Moody`s Corp (MCO) Exchange: NYSE
Data as of April 26, 2024
$376.13 ($0.95) 0.25%
Moody`s Corp - Daily Information
Click for more stock information on Moody`s Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $374.95 |
| Previous Close | $376.13 |
| High | $378.99 |
| Low | $371.97 |
| Adjusted Open | $374.95 |
| Previous Adjusted Close | $376.13 |
| Adjusted High | $378.99 |
| Adjusted Low | $371.97 |
About Moody`s Corp (MCO)
Moodyâs Corporation (MCO) is a global provider of credit ratings, research and thoughtful analytics for financial markets. In addition to credit ratings, Moodyâs also provides risk management and financial research services across a wide range of industries and products, including fixed income securities. The company was founded in 1909 and is headquartered in New York, New York. Moodyâs has grown steadily since its inception, with its business model expanding to include a range of financial data and services. In its role as a credit rating agency, Moodyâs assigns ratings ranging from Aaa to C, with a higher rating corresponding to more creditworthiness. As a research and analytics provider, Moodyâs provides comprehensive data and analysis on a range of debt and other fixed-income securities, so that investors can make informed decisions. It also provides advisory services, allowing investors to make informed decisions based on their own risk-return profiles. Moodyâs is increasingly a key player in the financial markets and its products and services are increasingly relied on by market participants around the world.
Invest in Moody`s Corp (MCO)
Historical Stock Data for Moody`s Corp (MCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $374.95 | $378.99 | $371.97 | $376.13 | $376.13 | 632,778 |
| 2024-04-25 | $380.00 | $380.93 | $372.63 | $375.18 | $375.18 | 897,798 |
| 2024-04-24 | $381.29 | $382.50 | $377.60 | $381.21 | $381.21 | 582,541 |
| 2024-04-23 | $379.00 | $383.68 | $377.10 | $382.17 | $382.17 | 572,230 |
| 2024-04-22 | $376.60 | $380.47 | $374.80 | $379.26 | $379.26 | 504,951 |
| 2024-04-19 | $375.98 | $376.37 | $371.34 | $374.67 | $374.67 | 820,511 |
| 2024-04-18 | $377.19 | $379.97 | $369.42 | $374.60 | $374.60 | 789,553 |
| 2024-04-17 | $375.00 | $378.38 | $373.27 | $375.41 | $375.41 | 576,011 |
| 2024-04-16 | $372.99 | $375.24 | $370.29 | $370.73 | $370.73 | 900,047 |
| 2024-04-15 | $381.97 | $384.61 | $371.97 | $373.54 | $373.54 | 771,567 |
| 2024-04-12 | $380.28 | $382.05 | $375.86 | $377.16 | $377.16 | 610,141 |
| 2024-04-11 | $384.82 | $386.72 | $381.54 | $383.55 | $383.55 | 661,638 |
| 2024-04-10 | $389.66 | $391.73 | $384.04 | $384.46 | $384.46 | 591,585 |
| 2024-04-09 | $401.06 | $401.06 | $394.31 | $397.89 | $397.89 | 398,156 |
| 2024-04-08 | $393.47 | $398.31 | $392.34 | $396.07 | $396.07 | 698,456 |
| 2024-04-05 | $390.92 | $393.79 | $387.78 | $392.47 | $392.47 | 619,741 |
| 2024-04-04 | $395.61 | $402.38 | $391.19 | $391.57 | $391.57 | 892,625 |
| 2024-04-03 | $391.22 | $394.11 | $390.46 | $392.44 | $392.44 | 619,454 |
| 2024-04-02 | $395.28 | $395.28 | $388.58 | $391.20 | $391.20 | 1,178,908 |
| 2024-04-01 | $394.00 | $398.16 | $392.58 | $393.89 | $393.89 | 683,638 |
| 2024-03-28 | $392.31 | $395.54 | $391.16 | $393.03 | $393.03 | 551,657 |
| 2024-03-27 | $394.81 | $396.00 | $387.46 | $390.24 | $390.24 | 469,990 |
| 2024-03-26 | $388.47 | $392.00 | $386.31 | $390.92 | $390.92 | 736,187 |
| 2024-03-25 | $386.72 | $388.31 | $385.00 | $386.57 | $386.57 | 728,456 |
| 2024-03-22 | $397.52 | $398.00 | $387.58 | $387.64 | $387.64 | 495,185 |
| 2024-03-21 | $394.00 | $395.79 | $391.03 | $395.62 | $395.62 | 732,576 |
| 2024-03-20 | $388.59 | $390.79 | $386.48 | $390.21 | $390.21 | 568,036 |
| 2024-03-19 | $385.40 | $389.79 | $384.61 | $387.20 | $387.20 | 689,889 |
| 2024-03-18 | $385.89 | $389.17 | $383.64 | $384.08 | $384.08 | 797,946 |
| 2024-03-15 | $378.72 | $385.89 | $378.72 | $384.16 | $384.16 | 1,153,071 |
| 2024-03-14 | $388.30 | $391.98 | $381.00 | $383.41 | $383.41 | 456,624 |
| 2024-03-13 | $389.34 | $391.27 | $387.08 | $389.02 | $389.02 | 339,911 |
| 2024-03-12 | $387.35 | $390.77 | $385.02 | $388.93 | $388.93 | 334,323 |
| 2024-03-11 | $385.94 | $386.75 | $382.87 | $384.85 | $384.85 | 410,219 |
| 2024-03-08 | $392.12 | $393.20 | $386.31 | $387.01 | $387.01 | 493,417 |
| 2024-03-07 | $392.99 | $394.48 | $389.17 | $391.58 | $391.58 | 672,085 |
| 2024-03-06 | $383.31 | $389.61 | $383.31 | $389.03 | $389.03 | 816,832 |
| 2024-03-05 | $380.82 | $384.89 | $380.30 | $382.50 | $382.50 | 796,088 |
| 2024-03-04 | $379.00 | $384.50 | $377.62 | $382.50 | $382.50 | 795,105 |
| 2024-03-01 | $378.39 | $383.65 | $377.51 | $382.04 | $382.04 | 617,326 |
| 2024-02-29 | $380.93 | $383.84 | $378.36 | $379.42 | $379.42 | 1,690,216 |
| 2024-02-28 | $377.10 | $381.38 | $376.59 | $379.86 | $379.86 | 481,560 |
| 2024-02-27 | $379.71 | $379.71 | $375.72 | $377.67 | $377.67 | 521,828 |
| 2024-02-26 | $385.87 | $387.00 | $379.89 | $380.12 | $380.12 | 536,706 |
| 2024-02-23 | $382.93 | $386.53 | $382.93 | $385.51 | $385.51 | 549,072 |
| 2024-02-22 | $380.48 | $384.23 | $377.83 | $381.90 | $381.90 | 790,348 |
| 2024-02-21 | $373.81 | $377.02 | $371.77 | $375.86 | $375.03 | 719,077 |
| 2024-02-20 | $369.46 | $376.06 | $368.25 | $375.32 | $374.49 | 964,922 |
| 2024-02-16 | $372.19 | $375.54 | $368.79 | $370.76 | $369.94 | 985,738 |
| 2024-02-15 | $367.98 | $375.71 | $367.98 | $373.24 | $372.41 | 1,262,362 |
| 2024-02-14 | $370.00 | $371.63 | $363.49 | $366.48 | $365.67 | 1,422,717 |
| 2024-02-13 | $378.43 | $385.81 | $365.76 | $369.23 | $368.41 | 2,001,894 |
| 2024-02-12 | $407.60 | $407.62 | $401.00 | $401.09 | $400.20 | 1,026,660 |
| 2024-02-09 | $398.00 | $405.34 | $396.12 | $405.17 | $405.17 | 931,397 |
| 2024-02-08 | $400.21 | $400.62 | $393.40 | $398.00 | $398.00 | 720,968 |
| 2024-02-07 | $401.68 | $406.30 | $399.34 | $404.85 | $404.85 | 779,437 |
| 2024-02-06 | $397.57 | $398.28 | $394.77 | $398.05 | $398.05 | 384,980 |
| 2024-02-05 | $396.56 | $399.31 | $393.18 | $396.99 | $396.99 | 727,848 |
| 2024-02-02 | $400.00 | $403.17 | $394.34 | $399.60 | $399.60 | 682,715 |
| 2024-02-01 | $391.99 | $402.54 | $390.99 | $402.54 | $402.54 | 652,579 |
| 2024-01-31 | $397.37 | $399.36 | $391.50 | $392.04 | $392.04 | 614,609 |
| 2024-01-30 | $392.00 | $397.27 | $390.99 | $396.51 | $396.51 | 716,422 |
| 2024-01-29 | $388.72 | $391.39 | $385.66 | $391.27 | $391.27 | 649,133 |
| 2024-01-26 | $392.37 | $392.73 | $388.94 | $389.29 | $389.29 | 417,740 |
| 2024-01-25 | $391.48 | $392.78 | $389.46 | $392.60 | $392.60 | 413,578 |
| 2024-01-24 | $391.48 | $392.09 | $389.52 | $389.94 | $389.94 | 423,268 |
| 2024-01-23 | $390.07 | $390.07 | $385.27 | $389.82 | $389.82 | 434,469 |
| 2024-01-22 | $387.61 | $390.44 | $387.10 | $388.79 | $388.79 | 681,010 |
| 2024-01-19 | $385.46 | $388.13 | $383.39 | $386.84 | $386.84 | 582,231 |
| 2024-01-18 | $381.26 | $384.45 | $379.10 | $383.20 | $383.20 | 500,939 |
| 2024-01-17 | $379.01 | $383.70 | $379.01 | $381.28 | $381.28 | 536,224 |
| 2024-01-16 | $376.50 | $381.94 | $375.93 | $381.73 | $381.73 | 667,750 |
| 2024-01-12 | $379.85 | $380.00 | $375.87 | $379.79 | $379.79 | 474,994 |
| 2024-01-11 | $376.50 | $376.82 | $371.03 | $376.80 | $376.80 | 984,449 |
| 2024-01-10 | $375.06 | $376.67 | $372.54 | $376.59 | $376.59 | 698,922 |
| 2024-01-09 | $372.50 | $375.12 | $371.36 | $373.07 | $373.07 | 835,832 |
| 2024-01-08 | $373.09 | $376.64 | $372.01 | $375.70 | $375.70 | 846,335 |
| 2024-01-05 | $374.34 | $376.54 | $370.40 | $371.69 | $371.69 | 734,486 |
| 2024-01-04 | $375.86 | $378.59 | $374.33 | $374.49 | $374.49 | 640,410 |
| 2024-01-03 | $379.29 | $379.91 | $373.58 | $375.23 | $375.23 | 791,041 |
| 2024-01-02 | $386.03 | $388.58 | $379.62 | $381.81 | $381.81 | 736,106 |
| 2023-12-29 | $390.63 | $393.45 | $388.74 | $390.56 | $390.56 | 578,581 |
| 2023-12-28 | $390.41 | $392.25 | $389.80 | $390.63 | $390.63 | 294,142 |
| 2023-12-27 | $388.06 | $390.91 | $386.46 | $390.21 | $390.21 | 346,649 |
| 2023-12-26 | $386.38 | $389.34 | $385.64 | $388.32 | $388.32 | 253,339 |
| 2023-12-22 | $388.66 | $389.46 | $385.39 | $387.58 | $387.58 | 477,528 |
| 2023-12-21 | $383.79 | $386.28 | $380.94 | $386.13 | $386.13 | 660,976 |
| 2023-12-20 | $391.10 | $393.67 | $381.99 | $382.45 | $382.45 | 864,660 |
| 2023-12-19 | $390.29 | $393.09 | $389.36 | $390.53 | $390.53 | 731,905 |
| 2023-12-18 | $389.75 | $391.55 | $387.35 | $390.99 | $390.99 | 665,722 |
| 2023-12-15 | $393.09 | $393.09 | $386.67 | $389.06 | $389.06 | 1,182,078 |
| 2023-12-14 | $394.71 | $396.91 | $390.48 | $391.62 | $391.62 | 855,614 |
| 2023-12-13 | $381.82 | $391.26 | $380.21 | $390.82 | $390.82 | 952,328 |
| 2023-12-12 | $378.36 | $380.71 | $377.96 | $380.57 | $380.57 | 813,861 |
| 2023-12-11 | $374.52 | $378.82 | $372.00 | $377.59 | $377.59 | 858,565 |
| 2023-12-08 | $371.99 | $378.32 | $369.99 | $374.61 | $374.61 | 1,282,223 |
| 2023-12-07 | $374.19 | $375.72 | $371.46 | $372.63 | $372.63 | 866,453 |
| 2023-12-06 | $376.89 | $378.18 | $372.99 | $373.43 | $373.43 | 889,657 |
| 2023-12-05 | $373.35 | $375.90 | $369.22 | $375.66 | $375.66 | 883,611 |
| 2023-12-04 | $368.76 | $374.38 | $368.50 | $373.94 | $373.94 | 998,258 |
| 2023-12-01 | $364.00 | $371.19 | $361.71 | $371.05 | $371.05 | 937,613 |
| 2023-11-30 | $360.43 | $365.20 | $358.68 | $364.96 | $364.96 | 1,881,962 |
| 2023-11-29 | $363.24 | $364.07 | $361.42 | $361.89 | $361.89 | 922,315 |
| 2023-11-28 | $360.26 | $362.81 | $358.49 | $361.18 | $361.18 | 727,491 |
| 2023-11-27 | $361.36 | $362.20 | $359.39 | $361.30 | $361.30 | 800,145 |
| 2023-11-24 | $364.96 | $364.96 | $361.22 | $362.38 | $362.38 | 425,034 |
| 2023-11-22 | $364.92 | $368.67 | $363.96 | $364.55 | $364.55 | 1,276,572 |
| 2023-11-21 | $361.70 | $364.65 | $360.81 | $363.80 | $363.80 | 1,006,666 |
| 2023-11-20 | $356.47 | $361.88 | $355.77 | $361.11 | $361.11 | 1,312,588 |
| 2023-11-17 | $354.58 | $357.66 | $353.29 | $356.67 | $356.67 | 865,818 |
| 2023-11-16 | $352.90 | $354.73 | $352.17 | $353.57 | $353.57 | 960,277 |
| 2023-11-15 | $350.76 | $353.90 | $350.38 | $350.70 | $350.70 | 839,429 |
| 2023-11-14 | $348.23 | $353.16 | $344.60 | $351.17 | $351.17 | 1,125,757 |
| 2023-11-13 | $342.70 | $345.09 | $342.16 | $343.51 | $343.51 | 743,997 |
| 2023-11-10 | $341.97 | $345.03 | $338.82 | $344.57 | $344.57 | 762,187 |
| 2023-11-09 | $340.00 | $343.14 | $337.80 | $339.88 | $339.88 | 887,505 |
| 2023-11-08 | $335.51 | $339.32 | $334.78 | $338.73 | $338.73 | 533,991 |
| 2023-11-07 | $333.98 | $338.48 | $332.05 | $335.87 | $335.87 | 655,046 |
| 2023-11-06 | $331.24 | $333.71 | $329.72 | $333.44 | $333.44 | 643,731 |
| 2023-11-03 | $330.00 | $336.15 | $329.23 | $331.42 | $331.42 | 950,885 |
| 2023-11-02 | $318.99 | $327.37 | $317.54 | $326.83 | $326.83 | 1,365,234 |
| 2023-11-01 | $308.69 | $314.98 | $307.23 | $312.88 | $312.88 | 1,000,043 |
| 2023-10-31 | $306.21 | $309.52 | $303.98 | $308.00 | $308.00 | 730,545 |
| 2023-10-30 | $304.78 | $307.75 | $298.86 | $306.32 | $306.32 | 778,958 |
| 2023-10-27 | $310.74 | $311.36 | $300.98 | $301.97 | $301.97 | 805,845 |
| 2023-10-26 | $312.13 | $315.23 | $310.00 | $310.09 | $310.09 | 832,632 |
| 2023-10-25 | $319.02 | $324.96 | $312.28 | $314.26 | $314.26 | 1,442,042 |
| 2023-10-24 | $310.00 | $311.68 | $303.06 | $305.61 | $305.61 | 1,543,119 |
| 2023-10-23 | $307.18 | $312.74 | $307.16 | $309.05 | $309.05 | 708,807 |
| 2023-10-20 | $310.38 | $311.61 | $307.83 | $309.60 | $309.60 | 1,334,940 |
| 2023-10-19 | $314.38 | $316.51 | $310.42 | $311.58 | $311.58 | 548,700 |
| 2023-10-18 | $318.99 | $319.15 | $313.98 | $314.02 | $314.02 | 526,320 |
| 2023-10-17 | $319.34 | $324.86 | $318.42 | $321.40 | $321.40 | 390,248 |
| 2023-10-16 | $320.33 | $325.10 | $318.67 | $321.42 | $321.42 | 497,983 |
| 2023-10-13 | $320.28 | $321.20 | $314.75 | $317.40 | $317.40 | 453,911 |
| 2023-10-12 | $327.39 | $327.39 | $318.16 | $319.93 | $319.93 | 545,057 |
| 2023-10-11 | $324.40 | $326.03 | $322.76 | $325.52 | $325.52 | 575,551 |
| 2023-10-10 | $318.08 | $324.74 | $317.48 | $321.87 | $321.87 | 845,881 |
| 2023-10-09 | $315.15 | $319.37 | $314.65 | $318.37 | $318.37 | 436,458 |
| 2023-10-06 | $312.16 | $318.72 | $310.81 | $317.11 | $317.11 | 643,708 |
| 2023-10-05 | $313.54 | $314.90 | $311.60 | $313.99 | $313.99 | 596,221 |
| 2023-10-04 | $309.25 | $314.92 | $307.80 | $314.49 | $314.49 | 896,703 |
| 2023-10-03 | $314.35 | $315.10 | $306.92 | $307.80 | $307.80 | 537,185 |
| 2023-10-02 | $313.94 | $319.53 | $313.70 | $316.22 | $316.22 | 652,188 |
| 2023-09-29 | $320.93 | $322.24 | $315.33 | $316.17 | $316.17 | 730,417 |
| 2023-09-28 | $315.10 | $319.73 | $315.10 | $318.46 | $318.46 | 603,516 |
| 2023-09-27 | $316.68 | $319.02 | $312.91 | $314.51 | $314.51 | 951,586 |
| 2023-09-26 | $319.60 | $320.79 | $315.12 | $315.43 | $315.43 | 1,051,704 |
| 2023-09-25 | $323.20 | $324.66 | $321.71 | $322.81 | $322.81 | 417,053 |
| 2023-09-22 | $324.28 | $327.65 | $323.86 | $324.22 | $324.22 | 387,556 |
| 2023-09-21 | $333.66 | $335.28 | $323.93 | $324.27 | $324.27 | 663,482 |
| 2023-09-20 | $341.78 | $342.94 | $335.68 | $335.85 | $335.85 | 371,773 |
| 2023-09-19 | $342.72 | $343.66 | $338.14 | $340.69 | $340.69 | 332,519 |
| 2023-09-18 | $340.50 | $344.97 | $339.85 | $343.40 | $343.40 | 361,172 |
| 2023-09-15 | $343.99 | $346.90 | $340.98 | $341.19 | $341.19 | 933,625 |
| 2023-09-14 | $346.28 | $350.46 | $344.06 | $348.86 | $348.86 | 557,637 |
| 2023-09-13 | $339.77 | $344.21 | $338.94 | $343.20 | $343.20 | 553,306 |
| 2023-09-12 | $337.71 | $341.35 | $337.19 | $339.21 | $339.21 | 452,620 |
| 2023-09-11 | $341.24 | $341.39 | $337.76 | $339.76 | $339.76 | 520,988 |
| 2023-09-08 | $342.50 | $343.09 | $339.32 | $339.77 | $339.77 | 537,359 |
| 2023-09-07 | $338.94 | $343.07 | $338.36 | $342.12 | $342.12 | 559,512 |
| 2023-09-06 | $337.95 | $341.77 | $337.31 | $340.68 | $340.68 | 536,515 |
| 2023-09-05 | $338.80 | $340.38 | $335.74 | $338.30 | $338.30 | 550,177 |
| 2023-09-01 | $339.69 | $343.03 | $338.21 | $339.32 | $339.32 | 409,548 |
| 2023-08-31 | $338.82 | $340.00 | $336.11 | $336.80 | $336.80 | 698,141 |
| 2023-08-30 | $337.83 | $340.73 | $337.50 | $338.83 | $338.83 | 380,564 |
| 2023-08-29 | $334.07 | $338.43 | $334.01 | $337.79 | $337.79 | 414,103 |
| 2023-08-28 | $334.43 | $337.50 | $334.30 | $334.73 | $334.73 | 369,097 |
| 2023-08-25 | $333.29 | $335.66 | $331.10 | $334.43 | $334.43 | 487,022 |
| 2023-08-24 | $335.49 | $338.66 | $330.93 | $331.04 | $331.04 | 443,130 |
| 2023-08-23 | $328.62 | $335.99 | $327.43 | $334.67 | $334.67 | 392,508 |
| 2023-08-22 | $326.24 | $329.48 | $324.79 | $327.01 | $327.01 | 591,992 |
| 2023-08-21 | $327.18 | $328.19 | $323.11 | $324.78 | $324.78 | 517,081 |
| 2023-08-18 | $324.65 | $327.71 | $323.01 | $327.02 | $327.02 | 658,604 |
| 2023-08-17 | $331.54 | $332.96 | $328.26 | $328.50 | $328.50 | 682,255 |
| 2023-08-16 | $331.23 | $335.54 | $330.93 | $331.56 | $330.78 | 512,644 |
| 2023-08-15 | $336.78 | $337.93 | $331.65 | $332.74 | $331.96 | 469,231 |
| 2023-08-14 | $336.81 | $339.45 | $335.78 | $338.78 | $337.99 | 350,530 |
| 2023-08-11 | $337.69 | $338.77 | $335.45 | $336.70 | $336.70 | 359,452 |
| 2023-08-10 | $339.04 | $342.00 | $337.34 | $339.29 | $339.29 | 515,335 |
| 2023-08-09 | $337.32 | $340.88 | $336.93 | $337.78 | $337.78 | 499,595 |
| 2023-08-08 | $339.89 | $339.89 | $333.69 | $337.82 | $337.82 | 582,712 |
| 2023-08-07 | $342.13 | $342.44 | $339.21 | $342.41 | $342.41 | 547,731 |
| 2023-08-04 | $338.35 | $343.33 | $336.26 | $340.05 | $340.05 | 802,532 |
| 2023-08-03 | $341.19 | $342.04 | $336.70 | $338.05 | $338.05 | 890,021 |
| 2023-08-02 | $348.10 | $349.81 | $342.19 | $343.67 | $343.67 | 1,059,862 |
| 2023-08-01 | $350.45 | $353.33 | $349.71 | $352.36 | $352.36 | 569,727 |
| 2023-07-31 | $354.75 | $354.92 | $350.19 | $352.75 | $352.75 | 698,006 |
| 2023-07-28 | $355.50 | $357.08 | $351.43 | $353.46 | $353.46 | 668,526 |
| 2023-07-27 | $358.90 | $358.90 | $347.84 | $351.39 | $351.39 | 1,309,260 |
| 2023-07-26 | $360.90 | $361.76 | $354.23 | $359.25 | $359.25 | 1,005,875 |
| 2023-07-25 | $354.55 | $363.19 | $351.84 | $361.70 | $361.70 | 1,119,256 |
| 2023-07-24 | $357.21 | $359.28 | $355.33 | $356.88 | $356.88 | 1,001,606 |
| 2023-07-21 | $359.55 | $359.62 | $356.65 | $357.78 | $357.78 | 2,170,079 |
| 2023-07-20 | $357.51 | $361.00 | $357.21 | $358.85 | $358.85 | 747,899 |
| 2023-07-19 | $359.03 | $361.39 | $357.72 | $359.54 | $359.54 | 718,988 |
| 2023-07-18 | $355.58 | $359.88 | $355.14 | $359.44 | $359.44 | 585,037 |
| 2023-07-17 | $354.25 | $357.11 | $351.96 | $356.41 | $356.41 | 665,131 |
| 2023-07-14 | $351.24 | $353.75 | $350.21 | $353.15 | $353.15 | 572,847 |
| 2023-07-13 | $349.26 | $351.78 | $347.79 | $350.51 | $350.51 | 728,459 |
| 2023-07-12 | $344.26 | $348.24 | $342.97 | $347.21 | $347.21 | 892,775 |
| 2023-07-11 | $341.81 | $342.58 | $338.03 | $339.26 | $339.26 | 746,217 |
| 2023-07-10 | $340.14 | $344.59 | $340.14 | $342.10 | $342.10 | 467,452 |
| 2023-07-07 | $339.68 | $344.44 | $338.80 | $339.57 | $339.57 | 812,387 |
| 2023-07-06 | $342.53 | $343.17 | $338.59 | $342.22 | $342.22 | 957,306 |
| 2023-07-05 | $344.50 | $347.31 | $342.96 | $346.96 | $346.96 | 655,676 |
| 2023-07-03 | $345.81 | $346.58 | $341.80 | $346.39 | $346.39 | 332,973 |
| 2023-06-30 | $347.19 | $350.97 | $346.00 | $347.72 | $347.72 | 1,037,223 |
| 2023-06-29 | $341.88 | $344.84 | $340.42 | $344.45 | $344.45 | 384,459 |
| 2023-06-28 | $338.77 | $341.75 | $337.27 | $341.59 | $341.59 | 563,230 |
| 2023-06-27 | $336.95 | $339.62 | $335.73 | $338.83 | $338.83 | 379,809 |
| 2023-06-26 | $336.59 | $337.43 | $334.18 | $334.76 | $334.76 | 525,248 |
| 2023-06-23 | $333.55 | $338.23 | $331.62 | $337.28 | $337.28 | 934,265 |
| 2023-06-22 | $336.17 | $337.06 | $333.00 | $335.84 | $335.84 | 845,053 |
| 2023-06-21 | $338.20 | $339.40 | $334.15 | $338.54 | $338.54 | 764,802 |
| 2023-06-20 | $338.34 | $341.38 | $338.34 | $340.19 | $340.19 | 728,716 |
| 2023-06-16 | $350.39 | $351.06 | $341.76 | $341.85 | $341.85 | 1,243,316 |
| 2023-06-15 | $341.11 | $350.00 | $340.47 | $348.31 | $348.31 | 573,142 |
| 2023-06-14 | $338.80 | $343.12 | $338.67 | $340.71 | $340.71 | 467,539 |
| 2023-06-13 | $335.50 | $340.82 | $335.50 | $338.80 | $338.80 | 1,500,647 |
| 2023-06-12 | $335.73 | $337.40 | $332.95 | $335.59 | $335.59 | 595,028 |
| 2023-06-09 | $333.87 | $338.26 | $332.63 | $335.48 | $335.48 | 1,017,429 |
| 2023-06-08 | $326.74 | $333.90 | $324.78 | $333.24 | $333.24 | 603,354 |
| 2023-06-07 | $331.42 | $332.18 | $326.32 | $327.48 | $327.48 | 542,600 |
| 2023-06-06 | $328.34 | $331.41 | $328.34 | $330.69 | $330.69 | 561,649 |
| 2023-06-05 | $326.38 | $330.43 | $325.85 | $328.80 | $328.80 | 694,067 |
| 2023-06-02 | $325.78 | $329.70 | $325.00 | $326.99 | $326.99 | 917,246 |
| 2023-06-01 | $316.55 | $324.95 | $316.55 | $323.67 | $323.67 | 750,673 |
| 2023-05-31 | $313.05 | $317.00 | $310.84 | $316.88 | $316.88 | 2,799,204 |
| 2023-05-30 | $315.24 | $319.62 | $312.98 | $313.54 | $313.54 | 697,968 |
| 2023-05-26 | $309.77 | $313.30 | $309.04 | $313.00 | $313.00 | 764,339 |
| 2023-05-25 | $310.54 | $311.00 | $308.49 | $309.67 | $309.67 | 517,944 |
| 2023-05-24 | $310.97 | $311.94 | $308.27 | $309.03 | $309.03 | 639,940 |
| 2023-05-23 | $318.36 | $319.94 | $311.85 | $312.79 | $312.79 | 695,848 |
| 2023-05-22 | $314.92 | $322.22 | $314.92 | $321.38 | $321.38 | 700,110 |
| 2023-05-19 | $315.10 | $317.96 | $312.97 | $315.03 | $315.03 | 589,776 |
| 2023-05-18 | $308.95 | $314.37 | $308.00 | $314.15 | $314.15 | 452,367 |
| 2023-05-17 | $309.94 | $311.36 | $306.71 | $309.48 | $308.72 | 876,178 |
| 2023-05-16 | $309.84 | $310.84 | $307.03 | $307.43 | $307.43 | 871,580 |
| 2023-05-15 | $310.90 | $314.05 | $309.89 | $311.08 | $311.08 | 725,043 |
| 2023-05-12 | $310.04 | $311.31 | $307.90 | $309.71 | $309.71 | 630,494 |
| 2023-05-11 | $311.11 | $311.36 | $308.60 | $308.95 | $308.95 | 846,171 |
| 2023-05-10 | $308.76 | $310.99 | $307.12 | $310.58 | $310.58 | 1,072,068 |
| 2023-05-09 | $304.63 | $307.59 | $304.10 | $305.93 | $305.93 | 584,527 |
| 2023-05-08 | $305.73 | $306.62 | $304.11 | $305.94 | $305.94 | 494,160 |
| 2023-05-05 | $303.36 | $305.67 | $303.00 | $304.64 | $304.64 | 873,694 |
| 2023-05-04 | $299.38 | $301.35 | $296.45 | $299.65 | $299.65 | 947,171 |
| 2023-05-03 | $307.03 | $309.02 | $299.94 | $300.23 | $300.23 | 700,219 |
| 2023-05-02 | $310.70 | $311.16 | $304.08 | $305.77 | $305.77 | 598,444 |
| 2023-05-01 | $312.23 | $314.97 | $311.92 | $313.28 | $313.28 | 560,571 |
| 2023-04-28 | $311.14 | $313.42 | $309.02 | $313.12 | $313.12 | 578,318 |
| 2023-04-27 | $308.24 | $312.24 | $305.44 | $311.40 | $311.40 | 730,101 |
| 2023-04-26 | $306.73 | $308.80 | $303.95 | $304.92 | $304.92 | 985,311 |
| 2023-04-25 | $306.75 | $316.55 | $305.34 | $306.45 | $306.45 | 1,142,111 |
| 2023-04-24 | $304.23 | $304.65 | $300.64 | $302.65 | $302.65 | 748,310 |
| 2023-04-21 | $303.95 | $304.00 | $299.83 | $303.59 | $303.59 | 522,234 |
| 2023-04-20 | $300.21 | $304.37 | $300.21 | $302.73 | $302.73 | 604,456 |
| 2023-04-19 | $303.70 | $305.66 | $302.64 | $303.14 | $303.14 | 736,147 |
| 2023-04-18 | $304.83 | $305.68 | $302.28 | $305.33 | $305.33 | 632,233 |
| 2023-04-17 | $301.15 | $304.07 | $299.80 | $303.36 | $303.36 | 446,246 |
| 2023-04-14 | $303.85 | $306.07 | $300.84 | $302.32 | $302.32 | 520,204 |
| 2023-04-13 | $299.37 | $304.01 | $297.64 | $303.90 | $303.90 | 622,036 |
| 2023-04-12 | $302.65 | $303.83 | $297.78 | $298.18 | $298.18 | 785,956 |
| 2023-04-11 | $296.81 | $300.21 | $296.81 | $299.32 | $299.32 | 415,035 |
| 2023-04-10 | $295.08 | $296.77 | $290.98 | $295.66 | $295.66 | 492,602 |
| 2023-04-06 | $302.02 | $302.84 | $296.16 | $298.62 | $298.62 | 564,454 |
| 2023-04-05 | $303.23 | $304.04 | $300.28 | $302.85 | $302.85 | 584,168 |
| 2023-04-04 | $305.97 | $310.29 | $302.39 | $303.94 | $303.94 | 743,350 |
| 2023-04-03 | $304.16 | $305.83 | $301.23 | $304.30 | $304.30 | 937,486 |
| 2023-03-31 | $303.16 | $306.22 | $301.00 | $306.02 | $306.02 | 641,502 |
| 2023-03-30 | $302.59 | $303.96 | $298.92 | $300.94 | $300.94 | 448,660 |
| 2023-03-29 | $297.60 | $299.99 | $296.63 | $299.55 | $299.55 | 517,130 |
| 2023-03-28 | $293.07 | $294.80 | $292.00 | $293.99 | $293.99 | 540,636 |
| 2023-03-27 | $296.42 | $296.65 | $291.60 | $293.18 | $293.18 | 703,397 |
| 2023-03-24 | $287.39 | $293.40 | $285.13 | $292.73 | $292.73 | 569,128 |
| 2023-03-23 | $290.79 | $294.21 | $288.81 | $290.37 | $290.37 | 676,352 |
| 2023-03-22 | $296.65 | $300.58 | $290.77 | $290.83 | $290.83 | 843,997 |
| 2023-03-21 | $295.37 | $298.62 | $293.80 | $297.09 | $297.09 | 776,262 |
| 2023-03-20 | $295.35 | $295.35 | $288.43 | $291.44 | $291.44 | 951,980 |
| 2023-03-17 | $296.26 | $299.76 | $291.05 | $294.25 | $294.25 | 1,673,651 |
| 2023-03-16 | $291.19 | $300.32 | $290.48 | $297.95 | $297.95 | 652,473 |
| 2023-03-15 | $288.80 | $293.11 | $287.10 | $292.79 | $292.79 | 960,188 |
| 2023-03-14 | $289.93 | $296.22 | $288.74 | $293.02 | $293.02 | 896,497 |
| 2023-03-13 | $280.16 | $289.72 | $278.23 | $285.31 | $285.31 | 1,513,615 |
| 2023-03-10 | $295.67 | $296.49 | $283.89 | $285.09 | $285.09 | 1,162,055 |
| 2023-03-09 | $295.70 | $302.95 | $293.55 | $295.05 | $295.05 | 1,124,726 |
| 2023-03-08 | $293.35 | $295.74 | $291.35 | $294.12 | $294.12 | 856,344 |
| 2023-03-07 | $303.75 | $304.07 | $292.74 | $293.49 | $293.49 | 806,679 |
| 2023-03-06 | $298.74 | $304.20 | $298.65 | $303.48 | $303.48 | 888,525 |
| 2023-03-03 | $293.23 | $299.39 | $292.20 | $298.62 | $298.62 | 708,896 |
| 2023-03-02 | $285.15 | $290.61 | $284.80 | $290.34 | $290.34 | 745,883 |
| 2023-03-01 | $288.38 | $292.88 | $288.38 | $289.28 | $289.28 | 465,642 |
| 2023-02-28 | $289.23 | $293.87 | $288.05 | $290.15 | $290.15 | 832,717 |
| 2023-02-27 | $294.03 | $294.03 | $288.86 | $289.71 | $289.71 | 395,646 |
| 2023-02-24 | $287.98 | $290.31 | $286.33 | $289.24 | $289.24 | 550,662 |
| 2023-02-23 | $295.00 | $296.50 | $289.44 | $294.44 | $294.44 | 574,749 |
| 2023-02-22 | $295.48 | $296.92 | $291.92 | $294.41 | $293.64 | 858,480 |
| 2023-02-21 | $297.03 | $298.13 | $292.52 | $294.84 | $294.07 | 819,620 |
| 2023-02-17 | $299.84 | $302.09 | $297.74 | $301.45 | $300.66 | 851,046 |
| 2023-02-16 | $305.01 | $306.17 | $302.11 | $302.50 | $301.71 | 649,510 |
| 2023-02-15 | $305.66 | $310.87 | $305.66 | $310.46 | $309.65 | 609,952 |
| 2023-02-14 | $312.98 | $314.53 | $309.05 | $309.07 | $308.26 | 695,528 |
| 2023-02-13 | $307.88 | $313.56 | $307.61 | $313.55 | $312.73 | 588,561 |
| 2023-02-10 | $304.66 | $307.24 | $303.44 | $306.77 | $305.97 | 525,418 |
| 2023-02-09 | $315.11 | $315.11 | $305.96 | $307.01 | $306.21 | 865,750 |
| 2023-02-08 | $316.53 | $317.27 | $311.11 | $311.99 | $311.18 | 549,902 |
| 2023-02-07 | $312.09 | $318.36 | $310.08 | $317.89 | $317.06 | 834,786 |
| 2023-02-06 | $319.49 | $320.15 | $313.60 | $314.52 | $313.70 | 865,244 |
| 2023-02-03 | $322.68 | $325.28 | $318.04 | $324.36 | $323.51 | 1,053,592 |
| 2023-02-02 | $328.88 | $335.91 | $326.20 | $329.49 | $328.63 | 1,196,954 |
| 2023-02-01 | $320.80 | $326.16 | $318.52 | $323.27 | $322.43 | 1,516,477 |
| 2023-01-31 | $319.21 | $324.25 | $316.54 | $322.75 | $321.91 | 1,526,691 |
| 2023-01-30 | $315.62 | $318.83 | $313.41 | $314.20 | $313.38 | 973,510 |
| 2023-01-27 | $315.55 | $320.92 | $315.33 | $319.58 | $318.75 | 630,137 |
| 2023-01-26 | $317.27 | $318.94 | $314.04 | $318.21 | $317.38 | 913,303 |
| 2023-01-25 | $310.74 | $315.87 | $307.60 | $315.73 | $314.91 | 1,261,424 |
| 2023-01-24 | $317.47 | $319.95 | $313.93 | $315.36 | $314.54 | 1,117,431 |
| 2023-01-23 | $318.16 | $324.56 | $318.10 | $320.19 | $319.35 | 917,375 |
| 2023-01-20 | $315.01 | $322.39 | $313.08 | $320.47 | $319.63 | 2,579,713 |
| 2023-01-19 | $312.25 | $317.23 | $308.22 | $312.96 | $312.14 | 880,486 |
| 2023-01-18 | $316.73 | $321.62 | $314.84 | $316.48 | $315.65 | 1,811,508 |
| 2023-01-17 | $314.60 | $317.23 | $312.49 | $313.58 | $312.76 | 1,659,605 |
| 2023-01-13 | $309.02 | $315.00 | $308.92 | $314.53 | $314.53 | 835,832 |
| 2023-01-12 | $309.66 | $312.90 | $304.20 | $312.40 | $312.40 | 789,515 |
| 2023-01-11 | $299.95 | $308.06 | $298.94 | $307.43 | $307.43 | 769,400 |
| 2023-01-10 | $289.86 | $297.44 | $289.86 | $297.25 | $297.25 | 472,508 |
| 2023-01-09 | $292.29 | $297.76 | $290.40 | $290.79 | $290.79 | 752,314 |
| 2023-01-06 | $278.72 | $289.78 | $275.67 | $289.70 | $289.70 | 572,832 |
| 2023-01-05 | $280.48 | $281.77 | $275.90 | $276.69 | $276.69 | 407,707 |
| 2023-01-04 | $281.47 | $285.61 | $279.87 | $284.11 | $284.11 | 588,604 |
| 2023-01-03 | $283.50 | $284.90 | $274.81 | $276.47 | $276.47 | 613,837 |
| 2022-12-30 | $279.29 | $279.65 | $275.01 | $278.62 | $278.62 | 431,998 |
| 2022-12-29 | $276.00 | $283.09 | $275.73 | $282.93 | $282.93 | 316,652 |
| 2022-12-28 | $276.24 | $279.35 | $272.70 | $273.02 | $273.02 | 395,667 |
| 2022-12-27 | $277.83 | $278.92 | $275.20 | $276.36 | $276.36 | 424,694 |
| 2022-12-23 | $278.39 | $280.63 | $276.87 | $278.82 | $278.82 | 320,618 |
| 2022-12-22 | $280.24 | $281.00 | $275.19 | $279.19 | $279.19 | 446,092 |
| 2022-12-21 | $278.19 | $282.51 | $276.62 | $282.42 | $282.42 | 644,465 |
| 2022-12-20 | $276.97 | $279.63 | $274.81 | $274.88 | $274.88 | 583,791 |
| 2022-12-19 | $279.77 | $281.22 | $276.20 | $278.32 | $278.32 | 525,076 |
| 2022-12-16 | $282.35 | $284.40 | $279.15 | $281.76 | $281.76 | 1,024,227 |
| 2022-12-15 | $292.51 | $293.31 | $286.42 | $286.86 | $286.86 | 717,908 |
| 2022-12-14 | $300.20 | $305.27 | $294.87 | $297.62 | $297.62 | 1,041,071 |
| 2022-12-13 | $307.38 | $310.64 | $298.32 | $301.63 | $301.63 | 1,067,636 |
| 2022-12-12 | $288.74 | $291.09 | $287.45 | $291.04 | $291.04 | 870,187 |
| 2022-12-09 | $288.50 | $290.74 | $287.46 | $287.97 | $287.97 | 620,446 |
| 2022-12-08 | $291.17 | $294.45 | $288.99 | $289.86 | $289.86 | 842,685 |
| 2022-12-07 | $291.15 | $293.96 | $289.55 | $290.68 | $290.68 | 595,993 |
| 2022-12-06 | $293.12 | $294.36 | $291.16 | $292.60 | $292.60 | 647,395 |
| 2022-12-05 | $297.39 | $298.46 | $290.50 | $291.30 | $291.30 | 702,364 |
| 2022-12-02 | $301.28 | $303.84 | $297.47 | $301.73 | $301.73 | 479,258 |
| 2022-12-01 | $300.66 | $308.87 | $300.66 | $306.08 | $306.08 | 832,480 |
| 2022-11-30 | $289.21 | $298.46 | $284.43 | $298.27 | $298.27 | 1,354,397 |
| 2022-11-29 | $291.09 | $292.87 | $288.12 | $289.53 | $289.53 | 576,237 |
| 2022-11-28 | $296.02 | $301.02 | $291.39 | $291.89 | $291.89 | 727,426 |
| 2022-11-25 | $296.49 | $302.33 | $295.73 | $301.00 | $301.00 | 430,382 |
| 2022-11-23 | $294.55 | $299.11 | $293.18 | $297.96 | $297.96 | 397,887 |
| 2022-11-22 | $292.53 | $295.26 | $290.28 | $294.36 | $294.36 | 381,560 |
| 2022-11-21 | $290.13 | $294.07 | $288.60 | $291.94 | $291.25 | 555,101 |
| 2022-11-18 | $294.55 | $296.37 | $287.56 | $292.33 | $291.64 | 697,499 |
| 2022-11-17 | $291.07 | $291.07 | $285.48 | $289.80 | $289.11 | 845,338 |
| 2022-11-16 | $298.01 | $299.13 | $294.24 | $296.74 | $296.04 | 801,243 |
| 2022-11-15 | $302.54 | $304.61 | $295.83 | $298.74 | $298.03 | 861,908 |
| 2022-11-14 | $306.33 | $307.60 | $293.45 | $293.60 | $292.90 | 1,075,356 |
| 2022-11-11 | $297.25 | $312.86 | $295.22 | $310.37 | $309.63 | 1,882,098 |
| 2022-11-10 | $278.18 | $294.65 | $275.00 | $294.26 | $293.56 | 1,585,542 |
| 2022-11-09 | $265.29 | $267.52 | $261.71 | $262.48 | $261.86 | 514,503 |
| 2022-11-08 | $265.85 | $270.00 | $264.15 | $267.14 | $266.51 | 733,244 |
| 2022-11-07 | $262.79 | $264.69 | $260.12 | $264.39 | $263.76 | 524,119 |
| 2022-11-04 | $258.47 | $260.97 | $254.00 | $258.96 | $258.96 | 577,100 |
| 2022-11-03 | $252.35 | $257.07 | $251.98 | $254.62 | $254.62 | 540,271 |
| 2022-11-02 | $263.43 | $266.68 | $256.09 | $256.11 | $256.11 | 939,582 |
| 2022-11-01 | $268.90 | $270.74 | $263.61 | $264.35 | $264.35 | 789,467 |
| 2022-10-31 | $266.79 | $268.70 | $263.88 | $264.87 | $264.87 | 882,596 |
| 2022-10-28 | $260.25 | $269.99 | $259.16 | $269.09 | $269.09 | 858,569 |
| 2022-10-27 | $258.95 | $263.69 | $258.04 | $261.00 | $261.00 | 1,017,427 |
| 2022-10-26 | $257.10 | $262.88 | $254.89 | $256.97 | $256.97 | 1,156,670 |
| 2022-10-25 | $241.13 | $258.92 | $239.75 | $257.62 | $256.92 | 1,602,300 |
| 2022-10-24 | $243.82 | $246.61 | $240.31 | $244.98 | $244.31 | 1,306,294 |
| 2022-10-21 | $236.77 | $242.54 | $233.22 | $242.03 | $241.37 | 990,339 |
| 2022-10-20 | $242.23 | $245.41 | $235.93 | $237.41 | $236.77 | 730,350 |
| 2022-10-19 | $243.16 | $245.41 | $239.51 | $241.88 | $241.22 | 729,754 |
| 2022-10-18 | $250.68 | $251.16 | $245.26 | $245.93 | $245.26 | 1,023,239 |
| 2022-10-17 | $240.36 | $244.95 | $240.36 | $243.06 | $242.40 | 785,863 |
| 2022-10-14 | $244.35 | $247.52 | $235.01 | $235.25 | $234.61 | 770,281 |
| 2022-10-13 | $232.52 | $243.78 | $230.16 | $241.83 | $241.17 | 866,699 |
| 2022-10-12 | $241.16 | $242.21 | $238.22 | $239.55 | $238.90 | 758,190 |
| 2022-10-11 | $241.90 | $244.73 | $238.32 | $240.88 | $240.23 | 901,776 |
| 2022-10-10 | $247.30 | $247.30 | $240.99 | $243.07 | $242.41 | 762,835 |
| 2022-10-07 | $251.18 | $252.24 | $243.80 | $245.46 | $245.46 | 961,774 |
| 2022-10-06 | $261.19 | $262.55 | $252.75 | $254.07 | $254.07 | 863,452 |
| 2022-10-05 | $258.31 | $264.12 | $257.48 | $261.86 | $261.86 | 820,204 |
| 2022-10-04 | $254.69 | $262.21 | $253.78 | $261.98 | $261.98 | 855,027 |
| 2022-10-03 | $244.46 | $252.31 | $242.61 | $250.87 | $250.87 | 588,518 |
| 2022-09-30 | $246.33 | $249.61 | $242.70 | $243.11 | $243.11 | 985,317 |
| 2022-09-29 | $249.82 | $249.82 | $244.65 | $246.56 | $246.56 | 740,657 |
| 2022-09-28 | $251.46 | $254.35 | $249.51 | $251.98 | $251.98 | 592,792 |
| 2022-09-27 | $253.49 | $254.80 | $247.84 | $249.74 | $249.74 | 969,280 |
| 2022-09-26 | $254.57 | $254.86 | $248.51 | $250.32 | $250.32 | 884,142 |
| 2022-09-23 | $253.87 | $255.54 | $250.18 | $254.69 | $254.69 | 877,158 |
| 2022-09-22 | $265.71 | $267.18 | $253.23 | $255.30 | $255.30 | 1,253,849 |
| 2022-09-21 | $273.10 | $275.93 | $266.69 | $266.70 | $266.70 | 556,383 |
| 2022-09-20 | $275.82 | $276.70 | $267.93 | $270.81 | $270.81 | 824,008 |
| 2022-09-19 | $278.10 | $279.68 | $275.90 | $278.51 | $278.51 | 583,254 |
| 2022-09-16 | $279.03 | $280.84 | $276.83 | $280.29 | $280.29 | 1,471,016 |
| 2022-09-15 | $286.16 | $287.31 | $280.50 | $282.31 | $282.31 | 621,177 |
| 2022-09-14 | $292.19 | $292.50 | $283.01 | $286.21 | $286.21 | 535,891 |
| 2022-09-13 | $296.70 | $296.70 | $290.34 | $290.71 | $290.71 | 908,731 |
| 2022-09-12 | $302.10 | $303.74 | $300.63 | $303.33 | $303.33 | 501,444 |
| 2022-09-09 | $298.01 | $300.50 | $296.55 | $299.54 | $299.54 | 383,540 |
| 2022-09-08 | $291.74 | $296.50 | $290.87 | $296.11 | $296.11 | 739,745 |
| 2022-09-07 | $288.15 | $294.82 | $286.68 | $294.43 | $294.43 | 579,019 |
| 2022-09-06 | $285.38 | $290.38 | $283.69 | $287.90 | $287.90 | 642,158 |
| 2022-09-02 | $290.19 | $290.65 | $282.36 | $284.40 | $284.40 | 487,237 |
| 2022-09-01 | $284.01 | $286.93 | $279.47 | $286.78 | $286.78 | 509,218 |
| 2022-08-31 | $289.22 | $289.69 | $283.93 | $284.52 | $284.52 | 965,373 |
| 2022-08-30 | $291.97 | $292.40 | $285.17 | $286.80 | $286.80 | 524,848 |
| 2022-08-29 | $291.26 | $293.79 | $289.60 | $290.10 | $290.10 | 463,921 |
| 2022-08-26 | $306.20 | $306.71 | $292.64 | $292.91 | $292.91 | 515,982 |
| 2022-08-25 | $300.14 | $306.26 | $298.13 | $306.05 | $306.05 | 434,394 |
| 2022-08-24 | $298.71 | $301.65 | $298.49 | $298.85 | $298.85 | 466,745 |
| 2022-08-23 | $302.09 | $304.57 | $298.53 | $298.60 | $298.60 | 541,715 |
| 2022-08-22 | $306.97 | $308.13 | $303.55 | $304.43 | $304.43 | 510,049 |
| 2022-08-19 | $317.53 | $317.76 | $309.87 | $310.89 | $310.89 | 504,748 |
| 2022-08-18 | $320.89 | $321.59 | $318.75 | $319.86 | $319.86 | 294,552 |
| 2022-08-17 | $318.34 | $322.92 | $317.94 | $321.56 | $320.86 | 387,278 |
| 2022-08-16 | $320.26 | $324.38 | $318.66 | $322.19 | $321.49 | 449,938 |
| 2022-08-15 | $322.25 | $325.26 | $321.69 | $322.30 | $321.60 | 458,273 |
| 2022-08-12 | $319.48 | $323.31 | $318.38 | $322.97 | $322.26 | 373,282 |
| 2022-08-11 | $324.65 | $324.65 | $317.03 | $317.60 | $316.91 | 341,226 |
| 2022-08-10 | $315.93 | $322.76 | $315.65 | $322.54 | $321.84 | 779,329 |
| 2022-08-09 | $310.98 | $312.51 | $309.35 | $310.52 | $309.84 | 322,389 |
| 2022-08-08 | $313.98 | $315.09 | $310.44 | $312.85 | $312.17 | 546,926 |
| 2022-08-05 | $310.00 | $312.70 | $307.68 | $311.07 | $310.39 | 482,405 |
| 2022-08-04 | $310.46 | $314.52 | $308.81 | $313.29 | $312.61 | 873,397 |
| 2022-08-03 | $309.18 | $310.88 | $304.06 | $309.92 | $309.24 | 798,242 |
| 2022-08-02 | $304.52 | $310.82 | $302.06 | $307.51 | $306.84 | 871,753 |
| 2022-08-01 | $307.00 | $308.91 | $304.16 | $307.51 | $306.84 | 831,919 |
| 2022-07-29 | $305.32 | $311.53 | $305.02 | $310.25 | $309.57 | 808,011 |
| 2022-07-28 | $296.02 | $307.33 | $293.84 | $306.28 | $305.61 | 960,288 |
| 2022-07-27 | $285.83 | $297.50 | $284.25 | $293.62 | $292.98 | 1,562,802 |
| 2022-07-26 | $289.99 | $293.20 | $283.12 | $286.57 | $285.94 | 1,174,555 |
| 2022-07-25 | $294.71 | $295.44 | $288.59 | $290.58 | $289.95 | 1,159,232 |
| 2022-07-22 | $296.95 | $298.49 | $292.97 | $295.46 | $294.81 | 731,237 |
| 2022-07-21 | $292.27 | $296.15 | $290.65 | $295.95 | $295.30 | 652,596 |
| 2022-07-20 | $290.14 | $292.15 | $287.49 | $291.03 | $290.39 | 893,424 |
| 2022-07-19 | $284.33 | $289.53 | $282.54 | $289.14 | $288.51 | 886,757 |
| 2022-07-18 | $283.62 | $285.04 | $279.81 | $280.85 | $280.24 | 828,218 |
| 2022-07-15 | $278.92 | $281.66 | $278.36 | $281.61 | $281.00 | 937,404 |
| 2022-07-14 | $272.15 | $277.02 | $270.53 | $275.20 | $274.60 | 1,081,166 |
| 2022-07-13 | $270.98 | $276.48 | $269.65 | $275.72 | $275.12 | 740,678 |
| 2022-07-12 | $283.31 | $285.60 | $274.05 | $275.45 | $274.85 | 796,042 |
| 2022-07-11 | $284.02 | $285.84 | $282.34 | $283.64 | $283.02 | 611,907 |
| 2022-07-08 | $283.15 | $286.67 | $281.76 | $284.13 | $283.51 | 532,833 |
| 2022-07-07 | $281.89 | $285.38 | $280.13 | $284.94 | $284.32 | 766,930 |
| 2022-07-06 | $280.73 | $285.44 | $278.65 | $282.99 | $282.37 | 633,547 |
| 2022-07-05 | $271.10 | $280.15 | $271.01 | $280.05 | $279.44 | 747,259 |
| 2022-07-01 | $271.46 | $275.60 | $270.02 | $274.91 | $274.31 | 706,487 |
| 2022-06-30 | $270.00 | $274.14 | $268.08 | $271.97 | $271.38 | 708,863 |
| 2022-06-29 | $270.91 | $273.96 | $269.20 | $271.94 | $271.35 | 534,892 |
| 2022-06-28 | $276.96 | $279.66 | $270.06 | $270.60 | $270.01 | 756,009 |
| 2022-06-27 | $278.13 | $279.28 | $275.06 | $277.80 | $277.19 | 759,951 |
| 2022-06-24 | $272.01 | $277.80 | $271.43 | $277.50 | $276.89 | 1,205,287 |
| 2022-06-23 | $264.62 | $270.25 | $264.62 | $270.00 | $269.41 | 759,766 |
| 2022-06-22 | $258.09 | $265.50 | $257.34 | $263.17 | $262.60 | 841,487 |
| 2022-06-21 | $260.40 | $263.04 | $258.06 | $260.06 | $259.49 | 822,950 |
| 2022-06-17 | $251.93 | $259.05 | $251.01 | $255.87 | $255.31 | 1,675,919 |
| 2022-06-16 | $254.33 | $256.72 | $251.51 | $253.64 | $253.09 | 1,213,571 |
| 2022-06-15 | $260.42 | $266.70 | $258.99 | $262.30 | $261.73 | 861,322 |
| 2022-06-14 | $265.96 | $266.36 | $256.84 | $257.68 | $257.12 | 1,084,006 |
| 2022-06-13 | $267.80 | $269.80 | $264.23 | $265.35 | $264.77 | 936,153 |
| 2022-06-10 | $273.53 | $276.59 | $270.93 | $273.23 | $272.63 | 915,769 |
| 2022-06-09 | $282.37 | $285.42 | $279.20 | $279.44 | $278.83 | 617,321 |
| 2022-06-08 | $287.00 | $289.99 | $283.58 | $283.88 | $283.26 | 566,370 |
| 2022-06-07 | $282.00 | $289.83 | $282.00 | $289.39 | $288.76 | 721,100 |
| 2022-06-06 | $286.71 | $290.09 | $284.47 | $284.53 | $283.91 | 565,949 |
| 2022-06-03 | $286.46 | $289.08 | $282.43 | $285.28 | $284.66 | 947,405 |
| 2022-06-02 | $282.50 | $293.90 | $280.78 | $293.57 | $292.93 | 810,286 |
| 2022-06-01 | $271.64 | $301.00 | $269.47 | $282.38 | $281.76 | 3,023,974 |
| 2022-05-31 | $305.13 | $306.22 | $300.02 | $301.57 | $300.91 | 2,883,361 |
| 2022-05-27 | $302.42 | $307.56 | $301.88 | $307.49 | $306.82 | 572,203 |
| 2022-05-26 | $293.88 | $300.87 | $293.27 | $299.44 | $298.79 | 666,601 |
| 2022-05-25 | $290.47 | $294.95 | $289.39 | $291.99 | $291.35 | 805,877 |
| 2022-05-24 | $294.02 | $295.52 | $289.08 | $292.88 | $292.24 | 762,556 |
| 2022-05-23 | $292.00 | $296.22 | $288.43 | $295.15 | $294.51 | 716,319 |
| 2022-05-20 | $287.02 | $289.33 | $281.79 | $289.27 | $288.64 | 1,505,942 |
| 2022-05-19 | $277.93 | $284.03 | $277.08 | $282.76 | $282.14 | 1,631,286 |
| 2022-05-18 | $288.86 | $288.99 | $279.73 | $280.60 | $279.30 | 831,040 |
| 2022-05-17 | $292.48 | $294.00 | $289.09 | $292.86 | $291.50 | 880,199 |
| 2022-05-16 | $287.26 | $290.09 | $282.24 | $287.76 | $286.42 | 961,362 |
| 2022-05-13 | $290.32 | $293.36 | $285.98 | $288.96 | $287.62 | 1,239,530 |
| 2022-05-12 | $278.00 | $286.77 | $276.79 | $285.59 | $284.26 | 925,304 |
| 2022-05-11 | $283.32 | $288.07 | $280.49 | $282.18 | $280.87 | 950,032 |
| 2022-05-10 | $286.67 | $289.29 | $281.51 | $285.04 | $283.72 | 1,180,308 |
| 2022-05-09 | $295.96 | $297.79 | $284.46 | $285.63 | $284.30 | 1,261,746 |
| 2022-05-06 | $299.74 | $302.56 | $295.38 | $300.44 | $299.04 | 1,061,677 |
| 2022-05-05 | $313.68 | $315.00 | $301.16 | $304.01 | $302.60 | 1,247,665 |
| 2022-05-04 | $311.19 | $318.61 | $302.63 | $317.41 | $315.93 | 1,337,975 |
| 2022-05-03 | $299.41 | $310.40 | $299.05 | $309.42 | $307.98 | 1,623,798 |
| 2022-05-02 | $288.03 | $305.76 | $287.01 | $301.13 | $299.73 | 2,997,557 |
| 2022-04-29 | $323.84 | $325.96 | $315.58 | $316.48 | $315.01 | 1,283,528 |
| 2022-04-28 | $323.51 | $328.29 | $317.85 | $326.60 | $325.08 | 771,834 |
| 2022-04-27 | $317.15 | $324.63 | $317.15 | $319.49 | $318.01 | 976,496 |
| 2022-04-26 | $323.12 | $325.52 | $318.23 | $319.00 | $317.52 | 971,177 |
| 2022-04-25 | $320.00 | $325.74 | $317.36 | $325.51 | $324.00 | 1,376,946 |
| 2022-04-22 | $326.00 | $329.90 | $322.09 | $322.42 | $320.92 | 1,059,461 |
| 2022-04-21 | $336.72 | $338.57 | $329.42 | $329.92 | $328.39 | 776,246 |
| 2022-04-20 | $335.67 | $339.28 | $333.95 | $335.04 | $333.48 | 463,744 |
| 2022-04-19 | $327.25 | $334.14 | $326.65 | $333.54 | $331.99 | 946,842 |
| 2022-04-18 | $327.51 | $330.59 | $326.36 | $328.23 | $326.70 | 643,899 |
| 2022-04-14 | $334.00 | $335.38 | $327.86 | $328.40 | $326.87 | 968,655 |
| 2022-04-13 | $330.68 | $333.78 | $326.35 | $333.66 | $332.11 | 806,423 |
| 2022-04-12 | $334.74 | $337.41 | $330.60 | $332.14 | $330.60 | 619,893 |
| 2022-04-11 | $339.63 | $340.31 | $332.46 | $334.37 | $332.82 | 1,167,311 |
| 2022-04-08 | $342.16 | $346.22 | $341.16 | $342.69 | $341.10 | 655,258 |
| 2022-04-07 | $340.48 | $344.94 | $338.16 | $343.38 | $341.78 | 616,466 |
| 2022-04-06 | $339.93 | $343.75 | $338.22 | $341.11 | $339.52 | 855,523 |
| 2022-04-05 | $341.64 | $344.88 | $340.73 | $342.46 | $340.87 | 662,096 |
| 2022-04-04 | $340.51 | $344.45 | $340.25 | $342.38 | $340.79 | 765,135 |
| 2022-04-01 | $337.36 | $341.15 | $335.97 | $340.33 | $338.75 | 657,317 |
| 2022-03-31 | $341.08 | $345.21 | $337.41 | $337.41 | $335.84 | 1,032,300 |
| 2022-03-30 | $340.32 | $341.03 | $337.16 | $338.32 | $336.75 | 689,249 |
| 2022-03-29 | $340.43 | $342.79 | $337.13 | $339.62 | $338.04 | 514,884 |
| 2022-03-28 | $331.20 | $335.98 | $330.96 | $335.76 | $334.20 | 644,217 |
| 2022-03-25 | $330.98 | $331.68 | $327.97 | $330.51 | $328.97 | 507,484 |
| 2022-03-24 | $327.34 | $329.53 | $325.39 | $329.50 | $327.97 | 948,554 |
| 2022-03-23 | $328.06 | $329.49 | $325.58 | $326.12 | $324.60 | 690,091 |
| 2022-03-22 | $326.66 | $332.35 | $326.66 | $330.98 | $329.44 | 634,097 |
| 2022-03-21 | $328.49 | $331.87 | $322.92 | $326.81 | $325.29 | 831,332 |
| 2022-03-18 | $323.76 | $331.84 | $321.73 | $331.23 | $329.69 | 1,461,661 |
| 2022-03-17 | $314.90 | $321.83 | $314.35 | $321.83 | $320.33 | 630,813 |
| 2022-03-16 | $310.58 | $315.09 | $308.68 | $314.86 | $313.40 | 1,814,617 |
| 2022-03-15 | $306.30 | $307.95 | $302.59 | $306.71 | $305.28 | 936,189 |
| 2022-03-14 | $306.09 | $308.38 | $299.69 | $301.31 | $299.91 | 871,927 |
| 2022-03-11 | $314.00 | $315.54 | $304.36 | $304.47 | $303.05 | 1,271,129 |
| 2022-03-10 | $306.26 | $316.04 | $302.04 | $314.00 | $312.54 | 1,967,217 |
| 2022-03-09 | $321.56 | $326.14 | $319.92 | $323.31 | $321.81 | 1,049,835 |
| 2022-03-08 | $315.94 | $322.03 | $311.74 | $314.00 | $312.54 | 1,021,516 |
| 2022-03-07 | $325.84 | $328.20 | $314.52 | $314.69 | $313.23 | 1,156,047 |
| 2022-03-04 | $321.74 | $328.02 | $320.34 | $325.84 | $324.33 | 1,160,756 |
| 2022-03-03 | $327.98 | $328.65 | $323.14 | $324.90 | $323.39 | 875,575 |
| 2022-03-02 | $325.24 | $329.42 | $322.35 | $325.99 | $324.47 | 978,607 |
| 2022-03-01 | $321.29 | $327.53 | $320.23 | $322.35 | $320.85 | 1,299,743 |
| 2022-02-28 | $320.94 | $326.80 | $318.59 | $322.03 | $320.53 | 1,560,882 |
| 2022-02-25 | $322.48 | $326.04 | $319.05 | $323.70 | $322.20 | 1,468,282 |
| 2022-02-24 | $310.88 | $323.27 | $310.26 | $322.00 | $320.50 | 1,086,694 |
| 2022-02-23 | $325.08 | $329.35 | $318.09 | $318.89 | $316.72 | 814,276 |
| 2022-02-22 | $320.93 | $326.12 | $319.82 | $323.05 | $320.85 | 766,641 |
| 2022-02-18 | $323.55 | $325.98 | $321.16 | $323.58 | $321.38 | 1,335,754 |
| 2022-02-17 | $329.63 | $330.43 | $321.55 | $323.14 | $320.94 | 1,299,195 |
| 2022-02-16 | $327.74 | $332.62 | $326.65 | $330.62 | $328.37 | 797,274 |
| 2022-02-15 | $329.44 | $330.39 | $327.64 | $329.82 | $327.57 | 674,114 |
| 2022-02-14 | $330.91 | $332.20 | $321.37 | $323.47 | $321.27 | 1,507,982 |
| 2022-02-11 | $349.53 | $349.99 | $330.57 | $332.29 | $330.03 | 1,816,112 |
| 2022-02-10 | $344.23 | $354.81 | $336.33 | $350.14 | $347.76 | 2,323,032 |
| 2022-02-09 | $349.00 | $349.00 | $341.95 | $343.26 | $340.92 | 1,059,786 |
| 2022-02-08 | $335.00 | $338.90 | $329.80 | $338.21 | $335.91 | 1,075,740 |
| 2022-02-07 | $346.28 | $348.33 | $335.30 | $336.51 | $334.22 | 838,730 |
| 2022-02-04 | $338.44 | $350.96 | $338.02 | $346.88 | $344.52 | 1,080,360 |
| 2022-02-03 | $337.33 | $344.68 | $333.57 | $340.36 | $338.04 | 931,054 |
| 2022-02-02 | $339.00 | $347.67 | $337.97 | $347.05 | $344.69 | 937,160 |
| 2022-02-01 | $343.98 | $344.28 | $336.03 | $343.90 | $341.56 | 925,086 |
| 2022-01-31 | $336.75 | $343.09 | $334.52 | $343.00 | $340.67 | 728,926 |
| 2022-01-28 | $326.63 | $336.77 | $322.07 | $336.51 | $334.22 | 769,437 |
| 2022-01-27 | $328.99 | $333.96 | $324.89 | $325.92 | $323.70 | 1,105,461 |
| 2022-01-26 | $330.08 | $335.73 | $322.65 | $324.54 | $322.33 | 1,066,946 |
| 2022-01-25 | $337.06 | $339.63 | $324.26 | $325.03 | $322.82 | 1,659,815 |
| 2022-01-24 | $335.60 | $344.56 | $328.66 | $344.08 | $341.74 | 963,547 |
| 2022-01-21 | $345.46 | $349.19 | $340.96 | $341.87 | $339.54 | 782,564 |
| 2022-01-20 | $349.11 | $354.69 | $344.54 | $345.27 | $342.92 | 771,324 |
| 2022-01-19 | $347.31 | $354.45 | $346.19 | $346.63 | $344.27 | 570,652 |
| 2022-01-18 | $347.76 | $349.18 | $342.51 | $344.42 | $342.08 | 1,127,050 |
| 2022-01-14 | $359.47 | $360.00 | $348.30 | $353.55 | $351.14 | 897,030 |
| 2022-01-13 | $373.85 | $376.43 | $362.19 | $362.59 | $360.12 | 569,665 |
| 2022-01-12 | $369.65 | $373.37 | $368.00 | $372.90 | $370.36 | 607,079 |
| 2022-01-11 | $361.71 | $367.89 | $357.13 | $367.86 | $365.36 | 864,218 |
| 2022-01-10 | $368.39 | $370.01 | $357.58 | $361.79 | $359.33 | 952,553 |
| 2022-01-07 | $374.34 | $375.08 | $370.63 | $372.40 | $369.87 | 504,519 |
| 2022-01-06 | $375.32 | $376.77 | $368.27 | $374.62 | $372.07 | 853,642 |
| 2022-01-05 | $386.67 | $388.23 | $377.00 | $377.05 | $374.48 | 559,458 |
| 2022-01-04 | $385.44 | $388.01 | $382.09 | $386.27 | $383.64 | 528,569 |
| 2022-01-03 | $391.74 | $392.53 | $380.56 | $383.59 | $380.98 | 639,268 |
| 2021-12-31 | $390.70 | $391.87 | $388.54 | $390.58 | $387.92 | 496,940 |
| 2021-12-30 | $398.87 | $399.36 | $390.45 | $391.06 | $388.40 | 463,340 |
| 2021-12-29 | $399.40 | $401.49 | $397.39 | $398.06 | $395.35 | 355,341 |
| 2021-12-28 | $401.50 | $403.73 | $398.20 | $399.42 | $396.70 | 320,737 |
| 2021-12-27 | $398.97 | $399.66 | $395.93 | $399.47 | $396.75 | 501,300 |
| 2021-12-23 | $396.88 | $399.83 | $396.07 | $397.26 | $394.56 | 304,458 |
| 2021-12-22 | $391.41 | $395.28 | $390.78 | $394.97 | $392.28 | 394,330 |
| 2021-12-21 | $390.41 | $392.52 | $387.17 | $391.28 | $388.62 | 428,746 |
| 2021-12-20 | $388.53 | $389.38 | $382.60 | $386.94 | $384.31 | 488,277 |
| 2021-12-17 | $394.18 | $398.80 | $390.25 | $393.64 | $390.96 | 1,036,321 |
| 2021-12-16 | $399.78 | $400.73 | $391.91 | $395.92 | $393.23 | 770,309 |
| 2021-12-15 | $393.31 | $398.11 | $389.36 | $397.73 | $395.02 | 457,268 |
| 2021-12-14 | $396.51 | $399.03 | $387.77 | $391.94 | $389.27 | 595,126 |
| 2021-12-13 | $398.04 | $400.18 | $396.46 | $398.80 | $396.09 | 718,745 |
| 2021-12-10 | $395.54 | $398.00 | $393.39 | $397.75 | $395.04 | 346,448 |
| 2021-12-09 | $398.30 | $400.39 | $393.30 | $393.40 | $390.72 | 553,536 |
| 2021-12-08 | $398.63 | $400.26 | $395.76 | $398.06 | $395.35 | 570,806 |
| 2021-12-07 | $393.49 | $400.62 | $393.49 | $398.40 | $395.69 | 641,818 |
| 2021-12-06 | $387.05 | $388.53 | $380.01 | $385.41 | $382.79 | 662,187 |
| 2021-12-03 | $392.98 | $395.08 | $379.59 | $384.78 | $382.16 | 846,165 |
| 2021-12-02 | $380.76 | $390.87 | $380.36 | $389.15 | $386.50 | 872,201 |
| 2021-12-01 | $394.62 | $395.96 | $380.00 | $380.27 | $377.68 | 877,259 |
| 2021-11-30 | $394.41 | $398.89 | $389.17 | $390.64 | $387.98 | 1,333,081 |
| 2021-11-29 | $389.90 | $399.71 | $387.63 | $397.27 | $394.57 | 1,197,305 |
| 2021-11-26 | $386.88 | $391.47 | $382.51 | $384.09 | $381.48 | 544,716 |
| 2021-11-24 | $384.75 | $393.23 | $384.35 | $392.51 | $389.84 | 407,153 |
| 2021-11-23 | $383.66 | $387.17 | $378.41 | $386.61 | $383.98 | 373,958 |
| 2021-11-22 | $386.78 | $391.50 | $384.28 | $384.57 | $381.95 | 594,338 |
| 2021-11-19 | $397.20 | $398.12 | $386.50 | $387.42 | $384.16 | 672,562 |
| 2021-11-18 | $398.28 | $398.28 | $392.01 | $395.04 | $391.72 | 508,339 |
| 2021-11-17 | $400.80 | $402.41 | $386.85 | $397.28 | $393.94 | 961,308 |
| 2021-11-16 | $391.04 | $403.54 | $391.04 | $401.64 | $398.26 | 635,306 |
| 2021-11-15 | $388.15 | $394.94 | $387.39 | $390.78 | $387.50 | 764,437 |
| 2021-11-12 | $386.50 | $390.45 | $384.36 | $388.02 | $384.76 | 577,718 |
| 2021-11-11 | $389.45 | $390.93 | $382.22 | $385.45 | $382.21 | 399,517 |
| 2021-11-10 | $391.91 | $394.02 | $387.24 | $387.69 | $384.43 | 623,393 |
| 2021-11-09 | $387.27 | $393.39 | $387.06 | $392.30 | $389.00 | 545,209 |
| 2021-11-08 | $387.81 | $390.03 | $384.96 | $387.27 | $384.01 | 769,970 |
| 2021-11-05 | $391.00 | $393.19 | $386.81 | $387.11 | $383.86 | 533,056 |
| 2021-11-04 | $387.57 | $391.91 | $387.01 | $389.04 | $385.77 | 588,904 |
| 2021-11-03 | $392.00 | $394.99 | $382.45 | $386.55 | $383.30 | 626,779 |
| 2021-11-02 | $394.30 | $396.18 | $390.00 | $390.70 | $387.42 | 619,263 |
| 2021-11-01 | $406.82 | $407.94 | $391.30 | $394.39 | $391.07 | 550,199 |
| 2021-10-29 | $407.41 | $407.73 | $400.30 | $404.15 | $400.75 | 774,432 |
| 2021-10-28 | $396.45 | $407.08 | $395.32 | $406.69 | $403.27 | 714,133 |
| 2021-10-27 | $390.47 | $395.39 | $388.95 | $392.64 | $389.34 | 746,862 |
| 2021-10-26 | $388.00 | $395.19 | $387.57 | $390.34 | $387.06 | 595,618 |
| 2021-10-25 | $381.69 | $386.30 | $379.58 | $385.10 | $381.86 | 545,491 |
| 2021-10-22 | $377.40 | $382.50 | $376.79 | $381.66 | $378.45 | 410,141 |
| 2021-10-21 | $370.87 | $376.45 | $367.52 | $376.20 | $373.04 | 384,969 |
| 2021-10-20 | $380.30 | $380.30 | $370.96 | $371.94 | $368.81 | 525,578 |
| 2021-10-19 | $374.67 | $379.58 | $374.67 | $378.96 | $375.77 | 399,761 |
| 2021-10-18 | $371.11 | $374.35 | $368.92 | $374.00 | $370.86 | 577,696 |
| 2021-10-15 | $373.14 | $373.14 | $368.82 | $371.18 | $368.06 | 704,947 |
| 2021-10-14 | $365.71 | $370.58 | $365.71 | $370.49 | $367.38 | 328,969 |
| 2021-10-13 | $363.42 | $363.42 | $358.39 | $361.47 | $358.43 | 342,238 |
| 2021-10-12 | $362.28 | $365.17 | $359.60 | $360.93 | $357.90 | 366,079 |
| 2021-10-11 | $360.73 | $366.35 | $360.04 | $360.05 | $357.02 | 360,784 |
| 2021-10-08 | $364.36 | $364.81 | $359.86 | $362.27 | $359.22 | 388,395 |
| 2021-10-07 | $362.35 | $367.08 | $362.19 | $362.99 | $359.94 | 842,199 |
| 2021-10-06 | $350.98 | $358.60 | $349.80 | $357.95 | $354.94 | 454,651 |
| 2021-10-05 | $351.75 | $359.35 | $350.88 | $355.38 | $352.39 | 562,342 |
| 2021-10-04 | $357.63 | $359.40 | $346.88 | $349.73 | $346.79 | 636,972 |
| 2021-10-01 | $357.50 | $361.88 | $353.65 | $359.25 | $356.23 | 415,805 |
| 2021-09-30 | $361.46 | $362.95 | $354.90 | $355.11 | $352.13 | 661,689 |
| 2021-09-29 | $357.46 | $361.53 | $355.62 | $359.42 | $356.40 | 511,667 |
| 2021-09-28 | $364.51 | $366.08 | $353.03 | $355.49 | $352.50 | 702,147 |
| 2021-09-27 | $374.57 | $374.57 | $365.72 | $368.20 | $365.11 | 488,422 |
| 2021-09-24 | $375.81 | $378.61 | $373.31 | $376.27 | $373.11 | 337,282 |
| 2021-09-23 | $371.20 | $377.47 | $371.20 | $376.92 | $373.75 | 485,348 |
| 2021-09-22 | $372.36 | $372.36 | $367.14 | $370.38 | $367.27 | 335,690 |
| 2021-09-21 | $370.83 | $371.94 | $368.94 | $369.44 | $366.33 | 363,215 |
| 2021-09-20 | $366.00 | $370.54 | $365.39 | $368.93 | $365.83 | 704,917 |
| 2021-09-17 | $377.60 | $378.70 | $368.78 | $370.00 | $366.89 | 1,260,874 |
| 2021-09-16 | $380.65 | $382.70 | $380.07 | $380.33 | $377.13 | 461,416 |
| 2021-09-15 | $381.67 | $383.25 | $376.75 | $379.81 | $376.62 | 418,725 |
| 2021-09-14 | $380.81 | $382.26 | $378.53 | $380.15 | $376.95 | 352,083 |
| 2021-09-13 | $385.26 | $386.99 | $374.54 | $379.17 | $375.98 | 345,255 |
| 2021-09-10 | $384.88 | $385.80 | $381.04 | $382.53 | $379.31 | 353,627 |
| 2021-09-09 | $383.02 | $385.53 | $381.59 | $382.50 | $379.28 | 497,434 |
| 2021-09-08 | $382.00 | $384.08 | $380.01 | $381.94 | $378.73 | 765,024 |
| 2021-09-07 | $387.74 | $387.74 | $379.48 | $381.77 | $378.56 | 437,067 |
| 2021-09-03 | $384.19 | $386.62 | $382.86 | $385.39 | $382.15 | 337,420 |
| 2021-09-02 | $384.19 | $386.37 | $381.82 | $385.69 | $382.45 | 401,268 |
| 2021-09-01 | $380.31 | $383.72 | $377.84 | $382.11 | $378.90 | 374,972 |
| 2021-08-31 | $381.45 | $382.73 | $379.42 | $380.77 | $377.57 | 546,160 |
| 2021-08-30 | $378.31 | $383.56 | $378.30 | $381.09 | $377.89 | 294,144 |
| 2021-08-27 | $375.96 | $379.30 | $375.39 | $377.85 | $374.67 | 337,627 |
| 2021-08-26 | $375.79 | $377.85 | $374.66 | $375.37 | $372.21 | 344,644 |
| 2021-08-25 | $376.97 | $377.52 | $373.50 | $376.40 | $373.24 | 304,580 |
| 2021-08-24 | $380.77 | $380.96 | $374.53 | $376.35 | $373.19 | 454,974 |
| 2021-08-23 | $376.76 | $382.50 | $376.76 | $379.11 | $375.92 | 623,453 |
| 2021-08-20 | $375.38 | $378.00 | $373.04 | $376.42 | $373.26 | 595,296 |
| 2021-08-19 | $371.35 | $375.80 | $369.00 | $374.54 | $371.39 | 486,763 |
| 2021-08-18 | $382.46 | $382.92 | $373.62 | $373.92 | $370.16 | 614,599 |
| 2021-08-17 | $382.42 | $383.88 | $380.16 | $381.87 | $378.03 | 483,062 |
| 2021-08-16 | $379.69 | $384.54 | $377.80 | $384.44 | $380.58 | 386,551 |
| 2021-08-13 | $380.25 | $381.85 | $379.51 | $380.65 | $376.83 | 409,088 |
| 2021-08-12 | $378.77 | $380.10 | $376.28 | $378.93 | $375.12 | 411,035 |
| 2021-08-11 | $382.21 | $382.50 | $378.73 | $380.00 | $376.18 | 472,984 |
| 2021-08-10 | $383.16 | $383.98 | $378.21 | $380.35 | $376.53 | 366,373 |
| 2021-08-09 | $385.86 | $387.53 | $381.51 | $382.42 | $378.58 | 510,864 |
| 2021-08-06 | $386.76 | $388.81 | $380.87 | $384.97 | $381.10 | 527,129 |
| 2021-08-05 | $385.26 | $387.55 | $382.93 | $386.84 | $382.95 | 620,142 |
| 2021-08-04 | $379.53 | $385.01 | $376.63 | $382.76 | $378.92 | 726,688 |
| 2021-08-03 | $380.00 | $380.00 | $374.21 | $379.15 | $375.34 | 520,289 |
| 2021-08-02 | $378.57 | $381.41 | $376.18 | $379.22 | $375.41 | 763,898 |
| 2021-07-30 | $376.38 | $378.04 | $375.31 | $376.00 | $372.22 | 896,367 |
| 2021-07-29 | $377.80 | $381.30 | $374.28 | $377.31 | $373.52 | 782,894 |
| 2021-07-28 | $381.35 | $382.71 | $377.05 | $378.58 | $374.78 | 866,542 |
| 2021-07-27 | $380.07 | $382.05 | $377.35 | $380.97 | $377.14 | 621,082 |
| 2021-07-26 | $380.25 | $381.07 | $374.74 | $379.79 | $375.98 | 558,195 |
| 2021-07-23 | $381.88 | $384.52 | $381.03 | $381.86 | $378.02 | 590,241 |
| 2021-07-22 | $378.94 | $381.36 | $377.97 | $381.21 | $377.38 | 577,130 |
| 2021-07-21 | $377.12 | $381.01 | $377.12 | $379.00 | $375.19 | 771,239 |
| 2021-07-20 | $372.41 | $379.31 | $371.03 | $377.31 | $373.52 | 564,405 |
| 2021-07-19 | $375.11 | $377.93 | $369.39 | $371.83 | $368.10 | 867,973 |
| 2021-07-16 | $375.54 | $379.88 | $375.21 | $377.96 | $374.16 | 570,651 |
| 2021-07-15 | $374.68 | $376.57 | $372.36 | $374.75 | $370.99 | 493,787 |
| 2021-07-14 | $375.57 | $376.02 | $373.19 | $375.60 | $371.83 | 380,027 |
| 2021-07-13 | $375.26 | $377.94 | $372.56 | $375.00 | $371.23 | 409,158 |
| 2021-07-12 | $376.53 | $377.29 | $371.99 | $375.04 | $371.27 | 445,672 |
| 2021-07-09 | $375.40 | $376.66 | $372.38 | $375.59 | $371.82 | 631,770 |
| 2021-07-08 | $372.96 | $376.00 | $370.45 | $374.40 | $370.64 | 567,387 |
| 2021-07-07 | $371.26 | $377.59 | $370.57 | $376.74 | $372.96 | 537,691 |
| 2021-07-06 | $369.32 | $370.71 | $365.25 | $370.04 | $366.32 | 490,227 |
| 2021-07-02 | $366.45 | $368.55 | $365.17 | $367.84 | $364.15 | 375,488 |
| 2021-07-01 | $362.50 | $365.82 | $361.02 | $365.31 | $361.64 | 439,455 |
| 2021-06-30 | $366.28 | $367.18 | $361.06 | $362.37 | $358.73 | 591,650 |
| 2021-06-29 | $365.98 | $367.69 | $362.27 | $366.34 | $362.66 | 436,024 |
| 2021-06-28 | $365.74 | $367.95 | $364.15 | $365.75 | $362.08 | 378,886 |
| 2021-06-25 | $362.61 | $366.63 | $359.42 | $364.99 | $361.32 | 838,778 |
| 2021-06-24 | $360.22 | $362.80 | $358.07 | $361.97 | $358.33 | 480,797 |
| 2021-06-23 | $361.08 | $362.49 | $357.30 | $357.60 | $354.01 | 464,247 |
| 2021-06-22 | $355.65 | $360.34 | $354.47 | $359.49 | $355.88 | 679,175 |
| 2021-06-21 | $350.52 | $355.92 | $348.20 | $355.65 | $352.08 | 574,485 |
| 2021-06-18 | $349.51 | $352.56 | $345.03 | $348.76 | $345.26 | 1,054,030 |
| 2021-06-17 | $346.50 | $357.24 | $346.17 | $355.35 | $351.78 | 897,893 |
| 2021-06-16 | $352.41 | $353.70 | $344.95 | $346.90 | $343.42 | 717,521 |
| 2021-06-15 | $349.41 | $352.84 | $346.30 | $350.91 | $347.39 | 650,250 |
| 2021-06-14 | $344.40 | $347.92 | $342.89 | $347.76 | $344.27 | 458,661 |
| 2021-06-11 | $341.22 | $344.88 | $340.35 | $344.74 | $341.28 | 566,258 |
| 2021-06-10 | $338.76 | $340.63 | $335.93 | $339.96 | $336.55 | 592,612 |
| 2021-06-09 | $337.11 | $339.16 | $336.14 | $338.78 | $335.38 | 407,979 |
| 2021-06-08 | $335.34 | $338.33 | $334.39 | $336.95 | $333.57 | 365,906 |
| 2021-06-07 | $335.88 | $336.52 | $334.11 | $335.07 | $331.70 | 380,944 |
| 2021-06-04 | $335.62 | $335.99 | $333.51 | $335.65 | $332.28 | 440,901 |
| 2021-06-03 | $334.38 | $335.04 | $330.46 | $334.28 | $330.92 | 481,690 |
| 2021-06-02 | $330.95 | $335.53 | $330.84 | $335.00 | $331.64 | 511,254 |
| 2021-06-01 | $338.06 | $339.00 | $330.38 | $330.92 | $327.60 | 567,998 |
| 2021-05-28 | $333.81 | $338.17 | $333.74 | $335.35 | $331.98 | 724,714 |
| 2021-05-27 | $331.68 | $334.51 | $330.32 | $333.73 | $330.38 | 1,018,060 |
| 2021-05-26 | $335.20 | $335.20 | $330.85 | $331.19 | $327.86 | 675,531 |
| 2021-05-25 | $333.84 | $334.42 | $331.78 | $333.02 | $329.68 | 413,879 |
| 2021-05-24 | $331.11 | $334.06 | $331.08 | $331.88 | $328.55 | 413,264 |
| 2021-05-21 | $327.71 | $331.26 | $327.40 | $328.88 | $325.58 | 926,544 |
| 2021-05-20 | $325.08 | $329.95 | $325.02 | $326.99 | $323.71 | 543,374 |
| 2021-05-19 | $319.82 | $323.99 | $318.93 | $323.90 | $320.65 | 539,032 |
| 2021-05-18 | $328.24 | $328.82 | $323.53 | $323.81 | $319.95 | 781,842 |
| 2021-05-17 | $332.15 | $332.74 | $329.20 | $329.69 | $325.75 | 867,492 |
| 2021-05-14 | $330.00 | $334.64 | $329.11 | $334.04 | $330.05 | 697,097 |
| 2021-05-13 | $321.26 | $329.88 | $321.08 | $328.84 | $324.92 | 709,077 |
| 2021-05-12 | $327.07 | $328.76 | $319.26 | $319.73 | $315.91 | 991,176 |
| 2021-05-11 | $329.18 | $330.17 | $327.00 | $328.75 | $324.83 | 706,740 |
| 2021-05-10 | $334.85 | $338.59 | $333.48 | $333.62 | $329.64 | 551,999 |
| 2021-05-07 | $330.11 | $334.68 | $328.53 | $334.50 | $330.51 | 678,076 |
| 2021-05-06 | $329.32 | $330.52 | $325.71 | $329.60 | $325.67 | 636,710 |
| 2021-05-05 | $332.22 | $332.22 | $324.53 | $328.67 | $324.75 | 629,500 |
| 2021-05-04 | $328.23 | $331.84 | $327.97 | $330.21 | $326.27 | 874,771 |
| 2021-05-03 | $327.53 | $330.63 | $325.50 | $329.32 | $325.39 | 578,984 |
| 2021-04-30 | $329.36 | $330.53 | $324.04 | $326.71 | $322.81 | 874,398 |
| 2021-04-29 | $321.30 | $330.75 | $319.51 | $329.95 | $326.01 | 788,396 |
| 2021-04-28 | $340.16 | $340.16 | $318.37 | $320.04 | $316.22 | 996,707 |
| 2021-04-27 | $325.25 | $327.01 | $323.29 | $326.40 | $322.50 | 1,204,294 |
| 2021-04-26 | $327.72 | $328.04 | $324.87 | $325.28 | $321.40 | 752,466 |
| 2021-04-23 | $325.61 | $328.99 | $322.46 | $327.73 | $323.82 | 751,649 |
| 2021-04-22 | $324.79 | $329.04 | $323.29 | $325.05 | $321.17 | 772,130 |
| 2021-04-21 | $324.49 | $327.24 | $323.68 | $325.03 | $321.15 | 669,605 |
| 2021-04-20 | $320.44 | $325.23 | $319.41 | $323.76 | $319.90 | 875,111 |
| 2021-04-19 | $320.70 | $324.24 | $319.95 | $320.72 | $316.89 | 989,533 |
| 2021-04-16 | $320.41 | $322.44 | $318.02 | $322.00 | $318.16 | 1,931,080 |
| 2021-04-15 | $317.03 | $319.62 | $316.70 | $318.51 | $314.71 | 694,896 |
| 2021-04-14 | $316.54 | $318.69 | $314.28 | $315.17 | $311.41 | 480,979 |
| 2021-04-13 | $312.90 | $317.08 | $312.90 | $315.17 | $311.41 | 680,381 |
| 2021-04-12 | $312.73 | $315.37 | $312.00 | $314.48 | $310.73 | 654,811 |
| 2021-04-09 | $313.36 | $314.63 | $312.52 | $314.29 | $310.54 | 551,684 |
| 2021-04-08 | $310.67 | $314.47 | $309.84 | $313.10 | $309.36 | 793,052 |
| 2021-04-07 | $308.83 | $311.36 | $306.66 | $307.91 | $304.23 | 508,503 |
| 2021-04-06 | $310.37 | $311.90 | $308.64 | $309.50 | $305.81 | 511,046 |
| 2021-04-05 | $306.18 | $311.44 | $306.12 | $310.89 | $307.18 | 571,841 |
| 2021-04-01 | $303.90 | $307.30 | $300.99 | $306.31 | $302.65 | 673,209 |
| 2021-03-31 | $297.85 | $301.11 | $297.45 | $298.61 | $295.05 | 535,404 |
| 2021-03-30 | $304.13 | $304.40 | $295.63 | $297.53 | $293.98 | 762,302 |
| 2021-03-29 | $302.99 | $307.86 | $302.64 | $306.97 | $303.31 | 719,215 |
| 2021-03-26 | $295.73 | $304.25 | $295.00 | $304.12 | $300.49 | 755,377 |
| 2021-03-25 | $296.40 | $297.26 | $293.22 | $295.77 | $292.24 | 728,367 |
| 2021-03-24 | $291.25 | $298.09 | $290.76 | $296.25 | $292.71 | 935,136 |
| 2021-03-23 | $291.10 | $292.50 | $288.50 | $290.78 | $287.31 | 682,613 |
| 2021-03-22 | $287.79 | $292.07 | $286.14 | $290.29 | $286.83 | 696,088 |
| 2021-03-19 | $289.44 | $290.69 | $287.27 | $287.79 | $284.36 | 1,804,229 |
| 2021-03-18 | $291.92 | $292.65 | $286.12 | $287.61 | $284.18 | 780,597 |
| 2021-03-17 | $295.66 | $297.80 | $291.63 | $293.11 | $289.61 | 767,162 |
| 2021-03-16 | $299.16 | $301.48 | $295.44 | $296.18 | $292.64 | 592,434 |
| 2021-03-15 | $291.59 | $297.80 | $290.96 | $297.36 | $293.81 | 682,107 |
| 2021-03-12 | $291.53 | $292.22 | $289.67 | $291.64 | $288.16 | 506,872 |
| 2021-03-11 | $291.72 | $293.33 | $290.64 | $291.53 | $288.05 | 532,384 |
| 2021-03-10 | $291.50 | $293.01 | $290.11 | $291.13 | $287.66 | 632,601 |
| 2021-03-09 | $292.17 | $294.00 | $289.73 | $290.04 | $286.58 | 1,312,520 |
| 2021-03-08 | $288.01 | $293.11 | $287.29 | $289.48 | $286.02 | 1,136,728 |
| 2021-03-05 | $280.14 | $288.40 | $278.06 | $287.44 | $284.01 | 1,012,543 |
| 2021-03-04 | $277.50 | $285.18 | $275.99 | $278.01 | $274.69 | 1,003,233 |
| 2021-03-03 | $280.62 | $281.80 | $277.87 | $278.00 | $274.68 | 861,108 |
| 2021-03-02 | $280.85 | $283.47 | $278.81 | $281.13 | $277.77 | 702,840 |
| 2021-03-01 | $277.33 | $284.20 | $277.06 | $282.47 | $279.10 | 715,793 |
| 2021-02-26 | $278.46 | $279.96 | $273.21 | $274.89 | $271.61 | 1,011,528 |
| 2021-02-25 | $278.55 | $282.72 | $276.84 | $277.29 | $273.98 | 750,221 |
| 2021-02-24 | $274.71 | $279.39 | $272.60 | $278.55 | $275.23 | 804,837 |
| 2021-02-23 | $276.13 | $277.75 | $273.41 | $276.04 | $272.14 | 992,915 |
| 2021-02-22 | $278.18 | $279.11 | $274.56 | $277.03 | $273.12 | 798,164 |
| 2021-02-19 | $279.41 | $281.82 | $278.44 | $280.42 | $276.46 | 934,462 |
| 2021-02-18 | $278.60 | $281.84 | $275.91 | $278.78 | $274.84 | 698,914 |
| 2021-02-17 | $278.12 | $281.00 | $277.75 | $280.55 | $276.59 | 655,969 |
| 2021-02-16 | $280.08 | $282.39 | $272.87 | $280.35 | $276.39 | 1,035,466 |
| 2021-02-12 | $275.00 | $284.99 | $275.00 | $278.67 | $274.73 | 910,685 |
| 2021-02-11 | $278.96 | $279.57 | $275.21 | $278.66 | $274.72 | 567,388 |
| 2021-02-10 | $283.90 | $283.90 | $275.85 | $276.87 | $272.96 | 802,826 |
| 2021-02-09 | $279.10 | $284.66 | $278.51 | $282.32 | $278.33 | 677,855 |
| 2021-02-08 | $278.51 | $280.32 | $276.18 | $278.39 | $274.46 | 729,265 |
| 2021-02-05 | $278.23 | $279.24 | $276.36 | $276.97 | $273.06 | 480,039 |
| 2021-02-04 | $273.95 | $277.00 | $272.62 | $276.85 | $272.94 | 662,806 |
| 2021-02-03 | $276.68 | $278.24 | $273.32 | $273.88 | $270.01 | 494,528 |
| 2021-02-02 | $272.83 | $281.37 | $272.00 | $278.25 | $274.32 | 729,234 |
| 2021-02-01 | $270.19 | $273.02 | $267.93 | $270.75 | $266.92 | 569,555 |
| 2021-01-29 | $267.89 | $270.43 | $263.61 | $266.26 | $262.50 | 753,106 |
| 2021-01-28 | $263.37 | $274.29 | $262.88 | $270.07 | $266.25 | 784,071 |
| 2021-01-27 | $266.25 | $269.34 | $261.38 | $263.04 | $259.32 | 1,008,852 |
| 2021-01-26 | $266.76 | $270.37 | $265.32 | $268.67 | $264.87 | 553,215 |
| 2021-01-25 | $267.02 | $270.52 | $265.47 | $266.55 | $262.78 | 760,425 |
| 2021-01-22 | $271.09 | $272.27 | $266.67 | $266.70 | $262.93 | 729,687 |
| 2021-01-21 | $274.85 | $277.44 | $270.74 | $270.77 | $266.94 | 838,941 |
| 2021-01-20 | $272.69 | $277.86 | $272.36 | $275.53 | $271.64 | 885,130 |
| 2021-01-19 | $267.52 | $270.32 | $264.04 | $269.29 | $265.48 | 1,357,164 |
| 2021-01-15 | $271.11 | $271.94 | $266.53 | $266.65 | $262.88 | 888,637 |
| 2021-01-14 | $274.85 | $276.71 | $271.02 | $272.16 | $268.31 | 1,270,223 |
| 2021-01-13 | $274.52 | $275.81 | $270.31 | $274.25 | $270.37 | 956,028 |
| 2021-01-12 | $277.36 | $278.95 | $272.62 | $274.06 | $270.19 | 579,673 |
| 2021-01-11 | $278.65 | $278.75 | $274.62 | $276.35 | $272.45 | 621,695 |
| 2021-01-08 | $283.01 | $284.31 | $276.96 | $280.21 | $276.25 | 650,203 |
| 2021-01-07 | $283.15 | $287.69 | $280.84 | $281.38 | $277.40 | 749,897 |
| 2021-01-06 | $282.43 | $285.04 | $277.48 | $281.35 | $277.37 | 1,035,834 |
| 2021-01-05 | $291.17 | $294.70 | $282.97 | $284.38 | $280.36 | 832,867 |
| 2021-01-04 | $293.50 | $294.40 | $288.88 | $292.00 | $287.87 | 1,356,770 |
| 2020-12-31 | $286.06 | $290.44 | $284.55 | $290.24 | $286.14 | 709,425 |
| 2020-12-30 | $282.72 | $285.84 | $281.65 | $285.51 | $281.48 | 612,686 |
| 2020-12-29 | $280.36 | $282.21 | $278.74 | $280.73 | $276.76 | 569,929 |
| 2020-12-28 | $281.16 | $281.16 | $276.82 | $277.97 | $274.04 | 433,028 |
| 2020-12-24 | $275.32 | $279.37 | $275.32 | $278.88 | $274.94 | 210,328 |
| 2020-12-23 | $281.44 | $284.46 | $275.54 | $275.70 | $271.80 | 419,957 |
| 2020-12-22 | $277.69 | $281.60 | $276.86 | $281.27 | $277.30 | 880,113 |
| 2020-12-21 | $281.22 | $281.75 | $273.74 | $278.86 | $274.92 | 898,226 |
| 2020-12-18 | $279.76 | $284.72 | $278.80 | $283.37 | $279.37 | 1,567,441 |
| 2020-12-17 | $282.75 | $284.52 | $279.09 | $280.06 | $276.10 | 736,394 |
| 2020-12-16 | $277.98 | $281.30 | $276.24 | $280.55 | $276.59 | 808,333 |
| 2020-12-15 | $275.73 | $280.00 | $274.48 | $277.39 | $273.47 | 692,737 |
| 2020-12-14 | $276.78 | $280.63 | $274.47 | $274.62 | $270.74 | 596,752 |
| 2020-12-11 | $272.82 | $275.87 | $271.86 | $274.64 | $270.76 | 386,595 |
| 2020-12-10 | $274.54 | $276.71 | $272.12 | $273.98 | $270.11 | 529,310 |
| 2020-12-09 | $278.88 | $278.94 | $270.95 | $275.32 | $271.43 | 1,000,813 |
| 2020-12-08 | $281.75 | $282.76 | $278.47 | $278.81 | $274.87 | 779,398 |
| 2020-12-07 | $286.10 | $286.37 | $281.41 | $283.10 | $279.10 | 614,709 |
| 2020-12-04 | $280.60 | $288.37 | $280.32 | $285.66 | $281.62 | 1,052,815 |
| 2020-12-03 | $277.03 | $281.10 | $277.03 | $279.88 | $275.93 | 1,140,002 |
| 2020-12-02 | $279.07 | $280.88 | $276.99 | $277.97 | $274.04 | 741,541 |
| 2020-12-01 | $283.71 | $285.36 | $277.54 | $279.20 | $275.25 | 1,136,268 |
| 2020-11-30 | $280.26 | $283.35 | $277.33 | $282.34 | $278.35 | 1,527,230 |
| 2020-11-27 | $279.19 | $281.14 | $276.30 | $277.22 | $273.30 | 391,752 |
| 2020-11-25 | $273.00 | $276.70 | $271.29 | $276.57 | $272.66 | 1,038,030 |
| 2020-11-24 | $271.71 | $272.86 | $268.72 | $271.58 | $267.74 | 1,337,178 |
| 2020-11-23 | $275.23 | $277.06 | $270.50 | $270.84 | $267.01 | 619,956 |
| 2020-11-20 | $273.74 | $275.66 | $271.55 | $272.94 | $269.08 | 737,457 |
| 2020-11-19 | $273.50 | $275.03 | $271.02 | $274.12 | $269.69 | 527,635 |
| 2020-11-18 | $276.00 | $276.56 | $272.62 | $272.62 | $268.22 | 601,402 |
| 2020-11-17 | $273.39 | $276.67 | $273.31 | $274.69 | $270.25 | 623,020 |
| 2020-11-16 | $277.03 | $278.02 | $272.91 | $275.54 | $271.09 | 637,820 |
| 2020-11-13 | $277.55 | $278.20 | $273.25 | $275.41 | $270.96 | 582,068 |
| 2020-11-12 | $280.83 | $281.67 | $274.99 | $276.34 | $271.88 | 593,186 |
| 2020-11-11 | $273.43 | $282.30 | $273.43 | $280.25 | $275.72 | 683,690 |
| 2020-11-10 | $276.46 | $276.46 | $268.05 | $270.33 | $265.96 | 1,067,476 |
| 2020-11-09 | $302.70 | $304.64 | $274.63 | $275.45 | $271.00 | 1,496,484 |
| 2020-11-06 | $291.08 | $292.73 | $285.96 | $290.63 | $285.94 | 488,143 |
| 2020-11-05 | $290.44 | $293.74 | $287.45 | $291.06 | $286.36 | 671,240 |
| 2020-11-04 | $272.63 | $288.39 | $272.63 | $285.61 | $281.00 | 895,542 |
| 2020-11-03 | $269.38 | $273.56 | $268.44 | $269.18 | $264.83 | 708,369 |
| 2020-11-02 | $266.55 | $273.49 | $263.62 | $265.93 | $261.64 | 921,430 |
| 2020-10-30 | $261.26 | $268.34 | $259.45 | $262.90 | $258.65 | 1,152,162 |
| 2020-10-29 | $261.22 | $266.00 | $253.17 | $263.00 | $258.75 | 1,233,296 |
| 2020-10-28 | $261.46 | $263.71 | $257.95 | $261.86 | $257.63 | 895,003 |
| 2020-10-27 | $270.10 | $272.33 | $265.20 | $266.19 | $261.89 | 608,164 |
| 2020-10-26 | $269.28 | $270.92 | $266.35 | $269.00 | $264.66 | 719,375 |
| 2020-10-23 | $273.37 | $274.78 | $270.19 | $271.88 | $267.49 | 737,385 |
| 2020-10-22 | $277.13 | $278.29 | $271.20 | $272.72 | $268.32 | 968,539 |
| 2020-10-21 | $284.90 | $287.26 | $277.01 | $277.16 | $272.68 | 479,419 |
| 2020-10-20 | $284.98 | $288.65 | $282.59 | $285.39 | $280.78 | 475,917 |
| 2020-10-19 | $289.67 | $293.07 | $283.38 | $284.53 | $279.94 | 629,616 |
| 2020-10-16 | $291.48 | $296.05 | $288.99 | $289.06 | $284.39 | 510,447 |
| 2020-10-15 | $288.28 | $290.74 | $284.39 | $290.48 | $285.79 | 613,031 |
| 2020-10-14 | $294.13 | $296.17 | $289.90 | $290.11 | $285.43 | 479,401 |
| 2020-10-13 | $293.98 | $296.50 | $290.84 | $293.41 | $288.67 | 385,398 |
| 2020-10-12 | $296.90 | $297.14 | $292.78 | $293.33 | $288.59 | 498,770 |
| 2020-10-09 | $293.79 | $295.19 | $292.65 | $294.73 | $289.97 | 384,409 |
| 2020-10-08 | $289.22 | $294.03 | $289.22 | $292.14 | $287.42 | 343,754 |
| 2020-10-07 | $288.86 | $291.22 | $287.19 | $288.25 | $283.60 | 463,294 |
| 2020-10-06 | $296.35 | $296.77 | $286.02 | $287.94 | $283.29 | 680,174 |
| 2020-10-05 | $295.88 | $297.93 | $292.08 | $295.18 | $290.41 | 333,732 |
| 2020-10-02 | $289.88 | $296.40 | $287.68 | $293.96 | $289.21 | 453,939 |
| 2020-10-01 | $294.08 | $298.18 | $290.43 | $293.50 | $288.76 | 655,293 |
| 2020-09-30 | $286.88 | $292.63 | $286.00 | $289.85 | $285.17 | 680,331 |
| 2020-09-29 | $285.53 | $288.29 | $282.94 | $285.73 | $281.12 | 378,140 |
| 2020-09-28 | $283.66 | $286.50 | $282.66 | $285.16 | $280.56 | 556,850 |
| 2020-09-25 | $273.78 | $281.36 | $273.11 | $280.49 | $275.96 | 515,185 |
| 2020-09-24 | $273.39 | $278.86 | $272.61 | $275.51 | $271.06 | 471,166 |
| 2020-09-23 | $279.52 | $281.11 | $273.43 | $273.66 | $269.24 | 432,504 |
| 2020-09-22 | $279.85 | $282.00 | $274.52 | $279.13 | $274.62 | 520,248 |
| 2020-09-21 | $277.04 | $280.42 | $274.80 | $280.04 | $275.52 | 916,983 |
| 2020-09-18 | $280.90 | $284.81 | $278.60 | $280.82 | $276.29 | 864,797 |
| 2020-09-17 | $282.96 | $285.51 | $279.68 | $282.71 | $278.14 | 495,313 |
| 2020-09-16 | $287.00 | $290.07 | $285.67 | $286.82 | $282.19 | 624,111 |
| 2020-09-15 | $289.54 | $293.00 | $286.76 | $286.95 | $282.32 | 682,252 |
| 2020-09-14 | $289.28 | $292.22 | $286.88 | $288.68 | $284.02 | 644,308 |
| 2020-09-11 | $283.95 | $287.83 | $282.13 | $284.94 | $280.34 | 608,996 |
| 2020-09-10 | $287.43 | $290.90 | $281.87 | $283.78 | $279.20 | 674,117 |
| 2020-09-09 | $283.88 | $290.16 | $282.49 | $288.41 | $283.75 | 642,088 |
| 2020-09-08 | $277.97 | $281.89 | $274.24 | $278.70 | $274.20 | 1,030,904 |
| 2020-09-04 | $292.53 | $292.67 | $277.48 | $282.47 | $277.91 | 601,492 |
| 2020-09-03 | $302.42 | $302.42 | $288.80 | $291.25 | $286.55 | 696,274 |
| 2020-09-02 | $297.67 | $305.96 | $297.67 | $304.49 | $299.57 | 567,982 |
| 2020-09-01 | $294.00 | $297.04 | $292.82 | $296.07 | $291.29 | 425,667 |
| 2020-08-31 | $294.77 | $297.16 | $292.69 | $294.64 | $289.88 | 543,927 |
| 2020-08-28 | $293.36 | $294.98 | $291.63 | $294.39 | $289.64 | 404,103 |
| 2020-08-27 | $292.44 | $295.15 | $289.99 | $292.16 | $287.44 | 402,974 |
| 2020-08-26 | $285.04 | $293.75 | $284.03 | $291.95 | $287.24 | 532,970 |
| 2020-08-25 | $286.02 | $286.02 | $283.48 | $285.38 | $280.77 | 589,249 |
| 2020-08-24 | $286.44 | $286.56 | $283.88 | $284.22 | $279.63 | 787,427 |
| 2020-08-21 | $284.48 | $285.27 | $281.07 | $284.47 | $279.88 | 906,867 |
| 2020-08-20 | $279.80 | $284.84 | $279.02 | $283.46 | $278.88 | 581,750 |
| 2020-08-19 | $286.12 | $288.36 | $281.54 | $281.69 | $277.14 | 578,800 |
| 2020-08-18 | $283.51 | $286.99 | $282.64 | $285.49 | $280.32 | 589,921 |
| 2020-08-17 | $281.41 | $285.05 | $281.37 | $283.62 | $278.49 | 507,739 |
| 2020-08-14 | $282.71 | $283.75 | $279.76 | $281.05 | $275.96 | 428,335 |
| 2020-08-13 | $278.44 | $282.87 | $277.81 | $281.97 | $276.87 | 506,067 |
| 2020-08-12 | $277.12 | $282.15 | $277.12 | $278.84 | $273.79 | 579,465 |
| 2020-08-11 | $272.76 | $276.61 | $268.19 | $274.53 | $269.56 | 825,669 |
| 2020-08-10 | $273.55 | $274.98 | $270.55 | $271.15 | $266.24 | 486,679 |
| 2020-08-07 | $277.61 | $277.82 | $272.70 | $275.52 | $270.53 | 548,487 |
| 2020-08-06 | $276.55 | $279.34 | $274.41 | $279.32 | $274.26 | 574,054 |
| 2020-08-05 | $275.91 | $278.63 | $274.32 | $277.62 | $272.59 | 819,915 |
| 2020-08-04 | $279.04 | $279.96 | $271.32 | $276.00 | $271.00 | 807,124 |
| 2020-08-03 | $284.95 | $286.34 | $279.90 | $280.63 | $275.55 | 546,521 |
| 2020-07-31 | $285.38 | $285.38 | $276.72 | $281.30 | $276.21 | 925,639 |
| 2020-07-30 | $285.25 | $288.60 | $280.08 | $283.77 | $278.63 | 760,746 |
| 2020-07-29 | $282.90 | $292.13 | $282.27 | $291.36 | $286.09 | 695,077 |
| 2020-07-28 | $289.19 | $289.19 | $282.09 | $282.66 | $277.54 | 780,892 |
| 2020-07-27 | $289.98 | $295.53 | $288.37 | $289.50 | $284.26 | 943,263 |
| 2020-07-24 | $288.05 | $290.96 | $284.36 | $289.68 | $284.44 | 583,597 |
| 2020-07-23 | $293.55 | $295.75 | $286.35 | $288.12 | $282.90 | 535,665 |
| 2020-07-22 | $290.35 | $293.92 | $290.35 | $293.50 | $288.19 | 575,037 |
| 2020-07-21 | $296.11 | $296.11 | $289.99 | $290.88 | $285.61 | 542,300 |
| 2020-07-20 | $292.97 | $295.32 | $291.97 | $293.93 | $288.61 | 446,581 |
| 2020-07-17 | $291.09 | $292.82 | $288.75 | $292.51 | $287.22 | 493,107 |
| 2020-07-16 | $291.28 | $292.44 | $286.23 | $289.38 | $284.14 | 484,854 |
| 2020-07-15 | $296.16 | $296.36 | $290.15 | $293.52 | $288.21 | 478,380 |
| 2020-07-14 | $284.49 | $291.43 | $282.86 | $291.24 | $285.97 | 543,644 |
| 2020-07-13 | $294.76 | $296.41 | $284.34 | $285.76 | $280.59 | 558,833 |
| 2020-07-10 | $293.57 | $294.27 | $290.58 | $292.92 | $287.62 | 432,015 |
| 2020-07-09 | $294.83 | $296.66 | $290.34 | $294.29 | $288.96 | 610,239 |
| 2020-07-08 | $287.24 | $294.39 | $287.24 | $294.24 | $288.91 | 692,617 |
| 2020-07-07 | $281.97 | $287.99 | $280.34 | $285.37 | $280.20 | 679,645 |
| 2020-07-06 | $282.20 | $287.31 | $282.07 | $283.65 | $278.52 | 686,316 |
| 2020-07-02 | $282.85 | $284.21 | $277.82 | $278.01 | $272.98 | 489,457 |
| 2020-07-01 | $274.63 | $280.13 | $273.97 | $278.39 | $273.35 | 517,322 |
| 2020-06-30 | $269.38 | $275.51 | $268.28 | $274.73 | $269.76 | 1,386,637 |
| 2020-06-29 | $271.99 | $271.99 | $265.51 | $269.11 | $264.24 | 665,758 |
| 2020-06-26 | $272.98 | $275.18 | $268.27 | $268.98 | $264.11 | 902,399 |
| 2020-06-25 | $266.09 | $276.47 | $262.72 | $276.17 | $271.17 | 642,404 |
| 2020-06-24 | $274.00 | $274.76 | $264.31 | $265.53 | $260.72 | 825,547 |
| 2020-06-23 | $279.23 | $280.12 | $275.85 | $277.03 | $272.02 | 405,907 |
| 2020-06-22 | $274.88 | $276.95 | $272.69 | $276.57 | $271.56 | 495,200 |
| 2020-06-19 | $279.82 | $281.80 | $272.83 | $275.23 | $270.25 | 784,876 |
| 2020-06-18 | $274.20 | $276.57 | $272.73 | $274.89 | $269.91 | 369,497 |
| 2020-06-17 | $275.19 | $278.18 | $273.89 | $275.02 | $270.04 | 362,099 |
| 2020-06-16 | $279.38 | $279.78 | $268.75 | $274.55 | $269.58 | 596,103 |
| 2020-06-15 | $262.00 | $271.61 | $260.51 | $270.21 | $265.32 | 609,612 |
| 2020-06-12 | $266.33 | $268.16 | $260.00 | $266.98 | $262.15 | 805,783 |
| 2020-06-11 | $271.24 | $271.24 | $257.75 | $258.28 | $253.60 | 901,135 |
| 2020-06-10 | $276.73 | $280.61 | $273.93 | $276.80 | $271.79 | 680,070 |
| 2020-06-09 | $277.00 | $279.10 | $274.69 | $274.98 | $270.00 | 945,294 |
| 2020-06-08 | $276.18 | $281.87 | $273.34 | $281.81 | $276.71 | 1,089,840 |
| 2020-06-05 | $281.47 | $283.64 | $277.76 | $279.69 | $274.63 | 990,920 |
| 2020-06-04 | $280.00 | $282.10 | $273.66 | $276.03 | $271.03 | 780,308 |
| 2020-06-03 | $279.59 | $283.49 | $276.93 | $282.58 | $277.47 | 764,932 |
| 2020-06-02 | $277.15 | $277.74 | $273.36 | $276.44 | $271.44 | 1,033,959 |
| 2020-06-01 | $269.64 | $277.98 | $269.64 | $277.04 | $272.03 | 988,566 |
| 2020-05-29 | $265.95 | $268.13 | $262.11 | $267.41 | $262.57 | 1,245,763 |
| 2020-05-28 | $261.00 | $268.64 | $259.19 | $264.79 | $260.00 | 1,249,399 |
| 2020-05-27 | $263.40 | $263.70 | $255.39 | $258.79 | $254.11 | 806,079 |
| 2020-05-26 | $263.01 | $263.78 | $259.10 | $259.70 | $255.00 | 805,794 |
| 2020-05-22 | $255.78 | $258.48 | $252.11 | $256.82 | $252.17 | 384,505 |
| 2020-05-21 | $255.64 | $256.44 | $252.02 | $253.77 | $249.18 | 1,228,516 |
| 2020-05-20 | $257.99 | $259.82 | $255.47 | $256.27 | $251.63 | 740,565 |
| 2020-05-19 | $259.28 | $261.29 | $253.54 | $253.92 | $249.32 | 958,303 |
| 2020-05-18 | $257.00 | $262.59 | $256.46 | $259.81 | $254.55 | 1,125,091 |
| 2020-05-15 | $258.14 | $261.38 | $249.22 | $251.31 | $246.22 | 2,691,216 |
| 2020-05-14 | $244.58 | $254.32 | $243.13 | $253.87 | $248.73 | 1,117,891 |
| 2020-05-13 | $248.88 | $253.40 | $244.29 | $247.72 | $242.70 | 751,769 |
| 2020-05-12 | $254.98 | $257.28 | $250.49 | $250.49 | $245.41 | 655,659 |
| 2020-05-11 | $248.95 | $255.24 | $247.30 | $253.06 | $247.93 | 690,263 |
| 2020-05-08 | $251.74 | $253.72 | $249.75 | $251.75 | $246.65 | 576,607 |
| 2020-05-07 | $245.53 | $249.26 | $244.22 | $247.69 | $242.67 | 764,146 |
| 2020-05-06 | $251.60 | $252.16 | $240.29 | $241.49 | $236.60 | 843,901 |
| 2020-05-05 | $249.07 | $252.79 | $246.34 | $250.47 | $245.40 | 1,106,238 |
| 2020-05-04 | $239.00 | $245.89 | $236.32 | $245.39 | $240.42 | 829,961 |
| 2020-05-01 | $241.40 | $242.66 | $238.13 | $241.84 | $236.94 | 780,656 |
| 2020-04-30 | $241.00 | $251.52 | $235.14 | $243.90 | $238.96 | 1,578,330 |
| 2020-04-29 | $255.42 | $259.98 | $253.29 | $254.98 | $249.81 | 1,203,393 |
| 2020-04-28 | $261.22 | $263.39 | $251.15 | $252.03 | $246.92 | 877,781 |
| 2020-04-27 | $248.74 | $257.13 | $248.00 | $254.56 | $249.40 | 1,032,891 |
| 2020-04-24 | $242.36 | $245.95 | $237.65 | $245.20 | $240.23 | 1,024,688 |
| 2020-04-23 | $239.23 | $243.61 | $236.50 | $240.00 | $235.14 | 757,931 |
| 2020-04-22 | $233.46 | $241.50 | $233.07 | $239.83 | $234.97 | 788,330 |
| 2020-04-21 | $233.13 | $235.12 | $227.75 | $228.26 | $223.64 | 807,420 |
| 2020-04-20 | $235.65 | $240.94 | $235.00 | $239.47 | $234.62 | 809,445 |
| 2020-04-17 | $242.93 | $246.78 | $235.50 | $239.36 | $234.51 | 1,523,479 |
| 2020-04-16 | $231.11 | $238.00 | $229.63 | $234.71 | $229.95 | 1,263,888 |
| 2020-04-15 | $230.42 | $233.44 | $227.79 | $229.83 | $225.17 | 989,036 |
| 2020-04-14 | $238.25 | $240.90 | $235.21 | $237.76 | $232.94 | 926,948 |
| 2020-04-13 | $238.80 | $240.00 | $229.59 | $231.09 | $226.41 | 939,955 |
| 2020-04-09 | $228.88 | $248.18 | $228.13 | $241.68 | $236.78 | 2,129,446 |
| 2020-04-08 | $232.90 | $234.36 | $225.32 | $226.52 | $221.93 | 1,059,578 |
| 2020-04-07 | $238.28 | $239.98 | $228.67 | $228.71 | $224.08 | 1,009,474 |
| 2020-04-06 | $220.59 | $231.48 | $217.44 | $229.16 | $224.52 | 1,428,977 |
| 2020-04-03 | $203.01 | $210.26 | $202.98 | $208.79 | $204.56 | 1,002,110 |
| 2020-04-02 | $195.40 | $206.97 | $192.00 | $206.72 | $202.53 | 1,025,233 |
| 2020-04-01 | $201.93 | $207.30 | $195.70 | $197.55 | $193.55 | 1,455,000 |
| 2020-03-31 | $218.31 | $221.98 | $210.76 | $211.50 | $207.21 | 1,379,055 |
| 2020-03-30 | $222.16 | $226.33 | $218.30 | $222.22 | $217.72 | 1,026,921 |
| 2020-03-27 | $215.34 | $226.55 | $215.34 | $220.19 | $215.73 | 1,305,769 |
| 2020-03-26 | $209.66 | $227.47 | $209.12 | $224.33 | $219.78 | 1,650,659 |
| 2020-03-25 | $193.50 | $217.91 | $192.13 | $207.13 | $202.93 | 1,686,810 |
| 2020-03-24 | $175.26 | $196.61 | $172.02 | $195.75 | $191.78 | 1,404,708 |
| 2020-03-23 | $171.55 | $182.04 | $164.19 | $165.09 | $161.75 | 1,699,585 |
| 2020-03-20 | $180.34 | $183.00 | $171.47 | $175.80 | $172.24 | 2,017,195 |
| 2020-03-19 | $173.56 | $181.48 | $166.00 | $177.91 | $174.31 | 2,610,287 |
| 2020-03-18 | $182.92 | $187.35 | $165.23 | $174.35 | $170.82 | 2,817,799 |
| 2020-03-17 | $188.90 | $206.43 | $185.49 | $202.09 | $198.00 | 2,046,630 |
| 2020-03-16 | $182.00 | $193.94 | $180.00 | $185.40 | $181.64 | 2,856,263 |
| 2020-03-13 | $205.04 | $213.57 | $194.54 | $213.07 | $208.75 | 2,287,504 |
| 2020-03-12 | $200.34 | $212.13 | $189.00 | $193.34 | $189.42 | 2,632,026 |
| 2020-03-11 | $220.91 | $221.66 | $206.68 | $211.26 | $206.98 | 1,611,941 |
| 2020-03-10 | $220.80 | $227.60 | $213.90 | $227.60 | $222.99 | 2,208,072 |
| 2020-03-09 | $218.15 | $223.74 | $209.40 | $210.85 | $206.58 | 2,551,366 |
| 2020-03-06 | $242.62 | $244.49 | $231.39 | $238.47 | $233.64 | 2,197,355 |
| 2020-03-05 | $260.26 | $264.72 | $248.78 | $252.61 | $247.49 | 1,557,428 |
| 2020-03-04 | $257.16 | $270.35 | $255.67 | $269.58 | $264.12 | 1,221,385 |
| 2020-03-03 | $258.23 | $263.29 | $249.49 | $252.87 | $247.75 | 1,734,920 |
| 2020-03-02 | $245.91 | $259.78 | $242.62 | $259.52 | $254.26 | 1,526,039 |
| 2020-02-28 | $236.66 | $241.66 | $232.06 | $240.03 | $235.17 | 1,987,674 |
| 2020-02-27 | $256.84 | $256.84 | $243.90 | $244.07 | $239.12 | 1,993,597 |
| 2020-02-26 | $260.52 | $267.46 | $260.46 | $261.01 | $255.72 | 951,250 |
| 2020-02-25 | $268.00 | $269.45 | $258.71 | $260.03 | $254.76 | 1,090,652 |
| 2020-02-24 | $264.30 | $268.65 | $263.60 | $266.26 | $260.87 | 990,013 |
| 2020-02-21 | $276.83 | $276.83 | $269.11 | $271.83 | $265.76 | 961,362 |
| 2020-02-20 | $284.64 | $285.61 | $275.22 | $278.87 | $272.65 | 1,000,851 |
| 2020-02-19 | $282.12 | $287.25 | $281.96 | $285.31 | $278.94 | 986,307 |
| 2020-02-18 | $277.72 | $280.80 | $273.92 | $280.68 | $274.42 | 771,116 |
| 2020-02-14 | $273.38 | $278.00 | $273.00 | $277.83 | $271.63 | 931,939 |
| 2020-02-13 | $273.13 | $274.41 | $268.04 | $272.77 | $266.68 | 910,859 |
| 2020-02-12 | $272.00 | $276.99 | $262.46 | $273.41 | $267.31 | 981,342 |
| 2020-02-11 | $269.79 | $272.94 | $268.72 | $270.99 | $264.94 | 946,298 |
| 2020-02-10 | $266.95 | $268.73 | $266.31 | $268.43 | $262.44 | 729,303 |
| 2020-02-07 | $268.01 | $269.19 | $265.85 | $267.50 | $261.53 | 647,778 |
| 2020-02-06 | $266.42 | $269.93 | $266.21 | $268.01 | $262.03 | 806,872 |
| 2020-02-05 | $269.25 | $269.30 | $261.84 | $264.34 | $258.44 | 715,163 |
| 2020-02-04 | $265.60 | $269.27 | $264.72 | $266.86 | $260.90 | 742,078 |
| 2020-02-03 | $258.22 | $261.52 | $258.22 | $261.01 | $255.18 | 748,163 |
| 2020-01-31 | $261.68 | $263.81 | $256.13 | $256.79 | $251.06 | 827,791 |
| 2020-01-30 | $259.88 | $263.89 | $258.77 | $263.81 | $257.92 | 563,457 |
| 2020-01-29 | $260.50 | $262.96 | $259.62 | $260.67 | $254.85 | 441,779 |
| 2020-01-28 | $256.31 | $260.49 | $255.61 | $260.19 | $254.38 | 781,087 |
| 2020-01-27 | $253.32 | $256.19 | $252.00 | $255.12 | $249.43 | 707,382 |
| 2020-01-24 | $257.94 | $258.89 | $254.38 | $255.62 | $249.92 | 495,581 |
| 2020-01-23 | $256.45 | $258.51 | $255.35 | $257.09 | $251.35 | 809,961 |
| 2020-01-22 | $258.10 | $258.49 | $256.48 | $257.47 | $251.72 | 596,603 |
| 2020-01-21 | $256.84 | $258.11 | $255.77 | $256.34 | $250.62 | 910,963 |
| 2020-01-17 | $257.62 | $258.27 | $255.77 | $257.63 | $251.88 | 830,401 |
| 2020-01-16 | $254.95 | $256.22 | $254.17 | $256.05 | $250.34 | 603,192 |
| 2020-01-15 | $249.31 | $254.65 | $248.85 | $253.03 | $247.38 | 856,661 |
| 2020-01-14 | $251.29 | $252.11 | $249.23 | $249.43 | $243.86 | 551,792 |
| 2020-01-13 | $248.17 | $251.52 | $248.17 | $251.49 | $245.88 | 706,964 |
| 2020-01-10 | $250.00 | $250.77 | $247.04 | $248.03 | $242.49 | 594,320 |
| 2020-01-09 | $246.57 | $249.43 | $246.42 | $248.85 | $243.30 | 811,071 |
| 2020-01-08 | $242.05 | $247.24 | $242.05 | $245.62 | $240.14 | 887,236 |
| 2020-01-07 | $242.58 | $245.21 | $240.81 | $241.00 | $235.62 | 743,708 |
| 2020-01-06 | $239.67 | $241.95 | $239.24 | $241.87 | $236.47 | 714,716 |
| 2020-01-03 | $238.82 | $241.61 | $238.56 | $241.12 | $235.74 | 475,810 |
| 2020-01-02 | $238.68 | $241.73 | $238.01 | $241.72 | $236.33 | 869,729 |
| 2019-12-31 | $236.85 | $238.70 | $236.37 | $237.41 | $232.11 | 594,097 |
| 2019-12-30 | $239.02 | $239.34 | $236.07 | $237.66 | $232.36 | 339,991 |
| 2019-12-27 | $239.81 | $240.31 | $238.19 | $239.30 | $233.96 | 551,140 |
| 2019-12-26 | $238.76 | $239.86 | $238.16 | $239.06 | $233.72 | 266,321 |
| 2019-12-24 | $237.35 | $238.50 | $236.09 | $238.18 | $232.86 | 159,216 |
| 2019-12-23 | $239.19 | $240.22 | $236.57 | $237.06 | $231.77 | 947,142 |
| 2019-12-20 | $238.99 | $239.67 | $237.61 | $238.14 | $232.83 | 1,187,164 |
| 2019-12-19 | $235.58 | $240.06 | $235.58 | $238.20 | $232.88 | 900,533 |
| 2019-12-18 | $236.67 | $236.89 | $235.52 | $236.48 | $231.20 | 973,526 |
| 2019-12-17 | $236.83 | $236.83 | $234.12 | $235.36 | $230.11 | 752,628 |
| 2019-12-16 | $237.21 | $239.52 | $235.82 | $236.10 | $230.83 | 662,714 |
| 2019-12-13 | $233.53 | $236.86 | $231.84 | $235.08 | $229.83 | 518,650 |
| 2019-12-12 | $234.00 | $236.29 | $232.75 | $234.33 | $229.10 | 1,179,154 |
| 2019-12-11 | $231.75 | $233.60 | $231.13 | $233.25 | $228.04 | 781,678 |
| 2019-12-10 | $230.48 | $231.64 | $229.53 | $231.05 | $225.89 | 449,803 |
| 2019-12-09 | $232.15 | $232.72 | $230.39 | $230.55 | $225.40 | 689,711 |
| 2019-12-06 | $231.48 | $232.69 | $229.70 | $231.77 | $226.60 | 724,656 |
| 2019-12-05 | $226.93 | $229.53 | $225.21 | $229.36 | $224.24 | 556,028 |
| 2019-12-04 | $225.00 | $226.90 | $224.26 | $226.80 | $221.74 | 516,660 |
| 2019-12-03 | $222.45 | $224.98 | $222.45 | $224.80 | $219.78 | 465,238 |
| 2019-12-02 | $226.50 | $227.95 | $224.17 | $225.20 | $220.17 | 556,538 |
| 2019-11-29 | $225.89 | $228.21 | $225.44 | $226.67 | $221.61 | 387,595 |
| 2019-11-27 | $227.04 | $227.39 | $224.01 | $226.53 | $221.47 | 844,503 |
| 2019-11-26 | $225.75 | $227.82 | $225.64 | $226.73 | $221.67 | 753,667 |
| 2019-11-25 | $223.73 | $226.29 | $223.27 | $225.74 | $220.70 | 793,367 |
| 2019-11-22 | $224.97 | $226.00 | $221.43 | $222.95 | $217.97 | 619,246 |
| 2019-11-21 | $223.66 | $225.20 | $222.11 | $224.14 | $219.14 | 698,459 |
| 2019-11-20 | $223.95 | $226.74 | $222.17 | $223.91 | $218.91 | 745,066 |
| 2019-11-19 | $221.81 | $225.40 | $221.37 | $223.87 | $218.39 | 689,592 |
| 2019-11-18 | $220.30 | $221.51 | $219.92 | $221.38 | $215.96 | 577,771 |
| 2019-11-15 | $220.00 | $220.66 | $218.60 | $220.15 | $214.76 | 524,553 |
| 2019-11-14 | $218.64 | $219.15 | $215.91 | $218.86 | $213.50 | 417,482 |
| 2019-11-13 | $216.66 | $219.91 | $216.43 | $218.74 | $213.38 | 520,248 |
| 2019-11-12 | $217.93 | $219.76 | $217.11 | $217.46 | $212.13 | 469,127 |
| 2019-11-11 | $216.26 | $219.15 | $215.43 | $218.05 | $212.71 | 439,988 |
| 2019-11-08 | $217.85 | $219.25 | $216.61 | $218.13 | $212.79 | 467,000 |
| 2019-11-07 | $217.06 | $219.03 | $215.41 | $218.27 | $212.92 | 609,138 |
| 2019-11-06 | $213.00 | $216.55 | $212.27 | $215.80 | $210.51 | 882,229 |
| 2019-11-05 | $218.50 | $218.63 | $211.50 | $213.06 | $207.84 | 964,665 |
| 2019-11-04 | $222.37 | $222.41 | $217.71 | $218.00 | $212.66 | 558,755 |
| 2019-11-01 | $222.45 | $223.82 | $220.08 | $220.50 | $215.10 | 569,117 |
| 2019-10-31 | $218.04 | $222.44 | $218.04 | $220.69 | $215.28 | 669,654 |
| 2019-10-30 | $222.19 | $222.19 | $212.13 | $218.24 | $212.89 | 1,124,753 |
| 2019-10-29 | $217.37 | $221.42 | $217.05 | $220.40 | $215.00 | 1,072,387 |
| 2019-10-28 | $217.00 | $217.92 | $215.95 | $216.29 | $210.99 | 494,620 |
| 2019-10-25 | $215.34 | $217.37 | $215.34 | $216.01 | $210.72 | 391,746 |
| 2019-10-24 | $213.20 | $216.18 | $212.53 | $215.58 | $210.30 | 348,835 |
| 2019-10-23 | $212.92 | $213.52 | $209.75 | $211.97 | $206.78 | 975,493 |
| 2019-10-22 | $219.21 | $219.67 | $213.03 | $213.20 | $207.98 | 464,192 |
| 2019-10-21 | $218.27 | $219.40 | $216.96 | $219.29 | $213.92 | 477,074 |
| 2019-10-18 | $218.14 | $218.76 | $215.77 | $217.30 | $211.98 | 608,902 |
| 2019-10-17 | $217.50 | $219.15 | $216.91 | $218.77 | $213.41 | 432,124 |
| 2019-10-16 | $217.88 | $217.88 | $214.51 | $217.15 | $211.83 | 512,070 |
| 2019-10-15 | $215.93 | $219.12 | $215.46 | $218.69 | $213.33 | 664,580 |
| 2019-10-14 | $213.94 | $215.92 | $213.20 | $214.47 | $209.22 | 840,331 |
| 2019-10-11 | $215.00 | $216.27 | $213.77 | $214.10 | $208.86 | 873,016 |
| 2019-10-10 | $209.19 | $212.73 | $208.76 | $211.05 | $205.88 | 474,503 |
| 2019-10-09 | $208.10 | $210.67 | $207.24 | $209.65 | $204.51 | 580,242 |
| 2019-10-08 | $206.79 | $208.85 | $203.74 | $205.76 | $200.72 | 1,087,445 |
| 2019-10-07 | $204.83 | $210.12 | $204.83 | $208.21 | $203.11 | 1,016,689 |
| 2019-10-04 | $200.08 | $203.67 | $199.83 | $203.56 | $198.57 | 522,320 |
| 2019-10-03 | $197.17 | $200.07 | $195.57 | $199.56 | $194.67 | 665,783 |
| 2019-10-02 | $199.85 | $200.84 | $196.33 | $196.81 | $191.99 | 1,340,524 |
| 2019-10-01 | $205.48 | $205.89 | $201.38 | $201.49 | $196.55 | 1,033,524 |
| 2019-09-30 | $205.00 | $207.95 | $204.48 | $204.83 | $199.81 | 946,912 |
| 2019-09-27 | $215.44 | $215.74 | $203.21 | $205.88 | $200.84 | 1,727,373 |
| 2019-09-26 | $213.83 | $214.43 | $211.71 | $213.18 | $207.96 | 702,114 |
| 2019-09-25 | $210.87 | $214.28 | $210.33 | $213.73 | $208.49 | 737,731 |
| 2019-09-24 | $216.17 | $217.00 | $210.48 | $210.58 | $205.42 | 1,608,263 |
| 2019-09-23 | $215.48 | $215.49 | $212.05 | $215.38 | $210.10 | 1,199,703 |
| 2019-09-20 | $217.62 | $217.62 | $213.65 | $214.08 | $208.84 | 1,539,179 |
| 2019-09-19 | $216.25 | $218.06 | $215.58 | $216.57 | $211.26 | 1,140,822 |
| 2019-09-18 | $218.90 | $218.90 | $213.29 | $216.76 | $211.45 | 1,319,763 |
| 2019-09-17 | $213.82 | $218.56 | $213.75 | $218.16 | $212.82 | 641,790 |
| 2019-09-16 | $211.19 | $213.34 | $210.40 | $213.33 | $208.10 | 546,799 |
| 2019-09-13 | $214.47 | $214.47 | $210.27 | $212.28 | $207.08 | 690,380 |
| 2019-09-12 | $214.59 | $215.53 | $211.85 | $212.98 | $207.76 | 861,835 |
| 2019-09-11 | $212.00 | $213.40 | $208.28 | $213.09 | $207.87 | 772,581 |
| 2019-09-10 | $216.89 | $216.89 | $209.42 | $211.46 | $206.28 | 1,142,209 |
| 2019-09-09 | $221.57 | $221.57 | $215.98 | $217.37 | $212.05 | 727,712 |
| 2019-09-06 | $219.65 | $222.85 | $219.09 | $220.54 | $215.14 | 510,756 |
| 2019-09-05 | $216.52 | $220.50 | $215.10 | $219.58 | $214.20 | 853,678 |
| 2019-09-04 | $214.09 | $215.66 | $211.89 | $213.70 | $208.47 | 806,875 |
| 2019-09-03 | $213.95 | $215.73 | $210.89 | $213.14 | $207.92 | 812,708 |
| 2019-08-30 | $218.20 | $218.40 | $214.37 | $215.58 | $210.30 | 654,654 |
| 2019-08-29 | $217.00 | $217.70 | $215.27 | $216.36 | $211.06 | 611,980 |
| 2019-08-28 | $212.55 | $216.34 | $212.20 | $214.36 | $209.11 | 595,196 |
| 2019-08-27 | $213.48 | $214.60 | $212.72 | $213.27 | $208.05 | 735,592 |
| 2019-08-26 | $212.00 | $213.09 | $210.37 | $212.26 | $207.06 | 422,017 |
| 2019-08-23 | $216.00 | $216.24 | $209.14 | $210.40 | $205.25 | 946,648 |
| 2019-08-22 | $219.81 | $219.98 | $216.28 | $216.77 | $211.46 | 893,011 |
| 2019-08-21 | $218.46 | $219.74 | $218.20 | $219.04 | $213.67 | 512,434 |
| 2019-08-20 | $216.91 | $218.21 | $215.40 | $216.64 | $211.33 | 515,348 |
| 2019-08-19 | $215.94 | $218.31 | $215.94 | $217.53 | $212.20 | 526,491 |
| 2019-08-16 | $212.51 | $214.86 | $210.89 | $214.29 | $208.56 | 594,354 |
| 2019-08-15 | $207.34 | $210.76 | $206.23 | $209.95 | $204.34 | 454,039 |
| 2019-08-14 | $210.17 | $211.24 | $205.02 | $206.51 | $200.99 | 843,651 |
| 2019-08-13 | $212.40 | $215.18 | $211.56 | $213.50 | $207.79 | 638,767 |
| 2019-08-12 | $212.71 | $213.56 | $210.37 | $212.93 | $207.24 | 419,500 |
| 2019-08-09 | $213.87 | $215.41 | $211.79 | $214.13 | $208.41 | 524,780 |
| 2019-08-08 | $210.46 | $215.12 | $210.00 | $214.65 | $208.91 | 546,046 |
| 2019-08-07 | $201.84 | $208.72 | $201.09 | $208.25 | $202.68 | 599,988 |
| 2019-08-06 | $204.02 | $206.56 | $203.02 | $206.30 | $200.78 | 856,879 |
| 2019-08-05 | $212.22 | $212.22 | $200.65 | $202.69 | $197.27 | 1,222,087 |
| 2019-08-02 | $215.89 | $216.59 | $211.90 | $214.30 | $208.57 | 866,481 |
| 2019-08-01 | $212.89 | $220.68 | $212.13 | $216.05 | $210.27 | 1,583,041 |
| 2019-07-31 | $208.65 | $216.74 | $207.00 | $214.34 | $208.61 | 2,159,029 |
| 2019-07-30 | $201.11 | $202.32 | $199.96 | $202.24 | $196.83 | 623,310 |
| 2019-07-29 | $203.50 | $203.71 | $201.41 | $201.47 | $196.08 | 730,998 |
| 2019-07-26 | $201.01 | $204.16 | $201.01 | $203.40 | $197.96 | 656,859 |
| 2019-07-25 | $202.52 | $202.82 | $200.43 | $200.86 | $195.49 | 517,363 |
| 2019-07-24 | $201.79 | $203.16 | $199.81 | $203.03 | $197.60 | 530,129 |
| 2019-07-23 | $203.27 | $203.27 | $201.15 | $202.65 | $197.23 | 367,504 |
| 2019-07-22 | $200.99 | $203.07 | $200.46 | $202.27 | $196.86 | 401,862 |
| 2019-07-19 | $204.89 | $204.99 | $200.80 | $200.89 | $195.52 | 522,541 |
| 2019-07-18 | $202.95 | $204.54 | $202.75 | $204.27 | $198.81 | 343,120 |
| 2019-07-17 | $204.87 | $205.06 | $202.70 | $202.77 | $197.35 | 708,997 |
| 2019-07-16 | $206.09 | $206.09 | $203.37 | $204.98 | $199.50 | 645,660 |
| 2019-07-15 | $205.21 | $205.39 | $204.09 | $205.00 | $199.52 | 398,732 |
| 2019-07-12 | $202.79 | $205.34 | $201.75 | $205.31 | $199.82 | 564,530 |
| 2019-07-11 | $200.18 | $202.94 | $199.86 | $201.66 | $196.27 | 579,660 |
| 2019-07-10 | $200.62 | $200.93 | $199.16 | $199.77 | $194.43 | 607,779 |
| 2019-07-09 | $195.95 | $198.20 | $195.43 | $198.05 | $192.76 | 521,181 |
| 2019-07-08 | $200.19 | $200.54 | $196.88 | $197.58 | $192.30 | 479,435 |
| 2019-07-05 | $202.01 | $202.40 | $199.03 | $201.43 | $196.05 | 605,569 |
| 2019-07-03 | $201.44 | $202.73 | $200.27 | $202.61 | $197.19 | 277,104 |
| 2019-07-02 | $198.12 | $200.60 | $198.12 | $200.26 | $194.91 | 655,614 |
| 2019-07-01 | $198.46 | $199.37 | $197.44 | $198.33 | $193.03 | 1,092,621 |
| 2019-06-28 | $196.28 | $197.64 | $195.31 | $195.31 | $190.09 | 3,133,088 |
| 2019-06-27 | $195.15 | $195.65 | $193.55 | $195.33 | $190.11 | 409,621 |
| 2019-06-26 | $194.52 | $194.52 | $192.61 | $193.89 | $188.71 | 626,165 |
| 2019-06-25 | $195.99 | $197.38 | $193.76 | $193.79 | $188.61 | 1,833,692 |
| 2019-06-24 | $194.91 | $196.44 | $194.85 | $195.11 | $189.89 | 1,391,035 |
| 2019-06-21 | $197.56 | $197.56 | $194.25 | $194.56 | $189.36 | 2,023,560 |
| 2019-06-20 | $198.45 | $201.38 | $197.04 | $197.35 | $192.07 | 1,879,375 |
| 2019-06-19 | $194.58 | $197.30 | $193.50 | $196.06 | $190.82 | 1,207,988 |
| 2019-06-18 | $191.96 | $194.66 | $191.96 | $194.04 | $188.85 | 609,714 |
| 2019-06-17 | $192.85 | $193.88 | $191.05 | $191.82 | $186.69 | 788,226 |
| 2019-06-14 | $190.48 | $193.56 | $190.48 | $192.30 | $187.16 | 653,869 |
| 2019-06-13 | $191.73 | $192.47 | $189.38 | $192.36 | $187.22 | 792,115 |
| 2019-06-12 | $189.48 | $191.23 | $188.49 | $190.82 | $185.72 | 688,949 |
| 2019-06-11 | $193.21 | $193.21 | $187.86 | $189.88 | $184.80 | 772,126 |
| 2019-06-10 | $190.91 | $193.09 | $190.67 | $191.95 | $186.82 | 763,801 |
| 2019-06-07 | $190.00 | $191.53 | $189.76 | $189.91 | $184.83 | 476,779 |
| 2019-06-06 | $186.95 | $189.79 | $186.77 | $188.91 | $183.86 | 567,766 |
| 2019-06-05 | $185.66 | $187.08 | $183.55 | $186.84 | $181.85 | 744,780 |
| 2019-06-04 | $182.03 | $184.95 | $181.65 | $184.86 | $179.92 | 736,521 |
| 2019-06-03 | $182.98 | $184.89 | $179.76 | $181.01 | $176.17 | 1,117,582 |
| 2019-05-31 | $185.57 | $186.21 | $182.61 | $182.88 | $177.99 | 905,627 |
| 2019-05-30 | $186.56 | $188.25 | $186.44 | $187.30 | $182.29 | 706,330 |
| 2019-05-29 | $186.44 | $188.35 | $185.52 | $186.23 | $181.25 | 933,266 |
| 2019-05-28 | $185.65 | $191.40 | $185.65 | $187.39 | $182.38 | 3,301,880 |
| 2019-05-24 | $186.46 | $186.53 | $183.58 | $185.10 | $180.15 | 1,028,944 |
| 2019-05-23 | $187.38 | $188.35 | $184.10 | $184.60 | $179.67 | 1,093,712 |
| 2019-05-22 | $187.48 | $190.40 | $187.48 | $189.87 | $184.79 | 788,582 |
| 2019-05-21 | $186.06 | $187.87 | $186.06 | $187.71 | $182.69 | 701,431 |
| 2019-05-20 | $185.03 | $186.34 | $183.49 | $184.77 | $179.83 | 753,291 |
| 2019-05-17 | $186.52 | $188.04 | $185.58 | $185.93 | $180.96 | 696,810 |
| 2019-05-16 | $187.25 | $190.80 | $186.00 | $189.27 | $183.72 | 761,757 |
| 2019-05-15 | $184.85 | $187.84 | $184.57 | $186.65 | $181.17 | 766,651 |
| 2019-05-14 | $184.32 | $188.60 | $183.24 | $186.74 | $181.26 | 744,001 |
| 2019-05-13 | $184.67 | $185.79 | $182.84 | $183.51 | $178.13 | 742,077 |
| 2019-05-10 | $187.84 | $189.32 | $184.27 | $188.99 | $183.44 | 921,061 |
| 2019-05-09 | $191.45 | $191.45 | $187.22 | $188.88 | $183.34 | 997,771 |
| 2019-05-08 | $192.60 | $194.19 | $191.89 | $192.02 | $186.39 | 603,841 |
| 2019-05-07 | $194.56 | $195.82 | $191.00 | $192.64 | $186.99 | 806,341 |
| 2019-05-06 | $192.42 | $197.73 | $192.41 | $197.24 | $191.45 | 664,020 |
| 2019-05-03 | $194.04 | $196.55 | $193.09 | $196.44 | $190.68 | 526,120 |
| 2019-05-02 | $193.65 | $194.80 | $192.11 | $192.77 | $187.11 | 784,859 |
| 2019-05-01 | $196.95 | $197.41 | $193.52 | $193.90 | $188.21 | 832,456 |
| 2019-04-30 | $194.50 | $196.91 | $193.60 | $196.62 | $190.85 | 867,952 |
| 2019-04-29 | $195.34 | $196.37 | $194.27 | $194.70 | $188.99 | 733,074 |
| 2019-04-26 | $193.45 | $195.85 | $192.27 | $195.56 | $189.82 | 732,123 |
| 2019-04-25 | $193.78 | $194.30 | $190.40 | $193.23 | $187.56 | 950,922 |
| 2019-04-24 | $188.63 | $194.96 | $185.65 | $194.37 | $188.67 | 1,607,325 |
| 2019-04-23 | $188.32 | $189.82 | $186.71 | $188.64 | $183.10 | 1,211,670 |
| 2019-04-22 | $188.41 | $189.24 | $187.66 | $188.09 | $182.57 | 673,138 |
| 2019-04-18 | $187.80 | $189.54 | $187.29 | $189.06 | $183.51 | 627,275 |
| 2019-04-17 | $190.68 | $191.30 | $187.97 | $187.97 | $182.45 | 708,124 |
| 2019-04-16 | $189.27 | $190.78 | $188.90 | $190.54 | $184.95 | 717,982 |
| 2019-04-15 | $187.14 | $189.49 | $187.14 | $189.21 | $183.66 | 609,323 |
| 2019-04-12 | $186.90 | $187.27 | $185.84 | $187.11 | $181.62 | 679,801 |
| 2019-04-11 | $185.61 | $185.62 | $184.57 | $185.25 | $179.81 | 862,321 |
| 2019-04-10 | $186.82 | $187.83 | $184.79 | $185.28 | $179.84 | 1,051,327 |
| 2019-04-09 | $186.25 | $187.02 | $185.41 | $186.66 | $181.18 | 771,658 |
| 2019-04-08 | $186.70 | $187.82 | $185.63 | $187.17 | $181.68 | 954,585 |
| 2019-04-05 | $187.69 | $188.51 | $186.59 | $187.24 | $181.75 | 652,142 |
| 2019-04-04 | $186.78 | $187.65 | $185.71 | $186.83 | $181.35 | 546,618 |
| 2019-04-03 | $186.45 | $187.30 | $185.50 | $186.22 | $180.76 | 767,442 |
| 2019-04-02 | $184.89 | $185.49 | $183.41 | $185.05 | $179.62 | 1,245,530 |
| 2019-04-01 | $182.79 | $184.58 | $182.67 | $184.48 | $179.07 | 739,575 |
| 2019-03-29 | $180.99 | $181.61 | $179.97 | $181.09 | $175.78 | 1,052,336 |
| 2019-03-28 | $178.20 | $179.82 | $177.93 | $179.39 | $174.13 | 655,972 |
| 2019-03-27 | $178.00 | $178.50 | $176.36 | $177.84 | $172.62 | 973,885 |
| 2019-03-26 | $179.31 | $179.36 | $175.92 | $177.91 | $172.69 | 1,108,847 |
| 2019-03-25 | $177.81 | $178.65 | $176.50 | $177.41 | $172.20 | 826,688 |
| 2019-03-22 | $180.51 | $180.97 | $177.69 | $177.89 | $172.67 | 990,215 |
| 2019-03-21 | $176.33 | $182.53 | $176.33 | $181.99 | $176.65 | 1,706,060 |
| 2019-03-20 | $178.27 | $178.31 | $176.36 | $177.25 | $172.05 | 1,269,835 |
| 2019-03-19 | $179.00 | $179.43 | $178.01 | $178.63 | $173.39 | 647,656 |
| 2019-03-18 | $177.00 | $178.14 | $176.55 | $177.97 | $172.75 | 821,927 |
| 2019-03-15 | $175.13 | $177.12 | $174.63 | $176.69 | $171.51 | 1,188,449 |
| 2019-03-14 | $173.77 | $175.08 | $173.14 | $174.98 | $169.85 | 949,468 |
| 2019-03-13 | $173.17 | $174.56 | $172.41 | $173.56 | $168.47 | 957,245 |
| 2019-03-12 | $172.00 | $173.55 | $171.71 | $172.43 | $167.37 | 987,030 |
| 2019-03-11 | $170.08 | $172.05 | $170.08 | $171.54 | $166.51 | 802,005 |
| 2019-03-08 | $168.19 | $170.10 | $167.78 | $169.94 | $164.95 | 681,858 |
| 2019-03-07 | $169.54 | $170.37 | $168.20 | $169.36 | $164.39 | 904,368 |
| 2019-03-06 | $171.05 | $171.57 | $169.03 | $170.15 | $165.16 | 925,976 |
| 2019-03-05 | $172.24 | $173.66 | $170.77 | $171.06 | $166.04 | 910,550 |
| 2019-03-04 | $175.55 | $177.00 | $170.54 | $172.24 | $167.19 | 1,295,445 |
| 2019-03-01 | $174.86 | $176.00 | $174.63 | $175.67 | $170.52 | 780,910 |
| 2019-02-28 | $173.90 | $174.87 | $172.77 | $173.12 | $168.04 | 822,696 |
| 2019-02-27 | $171.94 | $173.81 | $171.67 | $173.60 | $168.51 | 618,530 |
| 2019-02-26 | $172.10 | $173.69 | $171.52 | $172.49 | $167.43 | 715,610 |
| 2019-02-25 | $173.50 | $175.08 | $172.08 | $172.50 | $167.44 | 946,199 |
| 2019-02-22 | $170.88 | $172.94 | $170.65 | $172.70 | $167.63 | 862,309 |
| 2019-02-21 | $169.74 | $170.77 | $168.74 | $170.60 | $165.12 | 1,209,835 |
| 2019-02-20 | $168.44 | $169.65 | $167.98 | $169.46 | $164.01 | 837,386 |
| 2019-02-19 | $168.85 | $169.64 | $166.01 | $167.96 | $162.56 | 978,525 |
| 2019-02-15 | $169.99 | $171.98 | $166.82 | $169.26 | $163.82 | 2,228,820 |
| 2019-02-14 | $163.44 | $164.56 | $162.57 | $163.73 | $158.47 | 1,378,886 |
| 2019-02-13 | $164.20 | $165.80 | $163.81 | $164.61 | $159.32 | 564,840 |
| 2019-02-12 | $163.00 | $163.35 | $161.80 | $163.15 | $157.91 | 652,435 |
| 2019-02-11 | $161.68 | $162.54 | $160.85 | $161.80 | $156.60 | 583,815 |
| 2019-02-08 | $159.68 | $161.19 | $159.03 | $161.03 | $155.85 | 940,765 |
| 2019-02-07 | $159.47 | $161.11 | $158.72 | $160.76 | $155.59 | 958,565 |
| 2019-02-06 | $161.99 | $162.48 | $160.38 | $161.70 | $156.50 | 1,369,494 |
| 2019-02-05 | $160.78 | $163.03 | $160.78 | $162.77 | $157.54 | 1,023,692 |
| 2019-02-04 | $160.04 | $161.00 | $158.89 | $160.67 | $155.51 | 615,303 |
| 2019-02-01 | $158.76 | $161.27 | $158.76 | $160.20 | $155.05 | 778,795 |
| 2019-01-31 | $155.73 | $159.19 | $155.09 | $158.51 | $153.41 | 1,067,715 |
| 2019-01-30 | $155.21 | $156.94 | $154.60 | $156.47 | $151.44 | 836,288 |
| 2019-01-29 | $155.63 | $156.39 | $154.88 | $155.14 | $150.15 | 604,631 |
| 2019-01-28 | $154.76 | $156.69 | $154.73 | $155.88 | $150.87 | 906,083 |
| 2019-01-25 | $155.52 | $157.04 | $154.12 | $156.53 | $151.50 | 859,709 |
| 2019-01-24 | $154.42 | $155.15 | $153.69 | $154.12 | $149.17 | 941,747 |
| 2019-01-23 | $155.75 | $156.28 | $153.56 | $154.81 | $149.83 | 901,114 |
| 2019-01-22 | $158.63 | $159.31 | $154.42 | $155.48 | $150.48 | 1,496,165 |
| 2019-01-18 | $159.16 | $160.02 | $158.11 | $159.40 | $154.28 | 1,003,095 |
| 2019-01-17 | $154.54 | $158.39 | $154.53 | $157.86 | $152.79 | 966,281 |
| 2019-01-16 | $154.09 | $156.06 | $153.58 | $155.40 | $150.40 | 1,068,286 |
| 2019-01-15 | $149.35 | $153.57 | $149.17 | $153.23 | $148.30 | 976,631 |
| 2019-01-14 | $147.59 | $149.67 | $147.52 | $149.22 | $144.42 | 756,697 |
| 2019-01-11 | $148.19 | $149.58 | $147.38 | $148.97 | $144.18 | 933,704 |
| 2019-01-10 | $145.68 | $149.23 | $145.02 | $149.04 | $144.25 | 929,846 |
| 2019-01-09 | $145.88 | $148.14 | $145.79 | $146.39 | $141.68 | 1,017,061 |
| 2019-01-08 | $142.37 | $145.95 | $141.49 | $145.90 | $141.21 | 1,437,454 |
| 2019-01-07 | $142.78 | $145.43 | $142.58 | $143.81 | $139.19 | 941,332 |
| 2019-01-04 | $138.55 | $143.82 | $138.47 | $143.28 | $138.67 | 1,139,239 |
| 2019-01-03 | $140.38 | $140.73 | $135.92 | $136.18 | $131.80 | 1,064,476 |
| 2019-01-02 | $137.42 | $142.18 | $137.42 | $140.85 | $136.32 | 1,196,393 |
| 2018-12-31 | $140.16 | $140.82 | $138.78 | $140.04 | $135.54 | 679,283 |
| 2018-12-28 | $140.61 | $141.24 | $138.24 | $139.35 | $134.87 | 769,774 |
| 2018-12-27 | $135.64 | $139.97 | $134.22 | $139.95 | $135.45 | 1,126,833 |
| 2018-12-26 | $129.77 | $136.85 | $129.77 | $136.65 | $132.26 | 1,250,226 |
| 2018-12-24 | $131.82 | $132.07 | $129.26 | $129.35 | $125.19 | 724,543 |
| 2018-12-21 | $135.98 | $139.34 | $132.55 | $132.58 | $128.32 | 2,324,410 |
| 2018-12-20 | $139.07 | $139.84 | $135.41 | $136.67 | $132.28 | 1,881,883 |
| 2018-12-19 | $142.71 | $143.94 | $137.44 | $139.50 | $135.02 | 1,554,311 |
| 2018-12-18 | $142.41 | $144.12 | $141.12 | $142.20 | $137.63 | 1,245,350 |
| 2018-12-17 | $145.59 | $146.15 | $140.64 | $141.39 | $136.84 | 1,509,215 |
| 2018-12-14 | $147.68 | $148.46 | $145.21 | $145.52 | $140.84 | 1,482,321 |
| 2018-12-13 | $148.67 | $149.96 | $147.65 | $148.95 | $144.16 | 1,103,702 |
| 2018-12-12 | $149.08 | $149.84 | $147.23 | $148.43 | $143.66 | 1,567,610 |
| 2018-12-11 | $147.82 | $148.93 | $144.64 | $145.41 | $140.74 | 1,141,904 |
| 2018-12-10 | $145.54 | $146.51 | $142.91 | $145.75 | $141.06 | 973,566 |
| 2018-12-07 | $150.32 | $150.79 | $144.78 | $145.78 | $141.09 | 1,165,785 |
| 2018-12-06 | $149.35 | $150.18 | $146.80 | $149.84 | $145.02 | 1,523,688 |
| 2018-12-04 | $157.87 | $159.31 | $152.35 | $152.45 | $147.55 | 1,318,385 |
| 2018-12-03 | $161.55 | $162.50 | $157.48 | $158.20 | $153.11 | 1,291,261 |
| 2018-11-30 | $156.62 | $159.54 | $156.27 | $159.07 | $153.96 | 2,937,857 |
| 2018-11-29 | $157.72 | $159.05 | $156.15 | $156.64 | $151.60 | 1,221,956 |
| 2018-11-28 | $153.28 | $158.75 | $152.39 | $158.71 | $153.61 | 1,121,584 |
| 2018-11-27 | $152.75 | $154.03 | $151.78 | $152.71 | $147.80 | 829,099 |
| 2018-11-26 | $152.13 | $154.18 | $150.96 | $153.92 | $148.97 | 1,148,194 |
| 2018-11-23 | $149.37 | $151.25 | $149.37 | $150.19 | $145.36 | 522,713 |
| 2018-11-21 | $147.03 | $151.86 | $147.03 | $150.76 | $145.91 | 1,761,726 |
| 2018-11-20 | $145.65 | $146.78 | $144.06 | $145.85 | $141.16 | 1,270,820 |
| 2018-11-19 | $147.24 | $148.66 | $146.21 | $148.19 | $142.99 | 1,279,075 |
| 2018-11-16 | $146.73 | $149.11 | $146.30 | $147.25 | $142.09 | 1,565,027 |
| 2018-11-15 | $145.24 | $148.65 | $143.85 | $147.46 | $142.29 | 1,254,006 |
| 2018-11-14 | $149.55 | $150.18 | $144.70 | $146.36 | $141.23 | 1,534,911 |
| 2018-11-13 | $149.76 | $150.72 | $147.40 | $148.06 | $142.87 | 1,102,371 |
| 2018-11-12 | $153.05 | $153.59 | $149.60 | $150.07 | $144.81 | 1,327,110 |
| 2018-11-09 | $154.82 | $155.96 | $152.53 | $153.50 | $148.12 | 1,718,669 |
| 2018-11-08 | $154.09 | $155.42 | $152.88 | $155.34 | $149.89 | 1,156,628 |
| 2018-11-07 | $151.83 | $154.37 | $151.36 | $153.45 | $148.07 | 1,016,359 |
| 2018-11-06 | $150.29 | $152.26 | $149.84 | $150.63 | $145.35 | 944,025 |
| 2018-11-05 | $150.00 | $151.42 | $149.26 | $150.99 | $145.70 | 1,045,082 |
| 2018-11-02 | $151.39 | $151.57 | $148.63 | $149.46 | $144.22 | 1,149,290 |
| 2018-11-01 | $145.48 | $150.38 | $145.48 | $149.94 | $144.68 | 1,490,346 |
| 2018-10-31 | $142.89 | $147.10 | $142.89 | $145.48 | $140.38 | 1,851,870 |
| 2018-10-30 | $141.98 | $142.55 | $139.11 | $141.14 | $136.19 | 1,867,349 |
| 2018-10-29 | $142.81 | $147.34 | $139.36 | $141.26 | $136.31 | 2,307,536 |
| 2018-10-26 | $148.00 | $148.00 | $140.84 | $141.63 | $136.66 | 4,445,008 |
| 2018-10-25 | $153.63 | $156.69 | $151.30 | $155.07 | $149.63 | 1,885,487 |
| 2018-10-24 | $157.64 | $159.00 | $153.74 | $154.02 | $148.62 | 1,007,702 |
| 2018-10-23 | $156.59 | $158.00 | $154.28 | $157.23 | $151.72 | 978,587 |
| 2018-10-22 | $160.87 | $161.60 | $159.11 | $159.44 | $153.85 | 781,950 |
| 2018-10-19 | $158.83 | $161.22 | $158.60 | $159.77 | $154.17 | 1,098,460 |
| 2018-10-18 | $161.67 | $162.35 | $157.32 | $158.27 | $152.72 | 1,285,882 |
| 2018-10-17 | $159.07 | $162.39 | $158.28 | $161.83 | $156.16 | 928,914 |
| 2018-10-16 | $158.09 | $159.97 | $157.16 | $159.69 | $154.09 | 888,369 |
| 2018-10-15 | $155.54 | $157.53 | $154.80 | $156.46 | $150.98 | 1,680,718 |
| 2018-10-12 | $156.63 | $158.72 | $154.06 | $155.93 | $150.46 | 1,643,736 |
| 2018-10-11 | $155.20 | $158.34 | $152.60 | $153.31 | $147.94 | 1,582,005 |
| 2018-10-10 | $161.19 | $162.45 | $155.88 | $156.04 | $150.57 | 1,314,942 |
| 2018-10-09 | $161.23 | $162.64 | $159.07 | $161.65 | $155.98 | 780,727 |
| 2018-10-08 | $160.48 | $161.80 | $159.11 | $161.65 | $155.98 | 1,185,407 |
| 2018-10-05 | $162.74 | $163.34 | $159.84 | $161.36 | $155.70 | 1,124,651 |
| 2018-10-04 | $166.00 | $166.18 | $161.51 | $163.04 | $157.32 | 1,340,879 |
| 2018-10-03 | $167.78 | $168.47 | $166.17 | $166.24 | $160.41 | 747,323 |
| 2018-10-02 | $167.28 | $168.53 | $166.56 | $166.58 | $160.74 | 779,145 |
| 2018-10-01 | $168.12 | $169.92 | $167.96 | $169.56 | $163.62 | 745,892 |
| 2018-09-28 | $172.26 | $173.38 | $167.09 | $167.20 | $161.34 | 1,366,938 |
| 2018-09-27 | $173.36 | $174.89 | $173.01 | $173.46 | $167.38 | 526,556 |
| 2018-09-26 | $173.10 | $174.51 | $172.32 | $172.81 | $166.75 | 677,490 |
| 2018-09-25 | $175.54 | $175.91 | $172.23 | $172.91 | $166.85 | 831,013 |
| 2018-09-24 | $173.80 | $175.86 | $172.78 | $175.55 | $169.40 | 804,551 |
| 2018-09-21 | $178.44 | $178.49 | $173.57 | $174.59 | $168.47 | 2,384,506 |
| 2018-09-20 | $178.87 | $179.26 | $176.90 | $178.75 | $172.48 | 719,865 |
| 2018-09-19 | $177.91 | $178.35 | $176.76 | $177.80 | $171.57 | 691,571 |
| 2018-09-18 | $177.08 | $178.30 | $176.68 | $177.85 | $171.62 | 887,761 |
| 2018-09-17 | $181.87 | $181.97 | $176.59 | $176.91 | $170.71 | 988,202 |
| 2018-09-14 | $179.84 | $181.69 | $177.51 | $181.55 | $175.19 | 535,314 |
| 2018-09-13 | $178.80 | $179.80 | $178.27 | $179.26 | $172.98 | 418,271 |
| 2018-09-12 | $177.91 | $179.43 | $177.01 | $178.90 | $172.63 | 548,136 |
| 2018-09-11 | $176.59 | $178.17 | $176.03 | $177.72 | $171.49 | 783,947 |
| 2018-09-10 | $178.05 | $178.97 | $176.82 | $177.16 | $170.95 | 477,312 |
| 2018-09-07 | $176.25 | $178.64 | $176.25 | $176.80 | $170.60 | 785,639 |
| 2018-09-06 | $176.41 | $177.16 | $176.10 | $176.65 | $170.46 | 501,707 |
| 2018-09-05 | $177.97 | $178.57 | $175.28 | $176.10 | $169.93 | 713,517 |
| 2018-09-04 | $177.91 | $178.62 | $177.24 | $178.13 | $171.89 | 861,898 |
| 2018-08-31 | $176.03 | $178.24 | $176.03 | $178.02 | $171.78 | 592,542 |
| 2018-08-30 | $176.22 | $177.23 | $175.97 | $176.75 | $170.55 | 718,829 |
| 2018-08-29 | $176.08 | $176.65 | $175.21 | $176.32 | $170.14 | 723,398 |
| 2018-08-28 | $175.86 | $177.76 | $175.86 | $176.27 | $170.09 | 827,889 |
| 2018-08-27 | $173.20 | $175.51 | $173.13 | $175.39 | $169.24 | 726,982 |
| 2018-08-24 | $172.23 | $173.67 | $171.68 | $173.20 | $167.13 | 451,122 |
| 2018-08-23 | $171.93 | $172.52 | $171.13 | $171.31 | $165.30 | 541,587 |
| 2018-08-22 | $171.60 | $172.82 | $171.24 | $171.82 | $165.80 | 772,675 |
| 2018-08-21 | $171.20 | $172.44 | $171.17 | $171.91 | $165.88 | 1,253,083 |
| 2018-08-20 | $171.75 | $172.48 | $170.77 | $171.22 | $165.22 | 596,319 |
| 2018-08-17 | $171.70 | $172.41 | $170.84 | $171.50 | $165.49 | 592,950 |
| 2018-08-16 | $170.53 | $172.47 | $170.38 | $171.57 | $165.13 | 804,682 |
| 2018-08-15 | $170.00 | $170.54 | $168.64 | $169.47 | $163.11 | 571,694 |
| 2018-08-14 | $169.98 | $171.30 | $169.84 | $170.92 | $164.51 | 494,697 |
| 2018-08-13 | $171.12 | $171.85 | $169.31 | $169.37 | $163.01 | 675,412 |
| 2018-08-10 | $170.97 | $171.88 | $169.59 | $170.99 | $164.57 | 751,336 |
| 2018-08-09 | $173.42 | $173.61 | $171.82 | $172.04 | $165.58 | 651,290 |
| 2018-08-08 | $173.14 | $173.63 | $172.27 | $172.60 | $166.12 | 371,774 |
| 2018-08-07 | $172.09 | $174.14 | $171.65 | $173.25 | $166.75 | 740,292 |
| 2018-08-06 | $172.09 | $172.55 | $171.48 | $171.57 | $165.13 | 741,401 |
| 2018-08-03 | $173.00 | $173.52 | $171.36 | $172.68 | $166.20 | 854,169 |
| 2018-08-02 | $169.73 | $172.33 | $169.55 | $171.89 | $165.44 | 884,157 |
| 2018-08-01 | $171.18 | $173.87 | $170.69 | $171.15 | $164.73 | 888,196 |
| 2018-07-31 | $171.49 | $171.64 | $168.30 | $171.12 | $164.70 | 1,527,855 |
| 2018-07-30 | $176.38 | $176.38 | $169.87 | $170.81 | $164.40 | 1,692,141 |
| 2018-07-27 | $182.00 | $183.82 | $176.12 | $176.60 | $169.97 | 2,120,018 |
| 2018-07-26 | $187.62 | $187.98 | $184.66 | $185.72 | $178.75 | 787,948 |
| 2018-07-25 | $185.54 | $187.11 | $185.02 | $187.02 | $180.00 | 656,873 |
| 2018-07-24 | $186.50 | $186.92 | $185.24 | $185.63 | $178.66 | 554,580 |
| 2018-07-23 | $185.62 | $187.55 | $185.20 | $186.12 | $179.14 | 642,724 |
| 2018-07-20 | $182.23 | $185.65 | $182.23 | $185.42 | $178.46 | 679,208 |
| 2018-07-19 | $183.58 | $184.36 | $182.03 | $182.35 | $175.51 | 541,874 |
| 2018-07-18 | $183.08 | $184.96 | $183.06 | $184.49 | $177.57 | 787,352 |
| 2018-07-17 | $181.80 | $182.92 | $180.72 | $182.69 | $175.83 | 534,693 |
| 2018-07-16 | $182.02 | $183.08 | $181.72 | $182.32 | $175.48 | 509,539 |
| 2018-07-13 | $181.64 | $182.31 | $180.62 | $181.96 | $175.13 | 604,284 |
| 2018-07-12 | $178.98 | $181.80 | $177.84 | $181.51 | $174.70 | 1,181,036 |
| 2018-07-11 | $175.97 | $178.49 | $174.50 | $178.03 | $171.35 | 770,962 |
| 2018-07-10 | $175.35 | $176.93 | $174.88 | $176.69 | $170.06 | 768,872 |
| 2018-07-09 | $173.40 | $175.59 | $173.37 | $175.45 | $168.87 | 639,436 |
| 2018-07-06 | $171.27 | $175.05 | $171.13 | $172.81 | $166.33 | 682,546 |
| 2018-07-05 | $170.50 | $172.09 | $169.51 | $171.06 | $164.64 | 681,706 |
| 2018-07-03 | $171.84 | $172.10 | $169.62 | $169.76 | $163.39 | 437,059 |
| 2018-07-02 | $169.71 | $171.20 | $169.31 | $170.97 | $164.55 | 1,040,139 |
| 2018-06-29 | $171.52 | $172.10 | $170.53 | $170.56 | $164.16 | 888,857 |
| 2018-06-28 | $168.47 | $171.15 | $168.39 | $170.58 | $164.18 | 711,055 |
| 2018-06-27 | $169.77 | $170.55 | $168.44 | $168.47 | $162.15 | 665,934 |
| 2018-06-26 | $169.87 | $171.88 | $169.21 | $169.47 | $163.11 | 596,936 |
| 2018-06-25 | $171.67 | $172.17 | $168.45 | $169.60 | $163.24 | 793,623 |
| 2018-06-22 | $173.43 | $173.61 | $172.18 | $172.41 | $165.94 | 796,949 |
| 2018-06-21 | $173.70 | $173.90 | $172.19 | $172.43 | $165.96 | 515,058 |
| 2018-06-20 | $174.00 | $174.85 | $173.25 | $173.47 | $166.96 | 683,461 |
| 2018-06-19 | $173.35 | $174.10 | $172.51 | $173.23 | $166.73 | 822,362 |
| 2018-06-18 | $175.83 | $175.83 | $174.72 | $175.16 | $168.59 | 841,575 |
| 2018-06-15 | $175.58 | $176.99 | $174.68 | $176.80 | $170.17 | 947,819 |
| 2018-06-14 | $177.92 | $178.50 | $175.44 | $175.93 | $169.33 | 740,530 |
| 2018-06-13 | $178.32 | $179.00 | $176.82 | $176.87 | $170.23 | 560,236 |
| 2018-06-12 | $177.35 | $178.18 | $176.20 | $178.05 | $171.37 | 535,418 |
| 2018-06-11 | $179.10 | $179.84 | $177.41 | $177.82 | $171.15 | 591,951 |
| 2018-06-08 | $177.76 | $179.29 | $177.39 | $179.21 | $172.49 | 477,718 |
| 2018-06-07 | $178.62 | $178.72 | $176.42 | $177.76 | $171.09 | 616,255 |
| 2018-06-06 | $176.72 | $178.32 | $176.11 | $178.31 | $171.62 | 528,390 |
| 2018-06-05 | $175.27 | $176.67 | $175.01 | $176.22 | $169.61 | 671,523 |
| 2018-06-04 | $173.84 | $175.24 | $172.92 | $175.23 | $168.65 | 532,040 |
| 2018-06-01 | $172.44 | $173.71 | $172.02 | $172.96 | $166.47 | 588,677 |
| 2018-05-31 | $173.42 | $173.72 | $170.49 | $170.57 | $164.17 | 1,027,717 |
| 2018-05-30 | $172.05 | $173.64 | $170.88 | $173.42 | $166.91 | 740,007 |
| 2018-05-29 | $172.48 | $173.31 | $169.04 | $170.81 | $164.40 | 898,095 |
| 2018-05-25 | $173.46 | $174.31 | $172.55 | $174.03 | $167.50 | 531,273 |
| 2018-05-24 | $173.85 | $174.41 | $171.44 | $173.95 | $167.42 | 705,633 |
| 2018-05-23 | $173.12 | $174.07 | $171.98 | $174.05 | $167.52 | 824,351 |
| 2018-05-22 | $175.21 | $175.60 | $173.63 | $174.36 | $167.82 | 773,404 |
| 2018-05-21 | $173.36 | $175.58 | $173.35 | $175.09 | $168.52 | 1,059,229 |
| 2018-05-18 | $171.30 | $172.87 | $171.07 | $172.52 | $166.05 | 694,023 |
| 2018-05-17 | $172.15 | $172.66 | $170.57 | $171.54 | $164.68 | 463,694 |
| 2018-05-16 | $171.17 | $173.07 | $170.73 | $172.24 | $165.35 | 741,990 |
| 2018-05-15 | $171.21 | $171.61 | $169.85 | $170.89 | $164.06 | 540,504 |
| 2018-05-14 | $174.60 | $174.80 | $171.04 | $172.00 | $165.12 | 617,847 |
| 2018-05-11 | $173.65 | $174.75 | $172.86 | $174.05 | $167.09 | 871,868 |
| 2018-05-10 | $170.72 | $174.13 | $170.36 | $173.78 | $166.83 | 752,603 |
| 2018-05-09 | $168.19 | $171.06 | $167.18 | $170.55 | $163.73 | 585,015 |
| 2018-05-08 | $166.89 | $168.16 | $166.15 | $167.89 | $161.18 | 579,161 |
| 2018-05-07 | $166.62 | $168.12 | $166.06 | $167.39 | $160.70 | 450,015 |
| 2018-05-04 | $162.33 | $167.40 | $161.29 | $166.31 | $159.66 | 621,062 |
| 2018-05-03 | $162.24 | $163.56 | $160.48 | $163.12 | $156.60 | 781,539 |
| 2018-05-02 | $163.59 | $164.36 | $162.39 | $162.71 | $156.21 | 787,241 |
| 2018-05-01 | $161.48 | $164.39 | $160.77 | $164.16 | $157.60 | 804,638 |
| 2018-04-30 | $164.02 | $164.80 | $162.18 | $162.20 | $155.72 | 742,802 |
| 2018-04-27 | $164.90 | $164.90 | $162.46 | $163.03 | $156.51 | 1,318,489 |
| 2018-04-26 | $163.09 | $165.78 | $161.22 | $164.68 | $158.10 | 1,904,025 |
| 2018-04-25 | $161.00 | $163.37 | $159.68 | $162.54 | $156.04 | 1,049,338 |
| 2018-04-24 | $163.17 | $163.62 | $159.12 | $160.46 | $154.05 | 817,090 |
| 2018-04-23 | $164.00 | $164.32 | $161.86 | $162.48 | $155.98 | 671,150 |
| 2018-04-20 | $165.61 | $166.63 | $163.36 | $164.02 | $157.46 | 671,132 |
| 2018-04-19 | $166.00 | $166.20 | $164.51 | $165.72 | $159.10 | 596,222 |
| 2018-04-18 | $166.20 | $166.89 | $165.03 | $166.47 | $159.82 | 516,108 |
| 2018-04-17 | $165.32 | $166.50 | $164.60 | $165.94 | $159.31 | 674,630 |
| 2018-04-16 | $164.54 | $165.31 | $163.05 | $164.38 | $157.81 | 466,288 |
| 2018-04-13 | $164.03 | $165.40 | $161.83 | $162.89 | $156.38 | 420,572 |
| 2018-04-12 | $164.03 | $165.28 | $162.98 | $163.95 | $157.40 | 599,133 |
| 2018-04-11 | $161.41 | $163.15 | $160.15 | $162.40 | $155.91 | 671,366 |
| 2018-04-10 | $161.82 | $163.85 | $160.43 | $162.64 | $156.14 | 682,727 |
| 2018-04-09 | $160.41 | $162.67 | $159.29 | $159.46 | $153.09 | 501,815 |
| 2018-04-06 | $160.28 | $161.75 | $157.23 | $158.99 | $152.63 | 684,267 |
| 2018-04-05 | $163.22 | $163.22 | $161.34 | $162.23 | $155.74 | 437,677 |
| 2018-04-04 | $159.01 | $162.74 | $157.77 | $162.26 | $155.77 | 722,892 |
| 2018-04-03 | $159.88 | $161.08 | $158.11 | $160.87 | $154.44 | 862,470 |
| 2018-04-02 | $160.96 | $161.25 | $156.24 | $158.66 | $152.32 | 969,708 |
| 2018-03-29 | $159.80 | $162.48 | $158.49 | $161.30 | $154.85 | 856,929 |
| 2018-03-28 | $159.94 | $160.74 | $156.32 | $158.94 | $152.59 | 784,106 |
| 2018-03-27 | $164.13 | $164.13 | $158.43 | $159.54 | $153.16 | 785,019 |
| 2018-03-26 | $161.54 | $163.64 | $159.91 | $163.30 | $156.77 | 550,284 |
| 2018-03-23 | $161.16 | $162.07 | $158.39 | $158.42 | $152.09 | 986,936 |
| 2018-03-22 | $165.59 | $166.31 | $160.70 | $160.91 | $154.48 | 759,984 |
| 2018-03-21 | $167.72 | $169.43 | $167.15 | $167.21 | $160.53 | 526,784 |
| 2018-03-20 | $166.02 | $168.38 | $165.30 | $167.46 | $160.77 | 449,738 |
| 2018-03-19 | $167.00 | $167.66 | $164.28 | $165.39 | $158.78 | 490,505 |
| 2018-03-16 | $166.62 | $168.31 | $165.54 | $167.30 | $160.61 | 852,791 |
| 2018-03-15 | $167.15 | $167.48 | $165.43 | $166.48 | $159.83 | 570,253 |
| 2018-03-14 | $169.47 | $169.47 | $166.16 | $166.69 | $160.03 | 689,830 |
| 2018-03-13 | $170.73 | $171.05 | $168.69 | $169.08 | $162.32 | 549,643 |
| 2018-03-12 | $170.01 | $170.80 | $168.89 | $169.86 | $163.07 | 609,369 |
| 2018-03-09 | $169.77 | $171.68 | $168.17 | $170.05 | $163.25 | 825,966 |
| 2018-03-08 | $167.15 | $168.79 | $166.71 | $168.37 | $161.64 | 749,622 |
| 2018-03-07 | $164.00 | $167.35 | $163.81 | $166.76 | $160.09 | 773,260 |
| 2018-03-06 | $168.00 | $168.50 | $164.24 | $166.06 | $159.42 | 1,095,112 |
| 2018-03-05 | $161.75 | $168.31 | $160.79 | $167.50 | $160.80 | 880,325 |
| 2018-03-02 | $164.59 | $167.21 | $162.94 | $166.94 | $160.27 | 780,863 |
| 2018-03-01 | $166.72 | $168.83 | $164.80 | $166.52 | $159.86 | 837,469 |
| 2018-02-28 | $169.40 | $171.07 | $166.86 | $166.88 | $160.21 | 1,019,447 |
| 2018-02-27 | $169.90 | $171.65 | $168.37 | $168.37 | $161.64 | 742,336 |
| 2018-02-26 | $170.40 | $170.80 | $168.62 | $170.20 | $163.40 | 739,538 |
| 2018-02-23 | $167.22 | $169.30 | $166.37 | $169.30 | $162.53 | 662,272 |
| 2018-02-22 | $167.88 | $168.75 | $166.34 | $167.17 | $160.49 | 592,122 |
| 2018-02-21 | $168.06 | $170.62 | $166.87 | $166.99 | $160.31 | 793,028 |
| 2018-02-20 | $167.44 | $169.51 | $166.35 | $168.13 | $161.41 | 660,980 |
| 2018-02-16 | $166.26 | $169.06 | $165.93 | $168.21 | $161.49 | 744,504 |
| 2018-02-15 | $165.05 | $166.99 | $163.25 | $166.99 | $159.90 | 934,076 |
| 2018-02-14 | $160.94 | $164.22 | $159.80 | $163.55 | $156.60 | 1,356,920 |
| 2018-02-13 | $157.67 | $161.77 | $156.72 | $161.60 | $154.74 | 673,803 |
| 2018-02-12 | $156.80 | $161.38 | $155.72 | $159.28 | $152.51 | 1,212,608 |
| 2018-02-09 | $154.67 | $158.55 | $149.29 | $154.64 | $148.07 | 2,307,152 |
| 2018-02-08 | $157.95 | $160.12 | $151.85 | $152.14 | $145.68 | 1,659,053 |
| 2018-02-07 | $157.02 | $161.25 | $156.43 | $157.98 | $151.27 | 1,030,791 |
| 2018-02-06 | $150.87 | $157.97 | $147.34 | $157.94 | $151.23 | 1,980,356 |
| 2018-02-05 | $157.87 | $158.71 | $151.08 | $151.31 | $144.88 | 1,348,673 |
| 2018-02-02 | $162.08 | $162.84 | $158.24 | $158.61 | $151.87 | 773,945 |
| 2018-02-01 | $161.67 | $164.10 | $160.82 | $163.57 | $156.62 | 576,593 |
| 2018-01-31 | $161.62 | $162.77 | $160.63 | $161.79 | $154.92 | 662,064 |
| 2018-01-30 | $161.05 | $162.70 | $160.13 | $161.63 | $154.76 | 772,253 |
| 2018-01-29 | $166.14 | $166.64 | $161.72 | $161.75 | $154.88 | 949,274 |
| 2018-01-26 | $163.72 | $167.23 | $163.07 | $167.23 | $160.13 | 822,605 |
| 2018-01-25 | $162.83 | $163.70 | $162.10 | $162.79 | $155.87 | 468,690 |
| 2018-01-24 | $161.52 | $163.42 | $161.14 | $162.19 | $155.30 | 504,117 |
| 2018-01-23 | $160.22 | $161.11 | $159.06 | $160.84 | $154.01 | 487,948 |
| 2018-01-22 | $159.59 | $160.48 | $157.20 | $160.47 | $153.65 | 487,139 |
| 2018-01-19 | $158.29 | $160.13 | $157.85 | $159.18 | $152.42 | 781,341 |
| 2018-01-18 | $156.87 | $157.92 | $156.36 | $157.58 | $150.89 | 780,672 |
| 2018-01-17 | $156.91 | $158.04 | $155.81 | $157.41 | $150.72 | 678,346 |
| 2018-01-16 | $157.81 | $158.51 | $154.96 | $155.53 | $148.92 | 588,749 |
| 2018-01-12 | $156.56 | $157.56 | $155.72 | $157.25 | $150.57 | 564,902 |
| 2018-01-11 | $155.57 | $155.79 | $154.60 | $155.72 | $149.11 | 521,774 |
| 2018-01-10 | $156.13 | $156.43 | $154.35 | $154.81 | $148.23 | 626,986 |
| 2018-01-09 | $155.20 | $156.32 | $154.97 | $156.12 | $149.49 | 624,518 |
| 2018-01-08 | $154.39 | $155.44 | $153.78 | $155.07 | $148.48 | 566,162 |
| 2018-01-05 | $151.97 | $154.28 | $151.70 | $154.12 | $147.57 | 1,270,139 |
| 2018-01-04 | $149.25 | $152.76 | $149.25 | $151.60 | $145.16 | 778,216 |
| 2018-01-03 | $145.55 | $148.96 | $145.50 | $148.86 | $142.54 | 1,006,411 |
| 2018-01-02 | $147.96 | $148.34 | $145.66 | $146.13 | $139.92 | 570,307 |
| 2017-12-29 | $147.93 | $148.99 | $147.61 | $147.61 | $141.34 | 406,669 |
| 2017-12-28 | $146.94 | $148.04 | $146.32 | $147.82 | $141.54 | 477,913 |
| 2017-12-27 | $146.22 | $147.33 | $145.12 | $146.63 | $140.40 | 529,883 |
| 2017-12-26 | $146.62 | $146.94 | $145.30 | $145.87 | $139.67 | 485,289 |
| 2017-12-22 | $148.00 | $148.00 | $146.43 | $146.99 | $140.75 | 465,668 |
| 2017-12-21 | $148.84 | $149.15 | $147.37 | $147.48 | $141.22 | 500,912 |
| 2017-12-20 | $150.19 | $150.50 | $148.13 | $148.47 | $142.16 | 575,813 |
| 2017-12-19 | $150.97 | $151.66 | $149.87 | $150.15 | $143.77 | 693,617 |
| 2017-12-18 | $151.39 | $151.84 | $149.83 | $150.47 | $144.08 | 1,011,549 |
| 2017-12-15 | $150.68 | $151.22 | $149.77 | $150.57 | $144.17 | 1,553,140 |
| 2017-12-14 | $150.23 | $150.79 | $149.47 | $149.50 | $143.15 | 571,870 |
| 2017-12-13 | $152.73 | $152.92 | $150.13 | $150.17 | $143.79 | 820,508 |
| 2017-12-12 | $152.56 | $153.55 | $151.98 | $152.57 | $146.09 | 438,717 |
| 2017-12-11 | $152.19 | $153.27 | $151.67 | $152.39 | $145.92 | 865,768 |
| 2017-12-08 | $152.25 | $152.84 | $151.31 | $152.39 | $145.92 | 513,388 |
| 2017-12-07 | $152.05 | $152.95 | $151.60 | $151.73 | $145.28 | 801,238 |
| 2017-12-06 | $152.08 | $152.43 | $150.88 | $152.27 | $145.80 | 605,777 |
| 2017-12-05 | $152.34 | $153.66 | $151.50 | $152.08 | $145.62 | 724,556 |
| 2017-12-04 | $153.31 | $153.86 | $151.41 | $151.75 | $145.30 | 739,699 |
| 2017-12-01 | $151.82 | $151.83 | $147.81 | $151.30 | $144.87 | 769,726 |
| 2017-11-30 | $150.71 | $152.08 | $148.31 | $151.82 | $145.37 | 1,178,180 |
| 2017-11-29 | $151.58 | $153.42 | $149.41 | $149.84 | $143.47 | 626,563 |
| 2017-11-28 | $150.44 | $151.08 | $149.31 | $150.88 | $144.47 | 1,097,176 |
| 2017-11-27 | $150.24 | $151.41 | $149.72 | $149.87 | $143.50 | 587,401 |
| 2017-11-24 | $149.35 | $150.73 | $149.35 | $150.23 | $143.85 | 290,983 |
| 2017-11-22 | $149.40 | $149.89 | $148.50 | $149.40 | $143.05 | 685,049 |
| 2017-11-21 | $149.00 | $149.63 | $148.77 | $149.46 | $143.11 | 804,905 |
| 2017-11-20 | $146.86 | $148.55 | $146.71 | $148.31 | $142.01 | 831,863 |
| 2017-11-17 | $144.67 | $147.33 | $143.61 | $146.79 | $140.20 | 941,903 |
| 2017-11-16 | $142.75 | $144.98 | $142.75 | $144.09 | $137.62 | 789,083 |
| 2017-11-15 | $142.61 | $143.12 | $141.49 | $141.96 | $135.58 | 619,290 |
| 2017-11-14 | $141.76 | $143.89 | $141.31 | $143.14 | $136.71 | 424,850 |
| 2017-11-13 | $141.54 | $142.62 | $141.09 | $142.15 | $135.76 | 492,285 |
| 2017-11-10 | $142.65 | $143.38 | $141.68 | $142.19 | $135.80 | 546,354 |
| 2017-11-09 | $144.47 | $144.77 | $141.90 | $143.09 | $136.66 | 572,646 |
| 2017-11-08 | $143.64 | $144.98 | $143.17 | $144.93 | $138.42 | 552,362 |
| 2017-11-07 | $144.68 | $145.67 | $143.18 | $143.77 | $137.31 | 547,039 |
| 2017-11-06 | $146.45 | $146.63 | $144.30 | $144.51 | $138.02 | 851,687 |
| 2017-11-03 | $144.39 | $147.68 | $140.15 | $146.29 | $139.72 | 1,918,406 |
| 2017-11-02 | $143.21 | $144.03 | $142.15 | $143.53 | $137.08 | 822,618 |
| 2017-11-01 | $143.79 | $144.27 | $142.50 | $143.49 | $137.04 | 543,293 |
| 2017-10-31 | $142.99 | $143.41 | $141.59 | $142.41 | $136.01 | 983,718 |
| 2017-10-30 | $145.85 | $145.88 | $141.37 | $142.98 | $136.56 | 808,829 |
| 2017-10-27 | $147.98 | $147.98 | $145.96 | $146.40 | $139.82 | 863,567 |
| 2017-10-26 | $146.49 | $148.00 | $146.46 | $147.38 | $140.76 | 906,011 |
| 2017-10-25 | $146.98 | $147.27 | $144.45 | $145.53 | $138.99 | 794,770 |
| 2017-10-24 | $146.07 | $147.69 | $145.20 | $147.00 | $140.40 | 711,293 |
| 2017-10-23 | $145.62 | $146.22 | $145.28 | $146.06 | $139.50 | 523,114 |
| 2017-10-20 | $144.99 | $145.69 | $144.21 | $145.66 | $139.12 | 476,444 |
| 2017-10-19 | $144.76 | $145.10 | $143.22 | $144.19 | $137.71 | 515,248 |
| 2017-10-18 | $144.44 | $145.83 | $144.19 | $145.20 | $138.68 | 619,006 |
| 2017-10-17 | $144.83 | $144.84 | $143.35 | $144.13 | $137.65 | 500,577 |
| 2017-10-16 | $144.30 | $144.84 | $143.77 | $144.75 | $138.25 | 492,430 |
| 2017-10-13 | $144.06 | $144.81 | $143.78 | $144.24 | $137.76 | 703,878 |
| 2017-10-12 | $142.34 | $143.93 | $142.03 | $143.93 | $137.46 | 739,675 |
| 2017-10-11 | $142.22 | $142.80 | $141.83 | $142.55 | $136.15 | 536,449 |
| 2017-10-10 | $142.27 | $142.63 | $141.64 | $142.14 | $135.75 | 562,187 |
| 2017-10-09 | $142.44 | $142.83 | $141.46 | $141.95 | $135.57 | 547,566 |
| 2017-10-06 | $142.43 | $143.98 | $142.16 | $142.49 | $136.09 | 819,785 |
| 2017-10-05 | $141.88 | $142.68 | $141.35 | $142.10 | $135.72 | 607,593 |
| 2017-10-04 | $141.00 | $141.75 | $140.66 | $141.71 | $135.34 | 634,235 |
| 2017-10-03 | $140.01 | $141.28 | $139.50 | $141.00 | $134.67 | 554,798 |
| 2017-10-02 | $139.52 | $140.27 | $139.33 | $140.21 | $133.91 | 868,174 |
| 2017-09-29 | $138.41 | $139.30 | $138.05 | $139.21 | $132.96 | 621,843 |
| 2017-09-28 | $138.50 | $138.64 | $137.68 | $138.61 | $132.38 | 459,833 |
| 2017-09-27 | $139.12 | $139.94 | $138.35 | $138.71 | $132.48 | 578,947 |
| 2017-09-26 | $138.74 | $138.93 | $137.77 | $138.35 | $132.13 | 556,199 |
| 2017-09-25 | $138.20 | $139.03 | $136.82 | $138.78 | $132.55 | 1,071,844 |
| 2017-09-22 | $136.81 | $138.28 | $136.81 | $138.03 | $131.83 | 702,413 |
| 2017-09-21 | $136.61 | $136.93 | $135.82 | $136.65 | $130.51 | 419,325 |
| 2017-09-20 | $136.80 | $137.32 | $135.71 | $136.77 | $130.63 | 600,626 |
| 2017-09-19 | $137.17 | $137.23 | $136.52 | $136.74 | $130.60 | 477,907 |
| 2017-09-18 | $136.42 | $136.99 | $136.05 | $136.76 | $130.62 | 523,823 |
| 2017-09-15 | $135.01 | $136.82 | $134.94 | $136.33 | $130.21 | 911,209 |
| 2017-09-14 | $135.17 | $135.84 | $134.42 | $134.96 | $128.90 | 523,341 |
| 2017-09-13 | $136.19 | $136.51 | $135.21 | $135.37 | $129.29 | 488,880 |
| 2017-09-12 | $135.95 | $136.19 | $134.82 | $136.16 | $130.04 | 388,937 |
| 2017-09-11 | $136.48 | $136.79 | $135.35 | $135.72 | $129.62 | 1,088,163 |
| 2017-09-08 | $134.25 | $135.76 | $133.85 | $135.35 | $129.27 | 427,265 |
| 2017-09-07 | $134.19 | $134.53 | $133.73 | $134.22 | $128.19 | 488,677 |
| 2017-09-06 | $133.80 | $134.74 | $133.33 | $134.24 | $128.21 | 747,017 |
| 2017-09-05 | $133.10 | $133.59 | $132.28 | $133.06 | $127.08 | 879,240 |
| 2017-09-01 | $134.64 | $134.68 | $133.43 | $133.76 | $127.75 | 672,636 |
| 2017-08-31 | $134.73 | $135.04 | $133.58 | $134.03 | $128.01 | 1,019,984 |
| 2017-08-30 | $132.97 | $134.45 | $132.41 | $134.44 | $128.40 | 467,443 |
| 2017-08-29 | $131.99 | $133.24 | $131.67 | $133.03 | $127.05 | 453,735 |
| 2017-08-28 | $132.50 | $132.74 | $132.00 | $132.68 | $126.72 | 407,998 |
| 2017-08-25 | $132.83 | $133.11 | $132.24 | $132.39 | $126.44 | 524,702 |
| 2017-08-24 | $132.53 | $132.97 | $131.47 | $132.20 | $126.26 | 428,537 |
| 2017-08-23 | $131.93 | $132.38 | $131.31 | $132.02 | $126.09 | 420,597 |
| 2017-08-22 | $131.12 | $132.85 | $131.12 | $132.58 | $126.62 | 554,315 |
| 2017-08-21 | $130.47 | $131.31 | $130.01 | $130.81 | $124.93 | 604,540 |
| 2017-08-18 | $130.09 | $130.86 | $129.03 | $130.49 | $124.63 | 1,461,772 |
| 2017-08-17 | $131.22 | $132.78 | $130.18 | $130.22 | $124.01 | 959,457 |
| 2017-08-16 | $132.53 | $133.16 | $131.69 | $132.09 | $125.79 | 728,423 |
| 2017-08-15 | $130.93 | $132.37 | $130.64 | $132.20 | $125.89 | 825,076 |
| 2017-08-14 | $128.65 | $130.75 | $128.17 | $130.53 | $124.30 | 1,213,575 |
| 2017-08-11 | $127.48 | $129.00 | $127.43 | $127.76 | $121.67 | 1,159,542 |
| 2017-08-10 | $127.48 | $128.86 | $126.86 | $126.91 | $120.86 | 718,274 |
| 2017-08-09 | $127.05 | $128.06 | $126.28 | $128.02 | $121.91 | 1,390,674 |
| 2017-08-08 | $128.66 | $128.88 | $127.35 | $127.70 | $121.61 | 817,439 |
| 2017-08-07 | $129.74 | $129.77 | $128.59 | $129.07 | $122.91 | 772,830 |
| 2017-08-04 | $129.11 | $129.59 | $128.30 | $129.29 | $123.12 | 878,022 |
| 2017-08-03 | $129.46 | $129.73 | $128.07 | $128.72 | $122.58 | 1,273,281 |
| 2017-08-02 | $131.31 | $131.48 | $128.51 | $129.37 | $123.20 | 1,200,822 |
| 2017-08-01 | $131.76 | $132.51 | $131.47 | $131.59 | $125.31 | 1,069,557 |
| 2017-07-31 | $132.72 | $132.88 | $131.44 | $131.63 | $125.35 | 894,242 |
| 2017-07-28 | $131.89 | $132.45 | $131.20 | $132.21 | $125.90 | 677,351 |
| 2017-07-27 | $133.59 | $133.59 | $130.63 | $131.89 | $125.60 | 799,289 |
| 2017-07-26 | $132.79 | $133.84 | $132.74 | $133.28 | $126.92 | 661,363 |
| 2017-07-25 | $134.71 | $134.89 | $132.33 | $132.75 | $126.42 | 1,014,784 |
| 2017-07-24 | $133.15 | $135.20 | $133.03 | $133.57 | $127.20 | 1,630,731 |
| 2017-07-21 | $130.50 | $133.62 | $130.15 | $132.57 | $126.25 | 2,549,957 |
| 2017-07-20 | $126.61 | $127.65 | $126.07 | $127.17 | $121.10 | 1,243,171 |
| 2017-07-19 | $126.06 | $126.63 | $125.07 | $126.60 | $120.56 | 845,559 |
| 2017-07-18 | $124.90 | $125.99 | $124.62 | $125.85 | $119.85 | 663,099 |
| 2017-07-17 | $124.80 | $125.58 | $124.39 | $125.37 | $119.39 | 482,064 |
| 2017-07-14 | $124.52 | $125.59 | $123.94 | $125.10 | $119.13 | 380,604 |
| 2017-07-13 | $124.51 | $124.85 | $123.09 | $124.68 | $118.73 | 813,713 |
| 2017-07-12 | $123.18 | $124.72 | $123.12 | $124.28 | $118.35 | 480,759 |
| 2017-07-11 | $123.18 | $123.46 | $122.06 | $122.61 | $116.76 | 586,817 |
| 2017-07-10 | $123.09 | $123.44 | $122.53 | $123.03 | $117.16 | 515,722 |
| 2017-07-07 | $122.51 | $123.68 | $122.27 | $123.42 | $117.53 | 575,762 |
| 2017-07-06 | $123.49 | $123.65 | $122.05 | $122.17 | $116.34 | 713,782 |
| 2017-07-05 | $122.25 | $124.40 | $121.53 | $123.98 | $118.07 | 819,860 |
| 2017-07-03 | $122.07 | $122.85 | $121.66 | $122.02 | $116.20 | 399,195 |
| 2017-06-30 | $121.64 | $122.20 | $121.29 | $121.68 | $115.88 | 624,688 |
| 2017-06-29 | $122.55 | $122.70 | $120.90 | $121.37 | $115.58 | 779,385 |
| 2017-06-28 | $121.25 | $122.49 | $120.44 | $122.22 | $116.39 | 579,423 |
| 2017-06-27 | $120.59 | $121.26 | $119.78 | $120.42 | $114.68 | 548,323 |
| 2017-06-26 | $120.89 | $121.52 | $120.44 | $120.62 | $114.87 | 609,455 |
| 2017-06-23 | $118.74 | $120.67 | $118.62 | $120.06 | $114.33 | 1,060,632 |
| 2017-06-22 | $118.77 | $119.44 | $118.33 | $118.72 | $113.06 | 722,117 |
| 2017-06-21 | $121.25 | $121.25 | $118.60 | $118.94 | $113.27 | 892,888 |
| 2017-06-20 | $122.12 | $122.50 | $121.19 | $121.19 | $115.41 | 547,802 |
| 2017-06-19 | $122.32 | $122.99 | $121.26 | $122.18 | $116.35 | 860,482 |
| 2017-06-16 | $121.32 | $122.54 | $121.14 | $122.25 | $116.42 | 1,158,337 |
| 2017-06-15 | $119.49 | $121.12 | $119.22 | $121.08 | $115.30 | 517,678 |
| 2017-06-14 | $118.74 | $120.82 | $118.73 | $120.01 | $114.29 | 736,864 |
| 2017-06-13 | $117.20 | $119.20 | $117.04 | $118.92 | $113.25 | 701,578 |
| 2017-06-12 | $116.55 | $117.22 | $115.59 | $117.19 | $111.60 | 588,578 |
| 2017-06-09 | $117.61 | $118.09 | $116.07 | $116.82 | $111.25 | 545,769 |
| 2017-06-08 | $117.77 | $118.04 | $117.22 | $117.38 | $111.78 | 747,574 |
| 2017-06-07 | $117.98 | $118.11 | $117.08 | $117.67 | $112.06 | 676,498 |
| 2017-06-06 | $118.34 | $118.37 | $117.40 | $117.77 | $112.15 | 711,866 |
| 2017-06-05 | $118.92 | $119.45 | $118.62 | $118.86 | $113.19 | 488,689 |
| 2017-06-02 | $119.05 | $119.44 | $118.21 | $118.82 | $113.15 | 595,300 |
| 2017-06-01 | $118.57 | $119.00 | $117.43 | $119.00 | $113.32 | 696,825 |
| 2017-05-31 | $117.00 | $118.51 | $116.30 | $118.45 | $112.80 | 994,737 |
| 2017-05-30 | $116.90 | $117.46 | $116.52 | $116.76 | $111.19 | 565,479 |
| 2017-05-26 | $116.54 | $117.23 | $116.25 | $117.11 | $111.52 | 448,618 |
| 2017-05-25 | $115.65 | $116.91 | $115.30 | $116.54 | $110.98 | 590,494 |
| 2017-05-24 | $115.07 | $115.77 | $114.89 | $115.05 | $109.56 | 762,563 |
| 2017-05-23 | $115.01 | $115.19 | $114.48 | $114.89 | $109.41 | 386,744 |
| 2017-05-22 | $114.98 | $115.58 | $114.70 | $114.97 | $109.49 | 541,904 |
| 2017-05-19 | $113.62 | $115.15 | $113.35 | $114.75 | $109.28 | 739,283 |
| 2017-05-18 | $112.96 | $113.98 | $112.80 | $113.39 | $107.98 | 909,624 |
| 2017-05-17 | $113.92 | $114.50 | $112.55 | $112.95 | $107.20 | 1,174,765 |
| 2017-05-16 | $116.11 | $116.34 | $114.81 | $115.23 | $109.37 | 981,611 |
| 2017-05-15 | $114.50 | $116.87 | $113.96 | $116.11 | $110.20 | 1,168,769 |
| 2017-05-12 | $115.48 | $115.99 | $114.24 | $114.77 | $108.93 | 767,874 |
| 2017-05-11 | $116.22 | $116.59 | $114.62 | $115.57 | $109.69 | 784,622 |
| 2017-05-10 | $116.46 | $117.52 | $115.53 | $116.61 | $110.68 | 594,202 |
| 2017-05-09 | $116.75 | $117.41 | $116.52 | $116.71 | $110.77 | 727,594 |
| 2017-05-08 | $118.02 | $118.09 | $116.31 | $116.68 | $110.74 | 761,143 |
| 2017-05-05 | $119.89 | $119.99 | $116.54 | $118.23 | $112.21 | 1,165,796 |
| 2017-05-04 | $118.79 | $119.87 | $118.50 | $119.40 | $113.32 | 1,205,057 |
| 2017-05-03 | $118.74 | $118.83 | $118.04 | $118.65 | $112.61 | 614,459 |
| 2017-05-02 | $118.03 | $119.28 | $117.80 | $118.85 | $112.80 | 872,312 |
| 2017-05-01 | $118.31 | $119.17 | $117.54 | $117.90 | $111.90 | 802,191 |
| 2017-04-28 | $119.26 | $119.33 | $118.22 | $118.32 | $112.30 | 668,126 |
| 2017-04-27 | $119.00 | $119.67 | $118.82 | $119.43 | $113.35 | 416,914 |
| 2017-04-26 | $117.97 | $119.09 | $117.97 | $118.75 | $112.71 | 566,374 |
| 2017-04-25 | $116.76 | $118.88 | $116.57 | $118.07 | $112.06 | 773,968 |
| 2017-04-24 | $116.61 | $118.12 | $116.45 | $117.70 | $111.71 | 1,097,044 |
| 2017-04-21 | $115.39 | $115.82 | $114.28 | $115.02 | $109.17 | 682,800 |
| 2017-04-20 | $114.71 | $115.91 | $114.47 | $115.36 | $109.49 | 563,588 |
| 2017-04-19 | $114.43 | $114.90 | $114.15 | $114.38 | $108.56 | 556,854 |
| 2017-04-18 | $113.87 | $114.75 | $113.29 | $114.14 | $108.33 | 677,767 |
| 2017-04-17 | $113.14 | $114.42 | $112.85 | $114.27 | $108.46 | 709,547 |
| 2017-04-13 | $112.70 | $113.55 | $112.41 | $112.43 | $106.71 | 515,006 |
| 2017-04-12 | $112.64 | $113.34 | $111.94 | $112.98 | $107.23 | 748,728 |
| 2017-04-11 | $112.55 | $113.39 | $112.47 | $113.38 | $107.61 | 672,622 |
| 2017-04-10 | $113.29 | $113.49 | $112.58 | $112.94 | $107.19 | 589,531 |
| 2017-04-07 | $112.90 | $113.98 | $112.90 | $113.28 | $107.52 | 873,750 |
| 2017-04-06 | $112.92 | $113.68 | $111.99 | $113.34 | $107.57 | 936,508 |
| 2017-04-05 | $111.95 | $114.07 | $111.50 | $113.07 | $107.32 | 1,515,409 |
| 2017-04-04 | $111.52 | $111.75 | $110.82 | $111.38 | $105.71 | 659,632 |
| 2017-04-03 | $112.14 | $113.17 | $110.93 | $111.90 | $106.21 | 1,030,866 |
| 2017-03-31 | $111.16 | $112.70 | $110.93 | $112.04 | $106.34 | 888,733 |
| 2017-03-30 | $111.39 | $111.92 | $110.84 | $111.62 | $105.94 | 857,706 |
| 2017-03-29 | $110.91 | $111.70 | $110.28 | $111.45 | $105.78 | 1,068,283 |
| 2017-03-28 | $111.30 | $111.74 | $110.88 | $111.26 | $105.60 | 915,916 |
| 2017-03-27 | $111.06 | $112.12 | $110.81 | $111.41 | $105.74 | 654,603 |
| 2017-03-24 | $112.43 | $113.48 | $112.06 | $112.47 | $106.75 | 907,172 |
| 2017-03-23 | $111.17 | $112.95 | $111.04 | $112.17 | $106.46 | 972,443 |
| 2017-03-22 | $110.84 | $111.23 | $110.11 | $111.13 | $105.48 | 1,058,991 |
| 2017-03-21 | $112.85 | $113.11 | $110.56 | $110.88 | $105.24 | 838,463 |
| 2017-03-20 | $111.90 | $113.06 | $111.66 | $112.26 | $106.55 | 647,163 |
| 2017-03-17 | $113.61 | $113.75 | $111.92 | $111.94 | $106.24 | 967,744 |
| 2017-03-16 | $113.01 | $113.80 | $112.95 | $113.54 | $107.76 | 765,246 |
| 2017-03-15 | $112.71 | $113.30 | $111.96 | $112.89 | $107.15 | 846,750 |
| 2017-03-14 | $112.00 | $112.34 | $111.43 | $112.11 | $106.41 | 605,908 |
| 2017-03-13 | $112.07 | $112.50 | $111.45 | $112.15 | $106.44 | 961,826 |
| 2017-03-10 | $112.82 | $112.94 | $111.83 | $111.93 | $106.24 | 1,010,930 |
| 2017-03-09 | $112.99 | $113.00 | $112.13 | $112.48 | $106.76 | 864,970 |
| 2017-03-08 | $112.76 | $113.15 | $112.33 | $112.68 | $106.95 | 938,191 |
| 2017-03-07 | $111.88 | $113.00 | $111.88 | $112.66 | $106.93 | 737,699 |
| 2017-03-06 | $111.78 | $112.71 | $111.62 | $112.27 | $106.56 | 733,588 |
| 2017-03-03 | $112.47 | $112.89 | $112.16 | $112.62 | $106.89 | 814,903 |
| 2017-03-02 | $112.60 | $112.78 | $111.93 | $112.47 | $106.75 | 870,459 |
| 2017-03-01 | $112.65 | $113.51 | $112.31 | $113.20 | $107.44 | 1,208,685 |
| 2017-02-28 | $111.91 | $112.31 | $111.02 | $111.37 | $105.70 | 1,387,398 |
| 2017-02-27 | $113.29 | $113.29 | $110.77 | $112.05 | $106.35 | 1,958,434 |
| 2017-02-24 | $112.77 | $113.29 | $111.15 | $113.29 | $107.53 | 923,774 |
| 2017-02-23 | $113.74 | $114.02 | $112.66 | $113.23 | $107.47 | 1,117,481 |
| 2017-02-22 | $112.43 | $114.03 | $112.43 | $113.56 | $107.78 | 1,476,985 |
| 2017-02-21 | $112.14 | $113.14 | $111.59 | $112.87 | $107.13 | 1,870,730 |
| 2017-02-17 | $109.64 | $112.98 | $109.55 | $112.90 | $107.16 | 2,024,112 |
| 2017-02-16 | $109.93 | $110.36 | $109.27 | $110.22 | $104.61 | 1,031,616 |
| 2017-02-15 | $109.03 | $110.04 | $109.00 | $109.85 | $104.26 | 661,416 |
| 2017-02-14 | $108.24 | $109.26 | $108.12 | $109.26 | $103.34 | 741,324 |
| 2017-02-13 | $108.66 | $109.17 | $108.22 | $109.03 | $103.13 | 579,987 |
| 2017-02-10 | $107.50 | $108.31 | $107.27 | $108.00 | $102.15 | 693,858 |
| 2017-02-09 | $107.37 | $107.65 | $106.67 | $107.58 | $101.75 | 782,440 |
| 2017-02-08 | $107.15 | $107.46 | $106.48 | $106.82 | $101.04 | 995,429 |
| 2017-02-07 | $107.86 | $109.57 | $106.92 | $107.06 | $101.26 | 1,847,667 |
| 2017-02-06 | $105.55 | $106.99 | $105.55 | $106.76 | $100.98 | 1,033,420 |
| 2017-02-03 | $104.99 | $106.63 | $104.92 | $106.17 | $100.42 | 1,061,821 |
| 2017-02-02 | $98.25 | $104.58 | $98.25 | $104.42 | $98.77 | 798,757 |
| 2017-02-01 | $103.96 | $104.13 | $103.03 | $103.55 | $97.94 | 1,352,388 |
| 2017-01-31 | $103.51 | $103.79 | $102.96 | $103.67 | $98.06 | 1,046,671 |
| 2017-01-30 | $103.99 | $103.99 | $103.13 | $103.76 | $98.14 | 1,075,241 |
| 2017-01-27 | $104.12 | $104.25 | $103.56 | $103.98 | $98.35 | 790,396 |
| 2017-01-26 | $103.62 | $104.63 | $103.62 | $104.07 | $98.43 | 1,355,830 |
| 2017-01-25 | $102.79 | $103.98 | $102.26 | $103.73 | $98.11 | 1,334,660 |
| 2017-01-24 | $101.93 | $102.45 | $101.26 | $101.95 | $96.43 | 1,039,228 |
| 2017-01-23 | $100.77 | $101.86 | $100.66 | $101.77 | $96.26 | 1,322,632 |
| 2017-01-20 | $100.42 | $101.17 | $100.13 | $101.02 | $95.55 | 1,491,512 |
| 2017-01-19 | $99.06 | $100.28 | $99.06 | $99.96 | $94.55 | 1,755,331 |
| 2017-01-18 | $99.63 | $99.69 | $97.89 | $99.33 | $93.95 | 1,242,445 |
| 2017-01-17 | $97.10 | $100.75 | $96.98 | $99.15 | $93.78 | 1,928,906 |
| 2017-01-13 | $96.87 | $98.02 | $96.70 | $96.96 | $91.71 | 847,464 |
| 2017-01-12 | $94.52 | $97.19 | $93.87 | $96.50 | $91.27 | 1,472,598 |
| 2017-01-11 | $94.43 | $95.38 | $94.30 | $95.02 | $89.87 | 1,122,197 |
| 2017-01-10 | $94.52 | $95.50 | $93.51 | $94.67 | $89.54 | 1,423,022 |
| 2017-01-09 | $97.97 | $98.33 | $96.82 | $96.86 | $91.61 | 682,216 |
| 2017-01-06 | $98.02 | $98.76 | $97.96 | $98.30 | $92.98 | 1,065,246 |
| 2017-01-05 | $96.80 | $97.96 | $96.70 | $97.86 | $92.56 | 1,274,502 |
| 2017-01-04 | $95.55 | $97.24 | $95.34 | $97.09 | $91.83 | 859,865 |
| 2017-01-03 | $95.01 | $96.63 | $94.75 | $95.47 | $90.30 | 1,181,283 |
| 2016-12-30 | $94.64 | $94.69 | $93.85 | $94.27 | $89.17 | 519,536 |
| 2016-12-29 | $94.80 | $95.11 | $94.26 | $94.29 | $89.18 | 536,645 |
| 2016-12-28 | $95.75 | $96.03 | $94.65 | $94.69 | $89.56 | 609,081 |
| 2016-12-27 | $95.81 | $95.94 | $95.40 | $95.70 | $90.52 | 369,256 |
| 2016-12-23 | $95.84 | $96.35 | $95.37 | $95.42 | $90.25 | 644,389 |
| 2016-12-22 | $96.45 | $96.67 | $95.45 | $95.86 | $90.67 | 854,603 |
| 2016-12-21 | $96.57 | $97.07 | $96.13 | $96.49 | $91.26 | 750,548 |
| 2016-12-20 | $96.67 | $96.96 | $96.27 | $96.75 | $91.51 | 636,359 |
| 2016-12-19 | $96.47 | $97.03 | $95.11 | $95.92 | $90.73 | 1,211,726 |
| 2016-12-16 | $96.90 | $97.26 | $96.31 | $96.47 | $91.25 | 1,628,929 |
| 2016-12-15 | $97.79 | $98.51 | $96.64 | $96.76 | $91.52 | 1,284,203 |
| 2016-12-14 | $99.19 | $100.27 | $97.25 | $97.45 | $92.17 | 810,825 |
| 2016-12-13 | $98.39 | $99.73 | $97.03 | $99.50 | $94.11 | 675,021 |
| 2016-12-12 | $99.31 | $99.71 | $98.10 | $98.27 | $92.95 | 819,139 |
| 2016-12-09 | $97.99 | $100.19 | $97.74 | $99.77 | $94.37 | 956,354 |
| 2016-12-08 | $97.80 | $98.62 | $97.28 | $98.07 | $92.76 | 1,150,050 |
| 2016-12-07 | $97.18 | $98.44 | $96.43 | $97.90 | $92.60 | 2,022,207 |
| 2016-12-06 | $97.29 | $97.45 | $96.08 | $96.91 | $91.66 | 1,286,914 |
| 2016-12-05 | $98.39 | $98.75 | $96.70 | $96.83 | $91.59 | 1,270,217 |
| 2016-12-02 | $97.12 | $97.98 | $96.22 | $97.62 | $92.33 | 1,053,743 |
| 2016-12-01 | $100.68 | $101.13 | $97.01 | $97.25 | $91.98 | 1,266,178 |
| 2016-11-30 | $101.65 | $102.06 | $100.46 | $100.50 | $95.06 | 861,752 |
| 2016-11-29 | $101.04 | $101.50 | $100.31 | $101.09 | $95.62 | 714,458 |
| 2016-11-28 | $100.49 | $101.55 | $100.35 | $100.89 | $95.43 | 862,719 |
| 2016-11-25 | $100.87 | $101.57 | $100.87 | $101.02 | $95.55 | 307,288 |
| 2016-11-23 | $101.23 | $101.96 | $100.36 | $100.86 | $95.40 | 556,271 |
| 2016-11-22 | $101.21 | $101.82 | $100.51 | $101.66 | $96.15 | 673,380 |
| 2016-11-21 | $100.90 | $101.25 | $100.63 | $101.13 | $95.65 | 545,061 |
| 2016-11-18 | $100.97 | $101.47 | $99.75 | $100.56 | $95.11 | 1,029,271 |
| 2016-11-17 | $98.45 | $101.20 | $98.32 | $101.20 | $95.72 | 1,307,674 |
| 2016-11-16 | $98.65 | $99.12 | $98.10 | $98.68 | $93.00 | 1,137,495 |
| 2016-11-15 | $99.73 | $99.97 | $98.53 | $99.29 | $93.57 | 1,013,682 |
| 2016-11-14 | $100.92 | $101.18 | $99.56 | $100.06 | $94.30 | 1,220,516 |
| 2016-11-11 | $99.69 | $100.65 | $99.69 | $100.44 | $94.65 | 818,445 |
| 2016-11-10 | $101.39 | $102.66 | $99.20 | $100.27 | $94.49 | 1,142,790 |
| 2016-11-09 | $99.67 | $101.45 | $98.73 | $100.67 | $94.87 | 1,792,747 |
| 2016-11-08 | $99.55 | $100.38 | $98.87 | $99.68 | $93.94 | 744,488 |
| 2016-11-07 | $99.68 | $100.00 | $99.04 | $99.58 | $93.84 | 888,253 |
| 2016-11-04 | $98.33 | $98.67 | $97.58 | $97.61 | $91.99 | 1,253,602 |
| 2016-11-03 | $98.11 | $98.82 | $97.73 | $98.06 | $92.41 | 1,556,119 |
| 2016-11-02 | $99.04 | $99.36 | $97.85 | $97.96 | $92.32 | 755,155 |
| 2016-11-01 | $101.02 | $101.12 | $98.62 | $99.04 | $93.34 | 1,467,664 |
| 2016-10-31 | $101.35 | $101.67 | $100.41 | $100.52 | $94.73 | 1,216,056 |
| 2016-10-28 | $102.56 | $102.87 | $100.79 | $101.17 | $95.34 | 816,638 |
| 2016-10-27 | $102.69 | $103.19 | $101.96 | $102.16 | $96.28 | 1,350,366 |
| 2016-10-26 | $102.45 | $103.17 | $101.63 | $102.13 | $96.25 | 1,271,762 |
| 2016-10-25 | $102.92 | $103.58 | $102.54 | $102.77 | $96.85 | 1,017,119 |
| 2016-10-24 | $102.98 | $103.51 | $102.65 | $102.84 | $96.92 | 1,619,046 |
| 2016-10-21 | $104.61 | $105.81 | $101.94 | $102.24 | $96.35 | 3,985,071 |
| 2016-10-20 | $108.23 | $108.99 | $107.86 | $108.09 | $101.86 | 1,401,087 |
| 2016-10-19 | $108.21 | $108.75 | $107.54 | $108.40 | $102.16 | 744,130 |
| 2016-10-18 | $107.87 | $108.28 | $106.96 | $107.80 | $101.59 | 1,252,523 |
| 2016-10-17 | $106.96 | $107.38 | $106.50 | $106.70 | $100.55 | 657,663 |
| 2016-10-14 | $107.84 | $108.31 | $106.96 | $107.08 | $100.91 | 692,509 |
| 2016-10-13 | $106.88 | $107.25 | $105.83 | $106.61 | $100.47 | 938,619 |
| 2016-10-12 | $107.70 | $108.52 | $107.51 | $108.26 | $102.02 | 553,329 |
| 2016-10-11 | $109.00 | $109.00 | $106.95 | $107.58 | $101.38 | 632,484 |
| 2016-10-10 | $109.33 | $109.98 | $109.05 | $109.15 | $102.86 | 429,409 |
| 2016-10-07 | $108.93 | $108.95 | $107.85 | $108.26 | $102.02 | 515,218 |
| 2016-10-06 | $108.24 | $108.92 | $107.70 | $108.86 | $102.59 | 580,162 |
| 2016-10-05 | $108.46 | $109.50 | $108.46 | $108.49 | $102.24 | 718,574 |
| 2016-10-04 | $109.66 | $110.00 | $107.92 | $108.38 | $102.14 | 722,286 |
| 2016-10-03 | $107.92 | $109.47 | $107.30 | $109.28 | $102.99 | 1,455,645 |
| 2016-09-30 | $108.37 | $109.03 | $108.09 | $108.28 | $102.04 | 1,672,339 |
| 2016-09-29 | $109.53 | $110.45 | $107.46 | $107.75 | $101.54 | 1,475,252 |
| 2016-09-28 | $110.10 | $110.16 | $108.24 | $109.57 | $103.26 | 1,040,222 |
| 2016-09-27 | $108.64 | $110.03 | $108.39 | $109.99 | $103.65 | 1,054,623 |
| 2016-09-26 | $108.80 | $109.83 | $106.21 | $108.99 | $102.71 | 877,120 |
| 2016-09-23 | $109.78 | $110.00 | $109.18 | $109.27 | $102.98 | 770,896 |
| 2016-09-22 | $110.49 | $110.53 | $109.87 | $110.16 | $103.82 | 634,630 |
| 2016-09-21 | $108.95 | $109.60 | $107.96 | $109.46 | $103.16 | 954,559 |
| 2016-09-20 | $109.29 | $109.70 | $107.68 | $107.95 | $101.73 | 1,074,553 |
| 2016-09-19 | $108.38 | $109.85 | $108.06 | $108.48 | $102.23 | 570,540 |
| 2016-09-16 | $108.09 | $108.69 | $107.06 | $108.48 | $102.23 | 1,120,734 |
| 2016-09-15 | $106.98 | $108.95 | $106.78 | $108.70 | $102.44 | 928,317 |
| 2016-09-14 | $107.32 | $108.11 | $106.97 | $107.32 | $101.14 | 563,083 |
| 2016-09-13 | $107.19 | $107.91 | $106.50 | $107.32 | $101.14 | 902,963 |
| 2016-09-12 | $105.67 | $108.80 | $105.41 | $108.61 | $102.35 | 1,061,601 |
| 2016-09-09 | $109.20 | $109.54 | $106.62 | $106.62 | $100.48 | 918,595 |
| 2016-09-08 | $110.10 | $110.66 | $109.52 | $109.94 | $103.61 | 665,562 |
| 2016-09-07 | $109.68 | $110.83 | $109.59 | $110.15 | $103.81 | 1,418,406 |
| 2016-09-06 | $109.38 | $110.34 | $109.21 | $110.09 | $103.75 | 899,018 |
| 2016-09-02 | $109.14 | $109.58 | $108.81 | $109.43 | $103.13 | 547,607 |
| 2016-09-01 | $108.70 | $108.98 | $107.35 | $108.55 | $102.30 | 667,962 |
| 2016-08-31 | $108.17 | $108.98 | $107.44 | $108.69 | $102.43 | 927,288 |
| 2016-08-30 | $107.40 | $108.70 | $107.14 | $108.24 | $102.01 | 757,245 |
| 2016-08-29 | $106.36 | $107.43 | $106.36 | $107.16 | $100.99 | 512,061 |
| 2016-08-26 | $106.01 | $106.86 | $105.39 | $106.22 | $100.10 | 519,034 |
| 2016-08-25 | $105.21 | $106.02 | $104.89 | $105.70 | $99.61 | 687,891 |
| 2016-08-24 | $105.48 | $106.15 | $105.31 | $105.56 | $99.48 | 593,191 |
| 2016-08-23 | $105.06 | $106.28 | $105.06 | $105.63 | $99.55 | 579,190 |
| 2016-08-22 | $104.28 | $104.80 | $103.79 | $104.50 | $98.48 | 414,761 |
| 2016-08-19 | $103.69 | $104.81 | $103.61 | $104.58 | $98.56 | 490,496 |
| 2016-08-18 | $103.97 | $104.26 | $103.74 | $104.23 | $98.23 | 388,321 |
| 2016-08-17 | $104.12 | $104.36 | $103.60 | $104.15 | $97.80 | 520,778 |
| 2016-08-16 | $104.50 | $104.58 | $104.07 | $104.11 | $97.77 | 467,794 |
| 2016-08-15 | $103.92 | $105.47 | $103.90 | $105.07 | $98.67 | 633,455 |
| 2016-08-12 | $103.90 | $104.39 | $102.87 | $103.46 | $97.16 | 1,233,654 |
| 2016-08-11 | $104.21 | $105.00 | $104.15 | $104.51 | $98.14 | 605,672 |
| 2016-08-10 | $104.50 | $104.70 | $103.45 | $103.71 | $97.39 | 547,567 |
| 2016-08-09 | $104.48 | $105.03 | $104.06 | $104.24 | $97.89 | 438,429 |
| 2016-08-08 | $104.76 | $105.15 | $104.33 | $104.50 | $98.13 | 461,480 |
| 2016-08-05 | $104.51 | $105.13 | $104.41 | $105.05 | $98.65 | 989,389 |
| 2016-08-04 | $104.71 | $105.03 | $103.69 | $103.91 | $97.58 | 831,995 |
| 2016-08-03 | $104.26 | $104.68 | $103.80 | $104.59 | $98.22 | 683,964 |
| 2016-08-02 | $105.00 | $105.30 | $103.48 | $104.19 | $97.84 | 1,114,179 |
| 2016-08-01 | $106.14 | $106.49 | $104.88 | $105.27 | $98.86 | 927,510 |
| 2016-07-29 | $106.08 | $106.58 | $105.33 | $106.01 | $99.55 | 775,877 |
| 2016-07-28 | $104.45 | $106.58 | $104.45 | $106.18 | $99.71 | 698,848 |
| 2016-07-27 | $106.26 | $106.57 | $105.01 | $105.12 | $98.71 | 1,114,517 |
| 2016-07-26 | $105.70 | $106.54 | $104.79 | $106.19 | $99.72 | 1,359,621 |
| 2016-07-25 | $105.35 | $105.91 | $105.12 | $105.70 | $99.26 | 911,167 |
| 2016-07-22 | $103.97 | $105.50 | $101.71 | $105.29 | $98.87 | 1,343,208 |
| 2016-07-21 | $103.92 | $104.42 | $103.71 | $104.31 | $97.95 | 1,005,318 |
| 2016-07-20 | $104.00 | $104.44 | $103.12 | $104.23 | $97.88 | 772,252 |
| 2016-07-19 | $103.44 | $103.99 | $102.99 | $103.59 | $97.28 | 702,632 |
| 2016-07-18 | $103.40 | $104.12 | $102.98 | $103.96 | $97.63 | 546,963 |
| 2016-07-15 | $103.38 | $103.91 | $102.87 | $103.34 | $97.04 | 793,959 |
| 2016-07-14 | $102.76 | $103.79 | $102.25 | $103.01 | $96.73 | 1,349,996 |
| 2016-07-13 | $100.00 | $101.85 | $99.78 | $101.72 | $95.52 | 1,353,591 |
| 2016-07-12 | $98.20 | $100.55 | $97.98 | $100.17 | $94.07 | 965,911 |
| 2016-07-11 | $97.12 | $98.26 | $97.04 | $97.85 | $91.89 | 778,899 |
| 2016-07-08 | $95.47 | $97.05 | $94.94 | $96.73 | $90.84 | 1,007,395 |
| 2016-07-07 | $93.33 | $94.94 | $93.33 | $94.23 | $88.49 | 966,908 |
| 2016-07-06 | $92.25 | $93.15 | $90.98 | $92.97 | $87.31 | 1,300,769 |
| 2016-07-05 | $93.43 | $93.61 | $91.87 | $92.58 | $86.94 | 947,015 |
| 2016-07-01 | $93.50 | $95.00 | $93.36 | $94.08 | $88.35 | 994,252 |
| 2016-06-30 | $91.94 | $93.72 | $91.32 | $93.71 | $88.00 | 1,656,282 |
| 2016-06-29 | $90.00 | $91.68 | $89.31 | $91.58 | $86.00 | 1,399,716 |
| 2016-06-28 | $89.27 | $89.54 | $88.19 | $89.10 | $83.67 | 1,714,697 |
| 2016-06-27 | $93.66 | $93.66 | $87.30 | $87.88 | $82.53 | 3,521,100 |
| 2016-06-24 | $96.84 | $97.49 | $93.57 | $93.66 | $87.95 | 3,749,699 |
| 2016-06-23 | $99.62 | $101.70 | $99.38 | $101.70 | $95.50 | 718,630 |
| 2016-06-22 | $98.80 | $99.08 | $98.20 | $98.26 | $92.27 | 635,238 |
| 2016-06-21 | $98.90 | $99.23 | $98.11 | $98.47 | $92.47 | 878,927 |
| 2016-06-20 | $98.26 | $99.76 | $98.22 | $98.65 | $92.64 | 851,827 |
| 2016-06-17 | $96.98 | $98.67 | $96.58 | $96.69 | $90.80 | 1,582,064 |
| 2016-06-16 | $97.48 | $97.48 | $96.25 | $96.97 | $91.06 | 2,692,469 |
| 2016-06-15 | $98.64 | $99.50 | $98.14 | $98.35 | $92.36 | 1,384,546 |
| 2016-06-14 | $97.90 | $98.58 | $97.48 | $98.24 | $92.25 | 1,138,500 |
| 2016-06-13 | $99.00 | $99.49 | $98.31 | $98.32 | $92.33 | 1,589,296 |
| 2016-06-10 | $99.97 | $100.14 | $98.89 | $99.44 | $93.38 | 1,210,616 |
| 2016-06-09 | $100.47 | $101.21 | $100.13 | $101.07 | $94.91 | 519,796 |
| 2016-06-08 | $100.12 | $101.25 | $99.61 | $101.07 | $94.91 | 718,803 |
| 2016-06-07 | $101.30 | $101.47 | $100.17 | $100.19 | $94.09 | 594,198 |
| 2016-06-06 | $98.81 | $101.36 | $98.81 | $101.00 | $94.85 | 1,383,766 |
| 2016-06-03 | $98.66 | $98.94 | $97.79 | $98.76 | $92.74 | 904,908 |
| 2016-06-02 | $98.72 | $99.59 | $98.35 | $99.59 | $93.52 | 971,282 |
| 2016-06-01 | $97.84 | $98.95 | $97.68 | $98.86 | $92.84 | 712,822 |
| 2016-05-31 | $99.20 | $99.34 | $98.26 | $98.64 | $92.63 | 809,222 |
| 2016-05-27 | $97.87 | $98.74 | $97.87 | $98.73 | $92.71 | 486,096 |
| 2016-05-26 | $98.00 | $98.22 | $97.32 | $97.56 | $91.62 | 496,900 |
| 2016-05-25 | $98.02 | $98.61 | $97.94 | $98.12 | $92.14 | 885,698 |
| 2016-05-24 | $94.56 | $98.04 | $94.43 | $97.80 | $91.84 | 1,274,645 |
| 2016-05-23 | $93.80 | $94.18 | $93.25 | $93.71 | $88.00 | 1,084,320 |
| 2016-05-20 | $93.61 | $94.29 | $93.50 | $93.83 | $88.11 | 832,767 |
| 2016-05-19 | $93.96 | $94.09 | $92.40 | $93.07 | $87.40 | 1,071,304 |
| 2016-05-18 | $93.37 | $94.92 | $92.96 | $94.16 | $88.42 | 2,156,602 |
| 2016-05-17 | $94.29 | $95.01 | $93.54 | $93.70 | $87.65 | 890,192 |
| 2016-05-16 | $94.00 | $95.25 | $93.78 | $94.77 | $88.65 | 795,822 |
| 2016-05-13 | $94.54 | $95.25 | $93.42 | $93.82 | $87.76 | 930,236 |
| 2016-05-12 | $95.55 | $95.97 | $93.90 | $94.74 | $88.62 | 1,368,365 |
| 2016-05-11 | $95.86 | $96.52 | $94.88 | $94.90 | $88.77 | 1,055,451 |
| 2016-05-10 | $94.98 | $96.41 | $94.56 | $96.29 | $90.07 | 860,860 |
| 2016-05-09 | $94.51 | $94.90 | $94.04 | $94.66 | $88.54 | 902,913 |
| 2016-05-06 | $93.00 | $94.84 | $93.00 | $94.46 | $88.36 | 992,164 |
| 2016-05-05 | $93.80 | $94.42 | $93.14 | $93.29 | $87.26 | 851,236 |
| 2016-05-04 | $93.75 | $94.15 | $92.90 | $93.67 | $87.62 | 1,368,838 |
| 2016-05-03 | $95.25 | $95.76 | $93.82 | $94.57 | $88.46 | 1,172,460 |
| 2016-05-02 | $95.79 | $96.40 | $94.60 | $96.01 | $89.81 | 1,202,741 |
| 2016-04-29 | $95.80 | $95.89 | $92.12 | $95.72 | $89.54 | 4,467,346 |
| 2016-04-28 | $99.54 | $100.82 | $98.82 | $99.10 | $92.70 | 1,010,914 |
| 2016-04-27 | $99.10 | $100.13 | $98.88 | $99.80 | $93.35 | 667,628 |
| 2016-04-26 | $98.34 | $99.91 | $98.00 | $99.69 | $93.25 | 787,133 |
| 2016-04-25 | $98.70 | $99.35 | $98.42 | $98.88 | $92.49 | 913,706 |
| 2016-04-22 | $98.88 | $99.85 | $98.50 | $98.78 | $92.40 | 1,374,237 |
| 2016-04-21 | $100.45 | $100.99 | $99.62 | $99.63 | $93.19 | 837,836 |
| 2016-04-20 | $99.55 | $100.97 | $99.15 | $100.77 | $94.26 | 1,016,157 |
| 2016-04-19 | $99.21 | $100.08 | $98.94 | $99.59 | $93.16 | 867,919 |
| 2016-04-18 | $97.54 | $98.98 | $97.06 | $98.64 | $92.27 | 637,836 |
| 2016-04-15 | $97.99 | $98.25 | $97.04 | $97.79 | $91.47 | 825,052 |
| 2016-04-14 | $97.86 | $98.31 | $97.41 | $97.99 | $91.66 | 957,326 |
| 2016-04-13 | $96.04 | $98.43 | $96.04 | $97.96 | $91.63 | 1,162,418 |
| 2016-04-12 | $94.30 | $95.54 | $94.02 | $95.32 | $89.16 | 841,251 |
| 2016-04-11 | $93.80 | $95.19 | $93.39 | $93.97 | $87.90 | 1,140,567 |
| 2016-04-08 | $93.71 | $94.58 | $92.88 | $93.31 | $87.28 | 733,259 |
| 2016-04-07 | $93.09 | $94.42 | $92.61 | $92.86 | $86.86 | 1,166,095 |
| 2016-04-06 | $93.78 | $94.70 | $93.25 | $94.44 | $88.34 | 1,394,247 |
| 2016-04-05 | $94.95 | $95.37 | $93.59 | $93.77 | $87.71 | 1,227,147 |
| 2016-04-04 | $97.69 | $98.11 | $96.20 | $96.25 | $90.03 | 788,157 |
| 2016-04-01 | $95.64 | $97.79 | $95.58 | $97.56 | $91.26 | 1,297,309 |
| 2016-03-31 | $95.72 | $96.78 | $95.39 | $96.56 | $90.32 | 1,015,349 |
| 2016-03-30 | $95.86 | $96.33 | $95.50 | $95.86 | $89.67 | 938,625 |
| 2016-03-29 | $92.89 | $95.53 | $92.89 | $95.52 | $89.35 | 1,010,222 |
| 2016-03-28 | $93.15 | $93.70 | $92.39 | $92.98 | $86.97 | 1,078,053 |
| 2016-03-24 | $93.52 | $93.52 | $91.93 | $92.95 | $86.94 | 1,804,770 |
| 2016-03-23 | $95.51 | $96.24 | $94.15 | $94.26 | $88.17 | 1,514,396 |
| 2016-03-22 | $94.75 | $96.46 | $94.66 | $95.91 | $89.71 | 1,482,877 |
| 2016-03-21 | $96.90 | $97.00 | $95.41 | $95.94 | $89.74 | 1,109,090 |
| 2016-03-18 | $97.64 | $98.56 | $96.81 | $97.06 | $90.79 | 2,122,580 |
| 2016-03-17 | $94.74 | $98.34 | $94.74 | $97.50 | $91.20 | 1,984,838 |
| 2016-03-16 | $93.00 | $94.94 | $92.98 | $94.72 | $88.60 | 634,214 |
| 2016-03-15 | $93.09 | $93.83 | $92.56 | $93.60 | $87.55 | 762,132 |
| 2016-03-14 | $93.93 | $94.49 | $93.08 | $93.68 | $87.63 | 1,019,987 |
| 2016-03-11 | $93.81 | $94.90 | $93.61 | $94.50 | $88.39 | 1,700,244 |
| 2016-03-10 | $93.14 | $94.79 | $92.24 | $93.13 | $87.11 | 1,555,293 |
| 2016-03-09 | $93.58 | $93.62 | $92.25 | $93.06 | $87.05 | 812,057 |
| 2016-03-08 | $93.27 | $93.62 | $92.62 | $92.78 | $86.79 | 1,081,661 |
| 2016-03-07 | $94.48 | $94.81 | $93.60 | $94.46 | $88.36 | 1,284,287 |
| 2016-03-04 | $94.98 | $95.75 | $94.08 | $95.40 | $89.24 | 1,462,822 |
| 2016-03-03 | $91.99 | $95.02 | $90.91 | $94.86 | $88.73 | 2,190,824 |
| 2016-03-02 | $90.88 | $92.54 | $90.82 | $92.30 | $86.34 | 1,450,056 |
| 2016-03-01 | $89.57 | $93.23 | $89.57 | $91.54 | $85.63 | 3,205,939 |
| 2016-02-29 | $88.18 | $89.84 | $87.95 | $88.80 | $83.06 | 1,459,871 |
| 2016-02-26 | $88.35 | $89.38 | $88.14 | $88.60 | $82.88 | 915,032 |
| 2016-02-25 | $86.72 | $88.67 | $86.72 | $88.64 | $82.91 | 1,239,163 |
| 2016-02-24 | $85.90 | $87.10 | $83.71 | $86.65 | $81.05 | 1,300,728 |
| 2016-02-23 | $87.53 | $88.63 | $86.67 | $86.95 | $81.33 | 1,309,599 |
| 2016-02-22 | $86.47 | $88.22 | $86.24 | $88.12 | $82.43 | 1,104,902 |
| 2016-02-19 | $85.45 | $85.97 | $84.68 | $85.66 | $80.13 | 1,011,082 |
| 2016-02-18 | $85.65 | $86.20 | $84.64 | $85.73 | $80.19 | 1,155,925 |
| 2016-02-17 | $84.17 | $85.93 | $83.68 | $85.72 | $80.18 | 1,360,959 |
| 2016-02-16 | $83.84 | $84.90 | $82.32 | $83.72 | $77.97 | 1,548,660 |
| 2016-02-12 | $79.80 | $82.35 | $79.26 | $82.31 | $76.66 | 1,816,151 |
| 2016-02-11 | $78.23 | $79.87 | $77.76 | $78.45 | $73.07 | 2,259,204 |
| 2016-02-10 | $80.92 | $82.84 | $79.99 | $80.07 | $74.58 | 1,199,352 |
| 2016-02-09 | $78.45 | $80.58 | $78.01 | $80.03 | $74.54 | 1,702,614 |
| 2016-02-08 | $81.68 | $81.75 | $78.51 | $79.38 | $73.93 | 2,781,079 |
| 2016-02-05 | $88.50 | $88.50 | $82.27 | $83.70 | $77.96 | 2,488,792 |
| 2016-02-04 | $85.44 | $87.50 | $85.44 | $87.11 | $81.13 | 2,635,131 |
| 2016-02-03 | $86.18 | $86.52 | $83.21 | $85.59 | $79.72 | 1,323,684 |
| 2016-02-02 | $87.06 | $87.06 | $85.11 | $85.63 | $79.75 | 1,428,480 |
| 2016-02-01 | $88.87 | $89.20 | $87.56 | $88.01 | $81.97 | 1,302,669 |
| 2016-01-29 | $88.09 | $89.25 | $87.11 | $89.14 | $83.02 | 2,451,698 |
| 2016-01-28 | $88.77 | $89.10 | $86.79 | $87.13 | $81.15 | 1,357,920 |
| 2016-01-27 | $88.15 | $89.52 | $87.59 | $88.01 | $81.97 | 2,064,549 |
| 2016-01-26 | $86.85 | $88.53 | $86.64 | $88.33 | $82.27 | 916,158 |
| 2016-01-25 | $88.42 | $88.93 | $86.61 | $86.75 | $80.80 | 1,241,625 |
| 2016-01-22 | $87.29 | $88.46 | $86.92 | $88.42 | $82.35 | 1,111,850 |
| 2016-01-21 | $86.57 | $87.61 | $85.59 | $85.80 | $79.91 | 1,295,204 |
| 2016-01-20 | $84.86 | $87.05 | $82.09 | $86.13 | $80.22 | 2,578,577 |
| 2016-01-19 | $87.14 | $87.98 | $85.58 | $86.43 | $80.50 | 1,906,852 |
| 2016-01-15 | $86.02 | $86.71 | $84.55 | $85.99 | $80.09 | 2,836,096 |
| 2016-01-14 | $87.61 | $88.80 | $86.37 | $88.12 | $82.07 | 3,387,274 |
| 2016-01-13 | $91.72 | $91.89 | $86.65 | $87.11 | $81.13 | 2,799,818 |
| 2016-01-12 | $91.81 | $91.86 | $90.06 | $91.17 | $84.91 | 1,938,019 |
| 2016-01-11 | $90.92 | $91.32 | $89.69 | $90.86 | $84.62 | 2,065,866 |
| 2016-01-08 | $93.20 | $93.61 | $89.98 | $90.08 | $83.90 | 2,660,100 |
| 2016-01-07 | $94.07 | $94.61 | $92.10 | $92.72 | $86.36 | 2,793,005 |
| 2016-01-06 | $96.90 | $97.59 | $96.00 | $96.81 | $90.17 | 1,294,204 |
| 2016-01-05 | $97.51 | $99.09 | $97.20 | $98.57 | $91.81 | 1,525,169 |
| 2016-01-04 | $98.44 | $98.70 | $96.16 | $97.22 | $90.55 | 1,688,326 |
| 2015-12-31 | $100.80 | $101.86 | $100.32 | $100.34 | $93.45 | 595,988 |
| 2015-12-30 | $101.45 | $102.13 | $101.07 | $101.11 | $94.17 | 517,261 |
| 2015-12-29 | $101.32 | $101.69 | $100.18 | $101.56 | $94.59 | 545,317 |
| 2015-12-28 | $99.96 | $100.74 | $99.46 | $100.66 | $93.75 | 465,988 |
| 2015-12-24 | $99.40 | $100.66 | $99.24 | $100.11 | $93.24 | 240,221 |
| 2015-12-23 | $99.30 | $100.31 | $98.93 | $99.85 | $93.00 | 576,493 |
| 2015-12-22 | $99.53 | $99.53 | $98.00 | $99.03 | $92.23 | 640,539 |
| 2015-12-21 | $98.17 | $99.58 | $98.07 | $99.21 | $92.40 | 1,266,716 |
| 2015-12-18 | $97.19 | $98.16 | $96.70 | $97.46 | $90.77 | 1,819,506 |
| 2015-12-17 | $99.58 | $100.39 | $97.82 | $97.88 | $91.16 | 923,067 |
| 2015-12-16 | $99.38 | $100.32 | $98.06 | $99.32 | $92.50 | 1,517,766 |
| 2015-12-15 | $97.87 | $99.89 | $97.19 | $98.66 | $91.89 | 2,099,376 |
| 2015-12-14 | $96.01 | $97.00 | $95.37 | $96.78 | $90.14 | 1,439,188 |
| 2015-12-11 | $98.25 | $98.95 | $95.22 | $95.73 | $89.16 | 2,049,993 |
| 2015-12-10 | $99.70 | $100.26 | $99.38 | $99.53 | $92.70 | 670,921 |
| 2015-12-09 | $100.97 | $102.32 | $99.24 | $99.34 | $92.52 | 1,250,529 |
| 2015-12-08 | $102.98 | $103.58 | $101.37 | $101.49 | $94.53 | 1,200,774 |
| 2015-12-07 | $103.05 | $104.23 | $103.00 | $104.05 | $96.91 | 2,068,752 |
| 2015-12-04 | $101.69 | $104.05 | $101.48 | $104.02 | $96.88 | 928,468 |
| 2015-12-03 | $103.13 | $103.35 | $101.09 | $101.36 | $94.40 | 1,980,457 |
| 2015-12-02 | $103.60 | $103.70 | $102.63 | $102.90 | $95.84 | 1,054,972 |
| 2015-12-01 | $103.49 | $103.81 | $102.59 | $103.44 | $96.34 | 1,165,221 |
| 2015-11-30 | $103.75 | $104.09 | $102.97 | $103.12 | $96.04 | 1,188,219 |
| 2015-11-27 | $103.17 | $104.02 | $102.74 | $103.79 | $96.67 | 486,320 |
| 2015-11-25 | $103.73 | $103.78 | $102.45 | $102.88 | $95.82 | 823,809 |
| 2015-11-24 | $103.33 | $103.75 | $102.94 | $103.49 | $96.39 | 970,528 |
| 2015-11-23 | $104.55 | $104.83 | $104.05 | $104.17 | $97.02 | 1,385,522 |
| 2015-11-20 | $103.81 | $104.63 | $103.40 | $104.34 | $97.18 | 1,224,819 |
| 2015-11-19 | $103.26 | $103.68 | $102.70 | $103.43 | $96.33 | 995,590 |
| 2015-11-18 | $101.45 | $103.29 | $99.14 | $103.20 | $96.12 | 1,271,373 |
| 2015-11-17 | $99.30 | $102.54 | $98.82 | $101.20 | $93.95 | 2,234,797 |
| 2015-11-16 | $96.61 | $98.14 | $96.07 | $98.09 | $91.06 | 1,309,384 |
| 2015-11-13 | $99.60 | $99.60 | $96.39 | $96.90 | $89.95 | 2,055,885 |
| 2015-11-12 | $99.87 | $101.11 | $99.03 | $99.40 | $92.27 | 2,992,932 |
| 2015-11-11 | $100.64 | $101.08 | $99.92 | $100.73 | $93.51 | 971,715 |
| 2015-11-10 | $99.83 | $100.46 | $99.33 | $100.10 | $92.92 | 1,582,265 |
| 2015-11-09 | $102.35 | $102.52 | $99.87 | $100.38 | $93.18 | 1,865,297 |
| 2015-11-06 | $102.05 | $102.60 | $101.20 | $102.55 | $95.20 | 2,239,256 |
| 2015-11-05 | $100.11 | $101.92 | $99.39 | $101.60 | $94.32 | 1,239,338 |
| 2015-11-04 | $99.20 | $100.11 | $99.17 | $99.63 | $92.49 | 1,510,096 |
| 2015-11-03 | $96.12 | $99.24 | $95.87 | $99.20 | $92.09 | 1,761,097 |
| 2015-11-02 | $95.00 | $96.52 | $94.20 | $96.45 | $89.54 | 3,106,918 |
| 2015-10-30 | $98.60 | $100.72 | $96.11 | $96.16 | $89.27 | 1,724,542 |
| 2015-10-29 | $100.14 | $101.80 | $99.61 | $101.53 | $94.25 | 960,758 |
| 2015-10-28 | $99.69 | $100.39 | $98.78 | $100.39 | $93.19 | 1,147,334 |
| 2015-10-27 | $100.25 | $100.98 | $99.30 | $99.41 | $92.28 | 588,069 |
| 2015-10-26 | $100.50 | $101.12 | $99.99 | $100.97 | $93.73 | 379,795 |
| 2015-10-23 | $99.74 | $100.67 | $99.40 | $100.50 | $93.30 | 896,881 |
| 2015-10-22 | $98.09 | $99.57 | $98.07 | $99.02 | $91.92 | 799,605 |
| 2015-10-21 | $100.45 | $100.46 | $97.69 | $97.73 | $90.72 | 656,911 |
| 2015-10-20 | $99.65 | $100.43 | $99.64 | $100.15 | $92.97 | 510,553 |
| 2015-10-19 | $100.04 | $100.59 | $99.29 | $99.91 | $92.75 | 807,384 |
| 2015-10-16 | $100.54 | $101.00 | $100.01 | $100.58 | $93.37 | 768,141 |
| 2015-10-15 | $98.59 | $100.05 | $97.65 | $100.04 | $92.87 | 699,877 |
| 2015-10-14 | $97.85 | $99.14 | $97.13 | $97.63 | $90.63 | 782,662 |
| 2015-10-13 | $98.76 | $99.28 | $97.98 | $98.09 | $91.06 | 666,498 |
| 2015-10-12 | $98.91 | $99.46 | $98.67 | $99.04 | $91.94 | 292,478 |
| 2015-10-09 | $98.42 | $99.38 | $98.40 | $98.88 | $91.79 | 896,200 |
| 2015-10-08 | $99.22 | $99.60 | $98.07 | $98.38 | $91.33 | 1,922,781 |
| 2015-10-07 | $99.64 | $100.13 | $98.19 | $99.44 | $92.31 | 1,119,977 |
| 2015-10-06 | $100.61 | $101.08 | $99.03 | $99.10 | $92.00 | 875,722 |
| 2015-10-05 | $100.37 | $101.96 | $99.82 | $101.08 | $93.83 | 1,368,078 |
| 2015-10-02 | $95.89 | $99.19 | $95.64 | $99.05 | $91.95 | 1,401,136 |
| 2015-10-01 | $98.04 | $98.76 | $96.23 | $97.49 | $90.50 | 1,457,963 |
| 2015-09-30 | $98.50 | $99.01 | $96.95 | $98.20 | $91.16 | 1,370,673 |
| 2015-09-29 | $97.28 | $97.75 | $96.85 | $97.53 | $90.54 | 993,346 |
| 2015-09-28 | $99.61 | $100.04 | $96.86 | $96.89 | $89.94 | 2,014,544 |
| 2015-09-25 | $101.00 | $101.28 | $99.68 | $100.42 | $93.22 | 661,507 |
| 2015-09-24 | $100.10 | $100.38 | $98.71 | $99.94 | $92.78 | 1,112,744 |
| 2015-09-23 | $100.50 | $101.56 | $99.55 | $101.12 | $93.87 | 492,572 |
| 2015-09-22 | $100.41 | $101.05 | $99.89 | $100.63 | $93.42 | 632,584 |
| 2015-09-21 | $101.52 | $102.64 | $100.98 | $101.78 | $94.48 | 600,220 |
| 2015-09-18 | $99.84 | $102.23 | $99.84 | $100.75 | $93.53 | 1,829,068 |
| 2015-09-17 | $103.07 | $103.91 | $102.00 | $102.31 | $94.98 | 873,133 |
| 2015-09-16 | $102.43 | $103.24 | $102.16 | $102.90 | $95.52 | 801,675 |
| 2015-09-15 | $101.23 | $102.73 | $100.99 | $102.43 | $95.09 | 796,642 |
| 2015-09-14 | $101.57 | $101.98 | $100.70 | $100.92 | $93.69 | 828,631 |
| 2015-09-11 | $100.33 | $101.83 | $100.00 | $101.56 | $94.28 | 693,312 |
| 2015-09-10 | $99.86 | $101.49 | $99.86 | $100.82 | $93.59 | 1,076,842 |
| 2015-09-09 | $102.53 | $102.97 | $99.93 | $100.17 | $92.99 | 679,901 |
| 2015-09-08 | $101.10 | $101.59 | $100.01 | $101.41 | $94.14 | 1,139,422 |
Moody`s Corp (MCO) News Headlines
.jpg)
.jpg)
.jpg)
Recent Moody`s Corp (MCO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Moody`s Corp (MCO) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |