Middleby Corp (MIDD) Exchange: NASDAQ
Data as of May 2, 2025
$130.82 ($-1.60) -1.21%
Middleby Corp - Daily Information
Click for more stock information on Middleby Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $131.29 |
| Previous Close | $130.82 |
| High | $132.35 |
| Low | $129.78 |
| Adjusted Open | $131.29 |
| Previous Adjusted Close | $130.82 |
| Adjusted High | $132.35 |
| Adjusted Low | $129.78 |
About Middleby Corp (MIDD)
Middleby Corp (MIDD) is a commercial & residential kitchen equipment manufacturer based in Elgin, Illinois. Established in 1888, the company has grown exponentially over the years, with more than 40 domestic, international and joint venture-based subsidiaries. With an expansive product portfolio, they specialize in a variety of commercial cooking, foodservice and residential products. In 2018, annual revenue reached $2.5 billion, with a workforce of 12,400 people. Having been in the industry for over 130 years, Middleby is globally-recognized for its innovative and advanced cooking equipment and solutions.
Invest in Middleby Corp (MIDD)
Historical Stock Data for Middleby Corp (MIDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $131.29 | $132.35 | $129.78 | $130.82 | $130.82 | 481,345 |
| 2025-04-24 | $128.28 | $132.59 | $127.78 | $132.42 | $132.42 | 789,492 |
| 2025-04-23 | $130.00 | $133.00 | $127.40 | $128.16 | $128.16 | 1,112,133 |
| 2025-04-22 | $126.06 | $129.53 | $122.75 | $127.44 | $127.44 | 1,038,593 |
| 2025-04-21 | $127.90 | $128.76 | $121.70 | $124.01 | $124.01 | 955,334 |
| 2025-04-17 | $127.60 | $129.48 | $126.20 | $126.91 | $126.91 | 643,027 |
| 2025-04-16 | $129.37 | $130.65 | $125.57 | $127.48 | $127.48 | 1,135,573 |
| 2025-04-15 | $131.61 | $133.06 | $128.70 | $129.49 | $129.49 | 820,294 |
| 2025-04-14 | $134.00 | $135.19 | $130.62 | $131.91 | $131.91 | 1,169,150 |
| 2025-04-11 | $132.07 | $133.47 | $127.21 | $132.19 | $132.19 | 1,316,512 |
| 2025-04-10 | $139.04 | $139.41 | $128.87 | $131.59 | $131.59 | 2,026,530 |
| 2025-04-09 | $123.65 | $143.82 | $123.65 | $143.55 | $143.55 | 2,580,341 |
| 2025-04-08 | $132.23 | $135.37 | $123.23 | $125.14 | $125.14 | 1,827,062 |
| 2025-04-07 | $131.54 | $138.53 | $126.50 | $129.27 | $129.27 | 1,971,427 |
| 2025-04-04 | $137.27 | $138.83 | $132.45 | $135.46 | $135.46 | 1,346,599 |
| 2025-04-03 | $147.80 | $150.66 | $141.69 | $142.17 | $142.17 | 1,480,331 |
| 2025-04-02 | $151.31 | $155.07 | $150.39 | $154.76 | $154.76 | 383,287 |
| 2025-04-01 | $152.64 | $153.61 | $149.83 | $152.73 | $152.73 | 589,866 |
| 2025-03-31 | $151.00 | $153.42 | $148.49 | $151.98 | $151.98 | 461,352 |
| 2025-03-28 | $157.97 | $159.56 | $152.18 | $152.76 | $152.76 | 442,688 |
| 2025-03-27 | $155.84 | $158.36 | $153.99 | $157.13 | $157.13 | 434,843 |
| 2025-03-26 | $156.86 | $158.79 | $155.99 | $156.52 | $156.52 | 323,492 |
| 2025-03-25 | $159.28 | $159.28 | $154.77 | $156.65 | $156.65 | 341,296 |
| 2025-03-24 | $156.00 | $158.66 | $155.26 | $158.54 | $158.54 | 621,700 |
| 2025-03-21 | $152.54 | $155.00 | $150.74 | $154.41 | $154.41 | 1,956,125 |
| 2025-03-20 | $153.89 | $156.35 | $151.86 | $153.93 | $153.93 | 921,261 |
| 2025-03-19 | $153.12 | $155.44 | $150.96 | $154.90 | $154.90 | 456,644 |
| 2025-03-18 | $153.03 | $153.66 | $151.75 | $153.44 | $153.44 | 436,916 |
| 2025-03-17 | $150.92 | $154.97 | $150.92 | $153.52 | $153.52 | 460,349 |
| 2025-03-14 | $148.99 | $152.20 | $147.89 | $151.67 | $151.67 | 530,529 |
| 2025-03-13 | $151.85 | $152.98 | $147.50 | $147.69 | $147.69 | 746,684 |
| 2025-03-12 | $156.39 | $157.86 | $152.05 | $152.13 | $152.13 | 861,178 |
| 2025-03-11 | $157.16 | $158.40 | $154.00 | $155.17 | $155.17 | 1,054,589 |
| 2025-03-10 | $159.90 | $161.26 | $153.79 | $157.32 | $157.32 | 677,602 |
| 2025-03-07 | $159.50 | $161.01 | $155.56 | $160.87 | $160.87 | 608,242 |
| 2025-03-06 | $159.06 | $160.63 | $157.04 | $158.07 | $158.07 | 776,505 |
| 2025-03-05 | $159.21 | $161.05 | $157.93 | $160.10 | $160.10 | 1,423,494 |
| 2025-03-04 | $159.63 | $161.87 | $157.14 | $159.04 | $159.04 | 668,731 |
| 2025-03-03 | $165.87 | $167.43 | $160.78 | $161.58 | $161.58 | 533,354 |
| 2025-02-28 | $164.38 | $167.00 | $163.01 | $165.41 | $165.41 | 629,371 |
| 2025-02-27 | $165.00 | $165.90 | $163.01 | $163.25 | $163.25 | 569,495 |
| 2025-02-26 | $171.17 | $175.20 | $164.62 | $165.36 | $165.36 | 906,538 |
| 2025-02-25 | $177.74 | $182.73 | $166.27 | $169.25 | $169.25 | 1,956,737 |
| 2025-02-24 | $167.12 | $169.56 | $165.45 | $168.15 | $168.15 | 1,064,602 |
| 2025-02-21 | $169.66 | $171.26 | $165.05 | $167.07 | $167.07 | 570,782 |
| 2025-02-20 | $169.21 | $170.31 | $166.69 | $169.92 | $169.92 | 411,053 |
| 2025-02-19 | $169.38 | $170.80 | $168.24 | $169.99 | $169.99 | 722,348 |
| 2025-02-18 | $169.59 | $173.24 | $167.54 | $171.60 | $171.60 | 996,540 |
| 2025-02-14 | $167.00 | $170.50 | $166.54 | $168.33 | $168.33 | 636,889 |
| 2025-02-13 | $166.95 | $168.60 | $165.06 | $167.00 | $167.00 | 851,950 |
| 2025-02-12 | $163.00 | $165.72 | $160.68 | $165.10 | $165.10 | 821,819 |
| 2025-02-11 | $163.61 | $165.73 | $162.77 | $164.52 | $164.52 | 578,070 |
| 2025-02-10 | $165.87 | $166.67 | $164.02 | $165.26 | $165.26 | 573,572 |
| 2025-02-07 | $167.36 | $167.63 | $164.45 | $164.87 | $164.87 | 577,675 |
| 2025-02-06 | $167.94 | $167.94 | $165.70 | $167.11 | $167.11 | 653,584 |
| 2025-02-05 | $169.55 | $169.56 | $166.42 | $166.54 | $166.54 | 868,908 |
| 2025-02-04 | $168.51 | $170.38 | $167.82 | $169.54 | $169.54 | 532,652 |
| 2025-02-03 | $168.00 | $171.47 | $166.10 | $169.84 | $169.84 | 1,062,561 |
| 2025-01-31 | $171.13 | $173.82 | $169.49 | $171.14 | $171.14 | 779,680 |
| 2025-01-30 | $170.36 | $175.46 | $170.33 | $171.66 | $171.66 | 1,317,250 |
| 2025-01-29 | $172.70 | $173.53 | $169.12 | $170.08 | $170.08 | 955,568 |
| 2025-01-28 | $172.55 | $174.32 | $171.07 | $172.89 | $172.89 | 923,732 |
| 2025-01-27 | $169.00 | $177.90 | $168.22 | $171.75 | $171.75 | 2,595,947 |
| 2025-01-24 | $153.74 | $169.92 | $153.51 | $169.72 | $169.72 | 3,700,405 |
| 2025-01-23 | $143.42 | $146.96 | $142.88 | $145.65 | $145.65 | 591,393 |
| 2025-01-22 | $143.56 | $145.07 | $143.18 | $143.72 | $143.72 | 647,528 |
| 2025-01-21 | $142.71 | $145.50 | $142.71 | $143.79 | $143.79 | 692,070 |
| 2025-01-17 | $142.74 | $143.46 | $141.09 | $142.03 | $142.03 | 507,912 |
| 2025-01-16 | $140.79 | $141.86 | $140.00 | $141.64 | $141.64 | 410,678 |
| 2025-01-15 | $142.08 | $143.93 | $139.98 | $140.91 | $140.91 | 545,776 |
| 2025-01-14 | $137.35 | $139.54 | $136.37 | $139.30 | $139.30 | 454,238 |
| 2025-01-13 | $133.35 | $136.80 | $133.35 | $136.71 | $136.71 | 635,621 |
| 2025-01-10 | $133.50 | $134.57 | $132.80 | $134.50 | $134.50 | 674,570 |
| 2025-01-08 | $132.86 | $134.84 | $132.23 | $134.56 | $134.56 | 494,215 |
| 2025-01-07 | $134.54 | $135.00 | $133.11 | $134.23 | $134.23 | 497,378 |
| 2025-01-06 | $134.56 | $136.15 | $134.19 | $134.56 | $134.56 | 457,434 |
| 2025-01-03 | $134.20 | $135.38 | $132.98 | $134.37 | $134.37 | 353,513 |
| 2025-01-02 | $136.52 | $137.19 | $133.36 | $133.93 | $133.93 | 1,030,189 |
| 2024-12-31 | $136.43 | $137.31 | $135.05 | $135.45 | $135.45 | 276,538 |
| 2024-12-30 | $135.37 | $136.23 | $133.38 | $135.59 | $135.59 | 294,443 |
| 2024-12-27 | $136.93 | $137.81 | $134.86 | $136.58 | $136.58 | 331,258 |
| 2024-12-26 | $136.23 | $137.75 | $134.67 | $137.39 | $137.39 | 268,827 |
| 2024-12-24 | $135.10 | $136.84 | $134.22 | $136.84 | $136.84 | 135,721 |
| 2024-12-23 | $133.83 | $135.08 | $133.51 | $134.95 | $134.95 | 460,289 |
| 2024-12-20 | $131.94 | $135.83 | $131.37 | $134.72 | $134.72 | 1,794,650 |
| 2024-12-19 | $133.70 | $135.40 | $131.26 | $132.72 | $132.72 | 875,405 |
| 2024-12-18 | $136.84 | $137.59 | $133.54 | $133.54 | $133.54 | 847,264 |
| 2024-12-17 | $136.39 | $138.21 | $135.52 | $135.96 | $135.96 | 453,229 |
| 2024-12-16 | $138.24 | $139.53 | $136.03 | $136.98 | $136.98 | 586,150 |
| 2024-12-13 | $140.81 | $141.43 | $137.33 | $138.75 | $138.75 | 462,111 |
| 2024-12-12 | $142.31 | $143.10 | $139.35 | $141.08 | $141.08 | 587,880 |
| 2024-12-11 | $145.61 | $146.09 | $143.48 | $144.74 | $144.74 | 593,427 |
| 2024-12-10 | $142.87 | $146.61 | $140.77 | $144.25 | $144.25 | 1,044,760 |
| 2024-12-09 | $142.50 | $145.11 | $142.01 | $142.76 | $142.76 | 364,581 |
| 2024-12-06 | $142.82 | $142.82 | $141.24 | $142.00 | $142.00 | 221,056 |
| 2024-12-05 | $143.40 | $143.66 | $140.84 | $141.72 | $141.72 | 298,841 |
| 2024-12-04 | $141.54 | $143.33 | $140.56 | $143.03 | $143.03 | 395,677 |
| 2024-12-03 | $142.16 | $142.90 | $140.54 | $142.25 | $142.25 | 643,676 |
| 2024-12-02 | $143.12 | $143.23 | $141.14 | $142.06 | $142.06 | 364,353 |
| 2024-11-29 | $143.09 | $143.57 | $142.18 | $143.39 | $143.39 | 188,266 |
| 2024-11-27 | $143.54 | $145.88 | $141.52 | $141.75 | $141.75 | 421,226 |
| 2024-11-26 | $146.04 | $146.05 | $141.90 | $142.18 | $142.18 | 541,356 |
| 2024-11-25 | $143.93 | $147.92 | $142.20 | $146.97 | $146.97 | 995,015 |
| 2024-11-22 | $139.12 | $142.40 | $138.65 | $142.16 | $142.16 | 479,574 |
| 2024-11-21 | $136.80 | $139.51 | $135.74 | $138.66 | $138.66 | 638,511 |
| 2024-11-20 | $136.20 | $136.31 | $133.64 | $135.73 | $135.73 | 629,426 |
| 2024-11-19 | $136.05 | $137.62 | $135.67 | $136.33 | $136.33 | 343,122 |
| 2024-11-18 | $135.98 | $137.66 | $135.60 | $137.22 | $137.22 | 403,089 |
| 2024-11-15 | $135.71 | $136.57 | $134.99 | $136.00 | $136.00 | 555,034 |
| 2024-11-14 | $138.48 | $138.90 | $135.39 | $135.68 | $135.68 | 936,252 |
| 2024-11-13 | $138.05 | $138.72 | $136.68 | $138.05 | $138.05 | 658,721 |
| 2024-11-12 | $139.59 | $140.96 | $137.17 | $137.34 | $137.34 | 451,305 |
| 2024-11-11 | $141.25 | $142.00 | $139.38 | $139.64 | $139.64 | 387,583 |
| 2024-11-08 | $140.87 | $142.11 | $140.31 | $140.31 | $140.31 | 402,055 |
| 2024-11-07 | $142.31 | $142.83 | $140.17 | $141.24 | $141.24 | 534,994 |
| 2024-11-06 | $142.79 | $143.87 | $138.59 | $143.63 | $143.63 | 994,747 |
| 2024-11-05 | $132.99 | $138.04 | $131.07 | $137.09 | $137.09 | 783,638 |
| 2024-11-04 | $130.28 | $134.72 | $130.21 | $134.14 | $134.14 | 818,273 |
| 2024-11-01 | $129.87 | $131.74 | $128.71 | $130.16 | $130.16 | 1,366,312 |
| 2024-10-31 | $129.93 | $131.88 | $125.95 | $129.70 | $129.70 | 2,537,400 |
| 2024-10-30 | $137.55 | $141.19 | $137.55 | $140.38 | $140.38 | 634,354 |
| 2024-10-29 | $139.05 | $139.15 | $137.14 | $138.00 | $138.00 | 483,657 |
| 2024-10-28 | $138.72 | $141.56 | $138.34 | $140.27 | $140.27 | 456,524 |
| 2024-10-25 | $138.92 | $139.58 | $137.42 | $137.65 | $137.65 | 386,338 |
| 2024-10-24 | $136.24 | $138.60 | $136.04 | $138.08 | $138.08 | 397,280 |
| 2024-10-23 | $136.60 | $137.80 | $135.36 | $136.12 | $136.12 | 573,990 |
| 2024-10-22 | $137.75 | $137.75 | $135.98 | $136.86 | $136.86 | 353,202 |
| 2024-10-21 | $139.83 | $139.99 | $136.93 | $137.64 | $137.64 | 561,511 |
| 2024-10-18 | $139.61 | $139.97 | $138.85 | $139.70 | $139.70 | 293,211 |
| 2024-10-17 | $138.54 | $139.73 | $137.16 | $139.59 | $139.59 | 328,150 |
| 2024-10-16 | $138.60 | $140.42 | $137.90 | $138.42 | $138.42 | 409,819 |
| 2024-10-15 | $137.41 | $139.61 | $136.27 | $137.83 | $137.83 | 420,915 |
| 2024-10-14 | $132.65 | $138.15 | $131.87 | $137.80 | $137.80 | 493,919 |
| 2024-10-11 | $133.08 | $135.63 | $132.35 | $133.27 | $133.27 | 647,574 |
| 2024-10-10 | $132.19 | $133.53 | $131.12 | $133.43 | $133.43 | 424,940 |
| 2024-10-09 | $132.40 | $133.87 | $129.41 | $132.90 | $132.90 | 651,454 |
| 2024-10-08 | $132.05 | $132.96 | $130.43 | $132.00 | $132.00 | 338,556 |
| 2024-10-07 | $134.16 | $134.79 | $132.31 | $132.47 | $132.47 | 428,339 |
| 2024-10-04 | $135.82 | $136.30 | $133.95 | $134.48 | $134.48 | 413,709 |
| 2024-10-03 | $134.13 | $135.17 | $132.41 | $133.82 | $133.82 | 489,692 |
| 2024-10-02 | $137.20 | $138.21 | $133.93 | $134.42 | $134.42 | 561,202 |
| 2024-10-01 | $139.13 | $140.37 | $136.18 | $138.23 | $138.23 | 554,949 |
| 2024-09-30 | $140.96 | $143.33 | $138.30 | $139.13 | $139.13 | 481,050 |
| 2024-09-27 | $142.88 | $144.62 | $140.36 | $141.71 | $141.71 | 406,380 |
| 2024-09-26 | $141.20 | $142.76 | $140.00 | $141.26 | $141.26 | 631,386 |
| 2024-09-25 | $145.00 | $145.00 | $140.19 | $140.33 | $140.33 | 570,190 |
| 2024-09-24 | $143.13 | $145.00 | $142.24 | $144.82 | $144.82 | 445,586 |
| 2024-09-23 | $141.48 | $142.45 | $140.08 | $142.25 | $142.25 | 285,185 |
| 2024-09-20 | $143.08 | $143.08 | $140.77 | $141.31 | $141.31 | 697,225 |
| 2024-09-19 | $142.69 | $144.93 | $141.00 | $144.15 | $144.15 | 922,717 |
| 2024-09-18 | $139.49 | $142.30 | $138.77 | $139.67 | $139.67 | 377,767 |
| 2024-09-17 | $136.58 | $140.51 | $136.14 | $139.19 | $139.19 | 861,282 |
| 2024-09-16 | $132.80 | $136.12 | $130.70 | $135.76 | $135.76 | 602,437 |
| 2024-09-13 | $129.11 | $132.92 | $128.20 | $132.80 | $132.80 | 737,486 |
| 2024-09-12 | $130.13 | $130.70 | $126.45 | $128.04 | $128.04 | 636,616 |
| 2024-09-11 | $129.34 | $132.35 | $125.58 | $129.41 | $129.41 | 1,332,736 |
| 2024-09-10 | $131.54 | $132.98 | $129.26 | $129.67 | $129.67 | 417,570 |
| 2024-09-09 | $133.16 | $134.22 | $131.27 | $131.81 | $131.81 | 583,192 |
| 2024-09-06 | $133.65 | $135.24 | $131.87 | $132.70 | $132.70 | 476,958 |
| 2024-09-05 | $137.02 | $137.02 | $133.03 | $133.36 | $133.36 | 503,010 |
| 2024-09-04 | $137.43 | $138.17 | $135.90 | $137.00 | $137.00 | 440,579 |
| 2024-09-03 | $140.42 | $140.42 | $136.51 | $137.82 | $137.82 | 1,454,727 |
| 2024-08-30 | $140.52 | $141.45 | $139.22 | $140.62 | $140.62 | 352,676 |
| 2024-08-29 | $140.21 | $141.94 | $139.08 | $140.32 | $140.32 | 316,199 |
| 2024-08-28 | $140.35 | $141.16 | $139.01 | $139.28 | $139.28 | 406,327 |
| 2024-08-27 | $140.49 | $141.68 | $139.95 | $140.65 | $140.65 | 315,246 |
| 2024-08-26 | $142.55 | $143.35 | $140.92 | $141.06 | $141.06 | 240,951 |
| 2024-08-23 | $139.92 | $142.44 | $139.60 | $142.05 | $142.05 | 426,169 |
| 2024-08-22 | $139.33 | $140.16 | $138.14 | $139.55 | $139.55 | 360,449 |
| 2024-08-21 | $139.51 | $140.28 | $138.93 | $139.76 | $139.76 | 345,904 |
| 2024-08-20 | $140.12 | $140.89 | $138.36 | $138.51 | $138.51 | 454,583 |
| 2024-08-19 | $139.83 | $141.43 | $139.30 | $139.84 | $139.84 | 342,736 |
| 2024-08-16 | $139.03 | $140.20 | $138.96 | $139.44 | $139.44 | 448,743 |
| 2024-08-15 | $139.17 | $140.91 | $138.39 | $139.10 | $139.10 | 447,096 |
| 2024-08-14 | $137.13 | $138.45 | $136.61 | $137.17 | $137.17 | 590,712 |
| 2024-08-13 | $135.50 | $137.31 | $135.07 | $136.56 | $136.56 | 821,427 |
| 2024-08-12 | $135.78 | $135.78 | $133.86 | $134.41 | $134.41 | 495,218 |
| 2024-08-09 | $137.23 | $138.82 | $135.33 | $135.82 | $135.82 | 444,658 |
| 2024-08-08 | $138.09 | $138.94 | $136.42 | $137.74 | $137.74 | 550,220 |
| 2024-08-07 | $139.19 | $140.84 | $136.21 | $136.79 | $136.79 | 581,495 |
| 2024-08-06 | $137.90 | $139.86 | $135.71 | $138.10 | $138.10 | 670,131 |
| 2024-08-05 | $136.57 | $140.04 | $134.36 | $138.38 | $138.38 | 1,221,185 |
| 2024-08-02 | $140.48 | $141.06 | $137.60 | $140.72 | $140.72 | 869,912 |
| 2024-08-01 | $139.55 | $149.96 | $136.47 | $144.36 | $144.36 | 2,019,802 |
| 2024-07-31 | $135.61 | $138.49 | $133.53 | $135.58 | $135.58 | 839,697 |
| 2024-07-30 | $132.78 | $136.36 | $131.22 | $135.26 | $135.26 | 660,059 |
| 2024-07-29 | $132.59 | $133.64 | $130.64 | $132.44 | $132.44 | 863,696 |
| 2024-07-26 | $133.00 | $134.23 | $131.37 | $131.71 | $131.71 | 974,624 |
| 2024-07-25 | $125.75 | $132.48 | $124.85 | $131.61 | $131.61 | 1,178,175 |
| 2024-07-24 | $127.57 | $128.38 | $124.70 | $124.80 | $124.80 | 782,622 |
| 2024-07-23 | $128.78 | $130.30 | $128.25 | $128.64 | $128.64 | 438,358 |
| 2024-07-22 | $127.75 | $130.36 | $125.42 | $130.04 | $130.04 | 712,324 |
| 2024-07-19 | $128.29 | $128.46 | $125.39 | $126.93 | $126.93 | 441,256 |
| 2024-07-18 | $132.04 | $135.66 | $128.21 | $128.23 | $128.23 | 704,046 |
| 2024-07-17 | $134.18 | $135.41 | $132.15 | $132.71 | $132.71 | 760,998 |
| 2024-07-16 | $127.60 | $135.85 | $127.10 | $135.43 | $135.43 | 736,197 |
| 2024-07-15 | $125.27 | $127.94 | $125.02 | $127.04 | $127.04 | 511,660 |
| 2024-07-12 | $125.74 | $126.77 | $124.50 | $125.50 | $125.50 | 288,289 |
| 2024-07-11 | $124.48 | $125.97 | $124.16 | $125.13 | $125.13 | 432,281 |
| 2024-07-10 | $120.42 | $122.67 | $119.66 | $122.44 | $122.44 | 378,623 |
| 2024-07-09 | $119.36 | $120.33 | $118.83 | $120.02 | $120.02 | 270,382 |
| 2024-07-08 | $120.04 | $120.36 | $119.08 | $119.85 | $119.85 | 379,408 |
| 2024-07-05 | $120.96 | $121.07 | $119.04 | $119.13 | $119.13 | 749,665 |
| 2024-07-03 | $121.73 | $122.15 | $120.75 | $121.25 | $121.25 | 497,453 |
| 2024-07-02 | $119.30 | $121.03 | $118.41 | $120.90 | $120.90 | 409,071 |
| 2024-07-01 | $123.23 | $124.08 | $119.34 | $119.40 | $119.40 | 502,264 |
| 2024-06-28 | $125.56 | $126.20 | $121.43 | $122.61 | $122.61 | 805,713 |
| 2024-06-27 | $123.38 | $124.78 | $122.00 | $124.65 | $124.65 | 430,977 |
| 2024-06-26 | $123.17 | $124.43 | $122.36 | $122.87 | $122.87 | 418,270 |
| 2024-06-25 | $126.98 | $127.22 | $122.84 | $123.47 | $123.47 | 599,579 |
| 2024-06-24 | $126.15 | $129.82 | $125.15 | $128.00 | $128.00 | 551,042 |
| 2024-06-21 | $126.34 | $126.34 | $123.80 | $125.90 | $125.90 | 2,371,317 |
| 2024-06-20 | $126.00 | $126.76 | $125.32 | $125.91 | $125.91 | 311,273 |
| 2024-06-18 | $125.05 | $126.64 | $125.05 | $126.34 | $126.34 | 448,553 |
| 2024-06-17 | $123.42 | $125.12 | $123.42 | $125.09 | $125.09 | 264,834 |
| 2024-06-14 | $125.00 | $126.49 | $122.74 | $123.78 | $123.78 | 648,643 |
| 2024-06-13 | $127.84 | $128.16 | $124.23 | $126.48 | $126.48 | 900,727 |
| 2024-06-12 | $127.18 | $129.60 | $127.18 | $128.41 | $128.41 | 575,186 |
| 2024-06-11 | $125.74 | $125.92 | $124.00 | $124.22 | $124.22 | 325,262 |
| 2024-06-10 | $124.87 | $127.01 | $124.84 | $126.46 | $126.46 | 233,162 |
| 2024-06-07 | $125.00 | $126.63 | $124.51 | $125.89 | $125.89 | 336,679 |
| 2024-06-06 | $128.54 | $129.59 | $125.76 | $125.90 | $125.90 | 451,633 |
| 2024-06-05 | $127.38 | $128.97 | $126.20 | $128.88 | $128.88 | 334,555 |
| 2024-06-04 | $127.00 | $128.85 | $126.36 | $127.01 | $127.01 | 529,994 |
| 2024-06-03 | $129.07 | $129.55 | $126.75 | $127.25 | $127.25 | 674,913 |
| 2024-05-31 | $124.74 | $129.01 | $124.25 | $128.91 | $128.91 | 616,942 |
| 2024-05-30 | $123.67 | $124.72 | $122.80 | $124.09 | $124.09 | 813,606 |
| 2024-05-29 | $121.59 | $123.52 | $121.21 | $122.89 | $122.89 | 528,893 |
| 2024-05-28 | $125.18 | $125.46 | $122.64 | $123.09 | $123.09 | 450,861 |
| 2024-05-24 | $127.48 | $127.73 | $124.62 | $124.73 | $124.73 | 374,524 |
| 2024-05-23 | $129.56 | $129.56 | $126.41 | $126.76 | $126.76 | 793,961 |
| 2024-05-22 | $129.57 | $131.49 | $128.64 | $129.05 | $129.05 | 615,613 |
| 2024-05-21 | $133.48 | $134.15 | $131.87 | $132.96 | $132.96 | 433,063 |
| 2024-05-20 | $132.90 | $134.68 | $132.73 | $133.48 | $133.48 | 400,332 |
| 2024-05-17 | $132.23 | $133.74 | $131.74 | $133.08 | $133.08 | 390,218 |
| 2024-05-16 | $136.05 | $136.05 | $132.44 | $132.64 | $132.64 | 815,324 |
| 2024-05-15 | $138.11 | $138.52 | $135.06 | $135.79 | $135.79 | 1,571,714 |
| 2024-05-14 | $138.77 | $138.77 | $136.34 | $137.01 | $137.01 | 817,497 |
| 2024-05-13 | $139.34 | $139.34 | $136.71 | $137.22 | $137.22 | 467,207 |
| 2024-05-10 | $136.42 | $138.66 | $135.98 | $138.09 | $138.09 | 581,657 |
| 2024-05-09 | $138.14 | $138.34 | $134.99 | $136.28 | $136.28 | 552,489 |
| 2024-05-08 | $136.70 | $139.97 | $132.34 | $138.58 | $138.58 | 775,376 |
| 2024-05-07 | $140.32 | $143.16 | $140.01 | $141.83 | $141.83 | 660,906 |
| 2024-05-06 | $140.94 | $141.90 | $139.51 | $139.99 | $139.99 | 295,612 |
| 2024-05-03 | $140.86 | $142.65 | $138.67 | $140.08 | $140.08 | 544,964 |
| 2024-05-02 | $139.20 | $139.87 | $136.79 | $138.87 | $138.87 | 303,895 |
| 2024-05-01 | $138.59 | $140.45 | $137.44 | $137.51 | $137.51 | 436,398 |
| 2024-04-30 | $141.12 | $141.12 | $138.66 | $138.97 | $138.97 | 423,611 |
| 2024-04-29 | $142.09 | $142.66 | $140.70 | $142.15 | $142.15 | 354,484 |
| 2024-04-26 | $141.42 | $142.88 | $140.82 | $141.25 | $141.25 | 167,549 |
| 2024-04-25 | $142.70 | $143.31 | $140.32 | $141.53 | $141.53 | 357,438 |
| 2024-04-24 | $144.62 | $145.76 | $143.51 | $144.69 | $144.69 | 220,723 |
| 2024-04-23 | $142.45 | $146.46 | $142.35 | $145.36 | $145.36 | 258,726 |
| 2024-04-22 | $143.41 | $144.16 | $141.86 | $141.93 | $141.93 | 276,429 |
| 2024-04-19 | $141.46 | $143.29 | $140.93 | $142.60 | $142.60 | 290,269 |
| 2024-04-18 | $142.55 | $143.20 | $140.54 | $141.01 | $141.01 | 205,745 |
| 2024-04-17 | $144.09 | $144.09 | $140.82 | $141.27 | $141.27 | 211,688 |
| 2024-04-16 | $142.50 | $143.55 | $141.00 | $142.92 | $142.92 | 231,465 |
| 2024-04-15 | $146.83 | $147.64 | $142.81 | $143.32 | $143.32 | 278,616 |
| 2024-04-12 | $146.06 | $146.75 | $144.91 | $145.42 | $145.42 | 275,477 |
| 2024-04-11 | $148.49 | $149.25 | $147.21 | $147.66 | $147.66 | 300,811 |
| 2024-04-10 | $149.38 | $150.01 | $147.01 | $147.39 | $147.39 | 275,247 |
| 2024-04-09 | $152.45 | $153.26 | $150.34 | $153.14 | $153.14 | 221,880 |
| 2024-04-08 | $151.54 | $152.26 | $150.50 | $151.64 | $151.64 | 170,055 |
| 2024-04-05 | $150.85 | $152.32 | $150.56 | $150.73 | $150.73 | 253,322 |
| 2024-04-04 | $156.59 | $157.43 | $150.56 | $150.77 | $150.77 | 436,772 |
| 2024-04-03 | $154.19 | $156.45 | $153.19 | $154.97 | $154.97 | 344,281 |
| 2024-04-02 | $157.02 | $157.02 | $154.10 | $155.09 | $155.09 | 432,799 |
| 2024-04-01 | $160.75 | $160.75 | $155.94 | $158.53 | $158.53 | 309,766 |
| 2024-03-28 | $159.64 | $161.02 | $158.65 | $160.79 | $160.79 | 315,576 |
| 2024-03-27 | $156.94 | $159.70 | $156.94 | $159.53 | $159.53 | 275,381 |
| 2024-03-26 | $155.08 | $155.98 | $154.36 | $155.75 | $155.75 | 175,647 |
| 2024-03-25 | $154.62 | $155.59 | $154.39 | $154.69 | $154.69 | 262,884 |
| 2024-03-22 | $156.30 | $156.50 | $153.78 | $154.39 | $154.39 | 342,032 |
| 2024-03-21 | $152.01 | $156.77 | $151.47 | $156.70 | $156.70 | 566,125 |
| 2024-03-20 | $150.96 | $152.76 | $150.40 | $151.81 | $151.81 | 235,216 |
| 2024-03-19 | $150.87 | $152.34 | $150.21 | $151.38 | $151.38 | 368,593 |
| 2024-03-18 | $153.40 | $154.46 | $150.52 | $151.00 | $151.00 | 328,229 |
| 2024-03-15 | $153.23 | $155.27 | $153.21 | $153.39 | $153.39 | 662,040 |
| 2024-03-14 | $155.66 | $156.24 | $152.56 | $153.50 | $153.50 | 336,739 |
| 2024-03-13 | $155.33 | $158.04 | $155.33 | $156.16 | $156.16 | 239,488 |
| 2024-03-12 | $154.01 | $155.85 | $153.16 | $155.62 | $155.62 | 190,497 |
| 2024-03-11 | $153.60 | $154.85 | $152.99 | $154.33 | $154.33 | 200,564 |
| 2024-03-08 | $155.78 | $156.39 | $153.67 | $153.87 | $153.87 | 543,098 |
| 2024-03-07 | $154.12 | $155.59 | $153.82 | $154.63 | $154.63 | 320,649 |
| 2024-03-06 | $152.85 | $154.83 | $152.36 | $153.51 | $153.51 | 495,783 |
| 2024-03-05 | $153.48 | $153.48 | $149.87 | $150.87 | $150.87 | 342,137 |
| 2024-03-04 | $154.93 | $155.20 | $152.95 | $154.00 | $154.00 | 360,967 |
| 2024-03-01 | $152.26 | $154.55 | $151.44 | $154.15 | $154.15 | 544,092 |
| 2024-02-29 | $152.78 | $153.67 | $151.28 | $152.16 | $152.16 | 373,026 |
| 2024-02-28 | $152.54 | $153.49 | $150.83 | $151.43 | $151.43 | 459,604 |
| 2024-02-27 | $154.92 | $155.38 | $152.08 | $153.48 | $153.48 | 580,674 |
| 2024-02-26 | $152.78 | $155.08 | $151.83 | $154.87 | $154.87 | 523,111 |
| 2024-02-23 | $151.62 | $153.46 | $150.24 | $153.34 | $153.34 | 503,320 |
| 2024-02-22 | $151.86 | $151.95 | $149.41 | $150.83 | $150.83 | 399,698 |
| 2024-02-21 | $149.38 | $151.10 | $148.90 | $150.64 | $150.64 | 936,410 |
| 2024-02-20 | $144.75 | $148.45 | $139.99 | $148.31 | $148.31 | 689,923 |
| 2024-02-16 | $143.91 | $146.34 | $142.89 | $144.54 | $144.54 | 433,091 |
| 2024-02-15 | $144.79 | $146.38 | $144.06 | $144.67 | $144.67 | 324,012 |
| 2024-02-14 | $144.55 | $145.06 | $142.84 | $144.13 | $144.13 | 366,991 |
| 2024-02-13 | $143.79 | $144.55 | $141.36 | $142.46 | $142.46 | 330,028 |
| 2024-02-12 | $146.47 | $148.95 | $145.50 | $148.44 | $148.44 | 481,101 |
| 2024-02-09 | $146.20 | $146.32 | $144.55 | $145.73 | $145.73 | 298,469 |
| 2024-02-08 | $143.26 | $145.42 | $142.51 | $145.35 | $145.35 | 220,603 |
| 2024-02-07 | $143.15 | $143.73 | $140.47 | $142.94 | $142.94 | 359,173 |
| 2024-02-06 | $139.44 | $141.79 | $139.44 | $141.30 | $141.30 | 183,923 |
| 2024-02-05 | $141.25 | $141.32 | $138.66 | $139.83 | $139.83 | 233,562 |
| 2024-02-02 | $143.78 | $143.97 | $140.78 | $143.12 | $143.12 | 492,106 |
| 2024-02-01 | $142.06 | $146.15 | $140.90 | $145.52 | $145.52 | 662,555 |
| 2024-01-31 | $145.22 | $145.67 | $141.07 | $141.07 | $141.07 | 295,177 |
| 2024-01-30 | $143.60 | $145.32 | $143.35 | $145.08 | $145.08 | 216,572 |
| 2024-01-29 | $141.20 | $144.88 | $140.64 | $144.83 | $144.83 | 274,580 |
| 2024-01-26 | $142.10 | $142.98 | $140.43 | $141.33 | $141.33 | 172,544 |
| 2024-01-25 | $141.46 | $142.21 | $139.46 | $141.10 | $141.10 | 254,617 |
| 2024-01-24 | $143.41 | $144.43 | $139.43 | $139.48 | $139.48 | 164,668 |
| 2024-01-23 | $145.44 | $145.85 | $142.03 | $142.17 | $142.17 | 223,265 |
| 2024-01-22 | $142.20 | $144.07 | $141.64 | $143.71 | $143.71 | 258,224 |
| 2024-01-19 | $138.35 | $141.75 | $136.99 | $141.64 | $141.64 | 372,521 |
| 2024-01-18 | $136.12 | $138.42 | $135.75 | $138.03 | $138.03 | 190,561 |
| 2024-01-17 | $136.73 | $138.00 | $134.87 | $135.39 | $135.39 | 327,468 |
| 2024-01-16 | $138.36 | $139.79 | $137.75 | $138.90 | $138.90 | 318,458 |
| 2024-01-12 | $142.57 | $143.30 | $139.55 | $139.73 | $139.73 | 185,668 |
| 2024-01-11 | $139.21 | $141.57 | $137.89 | $141.39 | $141.39 | 349,366 |
| 2024-01-10 | $137.94 | $139.44 | $136.76 | $139.29 | $139.29 | 249,451 |
| 2024-01-09 | $137.73 | $138.84 | $137.06 | $137.94 | $137.94 | 225,127 |
| 2024-01-08 | $137.49 | $139.61 | $137.05 | $139.44 | $139.44 | 288,097 |
| 2024-01-05 | $137.44 | $140.30 | $137.44 | $137.97 | $137.97 | 406,370 |
| 2024-01-04 | $139.82 | $140.08 | $137.79 | $138.74 | $138.74 | 413,093 |
| 2024-01-03 | $143.98 | $144.32 | $139.66 | $139.98 | $139.98 | 369,831 |
| 2024-01-02 | $146.29 | $147.16 | $144.12 | $145.35 | $145.35 | 307,587 |
| 2023-12-29 | $148.71 | $149.39 | $146.95 | $147.17 | $147.17 | 162,173 |
| 2023-12-28 | $148.48 | $149.76 | $146.35 | $148.84 | $148.84 | 215,756 |
| 2023-12-27 | $148.78 | $149.68 | $148.50 | $148.75 | $148.75 | 217,501 |
| 2023-12-26 | $147.11 | $148.93 | $146.62 | $148.63 | $148.63 | 141,007 |
| 2023-12-22 | $146.93 | $148.37 | $146.33 | $146.69 | $146.69 | 180,657 |
| 2023-12-21 | $144.95 | $147.05 | $144.50 | $146.71 | $146.71 | 402,611 |
| 2023-12-20 | $144.15 | $147.48 | $143.63 | $143.69 | $143.69 | 317,838 |
| 2023-12-19 | $144.34 | $146.05 | $143.91 | $144.96 | $144.96 | 277,317 |
| 2023-12-18 | $144.39 | $144.72 | $142.92 | $143.67 | $143.67 | 337,283 |
| 2023-12-15 | $146.36 | $146.68 | $143.39 | $143.62 | $143.62 | 850,683 |
| 2023-12-14 | $142.47 | $146.94 | $142.47 | $146.01 | $146.01 | 818,419 |
| 2023-12-13 | $136.68 | $140.55 | $135.26 | $139.83 | $139.83 | 389,570 |
| 2023-12-12 | $137.32 | $138.39 | $135.49 | $136.68 | $136.68 | 261,676 |
| 2023-12-11 | $135.10 | $137.42 | $135.10 | $137.30 | $137.30 | 384,362 |
| 2023-12-08 | $134.26 | $137.76 | $133.75 | $135.21 | $135.21 | 533,125 |
| 2023-12-07 | $132.73 | $135.37 | $132.33 | $134.44 | $134.44 | 613,367 |
| 2023-12-06 | $131.10 | $133.59 | $131.10 | $132.21 | $132.21 | 277,161 |
| 2023-12-05 | $132.59 | $132.59 | $129.61 | $129.98 | $129.98 | 327,389 |
| 2023-12-04 | $129.91 | $134.77 | $128.40 | $133.41 | $133.41 | 656,789 |
| 2023-12-01 | $125.84 | $130.43 | $124.69 | $130.42 | $130.42 | 369,407 |
| 2023-11-30 | $126.90 | $127.11 | $125.17 | $126.23 | $126.23 | 294,766 |
| 2023-11-29 | $125.47 | $126.90 | $125.07 | $126.43 | $126.43 | 384,176 |
| 2023-11-28 | $124.78 | $125.84 | $123.74 | $124.43 | $124.43 | 272,212 |
| 2023-11-27 | $124.07 | $125.74 | $123.75 | $124.96 | $124.96 | 262,959 |
| 2023-11-24 | $123.43 | $125.52 | $123.40 | $125.24 | $125.24 | 129,488 |
| 2023-11-22 | $123.91 | $124.76 | $122.86 | $123.82 | $123.82 | 177,588 |
| 2023-11-21 | $124.71 | $124.81 | $123.15 | $123.47 | $123.47 | 225,874 |
| 2023-11-20 | $124.51 | $126.68 | $123.21 | $125.43 | $125.43 | 893,620 |
| 2023-11-17 | $124.28 | $124.85 | $122.44 | $124.78 | $124.78 | 505,296 |
| 2023-11-16 | $124.44 | $125.26 | $122.48 | $122.98 | $122.98 | 503,510 |
| 2023-11-15 | $124.34 | $126.48 | $123.89 | $124.53 | $124.53 | 839,046 |
| 2023-11-14 | $121.80 | $124.75 | $118.33 | $124.14 | $124.14 | 575,815 |
| 2023-11-13 | $119.23 | $120.07 | $118.32 | $118.80 | $118.80 | 444,120 |
| 2023-11-10 | $119.31 | $120.73 | $118.28 | $120.21 | $120.21 | 491,885 |
| 2023-11-09 | $116.29 | $119.01 | $115.41 | $118.66 | $118.66 | 669,187 |
| 2023-11-08 | $119.65 | $119.65 | $113.77 | $115.48 | $115.48 | 1,115,939 |
| 2023-11-07 | $115.06 | $115.83 | $113.93 | $114.46 | $114.46 | 606,176 |
| 2023-11-06 | $117.04 | $117.04 | $114.79 | $116.28 | $116.28 | 483,457 |
| 2023-11-03 | $115.50 | $118.72 | $115.27 | $117.41 | $117.41 | 621,021 |
| 2023-11-02 | $113.33 | $114.67 | $111.75 | $113.89 | $113.89 | 684,223 |
| 2023-11-01 | $112.24 | $113.10 | $109.59 | $111.05 | $111.05 | 727,031 |
| 2023-10-31 | $113.15 | $114.24 | $112.51 | $112.87 | $112.87 | 347,155 |
| 2023-10-30 | $113.27 | $114.56 | $110.96 | $112.85 | $112.85 | 356,517 |
| 2023-10-27 | $116.07 | $116.07 | $111.88 | $112.10 | $112.10 | 459,921 |
| 2023-10-26 | $113.90 | $116.31 | $112.71 | $115.61 | $115.61 | 471,451 |
| 2023-10-25 | $114.81 | $115.28 | $112.90 | $113.35 | $113.35 | 478,322 |
| 2023-10-24 | $115.31 | $115.88 | $113.72 | $115.75 | $115.75 | 626,039 |
| 2023-10-23 | $115.54 | $116.60 | $114.27 | $114.46 | $114.46 | 344,484 |
| 2023-10-20 | $118.44 | $119.08 | $115.51 | $115.69 | $115.69 | 564,050 |
| 2023-10-19 | $121.16 | $122.21 | $118.20 | $118.45 | $118.45 | 662,446 |
| 2023-10-18 | $123.89 | $123.89 | $120.92 | $121.37 | $121.37 | 486,710 |
| 2023-10-17 | $122.00 | $125.74 | $122.00 | $125.54 | $125.54 | 462,784 |
| 2023-10-16 | $121.42 | $122.93 | $120.80 | $122.72 | $122.72 | 396,828 |
| 2023-10-13 | $120.47 | $121.12 | $119.35 | $119.77 | $119.77 | 426,659 |
| 2023-10-12 | $124.99 | $124.99 | $120.30 | $120.47 | $120.47 | 456,278 |
| 2023-10-11 | $128.39 | $128.39 | $124.85 | $125.60 | $125.60 | 347,745 |
| 2023-10-10 | $124.74 | $128.13 | $124.50 | $127.79 | $127.79 | 399,094 |
| 2023-10-09 | $123.19 | $124.37 | $121.84 | $123.91 | $123.91 | 213,506 |
| 2023-10-06 | $123.20 | $125.48 | $122.74 | $124.47 | $124.47 | 337,341 |
| 2023-10-05 | $125.27 | $125.95 | $123.45 | $123.89 | $123.89 | 315,532 |
| 2023-10-04 | $123.66 | $125.53 | $123.34 | $125.14 | $125.14 | 302,529 |
| 2023-10-03 | $125.26 | $125.73 | $123.46 | $123.65 | $123.65 | 414,425 |
| 2023-10-02 | $128.06 | $128.46 | $126.18 | $126.42 | $126.42 | 393,096 |
| 2023-09-29 | $129.59 | $129.76 | $127.19 | $128.00 | $128.00 | 460,816 |
| 2023-09-28 | $127.50 | $129.24 | $126.27 | $128.22 | $128.22 | 480,806 |
| 2023-09-27 | $128.98 | $129.00 | $126.69 | $127.67 | $127.67 | 329,268 |
| 2023-09-26 | $129.60 | $130.33 | $127.66 | $127.68 | $127.68 | 261,660 |
| 2023-09-25 | $129.80 | $131.15 | $129.44 | $130.74 | $130.74 | 228,465 |
| 2023-09-22 | $131.80 | $132.18 | $129.95 | $129.98 | $129.98 | 348,910 |
| 2023-09-21 | $133.53 | $133.63 | $131.73 | $131.92 | $131.92 | 499,296 |
| 2023-09-20 | $137.08 | $138.12 | $134.49 | $134.72 | $134.72 | 217,891 |
| 2023-09-19 | $136.87 | $137.60 | $135.08 | $135.93 | $135.93 | 283,760 |
| 2023-09-18 | $138.00 | $138.45 | $137.01 | $137.27 | $137.27 | 368,413 |
| 2023-09-15 | $139.02 | $139.04 | $137.28 | $138.12 | $138.12 | 654,608 |
| 2023-09-14 | $138.04 | $139.07 | $136.54 | $138.83 | $138.83 | 552,878 |
| 2023-09-13 | $136.99 | $137.68 | $135.30 | $136.27 | $136.27 | 580,703 |
| 2023-09-12 | $137.03 | $138.18 | $136.40 | $137.00 | $137.00 | 378,829 |
| 2023-09-11 | $139.11 | $139.11 | $137.04 | $138.00 | $138.00 | 251,485 |
| 2023-09-08 | $139.06 | $139.06 | $137.62 | $138.35 | $138.35 | 421,244 |
| 2023-09-07 | $139.93 | $140.19 | $137.59 | $139.47 | $139.47 | 731,702 |
| 2023-09-06 | $140.69 | $142.19 | $140.12 | $141.25 | $141.25 | 376,885 |
| 2023-09-05 | $145.55 | $145.55 | $140.48 | $140.62 | $140.62 | 448,969 |
| 2023-09-01 | $146.32 | $147.34 | $145.47 | $146.52 | $146.52 | 231,205 |
| 2023-08-31 | $145.98 | $146.70 | $144.93 | $145.59 | $145.59 | 303,571 |
| 2023-08-30 | $145.65 | $147.32 | $145.48 | $145.94 | $145.94 | 257,049 |
| 2023-08-29 | $143.26 | $145.82 | $142.66 | $145.79 | $145.79 | 283,988 |
| 2023-08-28 | $142.71 | $144.01 | $142.68 | $143.46 | $143.46 | 236,685 |
| 2023-08-25 | $142.23 | $142.98 | $140.19 | $141.89 | $141.89 | 244,966 |
| 2023-08-24 | $142.61 | $144.37 | $141.44 | $141.48 | $141.48 | 258,521 |
| 2023-08-23 | $139.39 | $144.18 | $138.83 | $143.46 | $143.46 | 450,653 |
| 2023-08-22 | $142.14 | $142.37 | $138.28 | $139.60 | $139.60 | 349,357 |
| 2023-08-21 | $141.77 | $142.89 | $139.07 | $141.48 | $141.48 | 335,022 |
| 2023-08-18 | $141.65 | $144.68 | $141.12 | $141.95 | $141.95 | 490,478 |
| 2023-08-17 | $145.80 | $146.19 | $142.61 | $142.66 | $142.66 | 431,918 |
| 2023-08-16 | $146.59 | $147.21 | $144.63 | $145.16 | $145.16 | 389,006 |
| 2023-08-15 | $149.37 | $150.29 | $146.80 | $146.88 | $146.88 | 422,193 |
| 2023-08-14 | $147.75 | $150.41 | $147.40 | $150.25 | $150.25 | 594,931 |
| 2023-08-11 | $148.66 | $150.78 | $148.11 | $148.61 | $148.61 | 395,736 |
| 2023-08-10 | $148.35 | $150.55 | $147.74 | $148.72 | $148.72 | 549,486 |
| 2023-08-09 | $147.38 | $148.34 | $146.09 | $147.28 | $147.28 | 385,084 |
| 2023-08-08 | $144.70 | $147.75 | $143.61 | $146.92 | $146.92 | 686,295 |
| 2023-08-07 | $143.69 | $147.61 | $143.50 | $146.40 | $146.40 | 692,863 |
| 2023-08-04 | $142.00 | $145.66 | $141.11 | $142.55 | $142.55 | 687,639 |
| 2023-08-03 | $138.17 | $143.00 | $136.71 | $141.98 | $141.98 | 1,062,981 |
| 2023-08-02 | $146.89 | $147.20 | $143.89 | $143.94 | $143.94 | 611,579 |
| 2023-08-01 | $150.71 | $151.40 | $147.96 | $148.79 | $148.79 | 580,009 |
| 2023-07-31 | $151.87 | $152.99 | $150.68 | $151.85 | $151.85 | 453,221 |
| 2023-07-28 | $150.76 | $152.12 | $149.25 | $151.62 | $151.62 | 530,960 |
| 2023-07-27 | $147.72 | $151.92 | $147.34 | $150.00 | $150.00 | 750,763 |
| 2023-07-26 | $145.89 | $147.27 | $144.64 | $146.81 | $146.81 | 435,068 |
| 2023-07-25 | $145.01 | $146.81 | $143.63 | $145.93 | $145.93 | 420,560 |
| 2023-07-24 | $144.21 | $145.85 | $143.52 | $145.01 | $145.01 | 530,601 |
| 2023-07-21 | $142.42 | $145.80 | $141.06 | $144.08 | $144.08 | 570,733 |
| 2023-07-20 | $143.24 | $143.26 | $140.31 | $141.93 | $141.93 | 435,719 |
| 2023-07-19 | $141.17 | $143.38 | $140.68 | $142.18 | $142.18 | 500,348 |
| 2023-07-18 | $140.73 | $143.49 | $140.39 | $141.56 | $141.56 | 521,020 |
| 2023-07-17 | $142.88 | $143.25 | $140.95 | $141.72 | $141.72 | 605,876 |
| 2023-07-14 | $147.33 | $147.68 | $142.70 | $143.95 | $143.95 | 418,410 |
| 2023-07-13 | $148.13 | $148.66 | $146.67 | $147.89 | $147.89 | 316,894 |
| 2023-07-12 | $147.78 | $148.62 | $146.13 | $147.62 | $147.62 | 559,329 |
| 2023-07-11 | $146.68 | $147.13 | $144.92 | $145.33 | $145.33 | 467,174 |
| 2023-07-10 | $143.99 | $147.95 | $143.99 | $145.90 | $145.90 | 325,223 |
| 2023-07-07 | $144.06 | $146.89 | $144.06 | $144.51 | $144.51 | 289,022 |
| 2023-07-06 | $143.16 | $144.50 | $141.41 | $143.55 | $143.55 | 319,371 |
| 2023-07-05 | $143.99 | $147.07 | $143.98 | $145.24 | $145.24 | 430,671 |
| 2023-07-03 | $147.16 | $147.72 | $145.84 | $147.54 | $147.54 | 172,496 |
| 2023-06-30 | $148.46 | $149.06 | $147.26 | $147.83 | $147.83 | 222,291 |
| 2023-06-29 | $144.61 | $147.61 | $144.61 | $147.49 | $147.49 | 375,781 |
| 2023-06-28 | $145.52 | $146.34 | $144.13 | $144.75 | $144.75 | 368,080 |
| 2023-06-27 | $141.85 | $145.48 | $141.63 | $145.14 | $145.14 | 499,159 |
| 2023-06-26 | $140.43 | $143.70 | $140.43 | $141.75 | $141.75 | 350,884 |
| 2023-06-23 | $139.55 | $140.71 | $138.48 | $140.29 | $140.29 | 354,523 |
| 2023-06-22 | $143.83 | $143.83 | $140.48 | $141.62 | $141.62 | 331,389 |
| 2023-06-21 | $142.61 | $144.42 | $141.96 | $143.66 | $143.66 | 335,651 |
| 2023-06-20 | $143.52 | $144.28 | $142.01 | $143.42 | $143.42 | 371,593 |
| 2023-06-16 | $144.82 | $145.37 | $142.48 | $144.56 | $144.56 | 596,955 |
| 2023-06-15 | $141.43 | $145.24 | $141.43 | $144.61 | $144.61 | 381,991 |
| 2023-06-14 | $144.57 | $145.32 | $141.60 | $142.10 | $142.10 | 552,779 |
| 2023-06-13 | $142.56 | $145.05 | $142.56 | $143.93 | $143.93 | 299,815 |
| 2023-06-12 | $140.83 | $142.85 | $140.04 | $142.22 | $142.22 | 210,172 |
| 2023-06-09 | $142.57 | $144.71 | $139.86 | $141.01 | $141.01 | 202,817 |
| 2023-06-08 | $144.03 | $144.58 | $141.91 | $142.57 | $142.57 | 233,742 |
| 2023-06-07 | $141.50 | $144.87 | $141.44 | $144.18 | $144.18 | 367,880 |
| 2023-06-06 | $136.90 | $141.26 | $136.90 | $140.96 | $140.96 | 510,577 |
| 2023-06-05 | $138.92 | $139.77 | $135.95 | $136.90 | $136.90 | 702,097 |
| 2023-06-02 | $135.18 | $139.78 | $134.61 | $139.50 | $139.50 | 510,330 |
| 2023-06-01 | $132.00 | $134.00 | $131.08 | $133.18 | $133.18 | 518,695 |
| 2023-05-31 | $134.45 | $135.88 | $130.90 | $132.00 | $132.00 | 485,379 |
| 2023-05-30 | $135.45 | $136.09 | $133.25 | $135.22 | $135.22 | 433,701 |
| 2023-05-26 | $135.01 | $135.96 | $133.07 | $135.36 | $135.36 | 236,805 |
| 2023-05-25 | $134.66 | $135.77 | $133.05 | $134.47 | $134.47 | 341,987 |
| 2023-05-24 | $137.08 | $137.71 | $133.70 | $135.08 | $135.08 | 388,606 |
| 2023-05-23 | $140.67 | $141.70 | $137.54 | $138.04 | $138.04 | 324,841 |
| 2023-05-22 | $141.21 | $142.41 | $139.75 | $141.67 | $141.67 | 255,847 |
| 2023-05-19 | $143.80 | $143.80 | $139.86 | $140.70 | $140.70 | 379,053 |
| 2023-05-18 | $141.04 | $142.58 | $139.18 | $142.23 | $142.23 | 294,241 |
| 2023-05-17 | $138.27 | $141.11 | $137.66 | $140.96 | $140.96 | 740,520 |
| 2023-05-16 | $140.76 | $141.08 | $137.16 | $137.27 | $137.27 | 618,647 |
| 2023-05-15 | $141.00 | $143.13 | $140.09 | $141.28 | $141.28 | 344,766 |
| 2023-05-12 | $142.49 | $143.08 | $137.77 | $140.03 | $140.03 | 706,883 |
| 2023-05-11 | $144.15 | $145.59 | $140.00 | $141.47 | $141.47 | 679,024 |
| 2023-05-10 | $153.19 | $155.80 | $140.13 | $143.65 | $143.65 | 1,585,175 |
| 2023-05-09 | $145.04 | $146.37 | $144.70 | $145.73 | $145.73 | 521,544 |
| 2023-05-08 | $146.73 | $147.28 | $144.87 | $145.76 | $145.76 | 291,188 |
| 2023-05-05 | $145.65 | $146.71 | $144.67 | $146.09 | $146.09 | 371,108 |
| 2023-05-04 | $144.84 | $146.30 | $142.12 | $142.95 | $142.95 | 407,179 |
| 2023-05-03 | $145.86 | $148.84 | $144.75 | $145.30 | $145.30 | 562,461 |
| 2023-05-02 | $142.36 | $145.44 | $140.70 | $145.14 | $145.14 | 651,109 |
| 2023-05-01 | $140.85 | $144.06 | $140.85 | $142.94 | $142.94 | 506,472 |
| 2023-04-28 | $140.57 | $141.44 | $139.88 | $140.88 | $140.88 | 249,529 |
| 2023-04-27 | $136.30 | $140.27 | $136.30 | $140.00 | $140.00 | 1,013,386 |
| 2023-04-26 | $136.44 | $137.46 | $134.58 | $135.30 | $135.30 | 456,447 |
| 2023-04-25 | $139.99 | $140.16 | $136.68 | $136.99 | $136.99 | 759,285 |
| 2023-04-24 | $141.94 | $142.67 | $140.59 | $140.99 | $140.99 | 390,017 |
| 2023-04-21 | $142.00 | $142.57 | $140.60 | $141.83 | $141.83 | 318,922 |
| 2023-04-20 | $142.48 | $144.02 | $141.56 | $142.21 | $142.21 | 421,564 |
| 2023-04-19 | $141.11 | $143.47 | $141.11 | $143.30 | $143.30 | 498,082 |
| 2023-04-18 | $141.03 | $142.34 | $140.82 | $141.65 | $141.65 | 429,715 |
| 2023-04-17 | $139.21 | $140.80 | $139.21 | $140.50 | $140.50 | 258,487 |
| 2023-04-14 | $137.98 | $140.37 | $137.26 | $139.01 | $139.01 | 468,310 |
| 2023-04-13 | $139.05 | $139.14 | $137.36 | $138.62 | $138.62 | 365,459 |
| 2023-04-12 | $140.44 | $140.44 | $138.35 | $138.41 | $138.41 | 222,129 |
| 2023-04-11 | $138.65 | $140.26 | $138.59 | $138.83 | $138.83 | 399,991 |
| 2023-04-10 | $135.56 | $138.21 | $135.19 | $138.16 | $138.16 | 448,270 |
| 2023-04-06 | $137.44 | $137.79 | $136.11 | $136.13 | $136.13 | 324,288 |
| 2023-04-05 | $139.57 | $140.10 | $136.76 | $137.93 | $137.93 | 497,903 |
| 2023-04-04 | $146.89 | $146.89 | $139.99 | $140.64 | $140.64 | 458,826 |
| 2023-04-03 | $146.81 | $147.48 | $144.74 | $146.13 | $146.13 | 395,045 |
| 2023-03-31 | $145.06 | $147.00 | $144.31 | $146.61 | $146.61 | 408,661 |
| 2023-03-30 | $143.75 | $144.55 | $142.70 | $143.55 | $143.55 | 425,017 |
| 2023-03-29 | $140.86 | $142.26 | $140.14 | $141.99 | $141.99 | 380,279 |
| 2023-03-28 | $137.62 | $140.23 | $137.62 | $139.42 | $139.42 | 350,062 |
| 2023-03-27 | $138.32 | $139.76 | $137.13 | $137.85 | $137.85 | 411,200 |
| 2023-03-24 | $134.00 | $136.64 | $133.03 | $136.22 | $136.22 | 470,286 |
| 2023-03-23 | $137.79 | $139.93 | $134.73 | $135.72 | $135.72 | 323,394 |
| 2023-03-22 | $140.53 | $141.59 | $136.93 | $137.00 | $137.00 | 436,370 |
| 2023-03-21 | $138.80 | $142.34 | $138.80 | $140.53 | $140.53 | 657,127 |
| 2023-03-20 | $135.51 | $137.52 | $135.38 | $136.52 | $136.52 | 796,679 |
| 2023-03-17 | $136.35 | $136.89 | $132.64 | $133.82 | $133.82 | 1,225,990 |
| 2023-03-16 | $138.10 | $140.83 | $136.57 | $137.96 | $137.96 | 820,157 |
| 2023-03-15 | $139.38 | $140.33 | $136.35 | $138.97 | $138.97 | 855,305 |
| 2023-03-14 | $146.43 | $148.55 | $141.90 | $143.21 | $143.21 | 719,896 |
| 2023-03-13 | $142.27 | $145.18 | $139.72 | $142.09 | $142.09 | 923,857 |
| 2023-03-10 | $150.53 | $150.99 | $143.22 | $144.49 | $144.49 | 790,931 |
| 2023-03-09 | $153.44 | $155.02 | $149.98 | $150.03 | $150.03 | 287,113 |
| 2023-03-08 | $154.30 | $155.59 | $152.42 | $153.42 | $153.42 | 363,640 |
| 2023-03-07 | $155.96 | $157.81 | $154.03 | $154.18 | $154.18 | 400,435 |
| 2023-03-06 | $157.60 | $158.88 | $155.25 | $156.12 | $156.12 | 309,539 |
| 2023-03-03 | $156.72 | $158.62 | $155.41 | $157.69 | $157.69 | 253,907 |
| 2023-03-02 | $153.51 | $156.57 | $152.85 | $155.92 | $155.92 | 249,472 |
| 2023-03-01 | $155.09 | $156.88 | $153.67 | $154.95 | $154.95 | 301,265 |
| 2023-02-28 | $153.30 | $157.00 | $153.30 | $155.49 | $155.49 | 402,805 |
| 2023-02-27 | $154.12 | $155.77 | $153.64 | $154.50 | $154.50 | 448,036 |
| 2023-02-24 | $151.69 | $153.41 | $150.67 | $152.48 | $152.48 | 249,693 |
| 2023-02-23 | $154.62 | $155.54 | $151.90 | $154.09 | $154.09 | 328,874 |
| 2023-02-22 | $155.49 | $156.47 | $153.72 | $153.87 | $153.87 | 519,594 |
| 2023-02-21 | $158.67 | $158.67 | $152.59 | $153.93 | $153.93 | 896,005 |
| 2023-02-17 | $154.52 | $155.99 | $148.00 | $155.09 | $155.09 | 434,759 |
| 2023-02-16 | $155.43 | $157.84 | $154.18 | $155.38 | $155.38 | 428,123 |
| 2023-02-15 | $154.37 | $158.17 | $154.05 | $157.11 | $157.11 | 562,906 |
| 2023-02-14 | $153.52 | $156.61 | $152.28 | $155.80 | $155.80 | 509,078 |
| 2023-02-13 | $152.65 | $154.64 | $151.63 | $154.11 | $154.11 | 309,103 |
| 2023-02-10 | $151.91 | $153.13 | $150.70 | $152.31 | $152.31 | 535,529 |
| 2023-02-09 | $156.85 | $158.48 | $152.76 | $152.85 | $152.85 | 335,234 |
| 2023-02-08 | $157.50 | $157.92 | $155.26 | $156.31 | $156.31 | 245,822 |
| 2023-02-07 | $156.44 | $158.70 | $154.53 | $158.14 | $158.14 | 352,832 |
| 2023-02-06 | $157.58 | $159.66 | $156.02 | $157.84 | $157.84 | 387,560 |
| 2023-02-03 | $158.67 | $161.36 | $158.16 | $160.12 | $160.12 | 586,278 |
| 2023-02-02 | $160.16 | $162.02 | $158.87 | $160.87 | $160.87 | 633,376 |
| 2023-02-01 | $155.03 | $158.50 | $153.63 | $157.87 | $157.87 | 574,994 |
| 2023-01-31 | $151.25 | $155.45 | $151.25 | $155.45 | $155.45 | 443,275 |
| 2023-01-30 | $152.94 | $154.17 | $150.59 | $150.86 | $150.86 | 326,444 |
| 2023-01-27 | $149.62 | $154.36 | $149.00 | $154.36 | $154.36 | 514,396 |
| 2023-01-26 | $151.41 | $152.26 | $148.60 | $150.44 | $150.44 | 373,757 |
| 2023-01-25 | $148.85 | $150.25 | $148.23 | $149.85 | $149.85 | 344,668 |
| 2023-01-24 | $149.67 | $152.67 | $149.04 | $151.26 | $151.26 | 421,356 |
| 2023-01-23 | $147.74 | $150.35 | $147.01 | $149.91 | $149.91 | 462,232 |
| 2023-01-20 | $145.84 | $147.29 | $144.85 | $146.58 | $146.58 | 814,657 |
| 2023-01-19 | $147.00 | $147.62 | $144.98 | $145.28 | $145.28 | 396,642 |
| 2023-01-18 | $149.56 | $150.91 | $147.50 | $148.01 | $148.01 | 568,719 |
| 2023-01-17 | $151.00 | $151.90 | $148.95 | $148.98 | $148.98 | 601,830 |
| 2023-01-13 | $147.74 | $151.42 | $146.86 | $151.00 | $151.00 | 810,876 |
| 2023-01-12 | $146.69 | $148.36 | $144.24 | $147.92 | $147.92 | 709,301 |
| 2023-01-11 | $145.44 | $145.88 | $143.93 | $145.36 | $145.36 | 634,467 |
| 2023-01-10 | $142.66 | $144.76 | $142.06 | $144.11 | $144.11 | 753,371 |
| 2023-01-09 | $143.61 | $144.85 | $140.79 | $143.70 | $143.70 | 792,193 |
| 2023-01-06 | $140.50 | $143.36 | $138.79 | $142.11 | $142.11 | 566,042 |
| 2023-01-05 | $137.02 | $138.30 | $135.10 | $138.18 | $138.18 | 416,329 |
| 2023-01-04 | $135.29 | $138.79 | $135.29 | $137.94 | $137.94 | 559,541 |
| 2023-01-03 | $135.61 | $136.75 | $132.34 | $133.65 | $133.65 | 831,051 |
| 2022-12-30 | $133.78 | $134.86 | $132.85 | $133.90 | $133.90 | 295,660 |
| 2022-12-29 | $131.35 | $135.62 | $130.25 | $134.88 | $134.88 | 382,080 |
| 2022-12-28 | $133.63 | $135.70 | $129.96 | $130.13 | $130.13 | 293,632 |
| 2022-12-27 | $132.72 | $134.32 | $131.27 | $133.32 | $133.32 | 818,636 |
| 2022-12-23 | $131.85 | $132.35 | $130.43 | $132.22 | $132.22 | 586,786 |
| 2022-12-22 | $131.94 | $132.70 | $129.37 | $132.41 | $132.41 | 463,628 |
| 2022-12-21 | $131.70 | $135.93 | $130.34 | $133.79 | $133.79 | 658,842 |
| 2022-12-20 | $129.23 | $130.63 | $127.83 | $129.93 | $129.93 | 544,006 |
| 2022-12-19 | $130.05 | $131.00 | $127.67 | $129.24 | $129.24 | 855,257 |
| 2022-12-16 | $133.07 | $134.64 | $129.98 | $130.83 | $130.83 | 693,859 |
| 2022-12-15 | $138.45 | $139.49 | $133.04 | $134.59 | $134.59 | 2,539,596 |
| 2022-12-14 | $141.39 | $142.76 | $139.53 | $140.27 | $140.27 | 440,022 |
| 2022-12-13 | $146.41 | $147.88 | $140.78 | $141.93 | $141.93 | 543,175 |
| 2022-12-12 | $138.97 | $141.39 | $136.91 | $141.28 | $141.28 | 404,611 |
| 2022-12-09 | $138.07 | $140.37 | $137.29 | $137.98 | $137.98 | 624,953 |
| 2022-12-08 | $139.63 | $139.97 | $137.33 | $139.16 | $139.16 | 344,714 |
| 2022-12-07 | $137.43 | $138.78 | $136.41 | $138.20 | $138.20 | 498,248 |
| 2022-12-06 | $140.03 | $140.77 | $135.29 | $137.42 | $137.42 | 387,035 |
| 2022-12-05 | $142.44 | $142.44 | $139.70 | $140.38 | $140.38 | 637,744 |
| 2022-12-02 | $143.05 | $145.00 | $142.91 | $143.94 | $143.94 | 404,024 |
| 2022-12-01 | $145.52 | $147.90 | $144.04 | $145.25 | $145.25 | 626,011 |
| 2022-11-30 | $140.11 | $144.23 | $138.29 | $144.19 | $144.19 | 724,431 |
| 2022-11-29 | $140.00 | $141.81 | $139.12 | $140.62 | $140.62 | 569,597 |
| 2022-11-28 | $142.52 | $143.39 | $139.99 | $140.28 | $140.28 | 493,301 |
| 2022-11-25 | $141.30 | $143.33 | $140.84 | $143.07 | $143.07 | 128,187 |
| 2022-11-23 | $139.68 | $143.06 | $139.68 | $142.06 | $142.06 | 231,661 |
| 2022-11-22 | $139.55 | $141.46 | $137.34 | $140.05 | $140.05 | 654,608 |
| 2022-11-21 | $137.65 | $140.11 | $137.38 | $139.13 | $139.13 | 281,586 |
| 2022-11-18 | $140.49 | $141.59 | $137.21 | $138.92 | $138.92 | 328,756 |
| 2022-11-17 | $138.04 | $139.23 | $136.53 | $138.48 | $138.48 | 702,029 |
| 2022-11-16 | $138.42 | $140.87 | $138.17 | $139.84 | $139.84 | 338,150 |
| 2022-11-15 | $139.24 | $144.18 | $139.07 | $140.04 | $140.04 | 702,956 |
| 2022-11-14 | $139.53 | $140.93 | $136.87 | $137.15 | $137.15 | 2,398,890 |
| 2022-11-11 | $138.14 | $144.97 | $136.71 | $141.39 | $141.39 | 1,562,496 |
| 2022-11-10 | $128.01 | $138.05 | $128.01 | $137.22 | $137.22 | 1,265,173 |
| 2022-11-09 | $134.00 | $134.00 | $124.56 | $125.53 | $125.53 | 1,231,304 |
| 2022-11-08 | $137.01 | $140.64 | $134.10 | $138.22 | $138.22 | 666,281 |
| 2022-11-07 | $132.13 | $136.56 | $131.41 | $136.34 | $136.34 | 517,197 |
| 2022-11-04 | $133.34 | $135.35 | $129.17 | $131.34 | $131.34 | 462,790 |
| 2022-11-03 | $134.07 | $134.84 | $129.84 | $130.00 | $130.00 | 711,807 |
| 2022-11-02 | $140.80 | $141.73 | $135.54 | $135.79 | $135.79 | 389,552 |
| 2022-11-01 | $141.56 | $141.68 | $138.73 | $141.39 | $141.39 | 284,106 |
| 2022-10-31 | $140.54 | $142.26 | $139.50 | $139.86 | $139.86 | 367,102 |
| 2022-10-28 | $137.92 | $140.33 | $135.42 | $140.28 | $140.28 | 644,776 |
| 2022-10-27 | $140.00 | $142.20 | $136.39 | $136.92 | $136.92 | 758,641 |
| 2022-10-26 | $137.87 | $139.51 | $137.07 | $138.28 | $138.28 | 391,577 |
| 2022-10-25 | $131.53 | $136.87 | $131.53 | $136.87 | $136.87 | 475,825 |
| 2022-10-24 | $128.99 | $131.75 | $128.00 | $131.37 | $131.37 | 350,418 |
| 2022-10-21 | $124.15 | $128.55 | $122.92 | $128.40 | $128.40 | 314,387 |
| 2022-10-20 | $130.16 | $130.60 | $124.03 | $124.11 | $124.11 | 361,736 |
| 2022-10-19 | $133.68 | $133.68 | $129.65 | $129.99 | $129.99 | 316,722 |
| 2022-10-18 | $133.84 | $135.48 | $133.10 | $134.79 | $134.79 | 442,824 |
| 2022-10-17 | $129.00 | $131.41 | $128.72 | $130.34 | $130.34 | 738,925 |
| 2022-10-14 | $133.85 | $133.85 | $124.74 | $126.20 | $126.20 | 763,285 |
| 2022-10-13 | $130.94 | $135.41 | $129.35 | $133.84 | $133.84 | 506,139 |
| 2022-10-12 | $135.15 | $135.41 | $133.35 | $133.65 | $133.65 | 190,869 |
| 2022-10-11 | $134.13 | $137.14 | $133.86 | $134.75 | $134.75 | 283,131 |
| 2022-10-10 | $134.41 | $135.45 | $133.21 | $134.91 | $134.91 | 222,107 |
| 2022-10-07 | $136.11 | $136.11 | $133.01 | $134.72 | $134.72 | 282,000 |
| 2022-10-06 | $137.86 | $138.60 | $135.53 | $137.11 | $137.11 | 279,067 |
| 2022-10-05 | $136.34 | $137.93 | $133.76 | $137.93 | $137.93 | 662,273 |
| 2022-10-04 | $133.60 | $137.93 | $133.17 | $137.91 | $137.91 | 549,102 |
| 2022-10-03 | $129.16 | $131.76 | $127.21 | $130.63 | $130.63 | 793,911 |
| 2022-09-30 | $130.15 | $132.44 | $126.99 | $128.17 | $128.17 | 487,767 |
| 2022-09-29 | $127.65 | $130.78 | $125.64 | $130.25 | $130.25 | 692,735 |
| 2022-09-28 | $124.96 | $130.05 | $124.51 | $129.45 | $129.45 | 372,510 |
| 2022-09-27 | $124.68 | $126.41 | $122.33 | $123.99 | $123.99 | 413,517 |
| 2022-09-26 | $126.20 | $127.84 | $123.54 | $123.88 | $123.88 | 595,197 |
| 2022-09-23 | $126.46 | $128.22 | $124.58 | $126.85 | $126.85 | 447,141 |
| 2022-09-22 | $132.28 | $133.18 | $127.40 | $128.16 | $128.16 | 386,445 |
| 2022-09-21 | $134.89 | $138.46 | $133.02 | $133.21 | $133.21 | 350,058 |
| 2022-09-20 | $136.52 | $137.33 | $133.05 | $134.34 | $134.34 | 464,573 |
| 2022-09-19 | $133.46 | $137.31 | $132.84 | $137.16 | $137.16 | 850,545 |
| 2022-09-16 | $139.55 | $140.84 | $132.91 | $134.24 | $134.24 | 1,127,508 |
| 2022-09-15 | $144.84 | $146.74 | $141.55 | $142.50 | $142.50 | 419,196 |
| 2022-09-14 | $145.89 | $146.48 | $143.98 | $145.86 | $145.86 | 428,226 |
| 2022-09-13 | $148.31 | $149.44 | $145.87 | $146.15 | $146.15 | 603,194 |
| 2022-09-12 | $151.66 | $154.27 | $151.64 | $152.79 | $152.79 | 366,785 |
| 2022-09-09 | $147.24 | $151.35 | $146.07 | $150.81 | $150.81 | 341,615 |
| 2022-09-08 | $144.56 | $146.73 | $142.56 | $146.46 | $146.46 | 222,248 |
| 2022-09-07 | $141.54 | $145.79 | $141.31 | $145.43 | $145.43 | 237,269 |
| 2022-09-06 | $142.33 | $142.69 | $139.26 | $141.55 | $141.55 | 290,612 |
| 2022-09-02 | $145.72 | $146.70 | $141.92 | $142.34 | $142.34 | 262,216 |
| 2022-09-01 | $143.07 | $144.40 | $141.44 | $144.19 | $144.19 | 268,027 |
| 2022-08-31 | $145.70 | $146.32 | $143.55 | $143.82 | $143.82 | 208,502 |
| 2022-08-30 | $148.45 | $149.23 | $144.99 | $145.47 | $145.47 | 295,124 |
| 2022-08-29 | $146.16 | $148.60 | $144.35 | $148.03 | $148.03 | 404,287 |
| 2022-08-26 | $154.54 | $154.54 | $147.93 | $147.95 | $147.95 | 491,028 |
| 2022-08-25 | $151.60 | $153.33 | $151.12 | $152.76 | $152.76 | 209,862 |
| 2022-08-24 | $149.09 | $150.97 | $147.89 | $150.56 | $150.56 | 185,794 |
| 2022-08-23 | $151.43 | $152.63 | $148.87 | $149.55 | $149.55 | 245,070 |
| 2022-08-22 | $151.18 | $151.91 | $149.45 | $150.91 | $150.91 | 313,561 |
| 2022-08-19 | $157.41 | $157.56 | $152.48 | $154.16 | $154.16 | 291,539 |
| 2022-08-18 | $157.58 | $158.95 | $156.52 | $158.85 | $158.85 | 239,818 |
| 2022-08-17 | $158.09 | $159.09 | $156.43 | $157.38 | $157.38 | 695,404 |
| 2022-08-16 | $156.72 | $161.52 | $155.65 | $160.30 | $160.30 | 625,044 |
| 2022-08-15 | $156.75 | $157.98 | $155.37 | $156.94 | $156.94 | 479,142 |
| 2022-08-12 | $151.80 | $157.07 | $150.91 | $156.98 | $156.98 | 432,781 |
| 2022-08-11 | $151.99 | $153.97 | $151.10 | $151.76 | $151.76 | 243,387 |
| 2022-08-10 | $148.53 | $151.90 | $147.32 | $150.80 | $150.80 | 424,524 |
| 2022-08-09 | $147.16 | $147.49 | $144.92 | $145.72 | $145.72 | 273,858 |
| 2022-08-08 | $147.20 | $149.15 | $147.00 | $148.10 | $148.10 | 414,322 |
| 2022-08-05 | $145.00 | $146.79 | $143.20 | $146.73 | $146.73 | 375,855 |
| 2022-08-04 | $159.27 | $159.27 | $144.11 | $146.36 | $146.36 | 620,264 |
| 2022-08-03 | $145.44 | $147.81 | $143.94 | $147.53 | $147.53 | 782,609 |
| 2022-08-02 | $141.04 | $145.29 | $140.01 | $144.19 | $144.19 | 694,238 |
| 2022-08-01 | $142.87 | $145.33 | $141.56 | $142.08 | $142.08 | 535,383 |
| 2022-07-29 | $142.93 | $145.33 | $142.16 | $144.69 | $144.69 | 547,546 |
| 2022-07-28 | $141.70 | $143.31 | $140.30 | $142.27 | $142.27 | 414,961 |
| 2022-07-27 | $137.28 | $141.66 | $136.11 | $141.14 | $141.14 | 323,264 |
| 2022-07-26 | $134.23 | $135.75 | $132.41 | $135.55 | $135.55 | 294,380 |
| 2022-07-25 | $136.58 | $136.58 | $134.75 | $135.67 | $135.67 | 651,855 |
| 2022-07-22 | $137.46 | $138.37 | $134.85 | $136.58 | $136.58 | 266,690 |
| 2022-07-21 | $136.38 | $137.62 | $135.02 | $137.46 | $137.46 | 203,369 |
| 2022-07-20 | $134.29 | $136.81 | $133.31 | $136.32 | $136.32 | 296,752 |
| 2022-07-19 | $129.90 | $134.22 | $128.43 | $133.95 | $133.95 | 428,784 |
| 2022-07-18 | $129.38 | $130.34 | $127.59 | $127.72 | $127.72 | 273,206 |
| 2022-07-15 | $126.02 | $127.99 | $124.33 | $127.51 | $127.51 | 306,819 |
| 2022-07-14 | $122.02 | $124.33 | $120.30 | $124.14 | $124.14 | 703,466 |
| 2022-07-13 | $122.68 | $124.89 | $121.90 | $123.55 | $123.55 | 794,843 |
| 2022-07-12 | $124.36 | $127.60 | $124.36 | $125.13 | $125.13 | 476,105 |
| 2022-07-11 | $125.89 | $126.51 | $123.77 | $125.57 | $125.57 | 344,778 |
| 2022-07-08 | $127.00 | $130.14 | $126.84 | $127.44 | $127.44 | 638,774 |
| 2022-07-07 | $129.36 | $130.23 | $127.86 | $128.24 | $128.24 | 472,970 |
| 2022-07-06 | $129.28 | $130.75 | $127.39 | $128.22 | $128.22 | 229,791 |
| 2022-07-05 | $123.71 | $130.00 | $123.71 | $129.96 | $129.96 | 465,882 |
| 2022-07-01 | $125.31 | $127.59 | $123.50 | $126.67 | $126.67 | 488,486 |
| 2022-06-30 | $124.37 | $125.64 | $122.09 | $125.36 | $125.36 | 517,453 |
| 2022-06-29 | $129.40 | $129.40 | $124.27 | $125.39 | $125.39 | 535,115 |
| 2022-06-28 | $132.00 | $133.49 | $129.06 | $129.24 | $129.24 | 297,751 |
| 2022-06-27 | $130.46 | $131.69 | $129.06 | $130.91 | $130.91 | 517,276 |
| 2022-06-24 | $127.96 | $131.81 | $127.01 | $130.62 | $130.62 | 1,124,083 |
| 2022-06-23 | $125.17 | $126.75 | $123.61 | $126.31 | $126.31 | 563,176 |
| 2022-06-22 | $123.70 | $126.95 | $122.37 | $125.33 | $125.33 | 396,670 |
| 2022-06-21 | $124.77 | $128.12 | $121.85 | $126.62 | $126.62 | 622,140 |
| 2022-06-17 | $126.47 | $127.27 | $122.64 | $124.03 | $124.03 | 985,779 |
| 2022-06-16 | $131.51 | $131.51 | $124.85 | $125.39 | $125.39 | 738,569 |
| 2022-06-15 | $133.33 | $135.33 | $131.36 | $133.84 | $133.84 | 561,667 |
| 2022-06-14 | $135.53 | $135.93 | $131.23 | $131.94 | $131.94 | 780,198 |
| 2022-06-13 | $137.47 | $139.60 | $133.59 | $134.96 | $134.96 | 651,096 |
| 2022-06-10 | $144.18 | $144.28 | $141.60 | $142.33 | $142.33 | 365,402 |
| 2022-06-09 | $145.18 | $147.31 | $144.88 | $146.81 | $146.81 | 312,835 |
| 2022-06-08 | $144.55 | $148.71 | $144.55 | $146.39 | $146.39 | 231,478 |
| 2022-06-07 | $146.51 | $149.37 | $144.85 | $148.70 | $148.70 | 313,402 |
| 2022-06-06 | $148.03 | $149.55 | $146.70 | $148.39 | $148.39 | 241,833 |
| 2022-06-03 | $147.16 | $148.35 | $145.74 | $147.11 | $147.11 | 288,925 |
| 2022-06-02 | $147.97 | $150.20 | $145.51 | $149.16 | $149.16 | 288,088 |
| 2022-06-01 | $151.39 | $152.46 | $145.06 | $147.48 | $147.48 | 563,153 |
| 2022-05-31 | $149.40 | $152.42 | $148.62 | $151.46 | $151.46 | 675,761 |
| 2022-05-27 | $146.27 | $150.58 | $145.91 | $150.57 | $150.57 | 519,008 |
| 2022-05-26 | $142.00 | $145.70 | $142.00 | $144.98 | $144.98 | 654,843 |
| 2022-05-25 | $138.19 | $141.60 | $136.60 | $139.74 | $139.74 | 463,445 |
| 2022-05-24 | $138.90 | $139.92 | $134.26 | $138.95 | $138.95 | 1,237,875 |
| 2022-05-23 | $143.96 | $144.01 | $139.74 | $140.55 | $140.55 | 707,204 |
| 2022-05-20 | $142.48 | $143.06 | $138.01 | $142.59 | $142.59 | 620,319 |
| 2022-05-19 | $139.87 | $142.72 | $139.07 | $140.00 | $140.00 | 460,594 |
| 2022-05-18 | $144.26 | $147.06 | $140.35 | $141.66 | $141.66 | 506,062 |
| 2022-05-17 | $144.76 | $147.54 | $143.98 | $146.20 | $146.20 | 728,128 |
| 2022-05-16 | $138.91 | $140.95 | $136.25 | $140.38 | $140.38 | 616,496 |
| 2022-05-13 | $134.31 | $140.21 | $131.72 | $139.73 | $139.73 | 954,533 |
| 2022-05-12 | $129.97 | $134.57 | $127.02 | $132.26 | $132.26 | 1,086,168 |
| 2022-05-11 | $138.66 | $139.64 | $129.89 | $130.03 | $130.03 | 1,633,648 |
| 2022-05-10 | $146.48 | $150.69 | $138.03 | $139.81 | $139.81 | 1,384,409 |
| 2022-05-09 | $154.58 | $155.78 | $150.08 | $151.14 | $151.14 | 680,802 |
| 2022-05-06 | $157.03 | $158.23 | $154.10 | $156.61 | $156.61 | 396,175 |
| 2022-05-05 | $160.73 | $161.93 | $155.39 | $158.12 | $158.12 | 556,545 |
| 2022-05-04 | $157.64 | $163.11 | $156.43 | $162.91 | $162.91 | 420,304 |
| 2022-05-03 | $156.62 | $160.92 | $155.14 | $157.90 | $157.90 | 599,287 |
| 2022-05-02 | $154.02 | $157.93 | $151.98 | $155.69 | $155.69 | 549,418 |
| 2022-04-29 | $156.49 | $158.64 | $153.47 | $153.89 | $153.89 | 761,771 |
| 2022-04-28 | $151.92 | $157.68 | $150.02 | $156.89 | $156.89 | 661,200 |
| 2022-04-27 | $149.46 | $152.74 | $149.46 | $150.63 | $150.63 | 403,367 |
| 2022-04-26 | $151.41 | $152.98 | $148.03 | $149.28 | $149.28 | 780,020 |
| 2022-04-25 | $152.52 | $153.71 | $149.29 | $153.42 | $153.42 | 432,598 |
| 2022-04-22 | $153.05 | $154.48 | $151.91 | $152.53 | $152.53 | 560,785 |
| 2022-04-21 | $156.36 | $157.05 | $153.16 | $154.38 | $154.38 | 346,863 |
| 2022-04-20 | $153.65 | $156.72 | $153.10 | $154.10 | $154.10 | 451,380 |
| 2022-04-19 | $149.74 | $152.86 | $149.31 | $152.31 | $152.31 | 385,392 |
| 2022-04-18 | $148.06 | $151.28 | $147.55 | $149.31 | $149.31 | 731,496 |
| 2022-04-14 | $147.89 | $150.42 | $147.72 | $148.56 | $148.56 | 781,690 |
| 2022-04-13 | $145.52 | $148.77 | $145.31 | $148.45 | $148.45 | 406,401 |
| 2022-04-12 | $147.44 | $150.73 | $145.31 | $145.52 | $145.52 | 480,053 |
| 2022-04-11 | $146.99 | $149.02 | $146.32 | $146.57 | $146.57 | 662,991 |
| 2022-04-08 | $150.81 | $151.96 | $147.61 | $147.82 | $147.82 | 520,663 |
| 2022-04-07 | $151.88 | $151.93 | $148.91 | $150.32 | $150.32 | 569,477 |
| 2022-04-06 | $153.41 | $153.41 | $150.30 | $152.18 | $152.18 | 661,685 |
| 2022-04-05 | $158.72 | $159.16 | $153.09 | $155.03 | $155.03 | 916,445 |
| 2022-04-04 | $160.64 | $161.03 | $158.50 | $159.84 | $159.84 | 464,918 |
| 2022-04-01 | $165.39 | $166.15 | $159.77 | $161.49 | $161.49 | 638,660 |
| 2022-03-31 | $167.56 | $167.84 | $163.81 | $163.94 | $163.94 | 420,179 |
| 2022-03-30 | $169.48 | $170.06 | $166.54 | $167.77 | $167.77 | 374,737 |
| 2022-03-29 | $166.29 | $171.35 | $165.81 | $169.85 | $169.85 | 440,081 |
| 2022-03-28 | $165.74 | $166.90 | $162.49 | $164.00 | $164.00 | 530,848 |
| 2022-03-25 | $169.37 | $169.37 | $163.89 | $165.43 | $165.43 | 528,083 |
| 2022-03-24 | $169.81 | $170.71 | $165.56 | $169.12 | $169.12 | 498,414 |
| 2022-03-23 | $171.99 | $172.76 | $168.31 | $169.51 | $169.51 | 365,183 |
| 2022-03-22 | $170.92 | $175.34 | $169.47 | $173.21 | $173.21 | 550,516 |
| 2022-03-21 | $173.60 | $173.60 | $167.48 | $170.06 | $170.06 | 615,069 |
| 2022-03-18 | $171.56 | $173.52 | $170.14 | $172.64 | $172.64 | 809,265 |
| 2022-03-17 | $172.35 | $174.22 | $169.05 | $173.00 | $173.00 | 428,294 |
| 2022-03-16 | $167.14 | $174.27 | $167.14 | $173.49 | $173.49 | 435,717 |
| 2022-03-15 | $167.87 | $169.33 | $163.94 | $166.84 | $166.84 | 327,082 |
| 2022-03-14 | $167.79 | $171.50 | $164.95 | $165.59 | $165.59 | 333,950 |
| 2022-03-11 | $170.00 | $170.57 | $166.03 | $166.17 | $166.17 | 369,232 |
| 2022-03-10 | $166.12 | $169.60 | $166.10 | $169.16 | $169.16 | 346,438 |
| 2022-03-09 | $168.13 | $171.88 | $168.13 | $168.69 | $168.69 | 408,592 |
| 2022-03-08 | $166.01 | $174.45 | $164.04 | $164.94 | $164.94 | 908,417 |
| 2022-03-07 | $170.18 | $170.18 | $162.76 | $166.01 | $166.01 | 992,283 |
| 2022-03-04 | $175.72 | $177.70 | $169.42 | $170.80 | $170.80 | 471,340 |
| 2022-03-03 | $178.23 | $180.50 | $177.27 | $177.80 | $177.80 | 446,108 |
| 2022-03-02 | $175.55 | $179.71 | $174.87 | $177.61 | $177.61 | 592,579 |
| 2022-03-01 | $176.46 | $177.18 | $172.19 | $174.28 | $174.28 | 486,275 |
| 2022-02-28 | $173.68 | $180.26 | $173.60 | $177.62 | $177.62 | 600,392 |
| 2022-02-25 | $170.07 | $179.09 | $169.80 | $176.67 | $176.67 | 594,417 |
| 2022-02-24 | $167.25 | $171.60 | $163.84 | $170.74 | $170.74 | 1,021,258 |
| 2022-02-23 | $183.24 | $189.59 | $170.27 | $171.00 | $171.00 | 1,042,071 |
| 2022-02-22 | $188.00 | $194.65 | $182.00 | $182.80 | $182.80 | 520,737 |
| 2022-02-18 | $186.07 | $186.38 | $181.57 | $182.71 | $182.71 | 749,330 |
| 2022-02-17 | $190.79 | $191.42 | $185.46 | $185.67 | $185.67 | 544,170 |
| 2022-02-16 | $191.53 | $193.57 | $190.91 | $192.57 | $192.57 | 431,671 |
| 2022-02-15 | $191.96 | $194.37 | $190.83 | $193.00 | $193.00 | 529,487 |
| 2022-02-14 | $191.11 | $194.39 | $187.64 | $189.40 | $189.40 | 665,241 |
| 2022-02-11 | $195.73 | $196.51 | $189.91 | $191.41 | $191.41 | 375,484 |
| 2022-02-10 | $197.35 | $199.95 | $195.00 | $196.05 | $196.05 | 290,251 |
| 2022-02-09 | $197.58 | $201.34 | $197.29 | $199.65 | $199.65 | 515,113 |
| 2022-02-08 | $189.06 | $197.11 | $189.06 | $196.32 | $196.32 | 797,989 |
| 2022-02-07 | $182.77 | $189.89 | $181.43 | $188.31 | $188.31 | 772,108 |
| 2022-02-04 | $182.05 | $185.78 | $181.09 | $183.67 | $183.67 | 306,929 |
| 2022-02-03 | $179.52 | $185.78 | $179.52 | $183.36 | $183.36 | 858,673 |
| 2022-02-02 | $187.46 | $187.92 | $184.54 | $185.04 | $185.04 | 268,245 |
| 2022-02-01 | $185.10 | $187.04 | $182.83 | $186.75 | $186.75 | 241,042 |
| 2022-01-31 | $181.46 | $185.75 | $180.35 | $185.20 | $185.20 | 366,441 |
| 2022-01-28 | $176.85 | $182.22 | $175.01 | $182.07 | $182.07 | 553,162 |
| 2022-01-27 | $182.69 | $185.17 | $175.72 | $177.34 | $177.34 | 402,488 |
| 2022-01-26 | $185.46 | $187.51 | $179.80 | $180.88 | $180.88 | 625,170 |
| 2022-01-25 | $185.58 | $185.72 | $180.30 | $182.72 | $182.72 | 498,548 |
| 2022-01-24 | $183.78 | $187.93 | $180.35 | $187.45 | $187.45 | 528,169 |
| 2022-01-21 | $188.25 | $190.02 | $185.34 | $186.50 | $186.50 | 390,692 |
| 2022-01-20 | $194.45 | $194.45 | $188.65 | $189.02 | $189.02 | 573,649 |
| 2022-01-19 | $198.54 | $198.87 | $190.84 | $193.73 | $193.73 | 628,457 |
| 2022-01-18 | $195.50 | $199.74 | $193.71 | $198.15 | $198.15 | 776,264 |
| 2022-01-14 | $194.53 | $197.92 | $192.73 | $197.27 | $197.27 | 706,187 |
| 2022-01-13 | $196.16 | $198.14 | $194.69 | $196.50 | $196.50 | 515,438 |
| 2022-01-12 | $193.80 | $196.07 | $192.24 | $194.26 | $194.26 | 602,983 |
| 2022-01-11 | $194.08 | $195.18 | $188.49 | $194.81 | $194.81 | 610,818 |
| 2022-01-10 | $196.78 | $196.78 | $191.52 | $193.43 | $193.43 | 366,236 |
| 2022-01-07 | $198.26 | $199.01 | $196.80 | $197.34 | $197.34 | 290,077 |
| 2022-01-06 | $197.21 | $200.59 | $195.40 | $198.65 | $198.65 | 455,224 |
| 2022-01-05 | $198.39 | $200.47 | $196.90 | $197.00 | $197.00 | 340,563 |
| 2022-01-04 | $196.54 | $200.85 | $195.08 | $198.51 | $198.51 | 370,308 |
| 2022-01-03 | $197.04 | $199.82 | $194.87 | $196.27 | $196.27 | 268,064 |
| 2021-12-31 | $196.28 | $198.99 | $196.28 | $196.76 | $196.76 | 188,132 |
| 2021-12-30 | $197.13 | $198.96 | $196.53 | $196.84 | $196.84 | 161,237 |
| 2021-12-29 | $195.74 | $198.46 | $195.74 | $197.11 | $197.11 | 110,527 |
| 2021-12-28 | $195.75 | $197.67 | $194.21 | $196.44 | $196.44 | 169,516 |
| 2021-12-27 | $192.19 | $195.30 | $191.18 | $195.17 | $195.17 | 221,614 |
| 2021-12-23 | $192.42 | $193.87 | $190.87 | $191.75 | $191.75 | 227,195 |
| 2021-12-22 | $191.80 | $193.22 | $189.74 | $191.24 | $191.24 | 604,020 |
| 2021-12-21 | $187.90 | $194.01 | $187.51 | $191.51 | $191.51 | 468,508 |
| 2021-12-20 | $187.45 | $188.04 | $183.02 | $187.12 | $187.12 | 586,925 |
| 2021-12-17 | $190.00 | $191.00 | $187.40 | $188.31 | $188.31 | 766,445 |
| 2021-12-16 | $191.56 | $193.78 | $188.76 | $190.14 | $190.14 | 549,534 |
| 2021-12-15 | $188.84 | $193.04 | $186.87 | $191.31 | $191.31 | 415,667 |
| 2021-12-14 | $187.80 | $193.82 | $186.59 | $188.84 | $188.84 | 649,704 |
| 2021-12-13 | $188.48 | $189.90 | $187.50 | $189.27 | $189.27 | 357,443 |
| 2021-12-10 | $187.94 | $189.63 | $186.76 | $188.48 | $188.48 | 469,205 |
| 2021-12-09 | $181.84 | $190.33 | $181.18 | $187.23 | $187.23 | 656,785 |
| 2021-12-08 | $181.91 | $184.85 | $181.38 | $183.30 | $183.30 | 574,466 |
| 2021-12-07 | $178.36 | $184.00 | $176.22 | $181.91 | $181.91 | 408,505 |
| 2021-12-06 | $169.75 | $177.95 | $169.75 | $175.75 | $175.75 | 582,730 |
| 2021-12-03 | $177.85 | $178.24 | $168.64 | $172.06 | $172.06 | 539,594 |
| 2021-12-02 | $173.10 | $178.09 | $171.73 | $177.23 | $177.23 | 292,894 |
| 2021-12-01 | $178.00 | $180.22 | $171.98 | $171.99 | $171.99 | 438,024 |
| 2021-11-30 | $178.59 | $181.33 | $172.28 | $174.68 | $174.68 | 383,348 |
| 2021-11-29 | $181.92 | $183.70 | $178.05 | $179.21 | $179.21 | 418,271 |
| 2021-11-26 | $181.30 | $183.06 | $178.46 | $180.93 | $180.93 | 267,939 |
| 2021-11-24 | $185.37 | $185.44 | $181.37 | $184.76 | $184.76 | 123,598 |
| 2021-11-23 | $186.33 | $186.33 | $183.09 | $184.91 | $184.91 | 423,958 |
| 2021-11-22 | $187.71 | $189.68 | $184.11 | $186.36 | $186.36 | 270,731 |
| 2021-11-19 | $189.54 | $189.81 | $187.03 | $187.66 | $187.66 | 201,982 |
| 2021-11-18 | $192.32 | $192.34 | $188.64 | $189.83 | $189.83 | 196,877 |
| 2021-11-17 | $192.07 | $192.54 | $186.22 | $192.33 | $192.33 | 225,351 |
| 2021-11-16 | $188.42 | $192.65 | $187.53 | $191.43 | $191.43 | 280,564 |
| 2021-11-15 | $189.35 | $189.58 | $186.48 | $188.10 | $188.10 | 222,639 |
| 2021-11-12 | $184.73 | $187.38 | $183.98 | $187.29 | $187.29 | 288,636 |
| 2021-11-11 | $187.12 | $189.52 | $184.59 | $184.73 | $184.73 | 262,507 |
| 2021-11-10 | $188.82 | $191.93 | $186.30 | $187.55 | $187.55 | 388,665 |
| 2021-11-09 | $180.00 | $192.75 | $179.00 | $190.48 | $190.48 | 572,736 |
| 2021-11-08 | $186.40 | $189.45 | $184.81 | $188.44 | $188.44 | 331,398 |
| 2021-11-05 | $185.62 | $188.23 | $183.27 | $185.95 | $185.95 | 316,900 |
| 2021-11-04 | $183.73 | $186.35 | $181.57 | $184.67 | $184.67 | 328,490 |
| 2021-11-03 | $187.29 | $188.97 | $182.52 | $182.99 | $182.99 | 377,141 |
| 2021-11-02 | $186.96 | $187.81 | $185.32 | $186.86 | $186.86 | 204,223 |
| 2021-11-01 | $183.33 | $186.68 | $182.12 | $186.16 | $186.16 | 233,206 |
| 2021-10-29 | $179.88 | $184.70 | $178.78 | $182.44 | $182.44 | 432,378 |
| 2021-10-28 | $174.88 | $180.35 | $174.51 | $180.19 | $180.19 | 252,210 |
| 2021-10-27 | $176.79 | $178.49 | $174.09 | $174.28 | $174.28 | 209,389 |
| 2021-10-26 | $176.60 | $177.36 | $174.39 | $176.28 | $176.28 | 292,951 |
| 2021-10-25 | $175.74 | $177.40 | $174.59 | $176.10 | $176.10 | 263,269 |
| 2021-10-22 | $176.46 | $177.72 | $174.80 | $175.43 | $175.43 | 205,708 |
| 2021-10-21 | $174.53 | $176.83 | $173.91 | $175.89 | $175.89 | 463,003 |
| 2021-10-20 | $173.92 | $175.87 | $173.76 | $175.02 | $175.02 | 241,722 |
| 2021-10-19 | $173.25 | $175.10 | $172.05 | $174.19 | $174.19 | 248,643 |
| 2021-10-18 | $170.80 | $172.29 | $169.62 | $171.50 | $171.50 | 219,905 |
| 2021-10-15 | $171.84 | $175.05 | $171.57 | $172.18 | $172.18 | 303,294 |
| 2021-10-14 | $168.00 | $172.24 | $166.64 | $171.25 | $171.25 | 630,231 |
| 2021-10-13 | $166.90 | $169.20 | $166.31 | $168.15 | $168.15 | 385,024 |
| 2021-10-12 | $168.05 | $168.85 | $166.78 | $167.21 | $167.21 | 259,503 |
| 2021-10-11 | $171.33 | $171.83 | $166.47 | $166.95 | $166.95 | 262,534 |
| 2021-10-08 | $173.20 | $173.20 | $169.09 | $171.08 | $171.08 | 299,935 |
| 2021-10-07 | $172.58 | $175.46 | $172.58 | $173.54 | $173.54 | 303,547 |
| 2021-10-06 | $171.42 | $173.20 | $168.14 | $171.65 | $171.65 | 354,211 |
| 2021-10-05 | $171.55 | $174.06 | $169.52 | $172.69 | $172.69 | 317,621 |
| 2021-10-04 | $174.00 | $175.28 | $170.40 | $171.51 | $171.51 | 611,943 |
| 2021-10-01 | $171.03 | $175.74 | $170.08 | $173.84 | $173.84 | 271,662 |
| 2021-09-30 | $175.11 | $176.51 | $170.51 | $170.51 | $170.51 | 357,621 |
| 2021-09-29 | $172.80 | $174.73 | $171.75 | $174.02 | $174.02 | 302,484 |
| 2021-09-28 | $173.87 | $174.38 | $171.39 | $172.20 | $172.20 | 243,467 |
| 2021-09-27 | $174.34 | $178.10 | $174.28 | $174.38 | $174.38 | 251,202 |
| 2021-09-24 | $172.48 | $175.18 | $172.45 | $173.77 | $173.77 | 252,063 |
| 2021-09-23 | $172.11 | $176.47 | $171.34 | $173.13 | $173.13 | 622,257 |
| 2021-09-22 | $172.67 | $174.01 | $170.67 | $171.29 | $171.29 | 250,518 |
| 2021-09-21 | $174.46 | $174.63 | $171.29 | $171.39 | $171.39 | 308,551 |
| 2021-09-20 | $171.71 | $174.34 | $170.21 | $174.20 | $174.20 | 423,167 |
| 2021-09-17 | $173.88 | $174.50 | $170.73 | $172.98 | $172.98 | 686,485 |
| 2021-09-16 | $174.99 | $175.24 | $170.45 | $173.98 | $173.98 | 427,933 |
| 2021-09-15 | $173.01 | $175.85 | $173.01 | $174.41 | $174.41 | 448,108 |
| 2021-09-14 | $177.31 | $177.31 | $173.59 | $173.81 | $173.81 | 364,489 |
| 2021-09-13 | $175.29 | $176.55 | $172.98 | $176.13 | $176.13 | 418,401 |
| 2021-09-10 | $176.05 | $179.15 | $173.78 | $174.23 | $174.23 | 234,310 |
| 2021-09-09 | $175.25 | $176.48 | $174.50 | $175.61 | $175.61 | 185,093 |
| 2021-09-08 | $175.46 | $176.72 | $174.37 | $175.95 | $175.95 | 218,524 |
| 2021-09-07 | $179.22 | $180.03 | $175.21 | $176.03 | $176.03 | 642,160 |
| 2021-09-03 | $182.14 | $183.97 | $179.29 | $179.98 | $179.98 | 342,021 |
| 2021-09-02 | $183.94 | $184.79 | $181.53 | $181.98 | $181.98 | 258,635 |
| 2021-09-01 | $183.55 | $184.27 | $179.30 | $182.95 | $182.95 | 377,150 |
| 2021-08-31 | $185.86 | $185.93 | $182.50 | $182.94 | $182.94 | 289,314 |
| 2021-08-30 | $186.43 | $187.63 | $184.48 | $186.18 | $186.18 | 185,225 |
| 2021-08-27 | $185.28 | $186.62 | $184.71 | $185.65 | $185.65 | 376,344 |
| 2021-08-26 | $183.21 | $184.91 | $180.65 | $184.74 | $184.74 | 500,910 |
| 2021-08-25 | $181.20 | $183.57 | $180.35 | $183.11 | $183.11 | 279,405 |
| 2021-08-24 | $180.13 | $181.78 | $179.44 | $180.45 | $180.45 | 336,230 |
| 2021-08-23 | $182.12 | $182.52 | $177.49 | $179.57 | $179.57 | 259,981 |
| 2021-08-20 | $177.83 | $180.87 | $176.97 | $180.45 | $180.45 | 579,882 |
| 2021-08-19 | $173.65 | $179.27 | $172.28 | $178.03 | $178.03 | 838,222 |
| 2021-08-18 | $175.85 | $178.66 | $175.47 | $176.45 | $176.45 | 685,497 |
| 2021-08-17 | $177.28 | $178.72 | $175.31 | $177.14 | $177.14 | 395,282 |
| 2021-08-16 | $176.79 | $179.71 | $175.70 | $178.99 | $178.99 | 819,164 |
| 2021-08-13 | $182.69 | $183.00 | $176.76 | $178.08 | $178.08 | 512,768 |
| 2021-08-12 | $190.35 | $191.29 | $180.95 | $182.46 | $182.46 | 958,602 |
| 2021-08-11 | $193.62 | $194.07 | $189.98 | $191.89 | $191.89 | 678,957 |
| 2021-08-10 | $191.04 | $192.74 | $189.81 | $191.75 | $191.75 | 438,514 |
| 2021-08-09 | $193.07 | $193.84 | $189.71 | $191.01 | $191.01 | 523,430 |
| 2021-08-06 | $193.89 | $195.50 | $192.67 | $193.39 | $193.39 | 454,996 |
| 2021-08-05 | $193.71 | $196.49 | $193.27 | $193.78 | $193.78 | 426,658 |
| 2021-08-04 | $193.02 | $194.87 | $192.10 | $192.99 | $192.99 | 277,293 |
| 2021-08-03 | $191.71 | $194.15 | $188.80 | $194.00 | $194.00 | 464,244 |
| 2021-08-02 | $192.84 | $194.44 | $190.15 | $190.76 | $190.76 | 345,845 |
| 2021-07-30 | $188.36 | $191.86 | $188.12 | $191.49 | $191.49 | 454,670 |
| 2021-07-29 | $189.40 | $190.49 | $188.11 | $189.43 | $189.43 | 319,669 |
| 2021-07-28 | $188.79 | $189.91 | $185.35 | $187.92 | $187.92 | 399,702 |
| 2021-07-27 | $189.79 | $190.02 | $187.55 | $188.47 | $188.47 | 435,586 |
| 2021-07-26 | $188.90 | $190.25 | $187.16 | $190.06 | $190.06 | 292,619 |
| 2021-07-23 | $188.65 | $189.64 | $187.12 | $188.73 | $188.73 | 305,983 |
| 2021-07-22 | $187.62 | $188.68 | $186.07 | $187.78 | $187.78 | 379,887 |
| 2021-07-21 | $186.24 | $188.37 | $185.57 | $187.13 | $187.13 | 500,084 |
| 2021-07-20 | $180.76 | $187.38 | $179.92 | $185.55 | $185.55 | 733,420 |
| 2021-07-19 | $179.77 | $182.32 | $177.61 | $179.43 | $179.43 | 689,899 |
| 2021-07-16 | $185.01 | $185.99 | $181.38 | $183.27 | $183.27 | 576,267 |
| 2021-07-15 | $181.89 | $184.56 | $181.34 | $184.00 | $184.00 | 645,097 |
| 2021-07-14 | $180.22 | $184.16 | $179.19 | $183.29 | $183.29 | 509,898 |
| 2021-07-13 | $181.01 | $186.20 | $179.19 | $179.30 | $179.30 | 1,242,334 |
| 2021-07-12 | $175.20 | $177.89 | $174.04 | $176.93 | $176.93 | 423,696 |
| 2021-07-09 | $170.26 | $175.08 | $169.51 | $174.93 | $174.93 | 539,979 |
| 2021-07-08 | $170.64 | $171.30 | $164.70 | $167.86 | $167.86 | 657,340 |
| 2021-07-07 | $173.36 | $174.72 | $172.00 | $173.78 | $173.78 | 301,615 |
| 2021-07-06 | $174.16 | $174.96 | $172.22 | $173.95 | $173.95 | 643,884 |
| 2021-07-02 | $172.83 | $174.38 | $171.58 | $173.78 | $173.78 | 295,934 |
| 2021-07-01 | $174.57 | $174.75 | $171.92 | $172.95 | $172.95 | 314,781 |
| 2021-06-30 | $170.43 | $173.68 | $169.10 | $173.26 | $173.26 | 470,317 |
| 2021-06-29 | $173.05 | $174.24 | $170.89 | $171.10 | $171.10 | 246,154 |
| 2021-06-28 | $172.91 | $173.25 | $170.96 | $171.86 | $171.86 | 432,047 |
| 2021-06-25 | $171.27 | $172.05 | $169.53 | $171.12 | $171.12 | 804,040 |
| 2021-06-24 | $169.99 | $172.00 | $168.20 | $170.68 | $170.68 | 437,122 |
| 2021-06-23 | $167.38 | $170.07 | $166.00 | $168.68 | $168.68 | 346,393 |
| 2021-06-22 | $166.09 | $167.61 | $163.76 | $166.80 | $166.80 | 296,482 |
| 2021-06-21 | $162.49 | $166.21 | $162.05 | $165.82 | $165.82 | 491,964 |
| 2021-06-18 | $160.40 | $161.99 | $159.58 | $161.00 | $161.00 | 482,675 |
| 2021-06-17 | $164.17 | $166.66 | $160.85 | $163.06 | $163.06 | 311,481 |
| 2021-06-16 | $167.21 | $168.48 | $165.04 | $165.20 | $165.20 | 348,655 |
| 2021-06-15 | $165.72 | $167.00 | $164.13 | $166.94 | $166.94 | 285,330 |
| 2021-06-14 | $169.70 | $173.07 | $165.73 | $165.93 | $165.93 | 287,068 |
| 2021-06-11 | $167.70 | $169.55 | $167.70 | $169.42 | $169.42 | 365,955 |
| 2021-06-10 | $171.99 | $173.02 | $166.94 | $167.05 | $167.05 | 346,315 |
| 2021-06-09 | $171.82 | $172.44 | $169.07 | $169.40 | $169.40 | 239,555 |
| 2021-06-08 | $170.87 | $171.77 | $167.81 | $171.53 | $171.53 | 382,383 |
| 2021-06-07 | $172.11 | $173.50 | $168.76 | $170.99 | $170.99 | 640,125 |
| 2021-06-04 | $167.96 | $172.18 | $167.06 | $171.15 | $171.15 | 579,280 |
| 2021-06-03 | $167.30 | $168.95 | $165.35 | $168.09 | $168.09 | 476,392 |
| 2021-06-02 | $166.07 | $169.61 | $164.10 | $168.37 | $168.37 | 870,204 |
| 2021-06-01 | $166.09 | $168.70 | $165.17 | $165.65 | $165.65 | 805,314 |
| 2021-05-28 | $167.21 | $169.52 | $163.22 | $164.28 | $164.28 | 1,808,241 |
| 2021-05-27 | $167.09 | $168.23 | $166.42 | $167.40 | $167.40 | 596,926 |
| 2021-05-26 | $165.24 | $166.20 | $163.40 | $164.94 | $164.94 | 542,509 |
| 2021-05-25 | $163.63 | $167.97 | $163.13 | $165.35 | $165.35 | 679,804 |
| 2021-05-24 | $165.71 | $165.90 | $162.12 | $162.89 | $162.89 | 374,934 |
| 2021-05-21 | $164.29 | $167.11 | $164.29 | $165.58 | $165.58 | 528,414 |
| 2021-05-20 | $168.31 | $169.89 | $162.59 | $163.38 | $163.38 | 1,147,491 |
| 2021-05-19 | $165.17 | $167.86 | $163.89 | $167.82 | $167.82 | 644,642 |
| 2021-05-18 | $172.34 | $173.22 | $168.27 | $168.36 | $168.36 | 463,826 |
| 2021-05-17 | $173.54 | $177.69 | $169.97 | $171.66 | $171.66 | 650,311 |
| 2021-05-14 | $171.98 | $175.97 | $171.19 | $174.32 | $174.32 | 640,380 |
| 2021-05-13 | $168.80 | $173.70 | $168.21 | $170.13 | $170.13 | 903,713 |
| 2021-05-12 | $178.88 | $179.08 | $168.15 | $168.63 | $168.63 | 1,010,419 |
| 2021-05-11 | $179.51 | $182.14 | $177.44 | $179.62 | $179.62 | 1,252,197 |
| 2021-05-10 | $184.50 | $185.10 | $182.00 | $183.10 | $183.10 | 737,948 |
| 2021-05-07 | $180.02 | $183.67 | $179.01 | $182.83 | $182.83 | 468,543 |
| 2021-05-06 | $181.99 | $182.62 | $176.28 | $179.37 | $179.37 | 616,461 |
| 2021-05-05 | $179.60 | $181.33 | $177.21 | $179.35 | $179.35 | 1,053,614 |
| 2021-05-04 | $179.38 | $180.74 | $177.66 | $178.53 | $178.53 | 534,268 |
| 2021-05-03 | $183.23 | $183.81 | $179.55 | $180.45 | $180.45 | 427,791 |
| 2021-04-30 | $180.73 | $182.97 | $178.96 | $181.32 | $181.32 | 680,570 |
| 2021-04-29 | $183.76 | $186.20 | $181.21 | $182.38 | $182.38 | 571,589 |
| 2021-04-28 | $183.96 | $185.22 | $182.26 | $183.30 | $183.30 | 339,547 |
| 2021-04-27 | $180.92 | $183.96 | $178.47 | $183.08 | $183.08 | 426,895 |
| 2021-04-26 | $183.48 | $185.21 | $180.62 | $181.31 | $181.31 | 869,592 |
| 2021-04-23 | $180.55 | $182.58 | $177.96 | $182.06 | $182.06 | 613,141 |
| 2021-04-22 | $185.08 | $185.54 | $177.19 | $179.14 | $179.14 | 1,105,290 |
| 2021-04-21 | $158.29 | $182.38 | $158.29 | $181.99 | $181.99 | 6,141,799 |
| 2021-04-20 | $167.92 | $171.21 | $164.83 | $166.83 | $166.83 | 472,685 |
| 2021-04-19 | $169.69 | $169.97 | $166.13 | $168.56 | $168.56 | 493,954 |
| 2021-04-16 | $166.60 | $169.79 | $165.38 | $169.38 | $169.38 | 923,536 |
| 2021-04-15 | $165.72 | $165.72 | $163.33 | $164.63 | $164.63 | 475,608 |
| 2021-04-14 | $163.36 | $165.93 | $162.65 | $164.01 | $164.01 | 548,874 |
| 2021-04-13 | $164.26 | $164.54 | $161.31 | $163.84 | $163.84 | 364,654 |
| 2021-04-12 | $163.57 | $165.25 | $161.84 | $164.86 | $164.86 | 341,215 |
| 2021-04-09 | $160.23 | $163.31 | $159.05 | $162.58 | $162.58 | 523,515 |
| 2021-04-08 | $162.21 | $163.70 | $160.11 | $160.25 | $160.25 | 721,795 |
| 2021-04-07 | $165.25 | $166.23 | $161.74 | $163.33 | $163.33 | 326,050 |
| 2021-04-06 | $164.57 | $166.58 | $163.58 | $164.92 | $164.92 | 701,377 |
| 2021-04-05 | $166.47 | $168.06 | $162.84 | $163.44 | $163.44 | 648,413 |
| 2021-04-01 | $165.91 | $167.24 | $162.45 | $165.49 | $165.49 | 420,686 |
| 2021-03-31 | $166.22 | $168.28 | $165.01 | $165.75 | $165.75 | 551,185 |
| 2021-03-30 | $164.01 | $167.79 | $163.18 | $167.20 | $167.20 | 286,963 |
| 2021-03-29 | $166.23 | $168.70 | $162.32 | $163.61 | $163.61 | 479,456 |
| 2021-03-26 | $166.46 | $166.46 | $162.20 | $165.97 | $165.97 | 518,661 |
| 2021-03-25 | $160.41 | $165.32 | $157.25 | $164.68 | $164.68 | 342,689 |
| 2021-03-24 | $162.58 | $165.90 | $161.16 | $161.20 | $161.20 | 364,197 |
| 2021-03-23 | $165.16 | $166.75 | $159.72 | $160.69 | $160.69 | 450,534 |
| 2021-03-22 | $162.81 | $166.06 | $160.38 | $165.63 | $165.63 | 356,876 |
| 2021-03-19 | $164.48 | $165.35 | $161.54 | $163.36 | $163.36 | 785,915 |
| 2021-03-18 | $167.92 | $169.58 | $162.41 | $163.69 | $163.69 | 579,738 |
| 2021-03-17 | $167.94 | $169.56 | $166.53 | $168.28 | $168.28 | 356,276 |
| 2021-03-16 | $169.33 | $171.08 | $165.88 | $167.42 | $167.42 | 274,065 |
| 2021-03-15 | $168.50 | $170.94 | $167.27 | $170.31 | $170.31 | 802,992 |
| 2021-03-12 | $170.22 | $172.95 | $168.66 | $169.75 | $169.75 | 708,360 |
| 2021-03-11 | $169.42 | $171.90 | $166.84 | $170.28 | $170.28 | 306,611 |
| 2021-03-10 | $167.43 | $169.42 | $165.64 | $168.25 | $168.25 | 398,640 |
| 2021-03-09 | $166.62 | $168.75 | $163.42 | $166.30 | $166.30 | 867,172 |
| 2021-03-08 | $166.48 | $168.57 | $164.91 | $165.88 | $165.88 | 599,226 |
| 2021-03-05 | $163.43 | $166.46 | $160.46 | $164.27 | $164.27 | 999,306 |
| 2021-03-04 | $160.56 | $162.92 | $154.00 | $160.08 | $160.08 | 670,405 |
| 2021-03-03 | $163.05 | $164.00 | $158.78 | $161.45 | $161.45 | 738,987 |
| 2021-03-02 | $160.13 | $163.59 | $159.29 | $161.87 | $161.87 | 1,001,172 |
| 2021-03-01 | $150.82 | $166.31 | $146.55 | $159.32 | $159.32 | 2,733,352 |
| 2021-02-26 | $145.00 | $147.52 | $143.95 | $146.41 | $146.41 | 1,813,287 |
| 2021-02-25 | $143.47 | $144.99 | $139.56 | $144.76 | $144.76 | 868,379 |
| 2021-02-24 | $136.82 | $144.10 | $136.82 | $142.66 | $142.66 | 1,137,806 |
| 2021-02-23 | $136.45 | $137.99 | $133.48 | $137.13 | $137.13 | 810,063 |
| 2021-02-22 | $134.19 | $138.40 | $132.53 | $136.92 | $136.92 | 762,891 |
| 2021-02-19 | $132.20 | $135.50 | $131.87 | $134.48 | $134.48 | 1,208,607 |
| 2021-02-18 | $132.62 | $133.59 | $129.40 | $130.90 | $130.90 | 932,099 |
| 2021-02-17 | $134.93 | $134.99 | $132.07 | $133.69 | $133.69 | 300,182 |
| 2021-02-16 | $136.33 | $136.91 | $133.68 | $134.98 | $134.98 | 401,027 |
| 2021-02-12 | $132.48 | $134.52 | $130.26 | $134.38 | $134.38 | 711,172 |
| 2021-02-11 | $135.64 | $137.24 | $132.34 | $133.43 | $133.43 | 699,444 |
| 2021-02-10 | $138.09 | $138.22 | $134.51 | $134.74 | $134.74 | 812,472 |
| 2021-02-09 | $135.74 | $138.30 | $134.06 | $136.95 | $136.95 | 996,799 |
| 2021-02-08 | $138.40 | $138.68 | $134.74 | $135.98 | $135.98 | 296,671 |
| 2021-02-05 | $136.14 | $139.33 | $135.61 | $137.93 | $137.93 | 989,714 |
| 2021-02-04 | $136.15 | $137.46 | $134.56 | $135.62 | $135.62 | 531,068 |
| 2021-02-03 | $136.03 | $137.14 | $134.72 | $134.84 | $134.84 | 1,160,678 |
| 2021-02-02 | $139.86 | $139.94 | $135.61 | $136.14 | $136.14 | 643,309 |
| 2021-02-01 | $137.67 | $138.65 | $135.42 | $138.36 | $138.36 | 633,530 |
| 2021-01-29 | $139.12 | $139.74 | $134.64 | $135.72 | $135.72 | 548,421 |
| 2021-01-28 | $141.32 | $142.97 | $138.31 | $138.47 | $138.47 | 579,782 |
| 2021-01-27 | $134.01 | $141.86 | $132.24 | $139.36 | $139.36 | 1,369,432 |
| 2021-01-26 | $136.42 | $137.78 | $134.17 | $136.76 | $136.76 | 818,060 |
| 2021-01-25 | $135.29 | $137.85 | $133.09 | $134.00 | $134.00 | 828,932 |
| 2021-01-22 | $135.49 | $137.52 | $133.58 | $136.75 | $136.75 | 849,200 |
| 2021-01-21 | $138.57 | $138.57 | $136.03 | $137.26 | $137.26 | 1,072,677 |
| 2021-01-20 | $140.35 | $141.45 | $138.00 | $138.42 | $138.42 | 500,755 |
| 2021-01-19 | $138.12 | $142.78 | $136.01 | $138.83 | $138.83 | 1,296,751 |
| 2021-01-15 | $135.34 | $136.22 | $132.48 | $133.96 | $133.96 | 525,624 |
| 2021-01-14 | $137.73 | $139.30 | $133.33 | $136.52 | $136.52 | 788,706 |
| 2021-01-13 | $140.73 | $141.97 | $135.18 | $135.71 | $135.71 | 1,842,240 |
| 2021-01-12 | $138.81 | $141.60 | $137.93 | $141.18 | $141.18 | 774,695 |
| 2021-01-11 | $133.41 | $137.94 | $133.23 | $137.54 | $137.54 | 1,683,627 |
| 2021-01-08 | $135.98 | $137.86 | $134.19 | $137.15 | $137.15 | 908,018 |
| 2021-01-07 | $135.80 | $137.67 | $133.91 | $136.09 | $136.09 | 724,317 |
| 2021-01-06 | $130.52 | $136.57 | $130.52 | $135.11 | $135.11 | 1,290,474 |
| 2021-01-05 | $125.59 | $130.69 | $125.59 | $129.81 | $129.81 | 1,777,244 |
| 2021-01-04 | $130.28 | $130.28 | $123.93 | $126.16 | $126.16 | 557,443 |
| 2020-12-31 | $128.24 | $130.20 | $127.77 | $128.92 | $128.92 | 413,908 |
| 2020-12-30 | $127.35 | $130.24 | $127.18 | $128.88 | $128.88 | 743,035 |
| 2020-12-29 | $127.17 | $128.03 | $125.08 | $126.86 | $126.86 | 672,211 |
| 2020-12-28 | $130.02 | $130.53 | $126.35 | $126.48 | $126.48 | 328,156 |
| 2020-12-24 | $131.08 | $131.08 | $127.74 | $129.41 | $129.41 | 157,656 |
| 2020-12-23 | $128.94 | $131.28 | $128.29 | $130.25 | $130.25 | 650,456 |
| 2020-12-22 | $131.71 | $132.95 | $127.42 | $128.49 | $128.49 | 591,791 |
| 2020-12-21 | $129.06 | $132.56 | $128.84 | $131.23 | $131.23 | 986,457 |
| 2020-12-18 | $133.00 | $134.21 | $130.30 | $131.86 | $131.86 | 704,780 |
| 2020-12-17 | $131.62 | $132.99 | $131.24 | $132.58 | $132.58 | 466,580 |
| 2020-12-16 | $134.84 | $135.22 | $131.32 | $131.94 | $131.94 | 484,207 |
| 2020-12-15 | $134.48 | $135.87 | $133.42 | $134.35 | $134.35 | 760,355 |
| 2020-12-14 | $138.75 | $138.75 | $132.47 | $132.68 | $132.68 | 377,785 |
| 2020-12-11 | $134.80 | $137.46 | $134.67 | $136.71 | $136.71 | 1,298,786 |
| 2020-12-10 | $135.72 | $137.09 | $135.09 | $136.21 | $136.21 | 306,960 |
| 2020-12-09 | $138.14 | $139.22 | $135.63 | $136.90 | $136.90 | 1,116,294 |
| 2020-12-08 | $136.44 | $139.50 | $135.66 | $138.34 | $138.34 | 688,574 |
| 2020-12-07 | $137.67 | $138.29 | $135.25 | $137.31 | $137.31 | 469,718 |
| 2020-12-04 | $138.00 | $139.50 | $137.00 | $138.13 | $138.13 | 957,713 |
| 2020-12-03 | $137.94 | $139.42 | $136.80 | $137.41 | $137.41 | 1,197,817 |
| 2020-12-02 | $137.01 | $138.88 | $135.50 | $137.25 | $137.25 | 946,004 |
| 2020-12-01 | $138.02 | $140.14 | $135.55 | $138.46 | $138.46 | 1,166,858 |
| 2020-11-30 | $137.93 | $138.31 | $135.22 | $135.99 | $135.99 | 249,376 |
| 2020-11-27 | $138.48 | $139.05 | $137.09 | $138.58 | $138.58 | 170,282 |
| 2020-11-25 | $138.54 | $138.54 | $134.44 | $136.75 | $136.75 | 597,758 |
| 2020-11-24 | $139.20 | $140.20 | $137.43 | $139.02 | $139.02 | 841,716 |
| 2020-11-23 | $136.88 | $138.46 | $136.50 | $137.01 | $137.01 | 621,691 |
| 2020-11-20 | $134.60 | $136.35 | $134.05 | $135.28 | $135.28 | 343,416 |
| 2020-11-19 | $132.94 | $136.47 | $132.64 | $134.72 | $134.72 | 376,390 |
| 2020-11-18 | $138.00 | $138.31 | $134.00 | $134.18 | $134.18 | 372,279 |
| 2020-11-17 | $134.36 | $137.31 | $132.00 | $136.05 | $136.05 | 875,587 |
| 2020-11-16 | $135.47 | $139.28 | $134.32 | $136.40 | $136.40 | 998,810 |
| 2020-11-13 | $129.68 | $132.74 | $128.95 | $132.52 | $132.52 | 589,848 |
| 2020-11-12 | $129.46 | $130.76 | $125.87 | $127.53 | $127.53 | 735,709 |
| 2020-11-11 | $133.28 | $134.16 | $130.62 | $131.61 | $131.61 | 1,032,405 |
| 2020-11-10 | $129.13 | $134.20 | $127.20 | $133.27 | $133.27 | 1,198,013 |
| 2020-11-09 | $130.54 | $149.39 | $128.34 | $129.02 | $129.02 | 1,849,445 |
| 2020-11-06 | $120.81 | $123.69 | $118.99 | $122.60 | $122.60 | 1,522,795 |
| 2020-11-05 | $106.99 | $120.84 | $106.47 | $120.75 | $120.75 | 1,397,446 |
| 2020-11-04 | $103.01 | $106.04 | $100.10 | $103.15 | $103.15 | 755,890 |
| 2020-11-03 | $102.26 | $105.28 | $101.42 | $103.91 | $103.91 | 525,043 |
| 2020-11-02 | $101.27 | $102.15 | $99.37 | $100.04 | $100.04 | 744,100 |
| 2020-10-30 | $100.41 | $100.99 | $97.66 | $99.54 | $99.54 | 527,083 |
| 2020-10-29 | $99.53 | $101.68 | $98.28 | $100.41 | $100.41 | 668,985 |
| 2020-10-28 | $100.50 | $103.00 | $99.86 | $100.01 | $100.01 | 557,773 |
| 2020-10-27 | $105.22 | $105.86 | $102.70 | $103.23 | $103.23 | 328,629 |
| 2020-10-26 | $106.46 | $107.83 | $104.45 | $105.48 | $105.48 | 351,142 |
| 2020-10-23 | $108.31 | $109.99 | $106.86 | $108.68 | $108.68 | 577,126 |
| 2020-10-22 | $103.55 | $107.80 | $103.36 | $107.06 | $107.06 | 398,617 |
| 2020-10-21 | $101.79 | $103.86 | $101.79 | $103.00 | $103.00 | 651,585 |
| 2020-10-20 | $102.72 | $103.89 | $102.41 | $102.60 | $102.60 | 866,372 |
| 2020-10-19 | $102.48 | $104.22 | $100.81 | $101.51 | $101.51 | 609,034 |
| 2020-10-16 | $103.34 | $104.28 | $102.03 | $102.85 | $102.85 | 454,863 |
| 2020-10-15 | $102.24 | $103.95 | $100.60 | $102.81 | $102.81 | 782,805 |
| 2020-10-14 | $103.39 | $105.43 | $102.81 | $104.37 | $104.37 | 604,248 |
| 2020-10-13 | $101.57 | $103.96 | $101.57 | $103.14 | $103.14 | 422,053 |
| 2020-10-12 | $102.06 | $103.27 | $101.52 | $103.08 | $103.08 | 507,028 |
| 2020-10-09 | $102.10 | $103.71 | $101.52 | $102.31 | $102.31 | 525,384 |
| 2020-10-08 | $100.00 | $100.76 | $98.26 | $100.70 | $100.70 | 503,414 |
| 2020-10-07 | $98.00 | $99.97 | $97.81 | $99.24 | $99.24 | 566,873 |
| 2020-10-06 | $96.46 | $98.73 | $95.50 | $96.33 | $96.33 | 1,331,558 |
| 2020-10-05 | $94.93 | $96.65 | $94.72 | $96.17 | $96.17 | 351,747 |
| 2020-10-02 | $88.40 | $94.75 | $88.40 | $93.72 | $93.72 | 746,297 |
| 2020-10-01 | $90.05 | $91.18 | $89.29 | $90.27 | $90.27 | 679,176 |
| 2020-09-30 | $89.55 | $91.45 | $88.48 | $89.71 | $89.71 | 548,482 |
| 2020-09-29 | $90.62 | $90.75 | $87.75 | $88.72 | $88.72 | 474,358 |
| 2020-09-28 | $92.07 | $93.26 | $90.75 | $90.90 | $90.90 | 782,522 |
| 2020-09-25 | $91.51 | $91.93 | $89.04 | $90.21 | $90.21 | 866,117 |
| 2020-09-24 | $91.68 | $94.00 | $89.82 | $92.32 | $92.32 | 1,072,124 |
| 2020-09-23 | $92.10 | $94.26 | $91.42 | $91.99 | $91.99 | 2,232,567 |
| 2020-09-22 | $88.30 | $92.56 | $88.01 | $92.54 | $92.54 | 1,574,237 |
| 2020-09-21 | $88.48 | $89.60 | $85.92 | $88.21 | $88.21 | 1,762,629 |
| 2020-09-18 | $94.09 | $94.39 | $91.17 | $91.65 | $91.65 | 776,853 |
| 2020-09-17 | $93.35 | $95.26 | $92.56 | $94.05 | $94.05 | 604,103 |
| 2020-09-16 | $96.78 | $97.59 | $95.09 | $95.34 | $95.34 | 669,237 |
| 2020-09-15 | $99.18 | $99.46 | $95.91 | $96.09 | $96.09 | 840,555 |
| 2020-09-14 | $96.13 | $99.25 | $95.88 | $98.81 | $98.81 | 431,358 |
| 2020-09-11 | $94.02 | $95.96 | $93.27 | $95.10 | $95.10 | 729,976 |
| 2020-09-10 | $96.50 | $97.29 | $93.15 | $93.57 | $93.57 | 438,222 |
| 2020-09-09 | $95.14 | $96.98 | $94.65 | $95.95 | $95.95 | 323,565 |
| 2020-09-08 | $94.60 | $96.93 | $94.29 | $94.69 | $94.69 | 332,444 |
| 2020-09-04 | $97.25 | $97.55 | $94.31 | $96.39 | $96.39 | 421,826 |
| 2020-09-03 | $100.10 | $100.75 | $95.00 | $95.37 | $95.37 | 920,627 |
| 2020-09-02 | $98.29 | $99.94 | $97.50 | $99.65 | $99.65 | 510,461 |
| 2020-09-01 | $97.45 | $98.35 | $96.26 | $97.93 | $97.93 | 549,213 |
| 2020-08-31 | $99.58 | $99.89 | $97.43 | $97.90 | $97.90 | 972,890 |
| 2020-08-28 | $96.99 | $99.90 | $96.35 | $99.82 | $99.82 | 566,426 |
| 2020-08-27 | $95.88 | $97.36 | $95.23 | $96.60 | $96.60 | 575,793 |
| 2020-08-26 | $95.89 | $96.05 | $93.79 | $95.26 | $95.26 | 569,934 |
| 2020-08-25 | $95.97 | $96.47 | $93.79 | $95.61 | $95.61 | 586,303 |
| 2020-08-24 | $92.46 | $95.95 | $92.38 | $95.70 | $95.70 | 833,399 |
| 2020-08-21 | $91.86 | $94.12 | $90.53 | $92.23 | $92.23 | 902,094 |
| 2020-08-20 | $93.18 | $94.40 | $91.90 | $92.47 | $92.47 | 1,139,945 |
| 2020-08-19 | $96.69 | $96.71 | $93.76 | $94.21 | $94.21 | 2,412,899 |
| 2020-08-18 | $99.66 | $100.03 | $96.26 | $96.71 | $96.71 | 1,491,271 |
| 2020-08-17 | $103.26 | $103.88 | $102.12 | $103.16 | $103.16 | 948,164 |
| 2020-08-14 | $102.79 | $104.43 | $102.43 | $102.87 | $102.87 | 438,121 |
| 2020-08-13 | $103.03 | $104.87 | $102.40 | $103.50 | $103.50 | 612,972 |
| 2020-08-12 | $106.00 | $106.00 | $103.05 | $103.99 | $103.99 | 893,453 |
| 2020-08-11 | $106.17 | $108.26 | $104.26 | $104.65 | $104.65 | 1,265,496 |
| 2020-08-10 | $103.68 | $105.15 | $102.50 | $104.60 | $104.60 | 542,242 |
| 2020-08-07 | $99.84 | $103.05 | $98.78 | $102.91 | $102.91 | 904,877 |
| 2020-08-06 | $98.43 | $101.78 | $98.43 | $99.83 | $99.83 | 1,317,850 |
| 2020-08-05 | $91.01 | $99.87 | $91.00 | $99.70 | $99.70 | 1,396,420 |
| 2020-08-04 | $84.02 | $86.01 | $82.68 | $85.73 | $85.73 | 560,438 |
| 2020-08-03 | $83.87 | $84.42 | $82.41 | $84.01 | $84.01 | 566,813 |
| 2020-07-31 | $84.61 | $85.71 | $82.04 | $83.06 | $83.06 | 675,461 |
| 2020-07-30 | $85.89 | $85.89 | $83.66 | $85.36 | $85.36 | 368,401 |
| 2020-07-29 | $85.89 | $87.77 | $85.63 | $87.43 | $87.43 | 410,012 |
| 2020-07-28 | $85.31 | $86.32 | $84.83 | $85.64 | $85.64 | 370,836 |
| 2020-07-27 | $84.98 | $86.04 | $83.24 | $85.80 | $85.80 | 370,996 |
| 2020-07-24 | $86.51 | $86.51 | $83.93 | $84.60 | $84.60 | 559,048 |
| 2020-07-23 | $84.90 | $86.89 | $84.26 | $86.41 | $86.41 | 700,467 |
| 2020-07-22 | $84.36 | $86.12 | $84.12 | $85.11 | $85.11 | 341,656 |
| 2020-07-21 | $82.76 | $86.26 | $82.13 | $85.05 | $85.05 | 578,902 |
| 2020-07-20 | $82.46 | $83.46 | $81.33 | $81.65 | $81.65 | 606,080 |
| 2020-07-17 | $82.65 | $83.99 | $81.61 | $82.67 | $82.67 | 531,100 |
| 2020-07-16 | $81.91 | $83.83 | $80.31 | $82.59 | $82.59 | 489,900 |
| 2020-07-15 | $81.67 | $83.67 | $80.02 | $83.11 | $83.11 | 985,800 |
| 2020-07-14 | $76.25 | $79.32 | $75.38 | $79.30 | $79.30 | 655,500 |
| 2020-07-13 | $75.54 | $78.05 | $74.52 | $75.84 | $75.84 | 996,100 |
| 2020-07-10 | $70.77 | $74.75 | $70.50 | $74.34 | $74.34 | 741,400 |
| 2020-07-09 | $75.58 | $76.04 | $70.78 | $70.94 | $70.94 | 1,163,200 |
| 2020-07-08 | $74.07 | $75.94 | $73.96 | $75.75 | $75.75 | 674,600 |
| 2020-07-07 | $76.21 | $77.58 | $74.39 | $74.48 | $74.48 | 989,600 |
| 2020-07-06 | $77.25 | $78.44 | $75.56 | $77.31 | $77.31 | 1,682,600 |
| 2020-07-02 | $77.46 | $78.86 | $74.90 | $74.98 | $74.98 | 1,201,900 |
| 2020-07-01 | $78.95 | $79.99 | $75.00 | $75.09 | $75.09 | 1,046,000 |
| 2020-06-30 | $78.77 | $80.89 | $78.51 | $78.94 | $78.94 | 975,600 |
| 2020-06-29 | $75.78 | $80.30 | $74.72 | $79.93 | $79.93 | 1,472,100 |
| 2020-06-26 | $74.41 | $74.41 | $72.53 | $72.98 | $72.98 | 2,535,030 |
| 2020-06-25 | $75.35 | $75.86 | $72.93 | $75.13 | $75.13 | 1,364,921 |
| 2020-06-24 | $78.45 | $79.39 | $74.21 | $76.15 | $76.15 | 1,977,448 |
| 2020-06-23 | $80.61 | $80.88 | $77.93 | $80.36 | $80.36 | 1,386,487 |
| 2020-06-22 | $76.54 | $79.11 | $75.21 | $78.88 | $78.88 | 1,490,776 |
| 2020-06-19 | $81.33 | $82.48 | $77.06 | $77.71 | $77.71 | 8,488,623 |
| 2020-06-18 | $80.95 | $83.37 | $79.54 | $79.63 | $79.63 | 1,325,044 |
| 2020-06-17 | $80.41 | $83.89 | $79.88 | $82.46 | $82.46 | 1,229,545 |
| 2020-06-16 | $86.94 | $87.00 | $80.32 | $80.78 | $80.78 | 2,143,698 |
| 2020-06-15 | $75.53 | $82.66 | $72.34 | $81.43 | $81.43 | 3,383,699 |
| 2020-06-12 | $76.44 | $79.04 | $71.38 | $73.36 | $73.36 | 1,254,165 |
| 2020-06-11 | $73.42 | $76.16 | $71.56 | $72.76 | $72.76 | 1,112,558 |
| 2020-06-10 | $81.33 | $81.33 | $76.79 | $78.83 | $78.83 | 728,769 |
| 2020-06-09 | $85.86 | $86.86 | $82.20 | $82.30 | $82.30 | 1,143,358 |
| 2020-06-08 | $90.08 | $93.22 | $87.31 | $87.78 | $87.78 | 1,482,451 |
| 2020-06-05 | $85.36 | $93.56 | $85.36 | $87.34 | $87.34 | 2,377,065 |
| 2020-06-04 | $77.33 | $81.42 | $76.69 | $80.94 | $80.94 | 1,444,321 |
| 2020-06-03 | $74.21 | $78.63 | $73.22 | $78.03 | $78.03 | 1,049,793 |
| 2020-06-02 | $74.51 | $75.42 | $71.84 | $72.28 | $72.28 | 713,184 |
| 2020-06-01 | $68.49 | $73.70 | $68.01 | $72.73 | $72.73 | 1,082,546 |
| 2020-05-29 | $67.64 | $69.56 | $66.79 | $68.10 | $68.10 | 3,552,190 |
| 2020-05-28 | $74.51 | $74.51 | $69.17 | $70.12 | $70.12 | 1,010,787 |
| 2020-05-27 | $74.51 | $76.91 | $71.04 | $73.52 | $73.52 | 1,408,149 |
| 2020-05-26 | $66.10 | $73.85 | $65.39 | $72.07 | $72.07 | 2,683,840 |
| 2020-05-22 | $64.62 | $64.63 | $62.11 | $63.11 | $63.11 | 1,383,732 |
| 2020-05-21 | $64.76 | $66.04 | $63.55 | $63.67 | $63.67 | 824,536 |
| 2020-05-20 | $65.12 | $66.15 | $64.18 | $64.85 | $64.85 | 1,135,138 |
| 2020-05-19 | $64.07 | $66.72 | $62.71 | $64.40 | $64.40 | 1,061,000 |
| 2020-05-18 | $63.01 | $66.57 | $62.77 | $64.45 | $64.45 | 1,376,461 |
| 2020-05-15 | $58.63 | $61.65 | $56.63 | $60.59 | $60.59 | 1,276,523 |
| 2020-05-14 | $55.34 | $60.10 | $54.21 | $59.57 | $59.57 | 1,484,599 |
| 2020-05-13 | $57.79 | $58.68 | $55.88 | $56.76 | $56.76 | 2,286,000 |
| 2020-05-12 | $61.80 | $62.99 | $59.11 | $59.26 | $59.26 | 1,269,039 |
| 2020-05-11 | $64.30 | $64.30 | $60.18 | $61.06 | $61.06 | 1,627,855 |
| 2020-05-08 | $60.90 | $65.28 | $60.06 | $64.35 | $64.35 | 1,799,025 |
| 2020-05-07 | $57.31 | $59.97 | $54.84 | $59.23 | $59.23 | 2,660,666 |
| 2020-05-06 | $54.51 | $55.01 | $52.75 | $54.82 | $54.82 | 1,656,382 |
| 2020-05-05 | $54.67 | $56.84 | $53.42 | $53.98 | $53.98 | 1,950,494 |
| 2020-05-04 | $51.11 | $53.00 | $49.11 | $52.84 | $52.84 | 1,496,063 |
| 2020-05-01 | $54.55 | $54.85 | $50.92 | $52.69 | $52.69 | 1,070,680 |
| 2020-04-30 | $59.06 | $59.06 | $55.57 | $55.63 | $55.63 | 1,474,426 |
| 2020-04-29 | $57.68 | $60.48 | $56.85 | $60.07 | $60.07 | 2,837,033 |
| 2020-04-28 | $56.49 | $57.56 | $54.10 | $55.50 | $55.50 | 972,755 |
| 2020-04-27 | $51.64 | $54.87 | $51.56 | $54.63 | $54.63 | 1,095,184 |
| 2020-04-24 | $53.00 | $53.53 | $50.38 | $51.49 | $51.49 | 1,767,552 |
| 2020-04-23 | $52.19 | $54.35 | $51.61 | $52.99 | $52.99 | 1,643,228 |
| 2020-04-22 | $50.64 | $52.14 | $49.99 | $51.31 | $51.31 | 1,536,645 |
| 2020-04-21 | $46.95 | $50.41 | $46.61 | $49.27 | $49.27 | 2,048,913 |
| 2020-04-20 | $50.11 | $50.62 | $47.97 | $48.56 | $48.56 | 1,570,166 |
| 2020-04-17 | $50.62 | $52.15 | $50.34 | $51.68 | $51.68 | 1,687,339 |
| 2020-04-16 | $49.90 | $50.45 | $48.00 | $49.27 | $49.27 | 1,336,754 |
| 2020-04-15 | $51.70 | $52.00 | $48.64 | $50.23 | $50.23 | 1,567,756 |
| 2020-04-14 | $53.11 | $55.16 | $52.77 | $54.00 | $54.00 | 1,475,813 |
| 2020-04-13 | $58.04 | $58.72 | $52.21 | $52.35 | $52.35 | 1,283,044 |
| 2020-04-09 | $57.78 | $60.24 | $57.01 | $58.08 | $58.08 | 1,436,069 |
| 2020-04-08 | $55.25 | $56.87 | $53.33 | $55.87 | $55.87 | 1,366,696 |
| 2020-04-07 | $55.00 | $59.15 | $53.34 | $53.88 | $53.88 | 1,656,020 |
| 2020-04-06 | $51.23 | $53.81 | $50.47 | $51.93 | $51.93 | 2,371,119 |
| 2020-04-03 | $52.71 | $53.93 | $48.27 | $48.71 | $48.71 | 1,238,960 |
| 2020-04-02 | $52.93 | $54.55 | $51.41 | $52.55 | $52.55 | 1,453,843 |
| 2020-04-01 | $54.37 | $54.84 | $51.51 | $53.01 | $53.01 | 1,344,601 |
| 2020-03-31 | $56.93 | $59.73 | $55.84 | $56.88 | $56.88 | 1,018,075 |
| 2020-03-30 | $57.34 | $58.62 | $55.31 | $57.00 | $57.00 | 885,147 |
| 2020-03-27 | $59.35 | $60.41 | $55.08 | $57.93 | $57.93 | 1,086,083 |
| 2020-03-26 | $56.44 | $63.53 | $55.01 | $61.03 | $61.03 | 2,152,429 |
| 2020-03-25 | $49.42 | $57.02 | $48.20 | $55.69 | $55.69 | 2,568,149 |
| 2020-03-24 | $47.08 | $49.62 | $45.45 | $48.99 | $48.99 | 2,260,178 |
| 2020-03-23 | $45.75 | $46.57 | $41.73 | $43.86 | $43.86 | 2,173,921 |
| 2020-03-20 | $51.98 | $53.32 | $46.49 | $47.07 | $47.07 | 1,980,876 |
| 2020-03-19 | $48.82 | $54.04 | $44.03 | $50.67 | $50.67 | 3,417,284 |
| 2020-03-18 | $59.55 | $59.55 | $46.78 | $48.61 | $48.61 | 1,986,207 |
| 2020-03-17 | $64.09 | $66.90 | $61.07 | $63.44 | $63.44 | 2,146,055 |
| 2020-03-16 | $69.65 | $71.44 | $62.27 | $63.43 | $63.43 | 1,994,056 |
| 2020-03-13 | $77.94 | $79.15 | $69.93 | $76.12 | $76.12 | 1,685,024 |
| 2020-03-12 | $81.53 | $83.76 | $74.66 | $74.92 | $74.92 | 1,156,893 |
| 2020-03-11 | $90.85 | $90.85 | $86.36 | $86.97 | $86.97 | 716,779 |
| 2020-03-10 | $95.61 | $96.94 | $90.60 | $92.74 | $92.74 | 905,435 |
| 2020-03-09 | $94.35 | $95.84 | $90.91 | $93.30 | $93.30 | 974,563 |
| 2020-03-06 | $99.80 | $104.18 | $97.90 | $100.71 | $100.71 | 466,640 |
| 2020-03-05 | $108.30 | $109.90 | $102.23 | $102.70 | $102.70 | 529,396 |
| 2020-03-04 | $108.34 | $110.90 | $106.30 | $110.90 | $110.90 | 517,012 |
| 2020-03-03 | $114.27 | $114.27 | $106.33 | $106.99 | $106.99 | 379,287 |
| 2020-03-02 | $111.91 | $112.30 | $105.65 | $111.99 | $111.99 | 405,225 |
| 2020-02-28 | $110.47 | $114.31 | $109.15 | $111.81 | $111.81 | 668,067 |
| 2020-02-27 | $115.35 | $117.13 | $112.58 | $113.56 | $113.56 | 719,536 |
| 2020-02-26 | $127.00 | $128.48 | $109.17 | $115.27 | $115.27 | 1,095,378 |
| 2020-02-25 | $109.16 | $111.35 | $105.32 | $106.78 | $106.78 | 890,143 |
| 2020-02-24 | $108.21 | $110.09 | $106.88 | $109.37 | $109.37 | 301,431 |
| 2020-02-21 | $111.44 | $111.67 | $108.24 | $110.63 | $110.63 | 404,527 |
| 2020-02-20 | $111.80 | $113.53 | $111.80 | $112.01 | $112.01 | 277,820 |
| 2020-02-19 | $112.56 | $113.38 | $111.65 | $111.97 | $111.97 | 328,800 |
| 2020-02-18 | $111.61 | $113.21 | $111.61 | $112.29 | $112.29 | 270,017 |
| 2020-02-14 | $115.01 | $115.06 | $113.43 | $113.73 | $113.73 | 181,580 |
| 2020-02-13 | $115.40 | $116.43 | $114.62 | $115.21 | $115.21 | 225,914 |
| 2020-02-12 | $116.18 | $117.23 | $115.25 | $115.99 | $115.99 | 289,290 |
| 2020-02-11 | $112.92 | $115.96 | $112.92 | $115.23 | $115.23 | 491,929 |
| 2020-02-10 | $111.58 | $113.04 | $110.65 | $112.60 | $112.60 | 115,066 |
| 2020-02-07 | $111.63 | $113.51 | $111.02 | $111.97 | $111.97 | 229,069 |
| 2020-02-06 | $113.51 | $113.73 | $111.99 | $112.37 | $112.37 | 126,886 |
| 2020-02-05 | $112.51 | $114.71 | $112.31 | $113.47 | $113.47 | 243,006 |
| 2020-02-04 | $111.00 | $113.64 | $111.00 | $111.51 | $111.51 | 362,712 |
| 2020-02-03 | $111.50 | $112.10 | $106.33 | $110.00 | $110.00 | 890,498 |
| 2020-01-31 | $113.45 | $113.74 | $111.57 | $112.16 | $112.16 | 354,285 |
| 2020-01-30 | $114.21 | $114.52 | $112.59 | $113.78 | $113.78 | 377,701 |
| 2020-01-29 | $114.07 | $115.56 | $113.14 | $115.19 | $115.19 | 270,748 |
| 2020-01-28 | $113.07 | $115.00 | $112.97 | $113.62 | $113.62 | 470,257 |
| 2020-01-27 | $112.79 | $113.31 | $111.90 | $112.85 | $112.85 | 421,189 |
| 2020-01-24 | $112.64 | $114.60 | $112.38 | $114.17 | $114.17 | 443,461 |
| 2020-01-23 | $111.33 | $112.90 | $110.80 | $112.57 | $112.57 | 526,250 |
| 2020-01-22 | $112.00 | $112.82 | $111.11 | $111.56 | $111.56 | 230,468 |
| 2020-01-21 | $113.31 | $113.98 | $111.36 | $112.07 | $112.07 | 616,469 |
| 2020-01-17 | $109.57 | $114.48 | $109.46 | $113.33 | $113.33 | 1,200,717 |
| 2020-01-16 | $109.73 | $110.17 | $108.93 | $109.67 | $109.67 | 214,200 |
| 2020-01-15 | $108.06 | $109.87 | $107.86 | $108.85 | $108.85 | 249,954 |
| 2020-01-14 | $109.91 | $109.93 | $108.22 | $108.36 | $108.36 | 342,787 |
| 2020-01-13 | $108.81 | $110.53 | $108.81 | $109.99 | $109.99 | 306,075 |
| 2020-01-10 | $109.77 | $110.17 | $108.67 | $109.10 | $109.10 | 234,099 |
| 2020-01-09 | $108.98 | $110.22 | $108.91 | $109.58 | $109.58 | 321,435 |
| 2020-01-08 | $108.23 | $109.12 | $108.16 | $108.83 | $108.83 | 208,525 |
| 2020-01-07 | $108.81 | $109.52 | $108.03 | $108.28 | $108.28 | 717,824 |
| 2020-01-06 | $108.58 | $109.00 | $107.21 | $108.96 | $108.96 | 573,617 |
| 2020-01-03 | $108.21 | $109.24 | $107.50 | $109.11 | $109.11 | 681,430 |
| 2020-01-02 | $110.46 | $111.00 | $107.90 | $108.98 | $108.98 | 638,379 |
| 2019-12-31 | $109.05 | $110.27 | $109.05 | $109.52 | $109.52 | 168,452 |
| 2019-12-30 | $109.70 | $110.20 | $108.39 | $109.37 | $109.37 | 213,598 |
| 2019-12-27 | $110.99 | $111.15 | $109.43 | $109.73 | $109.73 | 208,055 |
| 2019-12-26 | $110.95 | $111.75 | $110.18 | $110.72 | $110.72 | 129,012 |
| 2019-12-24 | $111.16 | $111.40 | $110.41 | $111.02 | $111.02 | 170,127 |
| 2019-12-23 | $111.23 | $111.35 | $109.95 | $110.82 | $110.82 | 401,258 |
| 2019-12-20 | $112.03 | $112.06 | $110.58 | $111.23 | $111.23 | 337,201 |
| 2019-12-19 | $111.08 | $112.74 | $110.90 | $111.36 | $111.36 | 438,904 |
| 2019-12-18 | $110.88 | $112.03 | $110.47 | $111.50 | $111.50 | 557,216 |
| 2019-12-17 | $110.00 | $111.66 | $109.78 | $110.52 | $110.52 | 949,226 |
| 2019-12-16 | $108.50 | $109.88 | $108.35 | $109.76 | $109.76 | 769,017 |
| 2019-12-13 | $109.66 | $110.54 | $107.98 | $108.26 | $108.26 | 392,587 |
| 2019-12-12 | $109.97 | $110.71 | $108.80 | $109.66 | $109.66 | 509,728 |
| 2019-12-11 | $109.96 | $111.12 | $107.65 | $109.47 | $109.47 | 827,968 |
| 2019-12-10 | $110.71 | $111.56 | $109.46 | $109.68 | $109.68 | 357,625 |
| 2019-12-09 | $113.02 | $113.02 | $110.23 | $110.62 | $110.62 | 380,274 |
| 2019-12-06 | $113.21 | $114.78 | $112.62 | $112.90 | $112.90 | 726,640 |
| 2019-12-05 | $111.13 | $112.78 | $111.13 | $111.65 | $111.65 | 904,972 |
| 2019-12-04 | $112.33 | $113.59 | $110.68 | $110.77 | $110.77 | 393,796 |
| 2019-12-03 | $112.89 | $113.55 | $111.66 | $112.08 | $112.08 | 187,240 |
| 2019-12-02 | $116.24 | $116.60 | $113.82 | $113.88 | $113.88 | 169,752 |
| 2019-11-29 | $115.55 | $116.82 | $114.14 | $115.76 | $115.76 | 176,710 |
| 2019-11-27 | $117.13 | $117.96 | $114.84 | $115.54 | $115.54 | 288,308 |
| 2019-11-26 | $116.10 | $117.93 | $115.50 | $117.28 | $117.28 | 297,274 |
| 2019-11-25 | $114.96 | $116.06 | $114.15 | $115.77 | $115.77 | 381,254 |
| 2019-11-22 | $114.71 | $115.31 | $114.31 | $114.65 | $114.65 | 129,412 |
| 2019-11-21 | $114.78 | $115.42 | $114.10 | $114.34 | $114.34 | 385,726 |
| 2019-11-20 | $114.84 | $115.37 | $113.56 | $114.25 | $114.25 | 324,722 |
| 2019-11-19 | $115.53 | $115.93 | $114.47 | $114.51 | $114.51 | 278,051 |
| 2019-11-18 | $117.13 | $117.13 | $114.69 | $114.76 | $114.76 | 233,476 |
| 2019-11-15 | $118.19 | $119.08 | $117.21 | $117.53 | $117.53 | 267,824 |
| 2019-11-14 | $118.31 | $119.36 | $117.90 | $118.24 | $118.24 | 209,380 |
| 2019-11-13 | $119.28 | $119.75 | $118.51 | $119.05 | $119.05 | 167,634 |
| 2019-11-12 | $118.48 | $120.18 | $118.05 | $119.00 | $119.00 | 217,495 |
| 2019-11-11 | $119.39 | $119.39 | $118.18 | $118.58 | $118.58 | 166,630 |
| 2019-11-08 | $118.61 | $120.49 | $117.68 | $120.05 | $120.05 | 192,354 |
| 2019-11-07 | $117.20 | $121.72 | $117.01 | $118.62 | $118.62 | 305,405 |
| 2019-11-06 | $123.48 | $123.48 | $117.01 | $118.27 | $118.27 | 944,163 |
| 2019-11-05 | $124.63 | $125.40 | $122.28 | $124.74 | $124.74 | 460,547 |
| 2019-11-04 | $124.43 | $125.00 | $123.19 | $124.44 | $124.44 | 323,569 |
| 2019-11-01 | $121.61 | $123.40 | $121.61 | $123.31 | $123.31 | 207,279 |
| 2019-10-31 | $120.72 | $121.24 | $118.90 | $120.95 | $120.95 | 272,111 |
| 2019-10-30 | $121.30 | $121.30 | $119.35 | $121.15 | $121.15 | 152,691 |
| 2019-10-29 | $118.59 | $121.39 | $118.57 | $120.97 | $120.97 | 213,574 |
| 2019-10-28 | $120.24 | $120.64 | $118.68 | $119.00 | $119.00 | 272,987 |
| 2019-10-25 | $120.60 | $121.27 | $119.00 | $119.39 | $119.39 | 218,777 |
| 2019-10-24 | $121.51 | $122.01 | $120.49 | $121.26 | $121.26 | 256,634 |
| 2019-10-23 | $119.26 | $121.99 | $118.70 | $121.65 | $121.65 | 364,010 |
| 2019-10-22 | $117.62 | $120.62 | $116.96 | $119.92 | $119.92 | 352,203 |
| 2019-10-21 | $116.70 | $117.51 | $116.29 | $117.10 | $117.10 | 251,319 |
| 2019-10-18 | $115.33 | $116.50 | $114.09 | $115.74 | $115.74 | 287,446 |
| 2019-10-17 | $114.31 | $115.54 | $114.24 | $115.43 | $115.43 | 219,091 |
| 2019-10-16 | $113.95 | $114.95 | $113.15 | $113.55 | $113.55 | 168,316 |
| 2019-10-15 | $113.11 | $114.24 | $112.10 | $114.09 | $114.09 | 125,915 |
| 2019-10-14 | $112.76 | $113.59 | $111.98 | $112.91 | $112.91 | 119,508 |
| 2019-10-11 | $112.57 | $115.56 | $112.57 | $113.28 | $113.28 | 164,744 |
| 2019-10-10 | $109.71 | $111.84 | $109.64 | $111.09 | $111.09 | 191,142 |
| 2019-10-09 | $110.48 | $111.32 | $109.44 | $109.89 | $109.89 | 154,099 |
| 2019-10-08 | $111.31 | $111.46 | $109.69 | $109.91 | $109.91 | 259,603 |
| 2019-10-07 | $112.71 | $113.19 | $111.79 | $111.91 | $111.91 | 144,011 |
| 2019-10-04 | $112.77 | $113.70 | $111.46 | $112.77 | $112.77 | 187,186 |
| 2019-10-03 | $112.07 | $112.96 | $110.25 | $112.54 | $112.54 | 175,599 |
| 2019-10-02 | $113.50 | $113.50 | $110.77 | $111.72 | $111.72 | 284,618 |
| 2019-10-01 | $117.56 | $118.39 | $114.09 | $114.29 | $114.29 | 222,976 |
| 2019-09-30 | $116.24 | $117.30 | $116.24 | $116.90 | $116.90 | 196,759 |
| 2019-09-27 | $117.12 | $117.13 | $114.65 | $116.40 | $116.40 | 201,089 |
| 2019-09-26 | $117.36 | $117.36 | $115.43 | $116.69 | $116.69 | 334,778 |
| 2019-09-25 | $114.80 | $117.95 | $114.61 | $117.57 | $117.57 | 255,173 |
| 2019-09-24 | $117.56 | $118.00 | $114.39 | $114.84 | $114.84 | 318,936 |
| 2019-09-23 | $115.37 | $117.55 | $114.76 | $117.49 | $117.49 | 234,633 |
| 2019-09-20 | $116.83 | $117.79 | $114.97 | $115.33 | $115.33 | 325,056 |
| 2019-09-19 | $119.17 | $119.17 | $116.65 | $117.02 | $117.02 | 247,746 |
| 2019-09-18 | $120.06 | $120.06 | $117.42 | $118.91 | $118.91 | 214,206 |
| 2019-09-17 | $119.49 | $120.96 | $117.92 | $120.46 | $120.46 | 363,395 |
| 2019-09-16 | $119.89 | $121.04 | $119.31 | $120.15 | $120.15 | 143,177 |
| 2019-09-13 | $120.60 | $121.91 | $119.94 | $120.42 | $120.42 | 162,378 |
| 2019-09-12 | $121.10 | $121.79 | $118.89 | $120.39 | $120.39 | 171,835 |
| 2019-09-11 | $118.79 | $121.11 | $117.52 | $121.01 | $121.01 | 229,991 |
| 2019-09-10 | $117.14 | $119.26 | $115.54 | $118.81 | $118.81 | 336,925 |
| 2019-09-09 | $114.01 | $116.79 | $108.62 | $116.66 | $116.66 | 398,762 |
| 2019-09-06 | $112.57 | $113.59 | $111.52 | $113.45 | $113.45 | 312,519 |
| 2019-09-05 | $111.10 | $113.32 | $111.10 | $112.35 | $112.35 | 257,749 |
| 2019-09-04 | $109.16 | $111.25 | $108.76 | $110.55 | $110.55 | 313,204 |
| 2019-09-03 | $109.32 | $109.55 | $107.39 | $108.39 | $108.39 | 326,628 |
| 2019-08-30 | $110.96 | $111.62 | $109.50 | $109.66 | $109.66 | 275,660 |
| 2019-08-29 | $110.09 | $111.38 | $109.48 | $110.11 | $110.11 | 188,624 |
| 2019-08-28 | $107.84 | $109.69 | $107.81 | $109.31 | $109.31 | 386,590 |
| 2019-08-27 | $108.35 | $109.13 | $107.48 | $108.65 | $108.65 | 319,152 |
| 2019-08-26 | $107.60 | $108.63 | $106.99 | $107.70 | $107.70 | 343,271 |
| 2019-08-23 | $108.25 | $109.37 | $105.77 | $107.25 | $107.25 | 568,700 |
| 2019-08-22 | $111.25 | $111.75 | $109.30 | $109.43 | $109.43 | 367,446 |
| 2019-08-21 | $111.10 | $112.08 | $110.33 | $111.17 | $111.17 | 471,200 |
| 2019-08-20 | $110.40 | $110.84 | $109.53 | $110.09 | $110.09 | 457,019 |
| 2019-08-19 | $112.56 | $112.88 | $110.16 | $110.79 | $110.79 | 365,822 |
| 2019-08-16 | $110.40 | $111.82 | $109.95 | $110.95 | $110.95 | 465,088 |
| 2019-08-15 | $110.10 | $110.65 | $109.22 | $110.06 | $110.06 | 451,128 |
| 2019-08-14 | $113.01 | $113.01 | $109.17 | $109.70 | $109.70 | 598,933 |
| 2019-08-13 | $111.36 | $114.25 | $110.19 | $112.31 | $112.31 | 673,545 |
| 2019-08-12 | $111.62 | $112.86 | $110.00 | $111.92 | $111.92 | 577,246 |
| 2019-08-09 | $114.06 | $115.62 | $112.28 | $112.39 | $112.39 | 421,863 |
| 2019-08-08 | $114.34 | $117.83 | $112.83 | $114.07 | $114.07 | 1,555,355 |
| 2019-08-07 | $115.07 | $118.47 | $109.25 | $115.05 | $115.05 | 2,137,701 |
| 2019-08-06 | $125.24 | $128.06 | $124.33 | $127.70 | $127.70 | 423,984 |
| 2019-08-05 | $127.30 | $127.30 | $122.94 | $124.16 | $124.16 | 284,059 |
| 2019-08-02 | $131.53 | $131.53 | $128.38 | $129.13 | $129.13 | 267,666 |
| 2019-08-01 | $134.52 | $135.33 | $131.33 | $131.67 | $131.67 | 359,644 |
| 2019-07-31 | $134.84 | $136.20 | $133.25 | $134.38 | $134.38 | 479,414 |
| 2019-07-30 | $134.33 | $135.25 | $132.30 | $134.91 | $134.91 | 459,605 |
| 2019-07-29 | $138.04 | $138.04 | $134.69 | $134.91 | $134.91 | 334,535 |
| 2019-07-26 | $137.55 | $138.26 | $135.58 | $138.03 | $138.03 | 260,156 |
| 2019-07-25 | $139.30 | $139.55 | $136.88 | $137.11 | $137.11 | 234,239 |
| 2019-07-24 | $136.95 | $139.79 | $136.67 | $139.65 | $139.65 | 212,538 |
| 2019-07-23 | $137.44 | $138.52 | $136.13 | $137.71 | $137.71 | 222,812 |
| 2019-07-22 | $136.84 | $137.84 | $136.37 | $136.61 | $136.61 | 176,564 |
| 2019-07-19 | $138.24 | $139.19 | $136.47 | $136.83 | $136.83 | 220,382 |
| 2019-07-18 | $137.96 | $138.29 | $136.80 | $138.01 | $138.01 | 272,257 |
| 2019-07-17 | $142.61 | $142.98 | $137.34 | $137.63 | $137.63 | 749,033 |
| 2019-07-16 | $136.90 | $142.65 | $136.68 | $142.16 | $142.16 | 685,774 |
| 2019-07-15 | $137.12 | $138.51 | $136.62 | $137.99 | $137.99 | 276,729 |
| 2019-07-12 | $135.38 | $137.25 | $134.38 | $137.10 | $137.10 | 258,777 |
| 2019-07-11 | $135.08 | $135.88 | $134.47 | $135.03 | $135.03 | 210,980 |
| 2019-07-10 | $133.55 | $135.04 | $132.65 | $134.96 | $134.96 | 657,537 |
| 2019-07-09 | $134.82 | $134.89 | $132.67 | $132.99 | $132.99 | 253,861 |
| 2019-07-08 | $138.12 | $138.12 | $134.72 | $135.79 | $135.79 | 449,576 |
| 2019-07-05 | $137.66 | $138.48 | $135.82 | $138.40 | $138.40 | 228,660 |
| 2019-07-03 | $137.13 | $138.71 | $137.01 | $138.56 | $138.56 | 79,321 |
| 2019-07-02 | $137.74 | $138.82 | $136.57 | $136.73 | $136.73 | 192,958 |
| 2019-07-01 | $137.36 | $138.82 | $136.03 | $137.73 | $137.73 | 251,075 |
| 2019-06-28 | $132.23 | $135.96 | $132.23 | $135.70 | $135.70 | 955,331 |
| 2019-06-27 | $131.88 | $132.80 | $131.30 | $131.84 | $131.84 | 222,775 |
| 2019-06-26 | $133.33 | $133.99 | $131.52 | $131.78 | $131.78 | 229,506 |
| 2019-06-25 | $131.61 | $133.13 | $131.17 | $133.08 | $133.08 | 326,400 |
| 2019-06-24 | $131.56 | $133.04 | $131.18 | $131.43 | $131.43 | 276,198 |
| 2019-06-21 | $132.94 | $133.65 | $130.93 | $131.56 | $131.56 | 453,678 |
| 2019-06-20 | $133.66 | $134.39 | $133.00 | $133.49 | $133.49 | 257,632 |
| 2019-06-19 | $133.02 | $133.12 | $131.82 | $132.10 | $132.10 | 283,513 |
| 2019-06-18 | $131.45 | $133.47 | $130.70 | $132.49 | $132.49 | 366,592 |
| 2019-06-17 | $131.57 | $131.98 | $129.99 | $130.77 | $130.77 | 253,554 |
| 2019-06-14 | $132.94 | $132.94 | $130.55 | $131.10 | $131.10 | 459,141 |
| 2019-06-13 | $133.96 | $134.51 | $132.49 | $132.96 | $132.96 | 197,816 |
| 2019-06-12 | $132.94 | $133.55 | $132.46 | $133.31 | $133.31 | 275,125 |
| 2019-06-11 | $136.10 | $137.05 | $132.78 | $132.94 | $132.94 | 305,624 |
| 2019-06-10 | $134.42 | $135.66 | $133.75 | $135.22 | $135.22 | 466,992 |
| 2019-06-07 | $134.36 | $134.95 | $133.34 | $133.71 | $133.71 | 757,541 |
| 2019-06-06 | $135.55 | $135.70 | $133.27 | $133.80 | $133.80 | 337,649 |
| 2019-06-05 | $133.34 | $135.55 | $132.97 | $135.42 | $135.42 | 327,116 |
| 2019-06-04 | $131.25 | $132.78 | $129.65 | $132.69 | $132.69 | 574,038 |
| 2019-06-03 | $130.54 | $131.59 | $129.42 | $130.10 | $130.10 | 412,709 |
| 2019-05-31 | $131.65 | $131.88 | $130.03 | $130.47 | $130.47 | 351,254 |
| 2019-05-30 | $134.35 | $135.26 | $132.64 | $133.33 | $133.33 | 253,412 |
| 2019-05-29 | $134.19 | $134.55 | $133.13 | $134.08 | $134.08 | 255,515 |
| 2019-05-28 | $138.12 | $138.52 | $134.46 | $134.50 | $134.50 | 333,861 |
| 2019-05-24 | $137.96 | $138.75 | $137.12 | $137.78 | $137.78 | 216,272 |
| 2019-05-23 | $138.13 | $138.48 | $136.20 | $136.97 | $136.97 | 250,474 |
| 2019-05-22 | $137.64 | $139.69 | $137.64 | $139.18 | $139.18 | 279,114 |
| 2019-05-21 | $136.63 | $138.72 | $136.18 | $138.58 | $138.58 | 427,498 |
| 2019-05-20 | $135.99 | $137.62 | $134.98 | $135.68 | $135.68 | 574,534 |
| 2019-05-17 | $137.69 | $137.89 | $135.98 | $136.51 | $136.51 | 362,966 |
| 2019-05-16 | $138.87 | $140.15 | $137.94 | $138.20 | $138.20 | 500,763 |
| 2019-05-15 | $135.67 | $139.24 | $135.21 | $138.24 | $138.24 | 729,358 |
| 2019-05-14 | $134.76 | $136.97 | $133.90 | $136.75 | $136.75 | 581,852 |
| 2019-05-13 | $133.07 | $135.45 | $132.37 | $134.50 | $134.50 | 476,099 |
| 2019-05-10 | $134.83 | $135.84 | $133.56 | $135.61 | $135.61 | 766,768 |
| 2019-05-09 | $135.46 | $136.06 | $131.24 | $135.24 | $135.24 | 704,801 |
| 2019-05-08 | $135.09 | $138.88 | $134.01 | $137.11 | $137.11 | 640,338 |
| 2019-05-07 | $136.77 | $137.38 | $135.82 | $136.83 | $136.83 | 683,459 |
| 2019-05-06 | $135.51 | $138.33 | $135.07 | $137.92 | $137.92 | 479,966 |
| 2019-05-03 | $133.34 | $137.77 | $133.34 | $137.58 | $137.58 | 487,125 |
| 2019-05-02 | $131.30 | $132.62 | $130.55 | $132.52 | $132.52 | 356,199 |
| 2019-05-01 | $132.59 | $133.50 | $131.40 | $131.86 | $131.86 | 379,246 |
| 2019-04-30 | $133.68 | $134.05 | $131.87 | $132.13 | $132.13 | 358,191 |
| 2019-04-29 | $133.80 | $135.19 | $133.43 | $133.76 | $133.76 | 232,329 |
| 2019-04-26 | $131.77 | $134.13 | $131.40 | $133.89 | $133.89 | 344,763 |
| 2019-04-25 | $134.34 | $134.34 | $131.88 | $131.93 | $131.93 | 329,378 |
| 2019-04-24 | $133.68 | $136.39 | $133.19 | $135.17 | $135.17 | 318,775 |
| 2019-04-23 | $132.02 | $133.82 | $132.02 | $133.42 | $133.42 | 705,277 |
| 2019-04-22 | $134.66 | $134.66 | $130.60 | $131.87 | $131.87 | 568,492 |
| 2019-04-18 | $135.38 | $136.50 | $134.94 | $135.04 | $135.04 | 215,824 |
| 2019-04-17 | $136.46 | $136.70 | $134.63 | $134.97 | $134.97 | 179,042 |
| 2019-04-16 | $136.25 | $136.45 | $135.22 | $135.70 | $135.70 | 256,741 |
| 2019-04-15 | $134.88 | $135.95 | $133.85 | $135.57 | $135.57 | 243,892 |
| 2019-04-12 | $135.40 | $136.73 | $134.18 | $134.86 | $134.86 | 240,976 |
| 2019-04-11 | $134.25 | $135.44 | $133.59 | $134.81 | $134.81 | 270,485 |
| 2019-04-10 | $133.84 | $134.35 | $132.87 | $134.17 | $134.17 | 219,783 |
| 2019-04-09 | $135.69 | $136.05 | $133.35 | $133.78 | $133.78 | 801,966 |
| 2019-04-08 | $137.35 | $137.74 | $135.58 | $136.87 | $136.87 | 482,671 |
| 2019-04-05 | $137.49 | $138.62 | $137.09 | $138.06 | $138.06 | 619,918 |
| 2019-04-04 | $135.41 | $137.49 | $135.15 | $137.46 | $137.46 | 252,147 |
| 2019-04-03 | $135.78 | $136.90 | $135.25 | $136.02 | $136.02 | 621,448 |
| 2019-04-02 | $132.63 | $134.84 | $132.36 | $134.38 | $134.38 | 758,133 |
| 2019-04-01 | $131.15 | $133.27 | $130.20 | $132.55 | $132.55 | 740,211 |
| 2019-03-29 | $128.35 | $132.00 | $128.11 | $130.03 | $130.03 | 713,206 |
| 2019-03-28 | $127.55 | $128.45 | $126.18 | $127.96 | $127.96 | 288,537 |
| 2019-03-27 | $127.46 | $128.75 | $126.41 | $127.55 | $127.55 | 293,095 |
| 2019-03-26 | $127.16 | $127.95 | $126.56 | $127.44 | $127.44 | 215,613 |
| 2019-03-25 | $125.91 | $126.81 | $125.55 | $126.13 | $126.13 | 299,828 |
| 2019-03-22 | $127.76 | $127.76 | $125.07 | $126.05 | $126.05 | 503,632 |
| 2019-03-21 | $126.97 | $128.81 | $126.97 | $128.05 | $128.05 | 317,011 |
| 2019-03-20 | $129.72 | $129.72 | $127.47 | $127.62 | $127.62 | 272,930 |
| 2019-03-19 | $130.87 | $131.00 | $129.56 | $129.67 | $129.67 | 332,878 |
| 2019-03-18 | $128.94 | $130.99 | $127.51 | $130.88 | $130.88 | 627,791 |
| 2019-03-15 | $127.73 | $128.78 | $126.77 | $128.66 | $128.66 | 397,616 |
| 2019-03-14 | $127.60 | $127.60 | $126.62 | $127.44 | $127.44 | 365,177 |
| 2019-03-13 | $127.85 | $128.14 | $126.95 | $127.89 | $127.89 | 426,989 |
| 2019-03-12 | $127.51 | $128.14 | $126.46 | $127.68 | $127.68 | 370,532 |
| 2019-03-11 | $124.00 | $127.59 | $119.39 | $127.57 | $127.57 | 623,822 |
| 2019-03-08 | $122.69 | $123.82 | $122.69 | $123.59 | $123.59 | 240,096 |
| 2019-03-07 | $123.68 | $124.78 | $123.38 | $123.75 | $123.75 | 529,799 |
| 2019-03-06 | $124.09 | $124.76 | $123.34 | $124.13 | $124.13 | 390,349 |
| 2019-03-05 | $123.01 | $124.37 | $121.44 | $124.04 | $124.04 | 396,956 |
| 2019-03-04 | $123.55 | $124.00 | $121.23 | $123.04 | $123.04 | 422,390 |
| 2019-03-01 | $123.20 | $124.14 | $121.83 | $123.13 | $123.13 | 441,649 |
| 2019-02-28 | $119.90 | $125.22 | $119.06 | $122.59 | $122.59 | 879,400 |
| 2019-02-27 | $128.44 | $132.82 | $125.02 | $125.22 | $125.22 | 2,653,591 |
| 2019-02-26 | $118.99 | $120.60 | $118.95 | $119.30 | $119.30 | 584,836 |
| 2019-02-25 | $119.55 | $120.33 | $117.98 | $118.71 | $118.71 | 705,792 |
| 2019-02-22 | $120.38 | $121.30 | $118.78 | $119.23 | $119.23 | 392,628 |
| 2019-02-21 | $118.78 | $120.21 | $117.00 | $120.02 | $120.02 | 473,341 |
| 2019-02-20 | $117.73 | $119.95 | $116.47 | $118.68 | $118.68 | 835,746 |
| 2019-02-19 | $119.06 | $121.51 | $114.55 | $117.50 | $117.50 | 2,132,684 |
| 2019-02-15 | $124.20 | $126.28 | $123.95 | $126.27 | $126.27 | 315,978 |
| 2019-02-14 | $123.78 | $124.69 | $123.34 | $124.06 | $124.06 | 807,378 |
| 2019-02-13 | $124.05 | $125.68 | $124.03 | $124.64 | $124.64 | 436,526 |
| 2019-02-12 | $120.79 | $124.55 | $118.87 | $123.56 | $123.56 | 897,081 |
| 2019-02-11 | $120.91 | $122.00 | $118.84 | $120.24 | $120.24 | 498,616 |
| 2019-02-08 | $120.89 | $122.13 | $119.69 | $120.28 | $120.28 | 559,679 |
| 2019-02-07 | $122.87 | $122.87 | $120.23 | $121.55 | $121.55 | 246,794 |
| 2019-02-06 | $124.12 | $124.33 | $122.95 | $123.36 | $123.36 | 331,890 |
| 2019-02-05 | $122.00 | $124.37 | $121.83 | $124.20 | $124.20 | 362,896 |
| 2019-02-04 | $120.36 | $122.16 | $119.61 | $122.01 | $122.01 | 420,966 |
| 2019-02-01 | $118.14 | $121.25 | $117.28 | $120.42 | $120.42 | 487,575 |
| 2019-01-31 | $118.22 | $118.44 | $116.47 | $117.62 | $117.62 | 333,090 |
| 2019-01-30 | $117.28 | $118.81 | $116.43 | $118.21 | $118.21 | 311,380 |
| 2019-01-29 | $116.32 | $117.40 | $115.11 | $116.89 | $116.89 | 487,263 |
| 2019-01-28 | $116.00 | $116.19 | $113.95 | $116.08 | $116.08 | 477,418 |
| 2019-01-25 | $116.08 | $117.35 | $116.08 | $117.00 | $117.00 | 187,333 |
| 2019-01-24 | $116.33 | $116.56 | $115.33 | $115.57 | $115.57 | 279,270 |
| 2019-01-23 | $117.40 | $117.99 | $114.35 | $115.76 | $115.76 | 257,993 |
| 2019-01-22 | $120.00 | $120.00 | $115.75 | $116.64 | $116.64 | 419,689 |
| 2019-01-18 | $115.90 | $118.64 | $114.93 | $117.09 | $117.09 | 297,189 |
| 2019-01-17 | $111.32 | $115.07 | $111.32 | $114.99 | $114.99 | 358,448 |
| 2019-01-16 | $111.63 | $112.77 | $110.05 | $112.05 | $112.05 | 356,689 |
| 2019-01-15 | $110.98 | $112.04 | $109.84 | $111.28 | $111.28 | 268,879 |
| 2019-01-14 | $109.52 | $112.45 | $109.52 | $111.03 | $111.03 | 240,558 |
| 2019-01-11 | $110.02 | $111.11 | $109.00 | $110.00 | $110.00 | 316,571 |
| 2019-01-10 | $108.97 | $111.42 | $108.11 | $110.57 | $110.57 | 254,644 |
| 2019-01-09 | $107.19 | $110.24 | $107.00 | $109.63 | $109.63 | 331,683 |
| 2019-01-08 | $105.79 | $107.63 | $104.93 | $107.06 | $107.06 | 373,633 |
| 2019-01-07 | $104.19 | $106.27 | $102.80 | $104.56 | $104.56 | 490,713 |
| 2019-01-04 | $101.79 | $105.41 | $100.48 | $104.02 | $104.02 | 480,193 |
| 2019-01-03 | $101.81 | $102.35 | $99.09 | $100.70 | $100.70 | 402,631 |
| 2019-01-02 | $101.70 | $103.07 | $100.69 | $101.96 | $101.96 | 351,484 |
| 2018-12-31 | $101.73 | $103.44 | $100.76 | $102.73 | $102.73 | 282,745 |
| 2018-12-28 | $101.37 | $103.81 | $100.23 | $101.43 | $101.43 | 405,724 |
| 2018-12-27 | $100.06 | $100.99 | $97.47 | $100.33 | $100.33 | 512,008 |
| 2018-12-26 | $98.60 | $101.55 | $96.65 | $101.40 | $101.40 | 289,986 |
| 2018-12-24 | $101.51 | $102.16 | $97.93 | $98.10 | $98.10 | 175,719 |
| 2018-12-21 | $103.50 | $104.66 | $101.59 | $102.05 | $102.05 | 552,195 |
| 2018-12-20 | $106.85 | $108.37 | $103.59 | $103.64 | $103.64 | 1,033,197 |
| 2018-12-19 | $108.14 | $111.23 | $107.11 | $107.28 | $107.28 | 337,484 |
| 2018-12-18 | $108.18 | $111.31 | $107.73 | $108.18 | $108.18 | 320,076 |
| 2018-12-17 | $109.32 | $110.13 | $107.27 | $107.73 | $107.73 | 399,949 |
| 2018-12-14 | $109.06 | $112.23 | $108.66 | $109.35 | $109.35 | 290,073 |
| 2018-12-13 | $109.48 | $111.03 | $108.89 | $110.30 | $110.30 | 249,892 |
| 2018-12-12 | $110.94 | $111.15 | $109.08 | $109.14 | $109.14 | 204,543 |
| 2018-12-11 | $110.47 | $111.32 | $108.29 | $109.39 | $109.39 | 199,830 |
| 2018-12-10 | $108.94 | $109.87 | $106.64 | $109.09 | $109.09 | 342,863 |
| 2018-12-07 | $112.00 | $113.33 | $109.25 | $109.37 | $109.37 | 293,826 |
| 2018-12-06 | $110.02 | $112.14 | $108.00 | $112.01 | $112.01 | 781,573 |
| 2018-12-04 | $119.17 | $120.07 | $111.82 | $111.89 | $111.89 | 673,244 |
| 2018-12-03 | $122.75 | $124.37 | $118.15 | $119.29 | $119.29 | 499,124 |
| 2018-11-30 | $118.27 | $121.39 | $118.13 | $120.79 | $120.79 | 582,992 |
| 2018-11-29 | $119.11 | $120.63 | $117.89 | $118.07 | $118.07 | 296,599 |
| 2018-11-28 | $117.04 | $119.38 | $116.66 | $119.06 | $119.06 | 445,709 |
| 2018-11-27 | $117.16 | $117.84 | $116.13 | $116.98 | $116.98 | 282,255 |
| 2018-11-26 | $117.60 | $118.13 | $116.73 | $117.93 | $117.93 | 333,168 |
| 2018-11-23 | $116.36 | $117.46 | $115.82 | $116.56 | $116.56 | 146,301 |
| 2018-11-21 | $113.86 | $117.49 | $113.37 | $116.75 | $116.75 | 383,333 |
| 2018-11-20 | $114.82 | $115.85 | $112.55 | $113.50 | $113.50 | 284,922 |
| 2018-11-19 | $117.61 | $118.27 | $115.50 | $115.95 | $115.95 | 292,430 |
| 2018-11-16 | $117.26 | $119.00 | $115.50 | $118.03 | $118.03 | 432,268 |
| 2018-11-15 | $115.46 | $118.46 | $114.04 | $117.83 | $117.83 | 552,800 |
| 2018-11-14 | $116.74 | $119.61 | $114.76 | $115.88 | $115.88 | 571,032 |
| 2018-11-13 | $114.75 | $116.81 | $114.41 | $114.43 | $114.43 | 853,100 |
| 2018-11-12 | $117.29 | $117.66 | $113.49 | $114.08 | $114.08 | 482,942 |
| 2018-11-09 | $116.71 | $118.56 | $114.61 | $117.69 | $117.69 | 1,321,166 |
| 2018-11-08 | $115.44 | $119.03 | $115.44 | $116.53 | $116.53 | 982,748 |
| 2018-11-07 | $110.65 | $117.11 | $106.20 | $116.47 | $116.47 | 883,125 |
| 2018-11-06 | $112.02 | $114.81 | $112.02 | $113.99 | $113.99 | 575,873 |
| 2018-11-05 | $115.00 | $115.95 | $110.92 | $112.45 | $112.45 | 464,375 |
| 2018-11-02 | $115.71 | $116.84 | $114.08 | $115.89 | $115.89 | 383,772 |
| 2018-11-01 | $112.46 | $116.23 | $110.23 | $115.42 | $115.42 | 595,132 |
| 2018-10-31 | $113.24 | $114.21 | $110.80 | $112.30 | $112.30 | 458,749 |
| 2018-10-30 | $111.39 | $113.11 | $111.36 | $112.85 | $112.85 | 433,768 |
| 2018-10-29 | $112.26 | $114.08 | $110.25 | $111.43 | $111.43 | 347,083 |
| 2018-10-26 | $109.97 | $113.23 | $108.56 | $111.48 | $111.48 | 308,485 |
| 2018-10-25 | $111.19 | $112.50 | $110.50 | $110.72 | $110.72 | 385,813 |
| 2018-10-24 | $113.56 | $115.10 | $110.55 | $110.68 | $110.68 | 312,247 |
| 2018-10-23 | $112.75 | $114.60 | $111.82 | $113.89 | $113.89 | 308,705 |
| 2018-10-22 | $114.93 | $115.50 | $113.20 | $114.64 | $114.64 | 255,913 |
| 2018-10-19 | $116.02 | $117.11 | $114.09 | $114.67 | $114.67 | 218,494 |
| 2018-10-18 | $117.43 | $118.34 | $115.12 | $116.02 | $116.02 | 274,620 |
| 2018-10-17 | $117.53 | $118.30 | $115.71 | $117.53 | $117.53 | 294,397 |
| 2018-10-16 | $117.01 | $118.89 | $116.15 | $117.50 | $117.50 | 313,134 |
| 2018-10-15 | $115.52 | $117.21 | $115.49 | $116.84 | $116.84 | 266,066 |
| 2018-10-12 | $115.35 | $116.25 | $113.31 | $115.25 | $115.25 | 369,230 |
| 2018-10-11 | $116.95 | $117.92 | $113.93 | $114.11 | $114.11 | 603,765 |
| 2018-10-10 | $121.65 | $121.65 | $117.39 | $117.60 | $117.60 | 638,814 |
| 2018-10-09 | $123.36 | $123.91 | $120.63 | $121.71 | $121.71 | 372,296 |
| 2018-10-08 | $122.73 | $124.63 | $122.16 | $123.78 | $123.78 | 302,383 |
| 2018-10-05 | $123.56 | $124.63 | $122.88 | $123.24 | $123.24 | 263,828 |
| 2018-10-04 | $124.75 | $125.15 | $123.20 | $123.39 | $123.39 | 306,078 |
| 2018-10-03 | $125.90 | $125.90 | $124.08 | $124.73 | $124.73 | 297,081 |
| 2018-10-02 | $125.16 | $127.01 | $124.50 | $125.65 | $125.65 | 353,968 |
| 2018-10-01 | $129.82 | $129.90 | $125.05 | $125.59 | $125.59 | 381,075 |
| 2018-09-28 | $128.85 | $129.71 | $127.78 | $129.35 | $129.35 | 283,560 |
| 2018-09-27 | $129.50 | $129.90 | $128.55 | $128.72 | $128.72 | 253,744 |
| 2018-09-26 | $129.40 | $129.88 | $128.43 | $128.82 | $128.82 | 264,738 |
| 2018-09-25 | $129.40 | $130.16 | $128.63 | $129.65 | $129.65 | 519,210 |
| 2018-09-24 | $131.65 | $131.97 | $128.67 | $129.50 | $129.50 | 398,607 |
| 2018-09-21 | $127.96 | $129.50 | $127.36 | $128.81 | $128.81 | 596,585 |
| 2018-09-20 | $126.48 | $127.65 | $126.08 | $127.50 | $127.50 | 343,451 |
| 2018-09-19 | $126.92 | $126.98 | $125.39 | $125.85 | $125.85 | 195,509 |
| 2018-09-18 | $125.50 | $126.88 | $125.18 | $126.56 | $126.56 | 560,755 |
| 2018-09-17 | $126.36 | $126.77 | $125.29 | $125.67 | $125.67 | 389,995 |
| 2018-09-14 | $126.24 | $126.98 | $125.86 | $126.21 | $126.21 | 257,982 |
| 2018-09-13 | $126.19 | $126.50 | $125.00 | $125.92 | $125.92 | 195,859 |
| 2018-09-12 | $126.28 | $126.50 | $124.95 | $125.60 | $125.60 | 423,001 |
| 2018-09-11 | $125.63 | $126.54 | $124.92 | $126.25 | $126.25 | 243,167 |
| 2018-09-10 | $126.53 | $127.94 | $124.29 | $125.90 | $125.90 | 274,131 |
| 2018-09-07 | $125.54 | $126.20 | $124.29 | $126.09 | $126.09 | 344,557 |
| 2018-09-06 | $125.57 | $126.62 | $125.00 | $125.45 | $125.45 | 636,616 |
| 2018-09-05 | $122.27 | $125.58 | $121.05 | $125.49 | $125.49 | 600,232 |
| 2018-09-04 | $121.84 | $122.62 | $120.24 | $122.26 | $122.26 | 472,811 |
| 2018-08-31 | $119.65 | $122.00 | $118.65 | $121.54 | $121.54 | 415,410 |
| 2018-08-30 | $120.79 | $121.10 | $119.16 | $119.41 | $119.41 | 316,948 |
| 2018-08-29 | $121.08 | $122.07 | $119.24 | $121.27 | $121.27 | 372,808 |
| 2018-08-28 | $120.20 | $122.45 | $120.03 | $121.09 | $121.09 | 450,309 |
| 2018-08-27 | $119.41 | $120.36 | $117.52 | $119.53 | $119.53 | 215,890 |
| 2018-08-24 | $118.41 | $120.52 | $117.95 | $119.26 | $119.26 | 420,557 |
| 2018-08-23 | $118.29 | $118.31 | $116.74 | $118.14 | $118.14 | 343,218 |
| 2018-08-22 | $118.54 | $118.79 | $117.13 | $118.02 | $118.02 | 332,148 |
| 2018-08-21 | $116.63 | $119.50 | $116.40 | $118.96 | $118.96 | 396,855 |
| 2018-08-20 | $116.18 | $117.40 | $115.63 | $117.01 | $117.01 | 356,576 |
| 2018-08-17 | $115.30 | $116.39 | $115.25 | $115.89 | $115.89 | 474,826 |
| 2018-08-16 | $116.20 | $116.23 | $114.94 | $115.34 | $115.34 | 549,900 |
| 2018-08-15 | $114.31 | $116.00 | $113.66 | $115.51 | $115.51 | 579,309 |
| 2018-08-14 | $115.50 | $116.27 | $114.78 | $115.13 | $115.13 | 802,800 |
| 2018-08-13 | $116.46 | $116.71 | $114.85 | $115.50 | $115.50 | 678,792 |
| 2018-08-10 | $117.80 | $118.22 | $116.19 | $116.30 | $116.30 | 579,769 |
| 2018-08-09 | $120.88 | $120.88 | $116.87 | $117.01 | $117.01 | 1,003,849 |
| 2018-08-08 | $114.29 | $131.40 | $114.07 | $120.43 | $120.43 | 2,587,048 |
| 2018-08-07 | $105.00 | $106.88 | $104.65 | $105.71 | $105.71 | 765,510 |
| 2018-08-06 | $101.69 | $104.84 | $101.69 | $104.66 | $104.66 | 707,450 |
| 2018-08-03 | $103.12 | $103.61 | $100.88 | $102.13 | $102.13 | 415,100 |
| 2018-08-02 | $101.11 | $102.95 | $100.72 | $102.85 | $102.85 | 572,014 |
| 2018-08-01 | $101.90 | $102.74 | $100.21 | $101.27 | $101.27 | 769,284 |
| 2018-07-31 | $101.41 | $102.88 | $101.41 | $102.48 | $102.48 | 710,519 |
| 2018-07-30 | $101.52 | $102.33 | $100.63 | $100.72 | $100.72 | 902,661 |
| 2018-07-27 | $101.97 | $102.45 | $101.12 | $101.81 | $101.81 | 532,807 |
| 2018-07-26 | $99.97 | $101.88 | $99.51 | $101.49 | $101.49 | 1,360,506 |
| 2018-07-25 | $100.38 | $100.93 | $98.85 | $100.10 | $100.10 | 505,595 |
| 2018-07-24 | $100.44 | $101.22 | $99.15 | $100.35 | $100.35 | 662,331 |
| 2018-07-23 | $101.10 | $101.77 | $98.52 | $100.08 | $100.08 | 333,464 |
| 2018-07-20 | $100.54 | $102.31 | $100.25 | $101.48 | $101.48 | 1,127,051 |
| 2018-07-19 | $100.31 | $101.39 | $100.18 | $100.60 | $100.60 | 613,433 |
| 2018-07-18 | $98.78 | $100.20 | $98.41 | $99.94 | $99.94 | 659,073 |
| 2018-07-17 | $99.29 | $99.91 | $98.39 | $98.85 | $98.85 | 382,286 |
| 2018-07-16 | $102.58 | $102.60 | $99.55 | $99.64 | $99.64 | 434,627 |
| 2018-07-13 | $101.88 | $102.77 | $101.57 | $102.23 | $102.23 | 769,271 |
| 2018-07-12 | $103.00 | $103.19 | $101.49 | $101.83 | $101.83 | 500,768 |
| 2018-07-11 | $103.53 | $104.32 | $102.69 | $102.84 | $102.84 | 746,040 |
| 2018-07-10 | $103.90 | $104.58 | $103.31 | $103.74 | $103.74 | 927,419 |
| 2018-07-09 | $103.54 | $104.23 | $103.44 | $103.60 | $103.60 | 1,646,724 |
| 2018-07-06 | $104.55 | $105.14 | $102.83 | $103.17 | $103.17 | 664,343 |
| 2018-07-05 | $104.26 | $104.53 | $103.47 | $104.36 | $104.36 | 814,436 |
| 2018-07-03 | $103.90 | $104.57 | $103.53 | $104.19 | $104.19 | 789,444 |
| 2018-07-02 | $103.97 | $104.21 | $102.07 | $103.21 | $103.21 | 461,342 |
| 2018-06-29 | $103.63 | $105.10 | $102.39 | $104.42 | $104.42 | 336,428 |
| 2018-06-28 | $105.80 | $105.80 | $103.47 | $103.85 | $103.85 | 285,179 |
| 2018-06-27 | $106.70 | $106.92 | $105.35 | $105.72 | $105.72 | 448,765 |
| 2018-06-26 | $106.04 | $107.09 | $104.50 | $106.68 | $106.68 | 513,238 |
| 2018-06-25 | $104.60 | $105.86 | $103.14 | $105.39 | $105.39 | 409,703 |
| 2018-06-22 | $105.57 | $106.32 | $104.04 | $104.90 | $104.90 | 864,573 |
| 2018-06-21 | $104.80 | $105.11 | $102.79 | $104.86 | $104.86 | 362,584 |
| 2018-06-20 | $104.97 | $106.00 | $104.45 | $104.51 | $104.51 | 740,630 |
| 2018-06-19 | $105.91 | $105.91 | $103.72 | $104.23 | $104.23 | 760,049 |
| 2018-06-18 | $106.05 | $107.13 | $104.97 | $106.67 | $106.67 | 364,913 |
| 2018-06-15 | $105.41 | $106.66 | $103.52 | $106.62 | $106.62 | 371,419 |
| 2018-06-14 | $104.49 | $106.21 | $103.89 | $106.17 | $106.17 | 448,674 |
| 2018-06-13 | $105.05 | $106.04 | $104.05 | $104.50 | $104.50 | 634,497 |
| 2018-06-12 | $104.32 | $105.58 | $104.01 | $104.72 | $104.72 | 950,776 |
| 2018-06-11 | $104.13 | $104.69 | $103.57 | $104.00 | $104.00 | 794,954 |
| 2018-06-08 | $102.93 | $104.43 | $102.87 | $104.19 | $104.19 | 594,545 |
| 2018-06-07 | $101.39 | $103.14 | $101.28 | $103.06 | $103.06 | 377,891 |
| 2018-06-06 | $99.68 | $101.00 | $99.42 | $100.92 | $100.92 | 450,382 |
| 2018-06-05 | $99.00 | $99.70 | $98.31 | $99.32 | $99.32 | 613,422 |
| 2018-06-04 | $100.23 | $101.24 | $98.58 | $99.04 | $99.04 | 352,438 |
| 2018-06-01 | $99.59 | $100.90 | $98.06 | $99.57 | $99.57 | 906,971 |
| 2018-05-31 | $101.40 | $101.50 | $99.62 | $99.62 | $99.62 | 657,365 |
| 2018-05-30 | $102.77 | $102.77 | $101.42 | $101.58 | $101.58 | 736,513 |
| 2018-05-29 | $103.13 | $103.96 | $101.50 | $101.97 | $101.97 | 596,753 |
| 2018-05-25 | $103.75 | $104.62 | $103.05 | $103.99 | $103.99 | 480,896 |
| 2018-05-24 | $104.11 | $104.89 | $103.24 | $103.75 | $103.75 | 966,893 |
| 2018-05-23 | $102.04 | $104.74 | $102.04 | $104.48 | $104.48 | 970,123 |
| 2018-05-22 | $104.43 | $104.77 | $101.85 | $102.60 | $102.60 | 1,039,247 |
| 2018-05-21 | $105.55 | $106.87 | $103.93 | $103.98 | $103.98 | 1,018,859 |
| 2018-05-18 | $103.87 | $105.00 | $103.14 | $104.45 | $104.45 | 688,745 |
| 2018-05-17 | $104.32 | $105.45 | $103.45 | $103.96 | $103.96 | 647,166 |
| 2018-05-16 | $104.70 | $105.80 | $104.52 | $104.97 | $104.97 | 743,375 |
| 2018-05-15 | $105.88 | $107.39 | $104.61 | $104.85 | $104.85 | 710,071 |
| 2018-05-14 | $107.74 | $108.10 | $105.31 | $105.96 | $105.96 | 643,746 |
| 2018-05-11 | $105.98 | $108.02 | $105.79 | $107.32 | $107.32 | 782,640 |
| 2018-05-10 | $107.02 | $108.15 | $104.37 | $107.02 | $107.02 | 2,044,415 |
| 2018-05-09 | $114.01 | $118.88 | $100.32 | $108.56 | $108.56 | 8,669,575 |
| 2018-05-08 | $128.95 | $132.12 | $127.65 | $131.63 | $131.63 | 518,742 |
| 2018-05-07 | $126.56 | $129.37 | $123.56 | $128.96 | $128.96 | 643,076 |
| 2018-05-04 | $124.25 | $126.89 | $124.12 | $126.46 | $126.46 | 230,015 |
| 2018-05-03 | $125.79 | $126.89 | $124.11 | $124.84 | $124.84 | 305,068 |
| 2018-05-02 | $127.07 | $127.82 | $125.92 | $125.99 | $125.99 | 410,068 |
| 2018-05-01 | $125.59 | $127.15 | $124.43 | $126.98 | $126.98 | 361,863 |
| 2018-04-30 | $127.97 | $129.03 | $125.42 | $125.84 | $125.84 | 538,274 |
| 2018-04-27 | $128.31 | $129.07 | $127.61 | $127.96 | $127.96 | 575,102 |
| 2018-04-26 | $126.23 | $129.08 | $125.91 | $128.55 | $128.55 | 335,397 |
| 2018-04-25 | $125.06 | $126.74 | $124.70 | $126.23 | $126.23 | 239,718 |
| 2018-04-24 | $128.08 | $128.46 | $124.78 | $125.80 | $125.80 | 595,279 |
| 2018-04-23 | $127.45 | $128.00 | $126.86 | $127.41 | $127.41 | 348,575 |
| 2018-04-20 | $126.67 | $127.91 | $124.68 | $127.70 | $127.70 | 308,386 |
| 2018-04-19 | $126.46 | $126.76 | $124.90 | $126.21 | $126.21 | 683,661 |
| 2018-04-18 | $125.30 | $126.89 | $123.77 | $126.44 | $126.44 | 327,222 |
| 2018-04-17 | $124.49 | $127.50 | $123.34 | $125.29 | $125.29 | 374,272 |
| 2018-04-16 | $123.13 | $124.06 | $122.12 | $123.58 | $123.58 | 395,351 |
| 2018-04-13 | $122.92 | $123.52 | $121.84 | $122.43 | $122.43 | 440,784 |
| 2018-04-12 | $124.25 | $124.68 | $122.21 | $122.55 | $122.55 | 596,774 |
| 2018-04-11 | $123.77 | $124.91 | $122.86 | $123.68 | $123.68 | 450,010 |
| 2018-04-10 | $125.11 | $125.61 | $123.92 | $124.30 | $124.30 | 312,092 |
| 2018-04-09 | $124.74 | $125.60 | $123.29 | $123.33 | $123.33 | 350,266 |
| 2018-04-06 | $123.80 | $124.25 | $122.52 | $123.57 | $123.57 | 432,393 |
| 2018-04-05 | $124.53 | $126.64 | $124.36 | $124.81 | $124.81 | 616,885 |
| 2018-04-04 | $122.33 | $123.83 | $121.37 | $123.52 | $123.52 | 770,377 |
| 2018-04-03 | $123.92 | $125.44 | $123.39 | $124.33 | $124.33 | 704,328 |
| 2018-04-02 | $123.35 | $123.87 | $120.85 | $123.60 | $123.60 | 655,558 |
| 2018-03-29 | $123.93 | $124.65 | $123.52 | $123.79 | $123.79 | 301,336 |
| 2018-03-28 | $122.88 | $124.05 | $121.99 | $123.46 | $123.46 | 478,671 |
| 2018-03-27 | $123.91 | $124.08 | $121.81 | $122.73 | $122.73 | 908,992 |
| 2018-03-26 | $123.97 | $124.25 | $122.42 | $123.35 | $123.35 | 534,107 |
| 2018-03-23 | $124.57 | $125.19 | $122.44 | $122.63 | $122.63 | 721,197 |
| 2018-03-22 | $127.22 | $127.96 | $124.47 | $124.56 | $124.56 | 391,300 |
| 2018-03-21 | $128.84 | $130.50 | $128.13 | $128.25 | $128.25 | 317,720 |
| 2018-03-20 | $128.40 | $129.58 | $126.82 | $128.54 | $128.54 | 262,585 |
| 2018-03-19 | $129.23 | $129.28 | $127.75 | $128.41 | $128.41 | 695,847 |
| 2018-03-16 | $129.35 | $130.81 | $128.51 | $129.99 | $129.99 | 381,480 |
| 2018-03-15 | $131.19 | $131.54 | $128.93 | $128.97 | $128.97 | 432,272 |
| 2018-03-14 | $133.45 | $134.02 | $130.86 | $131.03 | $131.03 | 839,872 |
| 2018-03-13 | $131.91 | $133.35 | $131.89 | $133.13 | $133.13 | 754,830 |
| 2018-03-12 | $131.78 | $132.34 | $130.89 | $131.94 | $131.94 | 858,026 |
| 2018-03-09 | $127.62 | $131.48 | $126.45 | $131.27 | $131.27 | 924,251 |
| 2018-03-08 | $123.89 | $127.59 | $123.56 | $127.27 | $127.27 | 700,983 |
| 2018-03-07 | $121.55 | $125.06 | $121.26 | $124.30 | $124.30 | 637,303 |
| 2018-03-06 | $120.73 | $121.95 | $115.42 | $121.50 | $121.50 | 560,032 |
| 2018-03-05 | $119.21 | $120.07 | $117.62 | $120.01 | $120.01 | 948,336 |
| 2018-03-02 | $117.59 | $120.04 | $114.58 | $119.86 | $119.86 | 1,379,837 |
| 2018-03-01 | $119.43 | $121.91 | $116.67 | $118.02 | $118.02 | 1,388,668 |
| 2018-02-28 | $118.00 | $122.34 | $115.44 | $120.25 | $120.25 | 2,867,040 |
| 2018-02-27 | $130.64 | $132.48 | $127.46 | $127.77 | $127.77 | 713,992 |
| 2018-02-26 | $134.44 | $134.44 | $129.39 | $131.07 | $131.07 | 681,490 |
| 2018-02-23 | $133.49 | $134.98 | $132.29 | $134.35 | $134.35 | 225,888 |
| 2018-02-22 | $133.41 | $134.55 | $131.58 | $132.96 | $132.96 | 222,320 |
| 2018-02-21 | $134.21 | $134.87 | $131.01 | $132.92 | $132.92 | 242,488 |
| 2018-02-20 | $134.85 | $135.73 | $133.31 | $133.72 | $133.72 | 250,123 |
| 2018-02-16 | $133.24 | $137.16 | $130.31 | $135.00 | $135.00 | 247,595 |
| 2018-02-15 | $134.14 | $134.94 | $131.82 | $133.06 | $133.06 | 399,579 |
| 2018-02-14 | $130.04 | $133.80 | $128.88 | $133.46 | $133.46 | 262,167 |
| 2018-02-13 | $132.56 | $133.08 | $130.05 | $130.45 | $130.45 | 589,280 |
| 2018-02-12 | $132.00 | $134.01 | $131.37 | $133.37 | $133.37 | 234,963 |
| 2018-02-09 | $132.80 | $133.11 | $125.77 | $131.06 | $131.06 | 603,826 |
| 2018-02-08 | $132.60 | $133.56 | $131.24 | $131.26 | $131.26 | 846,980 |
| 2018-02-07 | $128.20 | $134.33 | $128.20 | $132.91 | $132.91 | 530,046 |
| 2018-02-06 | $125.35 | $129.22 | $124.76 | $128.37 | $128.37 | 621,961 |
| 2018-02-05 | $131.44 | $133.30 | $127.81 | $128.27 | $128.27 | 366,758 |
| 2018-02-02 | $135.02 | $135.04 | $132.56 | $132.76 | $132.76 | 274,833 |
| 2018-02-01 | $135.80 | $137.62 | $132.17 | $135.78 | $135.78 | 259,065 |
| 2018-01-31 | $137.32 | $138.64 | $135.09 | $136.26 | $136.26 | 523,199 |
| 2018-01-30 | $135.08 | $137.59 | $132.78 | $136.90 | $136.90 | 435,779 |
| 2018-01-29 | $135.07 | $137.16 | $134.95 | $135.96 | $135.96 | 327,391 |
| 2018-01-26 | $134.67 | $136.69 | $132.26 | $135.27 | $135.27 | 303,244 |
| 2018-01-25 | $136.53 | $136.92 | $134.01 | $134.49 | $134.49 | 397,970 |
| 2018-01-24 | $138.01 | $138.86 | $135.38 | $136.25 | $136.25 | 353,746 |
| 2018-01-23 | $138.54 | $138.65 | $135.87 | $137.04 | $137.04 | 436,839 |
| 2018-01-22 | $137.66 | $138.89 | $135.92 | $138.75 | $138.75 | 600,330 |
| 2018-01-19 | $134.77 | $138.12 | $134.77 | $137.75 | $137.75 | 434,574 |
| 2018-01-18 | $133.14 | $134.41 | $133.12 | $134.10 | $134.10 | 634,382 |
| 2018-01-17 | $135.46 | $135.46 | $133.19 | $133.77 | $133.77 | 257,723 |
| 2018-01-16 | $136.32 | $136.90 | $132.69 | $134.68 | $134.68 | 418,802 |
| 2018-01-12 | $133.91 | $136.22 | $131.06 | $135.73 | $135.73 | 779,280 |
| 2018-01-11 | $131.74 | $133.74 | $131.03 | $133.71 | $133.71 | 362,314 |
| 2018-01-10 | $133.40 | $133.50 | $131.43 | $131.58 | $131.58 | 550,068 |
| 2018-01-09 | $137.02 | $137.24 | $134.09 | $134.26 | $134.26 | 380,586 |
| 2018-01-08 | $136.05 | $137.47 | $135.01 | $137.22 | $137.22 | 284,767 |
| 2018-01-05 | $136.18 | $137.19 | $136.01 | $136.29 | $136.29 | 317,551 |
| 2018-01-04 | $136.15 | $136.52 | $134.86 | $135.67 | $135.67 | 317,463 |
| 2018-01-03 | $135.23 | $136.26 | $134.77 | $136.06 | $136.06 | 582,854 |
| 2018-01-02 | $134.96 | $135.98 | $134.68 | $135.28 | $135.28 | 376,680 |
| 2017-12-29 | $135.45 | $136.10 | $134.54 | $134.95 | $134.95 | 404,201 |
| 2017-12-28 | $134.77 | $134.77 | $133.38 | $134.62 | $134.62 | 176,401 |
| 2017-12-27 | $133.27 | $134.56 | $132.56 | $134.26 | $134.26 | 341,773 |
| 2017-12-26 | $131.67 | $132.92 | $131.42 | $132.79 | $132.79 | 164,731 |
| 2017-12-22 | $131.66 | $132.95 | $130.68 | $132.04 | $132.04 | 502,387 |
| 2017-12-21 | $131.19 | $132.13 | $130.67 | $131.04 | $131.04 | 308,728 |
| 2017-12-20 | $130.85 | $131.68 | $130.47 | $131.09 | $131.09 | 485,572 |
| 2017-12-19 | $131.96 | $131.96 | $130.54 | $130.85 | $130.85 | 409,203 |
| 2017-12-18 | $132.29 | $132.99 | $131.33 | $131.98 | $131.98 | 476,964 |
| 2017-12-15 | $129.60 | $131.00 | $128.85 | $130.79 | $130.79 | 658,905 |
| 2017-12-14 | $128.41 | $129.97 | $128.41 | $129.36 | $129.36 | 624,744 |
| 2017-12-13 | $128.01 | $129.66 | $127.61 | $128.51 | $128.51 | 591,237 |
| 2017-12-12 | $125.48 | $127.73 | $124.53 | $127.53 | $127.53 | 430,488 |
| 2017-12-11 | $125.32 | $125.32 | $124.17 | $124.98 | $124.98 | 385,441 |
| 2017-12-08 | $126.03 | $126.03 | $124.55 | $125.61 | $125.61 | 477,987 |
| 2017-12-07 | $125.66 | $127.31 | $124.85 | $125.36 | $125.36 | 346,420 |
| 2017-12-06 | $124.10 | $126.92 | $122.80 | $125.99 | $125.99 | 598,890 |
| 2017-12-05 | $127.00 | $127.00 | $122.38 | $124.12 | $124.12 | 1,276,581 |
| 2017-12-04 | $127.75 | $129.40 | $126.40 | $126.41 | $126.41 | 805,522 |
| 2017-12-01 | $127.56 | $128.62 | $124.78 | $126.59 | $126.59 | 722,489 |
| 2017-11-30 | $125.36 | $128.46 | $125.36 | $127.52 | $127.52 | 669,341 |
| 2017-11-29 | $125.09 | $126.19 | $124.52 | $125.32 | $125.32 | 489,625 |
| 2017-11-28 | $120.23 | $125.04 | $119.61 | $124.70 | $124.70 | 945,304 |
| 2017-11-27 | $118.00 | $121.10 | $116.53 | $120.22 | $120.22 | 719,525 |
| 2017-11-24 | $118.50 | $118.60 | $117.32 | $118.04 | $118.04 | 243,705 |
| 2017-11-22 | $116.55 | $119.18 | $116.30 | $118.15 | $118.15 | 1,088,576 |
| 2017-11-21 | $115.17 | $117.00 | $114.31 | $116.58 | $116.58 | 724,775 |
| 2017-11-20 | $113.33 | $114.91 | $112.48 | $114.80 | $114.80 | 457,157 |
| 2017-11-17 | $110.89 | $113.88 | $110.57 | $113.69 | $113.69 | 549,359 |
| 2017-11-16 | $110.50 | $111.76 | $110.02 | $111.21 | $111.21 | 605,519 |
| 2017-11-15 | $109.05 | $111.55 | $108.69 | $110.15 | $110.15 | 681,459 |
| 2017-11-14 | $108.41 | $110.85 | $107.53 | $110.64 | $110.64 | 1,000,379 |
| 2017-11-13 | $109.52 | $110.35 | $108.21 | $109.16 | $109.16 | 763,622 |
| 2017-11-10 | $108.51 | $110.10 | $107.68 | $109.84 | $109.84 | 1,332,283 |
| 2017-11-09 | $111.74 | $111.85 | $108.27 | $108.72 | $108.72 | 998,165 |
| 2017-11-08 | $116.00 | $118.00 | $111.50 | $111.79 | $111.79 | 2,285,685 |
| 2017-11-07 | $119.65 | $120.96 | $117.11 | $119.05 | $119.05 | 1,342,886 |
| 2017-11-06 | $118.30 | $120.23 | $118.14 | $119.96 | $119.96 | 710,422 |
| 2017-11-03 | $116.66 | $119.00 | $116.45 | $118.95 | $118.95 | 460,673 |
| 2017-11-02 | $115.34 | $116.80 | $115.32 | $116.62 | $116.62 | 659,095 |
| 2017-11-01 | $116.19 | $116.48 | $115.07 | $115.79 | $115.79 | 432,134 |
| 2017-10-31 | $116.87 | $117.00 | $115.87 | $115.90 | $115.90 | 587,609 |
| 2017-10-30 | $116.75 | $117.49 | $115.64 | $116.06 | $116.06 | 455,998 |
| 2017-10-27 | $118.30 | $118.47 | $116.13 | $117.11 | $117.11 | 490,461 |
| 2017-10-26 | $116.17 | $118.56 | $115.11 | $118.06 | $118.06 | 386,114 |
| 2017-10-25 | $117.19 | $117.83 | $115.38 | $115.76 | $115.76 | 656,113 |
| 2017-10-24 | $117.44 | $117.44 | $115.38 | $117.02 | $117.02 | 1,062,215 |
| 2017-10-23 | $120.83 | $121.06 | $116.81 | $117.05 | $117.05 | 484,801 |
| 2017-10-20 | $119.98 | $121.89 | $119.49 | $121.11 | $121.11 | 357,449 |
| 2017-10-19 | $117.88 | $119.45 | $116.53 | $119.45 | $119.45 | 532,109 |
| 2017-10-18 | $120.69 | $120.82 | $118.44 | $118.61 | $118.61 | 559,598 |
| 2017-10-17 | $122.69 | $122.81 | $120.56 | $120.80 | $120.80 | 440,285 |
| 2017-10-16 | $122.23 | $123.15 | $121.38 | $122.65 | $122.65 | 1,024,821 |
| 2017-10-13 | $122.81 | $125.74 | $121.98 | $125.17 | $125.17 | 394,149 |
| 2017-10-12 | $123.20 | $124.10 | $121.43 | $122.77 | $122.77 | 431,282 |
| 2017-10-11 | $124.07 | $125.14 | $123.03 | $123.55 | $123.55 | 422,781 |
| 2017-10-10 | $125.70 | $126.13 | $123.50 | $123.73 | $123.73 | 437,888 |
| 2017-10-09 | $127.68 | $128.51 | $125.36 | $125.43 | $125.43 | 393,142 |
| 2017-10-06 | $127.20 | $128.45 | $127.20 | $128.30 | $128.30 | 153,736 |
| 2017-10-05 | $129.11 | $129.74 | $127.47 | $127.65 | $127.65 | 789,732 |
| 2017-10-04 | $128.34 | $129.34 | $127.63 | $128.84 | $128.84 | 334,821 |
| 2017-10-03 | $126.62 | $128.19 | $125.13 | $127.89 | $127.89 | 293,156 |
| 2017-10-02 | $128.70 | $128.74 | $125.49 | $126.02 | $126.02 | 354,552 |
| 2017-09-29 | $127.90 | $128.91 | $127.56 | $128.17 | $128.17 | 249,143 |
| 2017-09-28 | $127.30 | $128.21 | $125.49 | $127.81 | $127.81 | 399,388 |
| 2017-09-27 | $124.23 | $127.77 | $123.90 | $127.39 | $127.39 | 497,501 |
| 2017-09-26 | $122.08 | $123.60 | $121.21 | $123.27 | $123.27 | 281,155 |
| 2017-09-25 | $121.44 | $121.91 | $120.95 | $121.73 | $121.73 | 190,024 |
| 2017-09-22 | $121.05 | $122.07 | $121.00 | $121.53 | $121.53 | 424,516 |
| 2017-09-21 | $123.62 | $123.75 | $120.95 | $121.29 | $121.29 | 376,355 |
| 2017-09-20 | $122.09 | $123.90 | $122.09 | $123.47 | $123.47 | 509,452 |
| 2017-09-19 | $121.50 | $122.27 | $120.97 | $121.77 | $121.77 | 277,903 |
| 2017-09-18 | $120.47 | $122.23 | $120.47 | $121.38 | $121.38 | 246,814 |
| 2017-09-15 | $120.00 | $120.98 | $119.41 | $120.42 | $120.42 | 328,596 |
| 2017-09-14 | $124.10 | $124.10 | $120.24 | $120.60 | $120.60 | 436,291 |
| 2017-09-13 | $121.53 | $124.35 | $121.05 | $124.01 | $124.01 | 442,969 |
| 2017-09-12 | $122.51 | $123.82 | $120.88 | $121.40 | $121.40 | 504,710 |
| 2017-09-11 | $120.72 | $122.21 | $120.33 | $122.06 | $122.06 | 265,067 |
| 2017-09-08 | $118.70 | $120.08 | $118.15 | $119.88 | $119.88 | 212,551 |
| 2017-09-07 | $120.41 | $120.41 | $117.96 | $119.06 | $119.06 | 387,189 |
| 2017-09-06 | $121.84 | $121.84 | $120.29 | $120.42 | $120.42 | 411,076 |
| 2017-09-05 | $122.95 | $123.20 | $120.90 | $121.24 | $121.24 | 529,058 |
| 2017-09-01 | $122.09 | $123.99 | $122.00 | $123.51 | $123.51 | 495,765 |
| 2017-08-31 | $120.56 | $122.21 | $118.81 | $121.70 | $121.70 | 717,842 |
| 2017-08-30 | $119.02 | $119.35 | $118.33 | $118.99 | $118.99 | 749,736 |
| 2017-08-29 | $117.84 | $119.98 | $117.17 | $119.00 | $119.00 | 883,464 |
| 2017-08-28 | $117.46 | $118.86 | $117.17 | $118.70 | $118.70 | 460,379 |
| 2017-08-25 | $116.41 | $118.12 | $115.87 | $117.05 | $117.05 | 536,943 |
| 2017-08-24 | $117.30 | $117.98 | $115.66 | $115.72 | $115.72 | 598,062 |
| 2017-08-23 | $117.40 | $117.97 | $116.08 | $117.07 | $117.07 | 712,545 |
| 2017-08-22 | $116.39 | $118.51 | $114.94 | $117.99 | $117.99 | 659,020 |
| 2017-08-21 | $116.06 | $116.85 | $114.54 | $116.34 | $116.34 | 381,127 |
| 2017-08-18 | $117.00 | $117.17 | $115.85 | $116.06 | $116.06 | 637,005 |
| 2017-08-17 | $119.56 | $119.66 | $117.08 | $117.19 | $117.19 | 722,096 |
| 2017-08-16 | $118.00 | $119.83 | $117.85 | $119.65 | $119.65 | 766,936 |
| 2017-08-15 | $119.62 | $120.86 | $117.75 | $117.97 | $117.97 | 852,938 |
| 2017-08-14 | $123.24 | $123.76 | $117.25 | $117.76 | $117.76 | 1,179,056 |
| 2017-08-11 | $120.17 | $123.31 | $120.00 | $122.53 | $122.53 | 1,009,983 |
| 2017-08-10 | $121.88 | $123.00 | $115.03 | $120.44 | $120.44 | 1,655,600 |
| 2017-08-09 | $128.20 | $128.51 | $125.85 | $126.77 | $126.77 | 486,166 |
| 2017-08-08 | $129.25 | $130.50 | $128.24 | $128.60 | $128.60 | 317,128 |
| 2017-08-07 | $128.74 | $130.08 | $128.51 | $129.95 | $129.95 | 319,900 |
| 2017-08-04 | $129.70 | $129.96 | $128.24 | $128.35 | $128.35 | 433,921 |
| 2017-08-03 | $131.00 | $131.04 | $129.62 | $129.77 | $129.77 | 249,989 |
| 2017-08-02 | $132.03 | $132.18 | $130.02 | $131.01 | $131.01 | 260,199 |
| 2017-08-01 | $131.30 | $132.15 | $130.54 | $131.74 | $131.74 | 308,987 |
| 2017-07-31 | $130.25 | $130.92 | $128.71 | $130.68 | $130.68 | 287,877 |
| 2017-07-28 | $129.91 | $130.20 | $128.82 | $129.20 | $129.20 | 466,770 |
| 2017-07-27 | $130.45 | $132.37 | $129.39 | $130.24 | $130.24 | 379,338 |
| 2017-07-26 | $130.75 | $131.38 | $129.36 | $130.11 | $130.11 | 375,004 |
| 2017-07-25 | $130.20 | $130.82 | $129.19 | $130.25 | $130.25 | 434,462 |
| 2017-07-24 | $130.03 | $130.50 | $128.74 | $129.71 | $129.71 | 369,337 |
| 2017-07-21 | $129.51 | $130.29 | $129.01 | $129.87 | $129.87 | 385,306 |
| 2017-07-20 | $128.70 | $129.82 | $128.00 | $129.70 | $129.70 | 605,512 |
| 2017-07-19 | $126.62 | $128.78 | $126.54 | $128.52 | $128.52 | 344,108 |
| 2017-07-18 | $125.61 | $127.24 | $125.42 | $126.35 | $126.35 | 653,545 |
| 2017-07-17 | $123.74 | $127.00 | $123.67 | $126.47 | $126.47 | 614,445 |
| 2017-07-14 | $122.73 | $124.21 | $122.28 | $123.70 | $123.70 | 333,530 |
| 2017-07-13 | $122.66 | $122.66 | $121.13 | $122.30 | $122.30 | 217,980 |
| 2017-07-12 | $123.00 | $124.11 | $121.79 | $122.31 | $122.31 | 339,710 |
| 2017-07-11 | $118.78 | $121.92 | $118.10 | $121.77 | $121.77 | 642,832 |
| 2017-07-10 | $120.01 | $120.81 | $118.68 | $119.23 | $119.23 | 657,406 |
| 2017-07-07 | $122.45 | $122.58 | $119.98 | $120.35 | $120.35 | 351,796 |
| 2017-07-06 | $122.55 | $123.23 | $121.59 | $121.93 | $121.93 | 498,670 |
| 2017-07-05 | $121.53 | $123.18 | $121.02 | $122.97 | $122.97 | 431,375 |
| 2017-07-03 | $122.01 | $123.08 | $120.83 | $121.22 | $121.22 | 166,176 |
| 2017-06-30 | $120.17 | $122.25 | $120.00 | $121.51 | $121.51 | 575,447 |
| 2017-06-29 | $122.42 | $123.50 | $118.52 | $120.04 | $120.04 | 474,964 |
| 2017-06-28 | $122.28 | $124.10 | $121.14 | $123.47 | $123.47 | 289,631 |
| 2017-06-27 | $123.00 | $123.01 | $120.87 | $121.41 | $121.41 | 428,512 |
| 2017-06-26 | $121.46 | $123.76 | $121.04 | $123.01 | $123.01 | 350,919 |
| 2017-06-23 | $122.05 | $123.54 | $121.02 | $121.56 | $121.56 | 420,958 |
| 2017-06-22 | $120.77 | $122.37 | $120.23 | $122.03 | $122.03 | 342,651 |
| 2017-06-21 | $126.44 | $126.47 | $120.20 | $120.77 | $120.77 | 881,122 |
| 2017-06-20 | $131.11 | $131.62 | $126.04 | $126.55 | $126.55 | 1,113,641 |
| 2017-06-19 | $131.79 | $132.91 | $130.05 | $131.22 | $131.22 | 339,168 |
| 2017-06-16 | $132.31 | $132.31 | $130.74 | $131.17 | $131.17 | 280,537 |
| 2017-06-15 | $131.99 | $132.69 | $130.77 | $131.91 | $131.91 | 231,799 |
| 2017-06-14 | $132.09 | $133.22 | $131.26 | $133.21 | $133.21 | 366,839 |
| 2017-06-13 | $131.17 | $133.11 | $130.53 | $132.29 | $132.29 | 243,330 |
| 2017-06-12 | $130.71 | $132.40 | $130.05 | $130.79 | $130.79 | 207,376 |
| 2017-06-09 | $131.42 | $132.25 | $130.18 | $130.95 | $130.95 | 302,721 |
| 2017-06-08 | $132.04 | $133.80 | $131.10 | $131.51 | $131.51 | 284,045 |
| 2017-06-07 | $131.69 | $133.47 | $131.25 | $132.26 | $132.26 | 387,418 |
| 2017-06-06 | $131.72 | $132.48 | $130.68 | $131.12 | $131.12 | 323,990 |
| 2017-06-05 | $131.63 | $132.56 | $130.54 | $131.73 | $131.73 | 309,437 |
| 2017-06-02 | $130.47 | $132.95 | $129.88 | $132.10 | $132.10 | 363,874 |
| 2017-06-01 | $128.05 | $132.01 | $127.52 | $130.76 | $130.76 | 470,330 |
| 2017-05-31 | $127.18 | $128.98 | $126.91 | $128.36 | $128.36 | 947,989 |
| 2017-05-30 | $128.24 | $128.39 | $125.82 | $127.03 | $127.03 | 491,266 |
| 2017-05-26 | $128.16 | $129.08 | $127.90 | $128.38 | $128.38 | 233,478 |
| 2017-05-25 | $127.98 | $128.85 | $127.27 | $128.47 | $128.47 | 303,326 |
| 2017-05-24 | $128.07 | $128.44 | $125.90 | $127.48 | $127.48 | 348,140 |
| 2017-05-23 | $131.74 | $131.74 | $127.82 | $127.97 | $127.97 | 416,235 |
| 2017-05-22 | $129.37 | $131.26 | $128.89 | $131.14 | $131.14 | 225,224 |
| 2017-05-19 | $128.64 | $129.78 | $128.52 | $128.69 | $128.69 | 321,848 |
| 2017-05-18 | $128.00 | $129.00 | $127.52 | $128.47 | $128.47 | 582,741 |
| 2017-05-17 | $131.70 | $132.40 | $128.45 | $128.69 | $128.69 | 339,242 |
| 2017-05-16 | $135.01 | $135.52 | $133.22 | $133.25 | $133.25 | 242,828 |
| 2017-05-15 | $135.11 | $136.59 | $134.29 | $135.16 | $135.16 | 411,501 |
| 2017-05-12 | $134.65 | $138.11 | $133.87 | $134.68 | $134.68 | 533,448 |
| 2017-05-11 | $133.23 | $135.48 | $132.42 | $134.39 | $134.39 | 452,554 |
| 2017-05-10 | $133.19 | $134.40 | $126.53 | $134.06 | $134.06 | 1,051,233 |
| 2017-05-09 | $138.51 | $138.80 | $136.56 | $137.45 | $137.45 | 323,979 |
| 2017-05-08 | $141.00 | $141.34 | $137.73 | $138.43 | $138.43 | 219,920 |
| 2017-05-05 | $139.64 | $141.23 | $139.20 | $141.07 | $141.07 | 170,166 |
| 2017-05-04 | $138.17 | $139.97 | $138.10 | $139.39 | $139.39 | 310,100 |
| 2017-05-03 | $139.62 | $139.62 | $138.19 | $138.37 | $138.37 | 183,556 |
| 2017-05-02 | $138.37 | $140.00 | $138.16 | $139.79 | $139.79 | 421,325 |
| 2017-05-01 | $136.69 | $138.96 | $136.31 | $138.27 | $138.27 | 444,926 |
| 2017-04-28 | $138.22 | $138.76 | $135.94 | $136.13 | $136.13 | 540,712 |
| 2017-04-27 | $139.19 | $139.74 | $137.49 | $138.00 | $138.00 | 540,467 |
| 2017-04-26 | $139.41 | $141.63 | $138.71 | $138.99 | $138.99 | 451,798 |
| 2017-04-25 | $140.10 | $142.00 | $139.00 | $139.48 | $139.48 | 924,938 |
| 2017-04-24 | $140.14 | $140.14 | $138.09 | $139.13 | $139.13 | 165,421 |
| 2017-04-21 | $137.02 | $138.50 | $136.56 | $137.74 | $137.74 | 134,330 |
| 2017-04-20 | $135.07 | $138.05 | $133.06 | $137.44 | $137.44 | 133,595 |
| 2017-04-19 | $134.71 | $136.20 | $133.76 | $134.56 | $134.56 | 244,698 |
| 2017-04-18 | $134.16 | $134.76 | $133.37 | $134.04 | $134.04 | 192,294 |
| 2017-04-17 | $134.25 | $134.80 | $133.39 | $134.63 | $134.63 | 212,146 |
| 2017-04-13 | $134.56 | $136.69 | $134.12 | $134.18 | $134.18 | 281,213 |
| 2017-04-12 | $135.91 | $136.13 | $134.20 | $134.81 | $134.81 | 214,711 |
| 2017-04-11 | $134.12 | $136.58 | $133.48 | $136.15 | $136.15 | 201,964 |
| 2017-04-10 | $134.47 | $136.21 | $134.07 | $134.57 | $134.57 | 152,454 |
| 2017-04-07 | $133.07 | $134.65 | $132.88 | $134.50 | $134.50 | 225,146 |
| 2017-04-06 | $133.22 | $134.42 | $132.78 | $133.30 | $133.30 | 358,860 |
| 2017-04-05 | $134.56 | $136.04 | $132.90 | $133.25 | $133.25 | 296,780 |
| 2017-04-04 | $134.35 | $135.52 | $134.10 | $134.32 | $134.32 | 214,114 |
| 2017-04-03 | $136.77 | $137.59 | $134.30 | $134.80 | $134.80 | 248,031 |
| 2017-03-31 | $135.72 | $137.18 | $135.48 | $136.45 | $136.45 | 258,953 |
| 2017-03-30 | $137.68 | $138.67 | $135.82 | $136.45 | $136.45 | 225,001 |
| 2017-03-29 | $136.99 | $138.08 | $135.87 | $137.68 | $137.68 | 384,642 |
| 2017-03-28 | $136.28 | $138.73 | $135.66 | $137.42 | $137.42 | 496,815 |
| 2017-03-27 | $134.69 | $136.95 | $133.27 | $136.29 | $136.29 | 370,876 |
| 2017-03-24 | $136.20 | $137.66 | $135.23 | $136.33 | $136.33 | 260,009 |
| 2017-03-23 | $135.45 | $136.51 | $135.25 | $135.73 | $135.73 | 255,640 |
| 2017-03-22 | $134.24 | $136.76 | $134.13 | $135.62 | $135.62 | 375,849 |
| 2017-03-21 | $138.50 | $139.64 | $134.08 | $134.29 | $134.29 | 346,169 |
| 2017-03-20 | $139.37 | $140.46 | $137.63 | $138.23 | $138.23 | 205,014 |
| 2017-03-17 | $140.35 | $140.37 | $138.34 | $139.35 | $139.35 | 301,053 |
| 2017-03-16 | $142.00 | $142.00 | $139.40 | $139.60 | $139.60 | 250,723 |
| 2017-03-15 | $137.93 | $141.96 | $137.23 | $141.35 | $141.35 | 502,131 |
| 2017-03-14 | $138.81 | $138.81 | $136.76 | $136.90 | $136.90 | 143,319 |
| 2017-03-13 | $137.41 | $139.57 | $137.41 | $139.22 | $139.22 | 200,388 |
| 2017-03-10 | $136.80 | $137.98 | $136.17 | $137.71 | $137.71 | 219,753 |
| 2017-03-09 | $138.25 | $138.46 | $135.38 | $135.71 | $135.71 | 270,892 |
| 2017-03-08 | $139.00 | $139.93 | $138.66 | $138.70 | $138.70 | 216,839 |
| 2017-03-07 | $139.60 | $139.60 | $138.34 | $138.77 | $138.77 | 290,055 |
| 2017-03-06 | $139.50 | $140.26 | $137.51 | $139.46 | $139.46 | 556,269 |
| 2017-03-03 | $137.45 | $140.23 | $136.62 | $140.20 | $140.20 | 535,003 |
| 2017-03-02 | $141.65 | $143.34 | $136.77 | $136.97 | $136.97 | 579,702 |
| 2017-03-01 | $145.00 | $150.87 | $141.23 | $141.74 | $141.74 | 11,866 |
| 2017-02-28 | $139.00 | $139.62 | $137.05 | $138.71 | $138.71 | 646,530 |
| 2017-02-27 | $138.61 | $139.77 | $138.38 | $139.00 | $139.00 | 524,558 |
| 2017-02-24 | $136.96 | $139.60 | $136.61 | $139.05 | $139.05 | 239,035 |
| 2017-02-23 | $138.98 | $139.54 | $136.20 | $138.10 | $138.10 | 274,271 |
| 2017-02-22 | $139.33 | $139.90 | $137.68 | $137.97 | $137.97 | 207,336 |
| 2017-02-21 | $137.98 | $139.84 | $137.58 | $139.74 | $139.74 | 400,457 |
| 2017-02-17 | $137.47 | $138.22 | $136.26 | $138.21 | $138.21 | 295,649 |
| 2017-02-16 | $137.91 | $138.96 | $136.08 | $137.75 | $137.75 | 269,435 |
| 2017-02-15 | $137.31 | $138.76 | $136.10 | $138.30 | $138.30 | 327,434 |
| 2017-02-14 | $137.99 | $138.10 | $136.74 | $137.33 | $137.33 | 351,551 |
| 2017-02-13 | $137.15 | $138.10 | $136.07 | $137.08 | $137.08 | 245,832 |
| 2017-02-10 | $138.27 | $138.47 | $136.49 | $137.13 | $137.13 | 284,945 |
| 2017-02-09 | $138.00 | $139.26 | $137.50 | $137.93 | $137.93 | 329,480 |
| 2017-02-08 | $137.61 | $138.41 | $136.43 | $137.94 | $137.94 | 304,221 |
| 2017-02-07 | $132.92 | $140.07 | $132.91 | $137.88 | $137.88 | 1,240,485 |
| 2017-02-06 | $132.91 | $133.87 | $132.02 | $132.65 | $132.65 | 219,197 |
| 2017-02-03 | $132.00 | $133.23 | $131.74 | $133.00 | $133.00 | 278,046 |
| 2017-02-02 | $132.60 | $133.00 | $131.08 | $131.39 | $131.39 | 260,159 |
| 2017-02-01 | $135.45 | $136.28 | $133.02 | $133.29 | $133.29 | 319,926 |
| 2017-01-31 | $134.53 | $134.92 | $132.38 | $134.18 | $134.18 | 219,883 |
| 2017-01-30 | $135.53 | $135.53 | $133.22 | $134.58 | $134.58 | 297,329 |
| 2017-01-27 | $136.31 | $136.79 | $134.63 | $135.50 | $135.50 | 232,551 |
| 2017-01-26 | $136.92 | $139.09 | $135.79 | $135.92 | $135.92 | 248,118 |
| 2017-01-25 | $133.89 | $137.50 | $133.00 | $137.23 | $137.23 | 390,396 |
| 2017-01-24 | $133.31 | $133.78 | $131.99 | $133.01 | $133.01 | 732,337 |
| 2017-01-23 | $132.71 | $133.89 | $132.02 | $133.32 | $133.32 | 247,609 |
| 2017-01-20 | $135.09 | $135.33 | $131.87 | $132.52 | $132.52 | 300,498 |
| 2017-01-19 | $133.15 | $135.37 | $131.73 | $134.66 | $134.66 | 295,122 |
| 2017-01-18 | $132.49 | $133.27 | $131.46 | $132.56 | $132.56 | 177,605 |
| 2017-01-17 | $134.04 | $134.04 | $131.53 | $132.24 | $132.24 | 188,260 |
| 2017-01-13 | $132.15 | $135.44 | $131.86 | $134.95 | $134.95 | 228,081 |
| 2017-01-12 | $132.95 | $133.20 | $130.87 | $131.87 | $131.87 | 249,196 |
| 2017-01-11 | $132.94 | $135.98 | $132.94 | $133.36 | $133.36 | 558,944 |
| 2017-01-10 | $131.20 | $132.76 | $131.04 | $132.41 | $132.41 | 368,165 |
| 2017-01-09 | $129.19 | $131.79 | $129.19 | $131.03 | $131.03 | 476,801 |
| 2017-01-06 | $129.74 | $130.78 | $129.09 | $130.03 | $130.03 | 191,553 |
| 2017-01-05 | $129.02 | $130.48 | $127.86 | $129.28 | $129.28 | 230,711 |
| 2017-01-04 | $128.85 | $130.98 | $128.45 | $129.84 | $129.84 | 292,909 |
| 2017-01-03 | $130.26 | $132.83 | $127.49 | $128.59 | $128.59 | 237,365 |
| 2016-12-30 | $129.34 | $131.22 | $128.46 | $128.81 | $128.81 | 213,545 |
| 2016-12-29 | $128.97 | $129.67 | $127.82 | $128.83 | $128.83 | 172,077 |
| 2016-12-28 | $130.66 | $131.07 | $128.65 | $128.87 | $128.87 | 159,367 |
| 2016-12-27 | $131.15 | $132.41 | $130.88 | $130.96 | $130.96 | 157,038 |
| 2016-12-23 | $131.12 | $131.67 | $129.39 | $130.43 | $130.43 | 181,360 |
| 2016-12-22 | $132.00 | $132.00 | $129.95 | $130.90 | $130.90 | 216,208 |
| 2016-12-21 | $131.92 | $132.59 | $131.46 | $131.75 | $131.75 | 185,540 |
| 2016-12-20 | $133.99 | $134.90 | $131.09 | $132.38 | $132.38 | 354,117 |
| 2016-12-19 | $132.75 | $135.16 | $132.62 | $133.91 | $133.91 | 561,250 |
| 2016-12-16 | $131.71 | $133.06 | $131.32 | $132.58 | $132.58 | 688,777 |
| 2016-12-15 | $132.29 | $133.19 | $130.11 | $132.32 | $132.32 | 593,056 |
| 2016-12-14 | $136.65 | $137.68 | $134.00 | $134.22 | $134.22 | 533,807 |
| 2016-12-13 | $137.86 | $140.89 | $136.21 | $136.93 | $136.93 | 456,778 |
| 2016-12-12 | $141.79 | $141.96 | $137.24 | $137.89 | $137.89 | 572,632 |
| 2016-12-09 | $142.43 | $142.82 | $141.00 | $142.20 | $142.20 | 357,471 |
| 2016-12-08 | $142.20 | $143.60 | $141.58 | $142.38 | $142.38 | 357,872 |
| 2016-12-07 | $138.80 | $142.97 | $138.80 | $142.30 | $142.30 | 415,006 |
| 2016-12-06 | $138.88 | $141.20 | $137.82 | $140.36 | $140.36 | 662,833 |
| 2016-12-05 | $137.80 | $141.29 | $137.43 | $139.36 | $139.36 | 891,300 |
| 2016-12-02 | $137.29 | $137.96 | $135.83 | $137.52 | $137.52 | 487,053 |
| 2016-12-01 | $137.55 | $138.91 | $135.72 | $137.18 | $137.18 | 723,356 |
| 2016-11-30 | $137.03 | $137.97 | $133.89 | $136.98 | $136.98 | 3,226,584 |
| 2016-11-29 | $137.62 | $137.83 | $136.01 | $136.15 | $136.15 | 611,874 |
| 2016-11-28 | $138.86 | $138.86 | $136.44 | $137.24 | $137.24 | 545,604 |
| 2016-11-25 | $137.35 | $139.24 | $136.12 | $139.21 | $139.21 | 304,116 |
| 2016-11-23 | $134.00 | $136.73 | $133.93 | $135.72 | $135.72 | 508,499 |
| 2016-11-22 | $132.15 | $134.65 | $132.15 | $134.26 | $134.26 | 453,482 |
| 2016-11-21 | $130.17 | $133.15 | $130.08 | $132.89 | $132.89 | 459,752 |
| 2016-11-18 | $134.68 | $134.68 | $130.11 | $130.21 | $130.21 | 682,734 |
| 2016-11-17 | $129.98 | $135.23 | $129.53 | $134.01 | $134.01 | 1,008,803 |
| 2016-11-16 | $129.80 | $130.25 | $126.85 | $129.90 | $129.90 | 895,605 |
| 2016-11-15 | $125.58 | $130.57 | $124.95 | $129.80 | $129.80 | 816,956 |
| 2016-11-14 | $121.56 | $125.54 | $121.34 | $125.31 | $125.31 | 398,864 |
| 2016-11-11 | $120.00 | $121.55 | $117.51 | $121.00 | $121.00 | 355,672 |
| 2016-11-10 | $117.49 | $121.23 | $115.43 | $120.10 | $120.10 | 684,787 |
| 2016-11-09 | $114.80 | $119.14 | $112.12 | $116.51 | $116.51 | 1,036,131 |
| 2016-11-08 | $116.60 | $118.23 | $115.51 | $117.87 | $117.87 | 529,733 |
| 2016-11-07 | $115.95 | $117.24 | $115.36 | $117.11 | $117.11 | 467,482 |
| 2016-11-04 | $114.31 | $115.57 | $114.03 | $114.33 | $114.33 | 298,621 |
| 2016-11-03 | $114.20 | $114.86 | $113.79 | $114.31 | $114.31 | 404,422 |
| 2016-11-02 | $112.70 | $114.11 | $112.26 | $113.72 | $113.72 | 496,437 |
| 2016-11-01 | $112.71 | $113.52 | $111.08 | $112.92 | $112.92 | 598,870 |
| 2016-10-31 | $109.77 | $112.84 | $109.66 | $112.11 | $112.11 | 408,217 |
| 2016-10-28 | $110.70 | $111.78 | $109.68 | $109.97 | $109.97 | 287,612 |
| 2016-10-27 | $111.21 | $111.21 | $109.62 | $110.64 | $110.64 | 409,631 |
| 2016-10-26 | $108.47 | $111.71 | $108.45 | $111.15 | $111.15 | 528,734 |
| 2016-10-25 | $116.24 | $116.24 | $109.09 | $109.23 | $109.23 | 714,705 |
| 2016-10-24 | $114.62 | $116.47 | $114.62 | $116.39 | $116.39 | 312,716 |
| 2016-10-21 | $115.28 | $115.28 | $113.52 | $114.27 | $114.27 | 220,539 |
| 2016-10-20 | $117.91 | $118.69 | $115.35 | $115.72 | $115.72 | 311,722 |
| 2016-10-19 | $117.91 | $119.35 | $116.39 | $118.31 | $118.31 | 184,067 |
| 2016-10-18 | $116.79 | $118.17 | $116.01 | $117.68 | $117.68 | 191,069 |
| 2016-10-17 | $118.44 | $119.22 | $116.02 | $116.10 | $116.10 | 299,973 |
| 2016-10-14 | $118.71 | $119.22 | $117.44 | $118.33 | $118.33 | 386,412 |
| 2016-10-13 | $116.84 | $118.43 | $116.18 | $118.32 | $118.32 | 325,176 |
| 2016-10-12 | $116.79 | $118.35 | $116.30 | $117.91 | $117.91 | 145,108 |
| 2016-10-11 | $117.54 | $117.55 | $116.30 | $116.92 | $116.92 | 334,366 |
| 2016-10-10 | $120.46 | $120.88 | $116.92 | $117.71 | $117.71 | 362,373 |
| 2016-10-07 | $120.75 | $120.80 | $118.61 | $120.06 | $120.06 | 315,254 |
| 2016-10-06 | $121.34 | $121.52 | $120.04 | $120.51 | $120.51 | 408,890 |
| 2016-10-05 | $122.54 | $123.85 | $121.66 | $121.78 | $121.78 | 339,138 |
| 2016-10-04 | $123.42 | $124.02 | $121.90 | $122.05 | $122.05 | 209,571 |
| 2016-10-03 | $123.30 | $124.42 | $122.70 | $122.98 | $122.98 | 287,133 |
| 2016-09-30 | $124.05 | $124.17 | $123.28 | $123.62 | $123.62 | 312,197 |
| 2016-09-29 | $124.32 | $125.01 | $122.94 | $123.31 | $123.31 | 231,030 |
| 2016-09-28 | $125.40 | $126.62 | $124.70 | $125.02 | $125.02 | 247,358 |
| 2016-09-27 | $124.08 | $125.00 | $123.72 | $124.97 | $124.97 | 142,026 |
| 2016-09-26 | $124.69 | $125.04 | $122.88 | $124.35 | $124.35 | 139,822 |
| 2016-09-23 | $126.40 | $126.40 | $124.63 | $124.74 | $124.74 | 139,211 |
| 2016-09-22 | $126.08 | $127.21 | $125.61 | $126.88 | $126.88 | 251,507 |
| 2016-09-21 | $124.34 | $125.45 | $123.66 | $125.36 | $125.36 | 196,470 |
| 2016-09-20 | $124.65 | $125.71 | $122.97 | $123.72 | $123.72 | 265,431 |
| 2016-09-19 | $123.07 | $125.77 | $123.07 | $124.32 | $124.32 | 323,044 |
| 2016-09-16 | $122.27 | $123.62 | $121.28 | $122.88 | $122.88 | 331,567 |
| 2016-09-15 | $121.56 | $123.12 | $120.88 | $123.05 | $123.05 | 270,590 |
| 2016-09-14 | $121.21 | $122.37 | $120.34 | $121.87 | $121.87 | 280,605 |
| 2016-09-13 | $122.62 | $122.92 | $120.32 | $121.30 | $121.30 | 302,074 |
| 2016-09-12 | $122.61 | $124.22 | $122.02 | $123.70 | $123.70 | 292,328 |
| 2016-09-09 | $125.12 | $125.16 | $122.28 | $122.93 | $122.93 | 324,266 |
| 2016-09-08 | $126.24 | $126.83 | $125.54 | $125.82 | $125.82 | 232,774 |
| 2016-09-07 | $126.59 | $127.00 | $125.56 | $126.33 | $126.33 | 458,475 |
| 2016-09-06 | $128.96 | $129.51 | $126.78 | $127.07 | $127.07 | 293,003 |
| 2016-09-02 | $128.60 | $129.52 | $128.22 | $128.74 | $128.74 | 166,792 |
| 2016-09-01 | $128.65 | $128.96 | $126.51 | $127.92 | $127.92 | 233,265 |
| 2016-08-31 | $128.67 | $129.52 | $127.37 | $128.15 | $128.15 | 168,198 |
| 2016-08-30 | $128.25 | $129.49 | $128.25 | $128.93 | $128.93 | 205,623 |
| 2016-08-29 | $128.76 | $130.54 | $128.56 | $128.75 | $128.75 | 197,660 |
| 2016-08-26 | $130.73 | $131.19 | $127.92 | $128.86 | $128.86 | 327,195 |
| 2016-08-25 | $131.14 | $131.67 | $129.99 | $130.73 | $130.73 | 199,913 |
| 2016-08-24 | $131.56 | $132.24 | $130.63 | $131.08 | $131.08 | 270,854 |
| 2016-08-23 | $130.00 | $132.13 | $129.55 | $131.94 | $131.94 | 283,383 |
| 2016-08-22 | $128.39 | $129.46 | $127.71 | $129.36 | $129.36 | 212,212 |
| 2016-08-19 | $128.49 | $129.09 | $128.16 | $128.87 | $128.87 | 218,491 |
| 2016-08-18 | $127.26 | $129.33 | $126.78 | $128.77 | $128.77 | 281,926 |
| 2016-08-17 | $128.63 | $128.68 | $126.37 | $127.01 | $127.01 | 265,114 |
| 2016-08-16 | $129.51 | $129.51 | $127.56 | $128.62 | $128.62 | 325,046 |
| 2016-08-15 | $130.58 | $131.34 | $127.43 | $129.68 | $129.68 | 560,588 |
| 2016-08-12 | $132.14 | $132.60 | $129.69 | $130.55 | $130.55 | 742,866 |
| 2016-08-11 | $134.31 | $140.98 | $130.75 | $132.17 | $132.17 | 1,540,926 |
| 2016-08-10 | $121.88 | $123.45 | $121.48 | $122.99 | $122.99 | 452,675 |
| 2016-08-09 | $122.13 | $122.86 | $121.08 | $121.77 | $121.77 | 296,736 |
| 2016-08-08 | $122.36 | $122.95 | $120.68 | $121.89 | $121.89 | 344,439 |
| 2016-08-05 | $122.49 | $122.50 | $118.85 | $122.10 | $122.10 | 273,978 |
| 2016-08-04 | $118.85 | $122.53 | $117.95 | $121.88 | $121.88 | 410,437 |
| 2016-08-03 | $117.04 | $118.20 | $116.32 | $118.01 | $118.01 | 227,290 |
| 2016-08-02 | $119.97 | $121.36 | $117.17 | $117.76 | $117.76 | 284,064 |
| 2016-08-01 | $120.81 | $121.00 | $119.56 | $120.28 | $120.28 | 275,440 |
| 2016-07-29 | $117.92 | $120.45 | $117.81 | $120.38 | $120.38 | 466,530 |
| 2016-07-28 | $117.13 | $118.52 | $116.31 | $117.87 | $117.87 | 293,225 |
| 2016-07-27 | $118.53 | $118.99 | $116.67 | $117.38 | $117.38 | 218,201 |
| 2016-07-26 | $117.21 | $118.50 | $116.93 | $117.85 | $117.85 | 266,357 |
| 2016-07-25 | $118.09 | $118.32 | $116.96 | $117.44 | $117.44 | 216,643 |
| 2016-07-22 | $118.22 | $118.86 | $117.45 | $118.16 | $118.16 | 256,374 |
| 2016-07-21 | $118.02 | $118.89 | $117.56 | $117.87 | $117.87 | 291,141 |
| 2016-07-20 | $116.20 | $118.41 | $115.44 | $118.12 | $118.12 | 340,527 |
| 2016-07-19 | $115.62 | $116.07 | $114.85 | $115.40 | $115.40 | 197,999 |
| 2016-07-18 | $117.48 | $117.48 | $115.48 | $115.97 | $115.97 | 334,529 |
| 2016-07-15 | $117.00 | $117.00 | $115.96 | $116.15 | $116.15 | 265,954 |
| 2016-07-14 | $117.22 | $117.67 | $116.65 | $116.92 | $116.92 | 292,493 |
| 2016-07-13 | $118.16 | $118.78 | $116.41 | $116.46 | $116.46 | 373,799 |
| 2016-07-12 | $117.00 | $118.58 | $116.68 | $117.89 | $117.89 | 372,964 |
| 2016-07-11 | $115.86 | $117.01 | $115.66 | $116.55 | $116.55 | 253,949 |
| 2016-07-08 | $114.50 | $116.25 | $114.42 | $115.49 | $115.49 | 347,148 |
| 2016-07-07 | $112.83 | $114.08 | $112.83 | $113.64 | $113.64 | 226,460 |
| 2016-07-06 | $112.29 | $113.31 | $111.27 | $112.94 | $112.94 | 324,339 |
| 2016-07-05 | $114.20 | $115.14 | $112.65 | $113.04 | $113.04 | 358,242 |
| 2016-07-01 | $115.28 | $116.53 | $114.24 | $115.11 | $115.11 | 348,531 |
| 2016-06-30 | $116.41 | $116.41 | $114.43 | $115.25 | $115.25 | 764,428 |
| 2016-06-29 | $116.15 | $116.70 | $114.96 | $115.74 | $115.74 | 363,543 |
| 2016-06-28 | $111.55 | $115.21 | $110.21 | $114.88 | $114.88 | 557,681 |
| 2016-06-27 | $112.26 | $112.93 | $109.40 | $110.17 | $110.17 | 530,665 |
| 2016-06-24 | $114.73 | $116.76 | $112.74 | $113.32 | $113.32 | 701,241 |
| 2016-06-23 | $118.58 | $119.18 | $117.63 | $119.05 | $119.05 | 485,033 |
| 2016-06-22 | $117.92 | $118.95 | $117.09 | $117.24 | $117.24 | 628,219 |
| 2016-06-21 | $120.94 | $121.83 | $117.90 | $117.93 | $117.93 | 608,173 |
| 2016-06-20 | $120.80 | $122.73 | $120.52 | $121.24 | $121.24 | 267,365 |
| 2016-06-17 | $120.99 | $121.66 | $119.11 | $119.23 | $119.23 | 441,872 |
| 2016-06-16 | $121.99 | $122.31 | $117.29 | $120.62 | $120.62 | 1,164,324 |
| 2016-06-15 | $123.32 | $124.92 | $123.05 | $123.90 | $123.90 | 204,521 |
| 2016-06-14 | $122.67 | $123.42 | $121.75 | $122.86 | $122.86 | 213,266 |
| 2016-06-13 | $123.53 | $124.70 | $122.80 | $122.96 | $122.96 | 237,223 |
| 2016-06-10 | $124.71 | $125.96 | $123.80 | $124.54 | $124.54 | 213,889 |
| 2016-06-09 | $126.20 | $126.70 | $125.57 | $126.07 | $126.07 | 224,209 |
| 2016-06-08 | $125.99 | $127.00 | $125.15 | $126.52 | $126.52 | 197,817 |
| 2016-06-07 | $125.72 | $126.13 | $125.28 | $125.57 | $125.57 | 272,967 |
| 2016-06-06 | $124.45 | $125.75 | $123.68 | $125.51 | $125.51 | 367,732 |
| 2016-06-03 | $125.05 | $125.21 | $123.35 | $123.96 | $123.96 | 460,351 |
| 2016-06-02 | $124.49 | $125.74 | $123.67 | $125.70 | $125.70 | 339,924 |
| 2016-06-01 | $124.00 | $124.98 | $123.50 | $124.49 | $124.49 | 511,807 |
| 2016-05-31 | $124.78 | $125.15 | $123.41 | $124.20 | $124.20 | 473,205 |
| 2016-05-27 | $122.78 | $124.62 | $121.64 | $124.62 | $124.62 | 227,372 |
| 2016-05-26 | $124.09 | $124.29 | $122.45 | $123.19 | $123.19 | 206,935 |
| 2016-05-25 | $121.97 | $123.77 | $120.63 | $123.65 | $123.65 | 346,711 |
| 2016-05-24 | $119.95 | $122.68 | $119.04 | $122.12 | $122.12 | 480,061 |
| 2016-05-23 | $119.20 | $119.67 | $118.26 | $118.83 | $118.83 | 302,033 |
| 2016-05-20 | $119.55 | $120.52 | $119.00 | $119.39 | $119.39 | 329,308 |
| 2016-05-19 | $118.03 | $119.17 | $117.40 | $118.96 | $118.96 | 329,998 |
| 2016-05-18 | $117.60 | $118.95 | $116.53 | $118.42 | $118.42 | 371,367 |
| 2016-05-17 | $118.22 | $118.82 | $116.07 | $118.03 | $118.03 | 310,287 |
| 2016-05-16 | $117.92 | $118.84 | $116.44 | $118.24 | $118.24 | 474,528 |
| 2016-05-13 | $114.74 | $120.25 | $113.97 | $117.51 | $117.51 | 1,283,614 |
| 2016-05-12 | $112.50 | $115.39 | $111.15 | $114.65 | $114.65 | 1,420,910 |
| 2016-05-11 | $110.69 | $110.89 | $108.96 | $109.22 | $109.22 | 411,477 |
| 2016-05-10 | $109.35 | $111.45 | $107.21 | $111.02 | $111.02 | 673,430 |
| 2016-05-09 | $107.60 | $108.97 | $107.01 | $108.32 | $108.32 | 325,203 |
| 2016-05-06 | $106.60 | $108.32 | $105.98 | $108.00 | $108.00 | 317,633 |
| 2016-05-05 | $107.54 | $108.29 | $106.69 | $107.48 | $107.48 | 329,214 |
| 2016-05-04 | $107.76 | $107.98 | $106.02 | $107.53 | $107.53 | 402,155 |
| 2016-05-03 | $110.20 | $110.42 | $107.92 | $108.52 | $108.52 | 352,225 |
| 2016-05-02 | $110.19 | $111.07 | $109.31 | $110.85 | $110.85 | 311,864 |
| 2016-04-29 | $109.85 | $111.16 | $108.28 | $109.64 | $109.64 | 430,684 |
| 2016-04-28 | $112.09 | $112.41 | $109.89 | $109.98 | $109.98 | 437,670 |
| 2016-04-27 | $111.75 | $113.13 | $111.04 | $112.82 | $112.82 | 356,144 |
| 2016-04-26 | $109.47 | $112.13 | $108.87 | $111.81 | $111.81 | 669,202 |
| 2016-04-25 | $108.85 | $109.06 | $106.70 | $108.74 | $108.74 | 532,146 |
| 2016-04-22 | $108.13 | $108.97 | $106.94 | $108.82 | $108.82 | 316,501 |
| 2016-04-21 | $107.61 | $109.17 | $107.00 | $108.19 | $108.19 | 455,918 |
| 2016-04-20 | $107.16 | $109.00 | $106.61 | $107.88 | $107.88 | 390,627 |
| 2016-04-19 | $107.82 | $108.26 | $106.70 | $107.17 | $107.17 | 218,817 |
| 2016-04-18 | $107.00 | $108.66 | $106.85 | $107.33 | $107.33 | 285,509 |
| 2016-04-15 | $107.33 | $107.90 | $106.25 | $107.62 | $107.62 | 168,280 |
| 2016-04-14 | $108.18 | $108.62 | $105.60 | $107.48 | $107.48 | 266,475 |
| 2016-04-13 | $104.04 | $108.35 | $103.50 | $107.91 | $107.91 | 449,269 |
| 2016-04-12 | $103.26 | $104.40 | $102.87 | $103.41 | $103.41 | 172,787 |
| 2016-04-11 | $104.82 | $105.50 | $102.96 | $103.39 | $103.39 | 223,731 |
| 2016-04-08 | $104.97 | $105.38 | $103.22 | $104.22 | $104.22 | 267,937 |
| 2016-04-07 | $104.61 | $105.78 | $103.67 | $104.13 | $104.13 | 223,881 |
| 2016-04-06 | $104.95 | $105.70 | $103.80 | $105.44 | $105.44 | 326,504 |
| 2016-04-05 | $105.08 | $106.38 | $104.25 | $104.62 | $104.62 | 334,959 |
| 2016-04-04 | $108.01 | $108.38 | $105.80 | $106.08 | $106.08 | 478,521 |
| 2016-04-01 | $106.09 | $108.40 | $105.77 | $108.38 | $108.38 | 428,162 |
| 2016-03-31 | $105.75 | $106.98 | $105.13 | $106.77 | $106.77 | 558,547 |
| 2016-03-30 | $106.27 | $107.38 | $105.45 | $106.03 | $106.03 | 399,063 |
| 2016-03-29 | $102.82 | $105.79 | $102.00 | $105.55 | $105.55 | 329,140 |
| 2016-03-28 | $102.94 | $103.60 | $101.45 | $103.45 | $103.45 | 288,741 |
| 2016-03-24 | $102.01 | $103.14 | $100.58 | $103.13 | $103.13 | 298,098 |
| 2016-03-23 | $104.48 | $107.00 | $102.76 | $102.76 | $102.76 | 382,650 |
| 2016-03-22 | $102.15 | $105.05 | $100.94 | $104.89 | $104.89 | 468,746 |
| 2016-03-21 | $102.28 | $102.98 | $101.26 | $102.91 | $102.91 | 382,908 |
| 2016-03-18 | $102.83 | $103.91 | $101.93 | $102.84 | $102.84 | 505,953 |
| 2016-03-17 | $102.03 | $103.51 | $100.90 | $102.45 | $102.45 | 378,536 |
| 2016-03-16 | $100.94 | $102.61 | $99.54 | $102.33 | $102.33 | 265,677 |
| 2016-03-15 | $100.91 | $101.29 | $100.00 | $100.49 | $100.49 | 364,506 |
| 2016-03-14 | $102.56 | $102.64 | $100.48 | $101.75 | $101.75 | 354,036 |
| 2016-03-11 | $101.93 | $103.36 | $101.93 | $102.94 | $102.94 | 231,092 |
| 2016-03-10 | $101.30 | $102.17 | $100.46 | $101.19 | $101.19 | 368,741 |
| 2016-03-09 | $101.08 | $102.51 | $100.00 | $101.28 | $101.28 | 439,715 |
| 2016-03-08 | $101.16 | $101.96 | $100.00 | $101.02 | $101.02 | 464,664 |
| 2016-03-07 | $100.76 | $102.07 | $100.12 | $101.95 | $101.95 | 459,328 |
| 2016-03-04 | $98.59 | $101.33 | $97.51 | $101.11 | $101.11 | 575,584 |
| 2016-03-03 | $97.76 | $99.18 | $97.39 | $98.34 | $98.34 | 462,654 |
| 2016-03-02 | $95.26 | $99.61 | $93.06 | $98.70 | $98.70 | 1,252,272 |
| 2016-03-01 | $93.60 | $94.98 | $91.92 | $94.88 | $94.88 | 673,914 |
| 2016-02-29 | $90.50 | $93.38 | $89.03 | $92.60 | $92.60 | 616,069 |
| 2016-02-26 | $90.93 | $91.35 | $89.86 | $90.56 | $90.56 | 757,671 |
| 2016-02-25 | $89.05 | $91.34 | $88.24 | $90.82 | $90.82 | 533,591 |
| 2016-02-24 | $85.67 | $89.25 | $84.46 | $88.92 | $88.92 | 743,502 |
| 2016-02-23 | $88.26 | $89.32 | $85.85 | $86.36 | $86.36 | 246,769 |
| 2016-02-22 | $88.67 | $90.20 | $87.97 | $88.56 | $88.56 | 370,419 |
| 2016-02-19 | $83.96 | $87.41 | $83.81 | $87.25 | $87.25 | 354,143 |
| 2016-02-18 | $86.66 | $87.15 | $84.05 | $84.73 | $84.73 | 372,549 |
| 2016-02-17 | $85.83 | $86.88 | $85.51 | $86.57 | $86.57 | 382,484 |
| 2016-02-16 | $83.77 | $85.31 | $83.06 | $84.92 | $84.92 | 273,431 |
| 2016-02-12 | $81.24 | $83.27 | $80.78 | $82.55 | $82.55 | 487,181 |
| 2016-02-11 | $80.47 | $82.38 | $79.11 | $80.62 | $80.62 | 486,367 |
| 2016-02-10 | $83.34 | $85.02 | $82.30 | $82.55 | $82.55 | 319,516 |
| 2016-02-09 | $80.29 | $84.38 | $80.29 | $83.34 | $83.34 | 608,613 |
| 2016-02-08 | $82.98 | $84.12 | $80.59 | $81.51 | $81.51 | 689,093 |
| 2016-02-05 | $87.18 | $87.66 | $84.24 | $84.38 | $84.38 | 416,437 |
| 2016-02-04 | $87.28 | $88.80 | $85.90 | $87.54 | $87.54 | 321,650 |
| 2016-02-03 | $88.73 | $89.01 | $85.99 | $87.42 | $87.42 | 308,986 |
| 2016-02-02 | $89.51 | $90.00 | $87.80 | $88.27 | $88.27 | 628,993 |
| 2016-02-01 | $89.46 | $90.29 | $88.76 | $90.25 | $90.25 | 739,883 |
| 2016-01-29 | $87.09 | $90.42 | $87.09 | $90.36 | $90.36 | 617,417 |
| 2016-01-28 | $86.56 | $88.17 | $85.00 | $86.38 | $86.38 | 541,915 |
| 2016-01-27 | $84.59 | $88.20 | $81.32 | $86.07 | $86.07 | 628,293 |
| 2016-01-26 | $84.27 | $86.29 | $84.27 | $84.73 | $84.73 | 584,464 |
| 2016-01-25 | $87.17 | $88.03 | $83.47 | $83.74 | $83.74 | 1,102,638 |
| 2016-01-22 | $88.27 | $90.09 | $87.40 | $88.17 | $88.17 | 582,568 |
| 2016-01-21 | $89.51 | $90.04 | $86.86 | $86.98 | $86.98 | 635,100 |
| 2016-01-20 | $89.67 | $90.68 | $86.12 | $89.60 | $89.60 | 564,936 |
| 2016-01-19 | $92.10 | $92.35 | $90.46 | $91.01 | $91.01 | 469,934 |
| 2016-01-15 | $90.28 | $92.21 | $88.88 | $91.35 | $91.35 | 492,788 |
| 2016-01-14 | $92.60 | $93.45 | $90.60 | $93.00 | $93.00 | 786,312 |
| 2016-01-13 | $95.58 | $96.89 | $92.04 | $92.49 | $92.49 | 496,431 |
| 2016-01-12 | $92.02 | $94.49 | $92.02 | $93.85 | $93.85 | 456,214 |
| 2016-01-11 | $94.47 | $94.99 | $90.65 | $91.71 | $91.71 | 764,952 |
| 2016-01-08 | $97.30 | $97.95 | $94.14 | $94.39 | $94.39 | 662,481 |
| 2016-01-07 | $100.32 | $100.64 | $95.84 | $96.53 | $96.53 | 870,353 |
| 2016-01-06 | $105.75 | $107.91 | $101.18 | $101.75 | $101.75 | 858,884 |
| 2016-01-05 | $107.02 | $108.88 | $106.70 | $107.92 | $107.92 | 452,801 |
| 2016-01-04 | $106.66 | $106.95 | $104.23 | $106.35 | $106.35 | 417,370 |
| 2015-12-31 | $107.90 | $108.25 | $107.20 | $107.87 | $107.87 | 340,994 |
| 2015-12-30 | $109.09 | $109.63 | $107.00 | $108.21 | $108.21 | 408,806 |
| 2015-12-29 | $108.75 | $109.90 | $108.07 | $109.09 | $109.09 | 185,258 |
| 2015-12-28 | $108.91 | $108.91 | $107.37 | $108.38 | $108.38 | 202,006 |
| 2015-12-24 | $108.89 | $109.70 | $108.06 | $109.10 | $109.10 | 112,772 |
| 2015-12-23 | $108.59 | $110.00 | $108.18 | $109.09 | $109.09 | 317,490 |
| 2015-12-22 | $107.35 | $108.88 | $106.71 | $108.13 | $108.13 | 409,579 |
| 2015-12-21 | $107.81 | $109.51 | $106.39 | $107.09 | $107.09 | 316,476 |
| 2015-12-18 | $110.00 | $110.24 | $106.83 | $107.01 | $107.01 | 512,474 |
| 2015-12-17 | $111.78 | $112.00 | $110.15 | $110.24 | $110.24 | 462,541 |
| 2015-12-16 | $108.82 | $111.94 | $107.03 | $111.46 | $111.46 | 566,567 |
| 2015-12-15 | $108.41 | $109.43 | $107.51 | $109.05 | $109.05 | 746,758 |
| 2015-12-14 | $104.66 | $108.27 | $104.49 | $108.06 | $108.06 | 643,538 |
| 2015-12-11 | $106.06 | $106.70 | $104.44 | $104.88 | $104.88 | 512,903 |
| 2015-12-10 | $107.32 | $108.24 | $106.21 | $107.34 | $107.34 | 379,304 |
| 2015-12-09 | $109.00 | $110.07 | $107.85 | $108.69 | $108.69 | 496,341 |
| 2015-12-08 | $110.05 | $110.84 | $108.34 | $109.10 | $109.10 | 465,344 |
| 2015-12-07 | $110.00 | $111.25 | $108.96 | $110.84 | $110.84 | 553,377 |
| 2015-12-04 | $109.71 | $111.04 | $108.14 | $110.10 | $110.10 | 564,214 |
| 2015-12-03 | $110.62 | $111.27 | $108.70 | $109.55 | $109.55 | 501,681 |
| 2015-12-02 | $110.42 | $111.34 | $109.93 | $110.51 | $110.51 | 431,254 |
| 2015-12-01 | $110.03 | $111.31 | $109.50 | $111.02 | $111.02 | 437,073 |
| 2015-11-30 | $108.90 | $110.34 | $108.61 | $110.04 | $110.04 | 610,980 |
| 2015-11-27 | $108.41 | $109.02 | $108.14 | $108.92 | $108.92 | 130,256 |
| 2015-11-25 | $106.98 | $108.61 | $105.00 | $108.20 | $108.20 | 286,197 |
| 2015-11-24 | $106.31 | $106.93 | $105.09 | $106.55 | $106.55 | 339,812 |
| 2015-11-23 | $105.50 | $107.55 | $105.40 | $106.50 | $106.50 | 353,024 |
| 2015-11-20 | $105.00 | $105.88 | $104.50 | $105.58 | $105.58 | 387,701 |
| 2015-11-19 | $105.09 | $105.85 | $103.94 | $104.97 | $104.97 | 622,334 |
| 2015-11-18 | $105.73 | $106.46 | $103.49 | $105.74 | $105.74 | 818,206 |
| 2015-11-17 | $103.43 | $105.43 | $101.70 | $102.65 | $102.65 | 849,262 |
| 2015-11-16 | $105.11 | $106.34 | $103.24 | $104.16 | $104.16 | 757,099 |
| 2015-11-13 | $107.96 | $108.81 | $104.72 | $105.55 | $105.55 | 742,517 |
| 2015-11-12 | $111.68 | $113.43 | $108.44 | $108.94 | $108.94 | 1,219,401 |
| 2015-11-11 | $111.76 | $117.14 | $104.00 | $112.84 | $112.84 | 2,804,449 |
| 2015-11-10 | $120.06 | $120.62 | $117.52 | $120.33 | $120.33 | 343,600 |
| 2015-11-09 | $118.88 | $120.74 | $117.01 | $117.59 | $117.59 | 191,048 |
| 2015-11-06 | $118.61 | $119.80 | $117.37 | $119.42 | $119.42 | 166,412 |
| 2015-11-05 | $118.97 | $120.22 | $118.32 | $119.09 | $119.09 | 207,142 |
| 2015-11-04 | $118.84 | $119.81 | $117.56 | $119.37 | $119.37 | 211,272 |
| 2015-11-03 | $118.31 | $119.34 | $117.42 | $118.10 | $118.10 | 232,423 |
| 2015-11-02 | $117.51 | $119.07 | $116.54 | $118.95 | $118.95 | 221,694 |
| 2015-10-30 | $118.40 | $119.00 | $116.74 | $116.94 | $116.94 | 232,573 |
| 2015-10-29 | $117.76 | $118.62 | $116.81 | $118.35 | $118.35 | 164,697 |
| 2015-10-28 | $115.97 | $118.47 | $115.17 | $118.22 | $118.22 | 153,475 |
| 2015-10-27 | $113.78 | $116.27 | $112.65 | $115.56 | $115.56 | 398,166 |
| 2015-10-26 | $115.60 | $116.31 | $113.68 | $114.23 | $114.23 | 297,497 |
| 2015-10-23 | $118.09 | $118.49 | $115.71 | $116.01 | $116.01 | 258,600 |
| 2015-10-22 | $115.57 | $118.43 | $115.57 | $117.09 | $117.09 | 147,443 |
| 2015-10-21 | $115.12 | $116.58 | $114.61 | $115.24 | $115.24 | 194,702 |
| 2015-10-20 | $114.53 | $116.16 | $114.22 | $114.35 | $114.35 | 247,562 |
| 2015-10-19 | $114.76 | $116.32 | $114.11 | $115.09 | $115.09 | 257,917 |
| 2015-10-16 | $115.75 | $115.75 | $113.90 | $115.14 | $115.14 | 169,875 |
| 2015-10-15 | $114.02 | $116.38 | $112.94 | $116.07 | $116.07 | 263,362 |
| 2015-10-14 | $115.14 | $115.49 | $113.89 | $114.04 | $114.04 | 254,177 |
| 2015-10-13 | $115.73 | $116.53 | $114.74 | $114.88 | $114.88 | 294,387 |
| 2015-10-12 | $116.07 | $116.50 | $115.54 | $116.10 | $116.10 | 154,153 |
| 2015-10-09 | $115.14 | $116.31 | $114.85 | $115.81 | $115.81 | 320,818 |
| 2015-10-08 | $111.81 | $115.78 | $111.81 | $115.27 | $115.27 | 281,063 |
| 2015-10-07 | $109.89 | $112.17 | $109.66 | $111.99 | $111.99 | 264,605 |
| 2015-10-06 | $109.60 | $110.33 | $108.84 | $109.53 | $109.53 | 218,211 |
| 2015-10-05 | $108.19 | $109.77 | $107.80 | $109.52 | $109.52 | 292,734 |
| 2015-10-02 | $103.22 | $107.20 | $102.39 | $107.19 | $107.19 | 265,366 |
| 2015-10-01 | $105.19 | $105.81 | $103.17 | $104.34 | $104.34 | 271,280 |
| 2015-09-30 | $103.60 | $105.47 | $103.18 | $105.19 | $105.19 | 504,877 |
| 2015-09-29 | $104.38 | $105.55 | $101.93 | $102.71 | $102.71 | 366,767 |
| 2015-09-28 | $107.50 | $107.82 | $104.43 | $104.69 | $104.69 | 227,663 |
| 2015-09-25 | $110.33 | $110.33 | $107.55 | $108.00 | $108.00 | 318,522 |
| 2015-09-24 | $110.71 | $111.29 | $107.55 | $108.93 | $108.93 | 449,263 |
| 2015-09-23 | $111.39 | $111.97 | $110.52 | $111.48 | $111.48 | 221,046 |
| 2015-09-22 | $111.38 | $112.29 | $110.20 | $111.59 | $111.59 | 271,354 |
| 2015-09-21 | $113.17 | $113.64 | $111.52 | $112.28 | $112.28 | 223,527 |
| 2015-09-18 | $112.69 | $113.49 | $112.09 | $112.28 | $112.28 | 464,728 |
| 2015-09-17 | $113.81 | $114.99 | $112.86 | $113.76 | $113.76 | 321,743 |
| 2015-09-16 | $113.32 | $114.58 | $112.79 | $114.45 | $114.45 | 207,655 |
| 2015-09-15 | $112.18 | $113.59 | $111.34 | $113.04 | $113.04 | 198,425 |
| 2015-09-14 | $111.40 | $112.06 | $110.27 | $111.73 | $111.73 | 292,425 |
| 2015-09-11 | $108.50 | $111.18 | $108.30 | $111.16 | $111.16 | 524,379 |
| 2015-09-10 | $108.75 | $110.57 | $108.61 | $109.18 | $109.18 | 448,441 |
| 2015-09-09 | $111.02 | $112.49 | $108.96 | $109.07 | $109.07 | 468,448 |
| 2015-09-08 | $110.11 | $110.67 | $109.04 | $109.92 | $109.92 | 346,915 |
| 2015-09-04 | $108.24 | $109.67 | $107.96 | $108.11 | $108.11 | 348,524 |
| 2015-09-03 | $107.71 | $110.02 | $107.51 | $109.34 | $109.34 | 490,692 |
| 2015-09-02 | $106.14 | $107.68 | $104.35 | $107.47 | $107.47 | 610,721 |
Middleby Corp (MIDD) News Headlines
.jpg)
.jpg)
.jpg)
Recent Middleby Corp (MIDD) News
.jpg)
Similar Companies to Middleby Corp (MIDD) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |