 | 345,339 |
| 2015-11-20 | $41.81 | $42.18 | $41.54 | $41.72 | $41.72 | 213,075 |
| 2015-11-19 | $42.87 | $42.88 | $41.31 | $41.48 | $41.48 | 222,402 |
| 2015-11-18 | $42.48 | $42.88 | $41.94 | $42.86 | $42.86 | 198,374 |
| 2015-11-17 | $41.11 | $42.51 | $41.11 | $42.06 | $42.06 | 257,503 |
| 2015-11-16 | $41.08 | $41.82 | $40.92 | $41.60 | $41.60 | 246,293 |
| 2015-11-13 | $41.12 | $41.70 | $40.62 | $41.14 | $41.14 | 237,710 |
| 2015-11-12 | $42.18 | $42.37 | $41.34 | $41.39 | $41.39 | 248,174 |
| 2015-11-11 | $43.15 | $43.15 | $42.18 | $42.33 | $42.33 | 178,231 |
| 2015-11-10 | $42.75 | $43.38 | $42.41 | $43.11 | $43.11 | 325,135 |
| 2015-11-09 | $43.00 | $43.10 | $42.61 | $42.75 | $42.75 | 414,857 |
| 2015-11-06 | $42.00 | $43.76 | $40.87 | $43.12 | $43.12 | 725,022 |
| 2015-11-05 | $41.38 | $41.75 | $41.03 | $41.48 | $41.48 | 326,256 |
| 2015-11-04 | $41.66 | $41.75 | $41.20 | $41.45 | $41.45 | 258,110 |
| 2015-11-03 | $41.09 | $41.70 | $40.63 | $41.46 | $41.46 | 301,691 |
| 2015-11-02 | $39.83 | $41.32 | $39.09 | $41.16 | $41.16 | 338,340 |
| 2015-10-30 | $39.70 | $40.14 | $39.51 | $39.68 | $39.68 | 218,410 |
| 2015-10-29 | $39.89 | $40.66 | $39.65 | $39.72 | $39.72 | 251,153 |
| 2015-10-28 | $38.55 | $40.07 | $38.40 | $40.07 | $40.07 | 313,107 |
| 2015-10-27 | $38.13 | $38.85 | $38.13 | $38.55 | $38.55 | 393,077 |
| 2015-10-26 | $38.30 | $38.70 | $38.05 | $38.12 | $38.12 | 508,283 |
| 2015-10-23 | $38.89 | $38.99 | $38.36 | $38.45 | $38.45 | 529,627 |
| 2015-10-22 | $40.86 | $40.86 | $37.40 | $38.36 | $38.36 | 437,395 |
| 2015-10-21 | $41.70 | $41.70 | $39.78 | $40.70 | $40.70 | 272,312 |
| 2015-10-20 | $41.15 | $41.70 | $40.74 | $41.40 | $41.40 | 199,456 |
| 2015-10-19 | $40.65 | $41.50 | $40.65 | $40.84 | $40.84 | 261,919 |
| 2015-10-16 | $40.54 | $41.12 | $40.38 | $41.00 | $41.00 | 146,247 |
| 2015-10-15 | $39.01 | $40.41 | $39.01 | $40.39 | $40.39 | 253,938 |
| 2015-10-14 | $39.75 | $40.08 | $38.80 | $38.96 | $38.96 | 253,655 |
| 2015-10-13 | $40.02 | $40.40 | $39.67 | $39.77 | $39.77 | 299,097 |
| 2015-10-12 | $39.64 | $40.32 | $39.09 | $40.14 | $40.14 | 183,186 |
| 2015-10-09 | $39.48 | $40.19 | $39.11 | $39.58 | $39.58 | 211,431 |
| 2015-10-08 | $38.93 | $39.46 | $38.74 | $39.36 | $39.36 | 291,739 |
| 2015-10-07 | $38.65 | $39.02 | $37.97 | $38.88 | $38.88 | 267,025 |
| 2015-10-06 | $39.81 | $39.81 | $38.30 | $38.58 | $38.58 | 241,927 |
| 2015-10-05 | $39.50 | $39.89 | $38.99 | $39.78 | $39.78 | 249,473 |
| 2015-10-02 | $38.75 | $39.29 | $37.81 | $39.26 | $39.26 | 256,553 |
| 2015-10-01 | $38.48 | $39.22 | $37.84 | $39.07 | $39.07 | 398,346 |
| 2015-09-30 | $37.86 | $38.70 | $37.86 | $38.56 | $38.56 | 328,603 |
| 2015-09-29 | $37.84 | $38.58 | $37.34 | $37.61 | $37.61 | 378,191 |
| 2015-09-28 | $40.21 | $40.67 | $37.15 | $37.90 | $37.90 | 556,944 |
| 2015-09-25 | $42.74 | $42.74 | $40.08 | $40.18 | $40.18 | 505,059 |
| 2015-09-24 | $42.22 | $42.55 | $41.88 | $42.54 | $42.54 | 332,425 |
| 2015-09-23 | $42.88 | $42.88 | $42.39 | $42.63 | $42.63 | 203,162 |
| 2015-09-22 | $42.87 | $43.21 | $42.45 | $42.67 | $42.67 | 333,207 |
| 2015-09-21 | $42.63 | $43.61 | $42.54 | $43.14 | $43.14 | 682,270 |
| 2015-09-18 | $41.93 | $42.75 | $41.93 | $42.45 | $42.45 | 1,024,136 |
| 2015-09-17 | $42.20 | $43.06 | $42.19 | $42.46 | $42.46 | 404,266 |
| 2015-09-16 | $41.88 | $42.50 | $41.79 | $42.32 | $42.32 | 362,554 |
| 2015-09-15 | $41.77 | $42.24 | $41.54 | $41.74 | $41.74 | 379,535 |
| 2015-09-14 | $41.64 | $42.20 | $41.40 | $41.79 | $41.79 | 372,013 |
| 2015-09-11 | $40.85 | $42.21 | $40.46 | $41.64 | $41.64 | 483,776 |
| 2015-09-10 | $40.78 | $41.60 | $40.65 | $41.12 | $41.12 | 219,758 |
| 2015-09-09 | $41.40 | $41.61 | $40.62 | $40.75 | $40.75 | 323,938 |
| 2015-09-08 | $40.13 | $41.00 | $39.84 | $40.97 | $40.97 | 314,222 |
Masimo Corp (MASI) News Headlines
.jpg)
Apple defeats AliveCor bid to block US smartwatch imports in US appeal
None
reuters.com March 7, 2025.jpg)
Recent Masimo Corp (MASI) News
Similar Companies to Masimo Corp (MASI) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |