MarketAxess Holdings Inc (MKTX) Exchange: NASDAQ
Data as of June 26, 2025
$220.55 ($-2.61) -1.17%
MarketAxess Holdings Inc - Daily Information
Click for more stock information on MarketAxess Holdings Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $223.16 |
| Previous Close | $220.55 |
| High | $224.04 |
| Low | $218.77 |
| Adjusted Open | $223.16 |
| Previous Adjusted Close | $220.55 |
| Adjusted High | $224.04 |
| Adjusted Low | $218.77 |
About MarketAxess Holdings Inc (MKTX)
MarketAxess Holdings Inc (MKTX) is a leading, global operator of electronic trading platforms and solutions in the fixed-income markets. The company was formed in 2000 and is headquartered in the USA in New York, NY. MarketAxess operates three electronic trading platforms that facilitate trading in a broad array of fixed-income instruments across global fixed-income markets. Today, MarketAxess is the worldâs largest provider of fixed-income trading technology, and handles over 7 million transactions annually and processes over $220 billion in trading volume each year. MarketAxess has also widened its operations to include non-US markets and has offices in major cities such as London, Tokyo, Hong Kong and Singapore. This has allowed MarketAxess to take advantage of global opportunities, respond to market trends, and extend its reach to over 1,700 corporate and institutional clients from over 75 countries worldwide.
Invest in MarketAxess Holdings Inc (MKTX)
Historical Stock Data for MarketAxess Holdings Inc (MKTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $223.16 | $224.04 | $218.77 | $220.55 | $220.55 | 394,221 |
| 2025-06-25 | $221.98 | $223.49 | $220.23 | $223.16 | $223.16 | 317,662 |
| 2025-06-24 | $221.86 | $222.87 | $218.97 | $222.73 | $222.73 | 354,886 |
| 2025-06-23 | $222.00 | $223.92 | $219.95 | $220.81 | $220.81 | 355,634 |
| 2025-06-20 | $219.76 | $222.08 | $217.19 | $219.78 | $219.78 | 773,303 |
| 2025-06-18 | $223.50 | $224.77 | $219.86 | $220.81 | $220.81 | 409,231 |
| 2025-06-17 | $225.01 | $225.59 | $222.19 | $223.50 | $223.50 | 307,875 |
| 2025-06-16 | $225.44 | $226.64 | $223.38 | $224.88 | $224.88 | 287,143 |
| 2025-06-13 | $226.95 | $228.16 | $224.71 | $225.25 | $225.25 | 296,732 |
| 2025-06-12 | $225.68 | $227.66 | $224.15 | $226.89 | $226.89 | 377,679 |
| 2025-06-11 | $224.39 | $225.81 | $223.04 | $225.02 | $225.02 | 418,431 |
| 2025-06-10 | $223.30 | $225.00 | $221.48 | $224.44 | $224.44 | 312,212 |
| 2025-06-09 | $222.56 | $224.03 | $220.16 | $223.25 | $223.25 | 558,901 |
| 2025-06-06 | $226.29 | $226.54 | $221.63 | $222.22 | $222.22 | 460,277 |
| 2025-06-05 | $221.00 | $227.13 | $219.26 | $226.13 | $226.13 | 755,779 |
| 2025-06-04 | $215.00 | $222.35 | $212.83 | $218.79 | $218.79 | 652,896 |
| 2025-06-03 | $217.93 | $220.15 | $212.88 | $214.75 | $214.75 | 635,308 |
| 2025-06-02 | $215.59 | $219.07 | $214.84 | $219.02 | $219.02 | 468,796 |
| 2025-05-30 | $214.08 | $216.82 | $213.04 | $216.41 | $216.41 | 1,175,827 |
| 2025-05-29 | $214.43 | $215.51 | $212.93 | $214.08 | $214.08 | 559,029 |
| 2025-05-28 | $217.21 | $218.20 | $214.48 | $214.63 | $214.63 | 595,873 |
| 2025-05-27 | $218.09 | $218.56 | $215.49 | $217.87 | $217.87 | 379,002 |
| 2025-05-23 | $216.83 | $219.23 | $214.61 | $217.85 | $217.85 | 317,877 |
| 2025-05-22 | $218.79 | $222.00 | $215.48 | $216.41 | $216.41 | 446,782 |
| 2025-05-21 | $220.09 | $222.75 | $219.18 | $219.64 | $219.64 | 445,695 |
| 2025-05-20 | $219.03 | $223.09 | $219.03 | $222.69 | $221.92 | 512,737 |
| 2025-05-19 | $214.83 | $220.27 | $214.50 | $219.42 | $218.66 | 471,318 |
| 2025-05-16 | $215.03 | $216.17 | $212.08 | $216.01 | $216.01 | 530,864 |
| 2025-05-15 | $211.00 | $214.50 | $210.59 | $213.53 | $213.53 | 378,654 |
| 2025-05-14 | $213.71 | $213.71 | $209.80 | $210.82 | $210.82 | 791,209 |
| 2025-05-13 | $218.88 | $219.59 | $211.64 | $213.13 | $213.13 | 1,262,284 |
| 2025-05-12 | $228.21 | $230.52 | $216.95 | $218.09 | $218.09 | 899,816 |
| 2025-05-09 | $227.08 | $232.27 | $225.43 | $231.09 | $231.09 | 379,434 |
| 2025-05-08 | $231.80 | $232.84 | $225.98 | $226.24 | $226.24 | 394,937 |
| 2025-05-07 | $218.00 | $229.99 | $218.00 | $228.14 | $228.14 | 514,828 |
| 2025-05-06 | $228.57 | $231.28 | $224.92 | $228.88 | $228.88 | 733,562 |
| 2025-05-05 | $226.34 | $227.90 | $223.50 | $226.80 | $226.80 | 555,953 |
| 2025-05-02 | $224.16 | $226.92 | $223.51 | $225.68 | $225.68 | 366,359 |
| 2025-05-01 | $220.28 | $225.06 | $220.06 | $223.97 | $223.97 | 429,935 |
| 2025-04-30 | $221.53 | $222.76 | $215.65 | $221.59 | $221.59 | 669,170 |
| 2025-04-29 | $219.02 | $222.47 | $218.06 | $221.69 | $221.69 | 431,725 |
| 2025-04-28 | $218.66 | $219.59 | $217.17 | $218.63 | $218.63 | 320,868 |
| 2025-04-25 | $217.45 | $220.24 | $215.93 | $219.00 | $219.00 | 402,427 |
| 2025-04-24 | $219.99 | $220.94 | $216.91 | $218.19 | $218.19 | 483,194 |
| 2025-04-23 | $220.30 | $220.51 | $215.51 | $217.59 | $217.59 | 619,847 |
| 2025-04-22 | $221.83 | $223.91 | $220.21 | $222.41 | $222.41 | 466,747 |
| 2025-04-21 | $224.90 | $225.94 | $219.59 | $222.17 | $222.17 | 367,553 |
| 2025-04-17 | $222.37 | $226.63 | $222.37 | $225.16 | $225.16 | 351,905 |
| 2025-04-16 | $224.90 | $226.69 | $222.32 | $222.73 | $222.73 | 460,176 |
| 2025-04-15 | $222.27 | $226.59 | $221.21 | $223.98 | $223.98 | 496,995 |
| 2025-04-14 | $220.35 | $223.73 | $219.45 | $222.42 | $222.42 | 510,568 |
| 2025-04-11 | $211.01 | $223.43 | $209.51 | $221.81 | $221.81 | 1,218,949 |
| 2025-04-10 | $204.14 | $212.36 | $202.80 | $210.32 | $210.32 | 790,314 |
| 2025-04-09 | $203.73 | $215.09 | $194.00 | $203.19 | $203.19 | 1,821,955 |
| 2025-04-08 | $211.70 | $212.00 | $204.20 | $206.27 | $206.27 | 811,091 |
| 2025-04-07 | $211.46 | $219.96 | $207.32 | $207.92 | $207.92 | 1,154,416 |
| 2025-04-04 | $227.35 | $229.84 | $212.28 | $212.94 | $212.94 | 1,502,692 |
| 2025-04-03 | $214.35 | $223.27 | $211.61 | $216.15 | $216.15 | 867,339 |
| 2025-04-02 | $215.02 | $215.26 | $209.78 | $210.83 | $210.83 | 614,918 |
| 2025-04-01 | $216.10 | $217.19 | $214.24 | $215.92 | $215.92 | 541,482 |
| 2025-03-31 | $217.46 | $219.10 | $215.61 | $216.35 | $216.35 | 669,950 |
| 2025-03-28 | $219.53 | $219.53 | $216.15 | $216.75 | $216.75 | 365,011 |
| 2025-03-27 | $215.61 | $221.14 | $215.00 | $219.01 | $219.01 | 468,365 |
| 2025-03-26 | $213.78 | $215.19 | $213.43 | $214.88 | $214.88 | 385,728 |
| 2025-03-25 | $211.63 | $214.06 | $210.48 | $213.42 | $213.42 | 356,595 |
| 2025-03-24 | $216.89 | $217.00 | $210.86 | $211.78 | $211.78 | 502,914 |
| 2025-03-21 | $217.32 | $219.17 | $216.67 | $216.87 | $216.87 | 797,045 |
| 2025-03-20 | $215.94 | $218.38 | $215.67 | $217.82 | $217.82 | 327,264 |
| 2025-03-19 | $216.88 | $218.77 | $216.27 | $216.75 | $216.75 | 392,174 |
| 2025-03-18 | $217.11 | $218.55 | $215.45 | $217.36 | $217.36 | 329,755 |
| 2025-03-17 | $213.40 | $218.71 | $213.40 | $217.33 | $217.33 | 600,009 |
| 2025-03-14 | $212.69 | $214.78 | $210.54 | $212.38 | $212.38 | 518,282 |
| 2025-03-13 | $206.95 | $212.34 | $206.95 | $212.01 | $212.01 | 526,284 |
| 2025-03-12 | $209.96 | $210.83 | $205.27 | $206.95 | $206.95 | 504,119 |
| 2025-03-11 | $213.41 | $215.01 | $208.91 | $209.96 | $209.96 | 860,145 |
| 2025-03-10 | $207.01 | $216.22 | $207.01 | $212.57 | $212.57 | 864,898 |
| 2025-03-07 | $206.15 | $210.93 | $205.73 | $208.94 | $208.94 | 920,690 |
| 2025-03-06 | $195.85 | $206.99 | $195.85 | $206.15 | $206.15 | 1,423,821 |
| 2025-03-05 | $196.43 | $197.65 | $193.77 | $195.85 | $195.85 | 1,185,651 |
| 2025-03-04 | $193.99 | $199.69 | $192.99 | $197.89 | $197.89 | 1,341,944 |
| 2025-03-03 | $193.60 | $195.72 | $191.94 | $194.04 | $194.04 | 650,354 |
| 2025-02-28 | $190.38 | $193.35 | $190.00 | $192.79 | $192.79 | 3,563,962 |
| 2025-02-27 | $190.91 | $194.96 | $190.91 | $191.35 | $191.35 | 826,298 |
| 2025-02-26 | $196.78 | $197.30 | $190.77 | $191.81 | $191.81 | 616,138 |
| 2025-02-25 | $193.55 | $198.88 | $192.24 | $196.77 | $196.77 | 900,651 |
| 2025-02-24 | $194.14 | $198.55 | $192.28 | $194.26 | $194.26 | 797,265 |
| 2025-02-21 | $190.13 | $195.03 | $186.84 | $193.96 | $193.96 | 799,412 |
| 2025-02-20 | $191.63 | $192.00 | $188.57 | $189.81 | $189.81 | 507,978 |
| 2025-02-19 | $192.59 | $195.19 | $190.48 | $191.54 | $191.54 | 683,558 |
| 2025-02-18 | $193.99 | $194.26 | $191.92 | $194.09 | $193.32 | 475,712 |
| 2025-02-14 | $192.63 | $195.47 | $191.95 | $193.49 | $192.73 | 642,725 |
| 2025-02-13 | $193.55 | $193.96 | $190.56 | $191.42 | $190.66 | 430,990 |
| 2025-02-12 | $194.00 | $194.00 | $188.88 | $192.91 | $192.15 | 1,180,308 |
| 2025-02-11 | $196.07 | $197.50 | $191.91 | $195.27 | $194.50 | 557,715 |
| 2025-02-10 | $201.13 | $202.54 | $196.04 | $196.20 | $195.42 | 591,728 |
| 2025-02-07 | $200.00 | $203.09 | $197.65 | $201.37 | $200.57 | 767,845 |
| 2025-02-06 | $209.01 | $209.01 | $196.49 | $201.31 | $200.51 | 1,025,317 |
| 2025-02-05 | $207.00 | $207.00 | $196.46 | $198.07 | $197.29 | 1,293,260 |
| 2025-02-04 | $217.55 | $218.45 | $215.97 | $217.31 | $216.45 | 403,750 |
| 2025-02-03 | $219.71 | $222.96 | $216.42 | $218.19 | $217.33 | 643,441 |
| 2025-01-31 | $217.09 | $221.53 | $216.66 | $220.63 | $219.76 | 817,097 |
| 2025-01-30 | $218.47 | $221.89 | $215.91 | $217.77 | $216.91 | 566,471 |
| 2025-01-29 | $220.78 | $221.65 | $217.90 | $218.99 | $218.12 | 429,703 |
| 2025-01-28 | $224.08 | $225.12 | $222.02 | $223.29 | $222.41 | 340,707 |
| 2025-01-27 | $227.14 | $228.39 | $224.05 | $225.40 | $224.51 | 337,891 |
| 2025-01-24 | $226.49 | $226.84 | $223.34 | $224.43 | $224.43 | 364,442 |
| 2025-01-23 | $226.04 | $226.12 | $221.04 | $225.84 | $225.84 | 316,009 |
| 2025-01-22 | $219.70 | $226.21 | $219.70 | $225.89 | $225.89 | 428,537 |
| 2025-01-21 | $222.07 | $222.07 | $218.79 | $221.96 | $221.96 | 351,235 |
| 2025-01-17 | $222.25 | $224.06 | $220.02 | $220.50 | $220.50 | 345,986 |
| 2025-01-16 | $218.07 | $222.47 | $218.00 | $221.70 | $221.70 | 399,162 |
| 2025-01-15 | $219.89 | $221.19 | $215.84 | $217.82 | $217.82 | 531,221 |
| 2025-01-14 | $215.67 | $218.42 | $215.43 | $216.63 | $216.63 | 418,758 |
| 2025-01-13 | $214.18 | $217.42 | $210.77 | $216.89 | $216.89 | 375,304 |
| 2025-01-10 | $217.17 | $217.71 | $214.21 | $215.46 | $215.46 | 480,686 |
| 2025-01-08 | $217.04 | $219.90 | $213.29 | $219.60 | $219.60 | 595,826 |
| 2025-01-07 | $221.71 | $224.55 | $218.82 | $219.22 | $219.22 | 480,180 |
| 2025-01-06 | $228.25 | $228.25 | $220.72 | $222.34 | $222.34 | 560,924 |
| 2025-01-03 | $226.40 | $228.17 | $225.30 | $226.47 | $226.47 | 308,578 |
| 2025-01-02 | $227.35 | $228.84 | $224.13 | $225.30 | $225.30 | 280,975 |
| 2024-12-31 | $226.79 | $227.20 | $224.79 | $226.04 | $226.04 | 218,157 |
| 2024-12-30 | $227.23 | $227.32 | $224.58 | $225.30 | $225.30 | 250,661 |
| 2024-12-27 | $228.53 | $231.44 | $228.36 | $229.03 | $229.03 | 229,169 |
| 2024-12-26 | $227.45 | $230.43 | $227.45 | $230.22 | $230.22 | 179,215 |
| 2024-12-24 | $228.97 | $231.01 | $227.96 | $229.40 | $229.40 | 131,333 |
| 2024-12-23 | $228.98 | $230.59 | $226.54 | $229.46 | $229.46 | 286,679 |
| 2024-12-20 | $228.26 | $230.93 | $227.09 | $230.15 | $230.15 | 1,100,269 |
| 2024-12-19 | $232.21 | $235.65 | $228.08 | $228.51 | $228.51 | 456,260 |
| 2024-12-18 | $234.04 | $235.31 | $228.86 | $232.51 | $232.51 | 541,901 |
| 2024-12-17 | $232.92 | $236.47 | $231.74 | $234.90 | $234.90 | 461,627 |
| 2024-12-16 | $235.35 | $236.82 | $232.00 | $232.92 | $232.92 | 358,424 |
| 2024-12-13 | $235.00 | $236.10 | $232.41 | $233.73 | $233.73 | 292,526 |
| 2024-12-12 | $237.64 | $239.99 | $234.65 | $236.21 | $236.21 | 575,359 |
| 2024-12-11 | $241.77 | $241.77 | $234.65 | $234.86 | $234.86 | 567,534 |
| 2024-12-10 | $240.53 | $244.05 | $237.39 | $240.07 | $240.07 | 450,282 |
| 2024-12-09 | $240.57 | $245.85 | $240.46 | $240.97 | $240.97 | 491,270 |
| 2024-12-06 | $245.00 | $246.75 | $237.71 | $239.93 | $239.93 | 573,586 |
| 2024-12-05 | $248.00 | $248.00 | $238.10 | $243.96 | $243.96 | 868,193 |
| 2024-12-04 | $246.80 | $249.92 | $242.39 | $248.39 | $248.39 | 1,006,781 |
| 2024-12-03 | $260.97 | $265.74 | $260.41 | $262.79 | $262.79 | 326,423 |
| 2024-12-02 | $259.55 | $264.30 | $258.84 | $263.47 | $263.47 | 412,031 |
| 2024-11-29 | $261.95 | $262.14 | $257.91 | $258.69 | $258.69 | 230,227 |
| 2024-11-27 | $263.57 | $266.21 | $260.19 | $261.71 | $261.71 | 217,950 |
| 2024-11-26 | $263.85 | $264.63 | $260.89 | $261.02 | $261.02 | 248,319 |
| 2024-11-25 | $261.22 | $265.12 | $259.42 | $263.80 | $263.80 | 638,222 |
| 2024-11-22 | $260.73 | $263.92 | $258.06 | $260.35 | $260.35 | 352,728 |
| 2024-11-21 | $267.24 | $267.24 | $257.09 | $260.31 | $260.31 | 508,993 |
| 2024-11-20 | $266.44 | $267.87 | $263.11 | $265.44 | $265.44 | 323,706 |
| 2024-11-19 | $266.03 | $268.12 | $264.70 | $267.81 | $267.07 | 352,511 |
| 2024-11-18 | $262.00 | $267.86 | $261.51 | $267.33 | $266.59 | 274,276 |
| 2024-11-15 | $263.39 | $265.27 | $260.56 | $261.65 | $261.65 | 376,306 |
| 2024-11-14 | $268.55 | $269.01 | $264.72 | $264.98 | $264.98 | 287,391 |
| 2024-11-13 | $272.02 | $273.90 | $266.73 | $267.13 | $267.13 | 266,250 |
| 2024-11-12 | $272.34 | $275.17 | $270.26 | $271.63 | $271.63 | 350,961 |
| 2024-11-11 | $273.85 | $277.84 | $273.85 | $274.24 | $274.24 | 248,179 |
| 2024-11-08 | $276.10 | $276.70 | $273.65 | $274.68 | $274.68 | 314,997 |
| 2024-11-07 | $274.67 | $274.70 | $270.56 | $274.41 | $274.41 | 407,932 |
| 2024-11-06 | $284.23 | $284.23 | $264.81 | $274.87 | $274.87 | 868,995 |
| 2024-11-05 | $278.14 | $281.16 | $272.82 | $279.15 | $279.15 | 662,120 |
| 2024-11-04 | $288.57 | $290.69 | $286.12 | $287.60 | $287.60 | 340,419 |
| 2024-11-01 | $287.91 | $291.07 | $285.38 | $287.40 | $287.40 | 271,739 |
| 2024-10-31 | $292.38 | $292.86 | $286.51 | $289.42 | $289.42 | 286,842 |
| 2024-10-30 | $291.92 | $296.68 | $291.92 | $293.61 | $293.61 | 266,059 |
| 2024-10-29 | $287.85 | $294.88 | $287.30 | $292.33 | $292.33 | 355,901 |
| 2024-10-28 | $287.98 | $291.22 | $287.96 | $288.79 | $288.79 | 298,083 |
| 2024-10-25 | $291.02 | $291.72 | $285.32 | $286.45 | $286.45 | 186,302 |
| 2024-10-24 | $289.27 | $292.08 | $288.90 | $290.29 | $290.29 | 201,017 |
| 2024-10-23 | $288.58 | $290.22 | $286.36 | $288.89 | $288.89 | 207,742 |
| 2024-10-22 | $284.44 | $291.80 | $282.99 | $290.23 | $290.23 | 395,144 |
| 2024-10-21 | $288.84 | $288.84 | $285.60 | $287.10 | $287.10 | 400,544 |
| 2024-10-18 | $292.88 | $293.43 | $288.07 | $288.83 | $288.83 | 390,888 |
| 2024-10-17 | $292.59 | $292.70 | $289.70 | $290.78 | $290.78 | 342,532 |
| 2024-10-16 | $288.26 | $293.09 | $288.26 | $292.46 | $292.46 | 312,248 |
| 2024-10-15 | $285.66 | $289.97 | $285.31 | $288.26 | $288.26 | 332,201 |
| 2024-10-14 | $279.06 | $285.64 | $278.33 | $284.50 | $284.50 | 335,810 |
| 2024-10-11 | $277.74 | $280.78 | $276.98 | $278.10 | $278.10 | 313,457 |
| 2024-10-10 | $275.26 | $276.93 | $273.18 | $276.43 | $276.43 | 367,117 |
| 2024-10-09 | $274.21 | $276.72 | $273.18 | $275.41 | $275.41 | 189,868 |
| 2024-10-08 | $275.76 | $279.55 | $275.70 | $275.89 | $275.89 | 239,447 |
| 2024-10-07 | $275.33 | $275.94 | $271.79 | $273.76 | $273.76 | 266,204 |
| 2024-10-04 | $275.27 | $276.28 | $271.13 | $273.65 | $273.65 | 482,353 |
| 2024-10-03 | $256.32 | $274.57 | $256.32 | $273.94 | $273.94 | 736,922 |
| 2024-10-02 | $255.55 | $257.29 | $253.12 | $254.92 | $254.92 | 345,217 |
| 2024-10-01 | $255.74 | $257.60 | $253.21 | $255.85 | $255.85 | 366,807 |
| 2024-09-30 | $255.02 | $257.71 | $253.04 | $256.20 | $256.20 | 444,692 |
| 2024-09-27 | $256.38 | $257.62 | $254.03 | $254.84 | $254.84 | 306,081 |
| 2024-09-26 | $256.11 | $256.95 | $252.13 | $254.19 | $254.19 | 374,718 |
| 2024-09-25 | $260.28 | $260.72 | $253.76 | $254.38 | $254.38 | 271,385 |
| 2024-09-24 | $257.59 | $260.96 | $255.82 | $260.95 | $260.95 | 314,417 |
| 2024-09-23 | $258.99 | $259.04 | $255.65 | $257.49 | $257.49 | 299,213 |
| 2024-09-20 | $258.40 | $259.66 | $255.41 | $257.27 | $257.27 | 1,608,815 |
| 2024-09-19 | $262.42 | $263.46 | $255.46 | $259.33 | $259.33 | 507,900 |
| 2024-09-18 | $259.18 | $264.10 | $257.07 | $259.83 | $259.83 | 465,042 |
| 2024-09-17 | $259.18 | $259.18 | $255.05 | $258.38 | $258.38 | 299,993 |
| 2024-09-16 | $256.54 | $259.10 | $255.26 | $259.00 | $259.00 | 200,394 |
| 2024-09-13 | $257.81 | $258.22 | $253.91 | $257.13 | $257.13 | 199,857 |
| 2024-09-12 | $256.32 | $256.86 | $252.46 | $256.41 | $256.41 | 255,218 |
| 2024-09-11 | $255.60 | $256.30 | $251.33 | $255.41 | $255.41 | 290,044 |
| 2024-09-10 | $258.23 | $259.86 | $255.28 | $257.95 | $257.95 | 382,736 |
| 2024-09-09 | $256.94 | $261.47 | $256.00 | $257.80 | $257.80 | 390,214 |
| 2024-09-06 | $259.39 | $263.85 | $254.47 | $256.85 | $256.85 | 594,943 |
| 2024-09-05 | $250.00 | $260.22 | $246.90 | $258.02 | $258.02 | 887,233 |
| 2024-09-04 | $241.22 | $242.59 | $238.83 | $241.86 | $241.86 | 345,650 |
| 2024-09-03 | $240.73 | $241.73 | $235.56 | $241.15 | $241.15 | 352,247 |
| 2024-08-30 | $246.02 | $248.32 | $240.29 | $242.39 | $242.39 | 394,161 |
| 2024-08-29 | $241.92 | $247.54 | $240.17 | $246.03 | $246.03 | 438,980 |
| 2024-08-28 | $235.76 | $238.58 | $235.76 | $237.62 | $237.62 | 263,680 |
| 2024-08-27 | $236.24 | $236.76 | $234.23 | $235.60 | $235.60 | 120,330 |
| 2024-08-26 | $237.09 | $238.42 | $234.40 | $236.77 | $236.77 | 209,956 |
| 2024-08-23 | $236.37 | $237.86 | $234.09 | $235.82 | $235.82 | 184,495 |
| 2024-08-22 | $232.62 | $235.60 | $231.15 | $235.52 | $235.52 | 271,834 |
| 2024-08-21 | $231.28 | $232.85 | $228.94 | $232.62 | $232.62 | 321,776 |
| 2024-08-20 | $235.52 | $235.52 | $230.71 | $231.19 | $230.46 | 219,062 |
| 2024-08-19 | $234.09 | $237.31 | $233.74 | $235.20 | $234.45 | 261,286 |
| 2024-08-16 | $233.90 | $235.96 | $232.20 | $234.00 | $233.26 | 355,937 |
| 2024-08-15 | $242.56 | $242.96 | $233.57 | $233.90 | $233.16 | 458,171 |
| 2024-08-14 | $240.86 | $242.15 | $239.27 | $240.95 | $240.19 | 306,570 |
| 2024-08-13 | $236.72 | $242.01 | $236.72 | $241.04 | $240.28 | 383,051 |
| 2024-08-12 | $234.74 | $237.57 | $233.08 | $234.95 | $234.95 | 246,167 |
| 2024-08-09 | $231.89 | $236.98 | $230.16 | $236.06 | $235.32 | 255,802 |
| 2024-08-08 | $227.99 | $235.22 | $227.67 | $231.89 | $231.16 | 300,495 |
| 2024-08-07 | $235.87 | $236.72 | $228.55 | $229.33 | $228.61 | 356,293 |
| 2024-08-06 | $233.75 | $238.86 | $228.86 | $234.58 | $233.84 | 629,824 |
| 2024-08-05 | $231.04 | $231.04 | $221.63 | $222.90 | $222.20 | 762,146 |
| 2024-08-02 | $219.35 | $237.69 | $218.60 | $234.63 | $233.89 | 736,411 |
| 2024-08-01 | $222.84 | $224.75 | $219.07 | $221.22 | $220.53 | 282,235 |
| 2024-07-31 | $224.84 | $227.62 | $222.84 | $223.53 | $222.83 | 389,290 |
| 2024-07-30 | $224.26 | $225.95 | $222.43 | $224.02 | $223.32 | 218,549 |
| 2024-07-29 | $226.31 | $226.88 | $221.66 | $223.23 | $222.53 | 222,485 |
| 2024-07-26 | $221.77 | $225.87 | $220.58 | $225.63 | $225.63 | 300,631 |
| 2024-07-25 | $218.32 | $226.99 | $218.28 | $220.86 | $220.86 | 354,745 |
| 2024-07-24 | $221.54 | $222.94 | $216.51 | $218.04 | $218.04 | 374,145 |
| 2024-07-23 | $222.17 | $224.91 | $221.05 | $221.25 | $221.25 | 259,084 |
| 2024-07-22 | $220.93 | $223.32 | $219.40 | $222.58 | $222.58 | 283,001 |
| 2024-07-19 | $221.82 | $222.05 | $216.65 | $219.16 | $219.16 | 486,557 |
| 2024-07-18 | $223.95 | $226.77 | $220.37 | $221.29 | $221.29 | 389,711 |
| 2024-07-17 | $221.28 | $225.29 | $221.28 | $224.61 | $224.61 | 408,382 |
| 2024-07-16 | $218.98 | $222.77 | $217.16 | $221.64 | $221.64 | 356,261 |
| 2024-07-15 | $213.65 | $219.80 | $213.65 | $219.64 | $219.64 | 419,032 |
| 2024-07-12 | $214.16 | $216.41 | $212.33 | $212.85 | $212.85 | 282,068 |
| 2024-07-11 | $208.99 | $215.14 | $207.28 | $213.93 | $213.93 | 375,628 |
| 2024-07-10 | $204.49 | $207.05 | $203.14 | $206.94 | $206.94 | 261,835 |
| 2024-07-09 | $203.56 | $205.26 | $201.63 | $204.40 | $204.40 | 330,703 |
| 2024-07-08 | $204.50 | $204.96 | $201.28 | $204.40 | $204.40 | 284,696 |
| 2024-07-05 | $199.69 | $205.95 | $199.63 | $204.65 | $204.65 | 325,442 |
| 2024-07-03 | $196.02 | $202.59 | $195.50 | $201.01 | $201.01 | 331,917 |
| 2024-07-02 | $195.29 | $196.61 | $193.05 | $193.80 | $193.80 | 324,850 |
| 2024-07-01 | $200.55 | $200.71 | $192.68 | $193.39 | $193.39 | 449,972 |
| 2024-06-28 | $200.53 | $202.81 | $198.00 | $200.53 | $200.53 | 1,208,962 |
| 2024-06-27 | $195.72 | $200.22 | $194.06 | $199.68 | $199.68 | 265,038 |
| 2024-06-26 | $193.17 | $196.50 | $193.00 | $196.10 | $196.10 | 336,049 |
| 2024-06-25 | $195.32 | $196.18 | $192.42 | $194.05 | $194.05 | 415,221 |
| 2024-06-24 | $195.44 | $199.50 | $194.67 | $196.29 | $196.29 | 305,547 |
| 2024-06-21 | $198.77 | $198.77 | $194.16 | $194.41 | $194.41 | 960,802 |
| 2024-06-20 | $194.52 | $201.69 | $194.52 | $199.09 | $199.09 | 324,028 |
| 2024-06-18 | $198.37 | $199.88 | $194.19 | $195.61 | $195.61 | 360,698 |
| 2024-06-17 | $199.73 | $202.27 | $194.33 | $199.36 | $199.36 | 328,091 |
| 2024-06-14 | $198.90 | $200.32 | $196.00 | $200.22 | $200.22 | 291,671 |
| 2024-06-13 | $200.31 | $201.21 | $197.99 | $199.31 | $199.31 | 255,186 |
| 2024-06-12 | $198.09 | $204.70 | $198.09 | $201.11 | $201.11 | 312,264 |
| 2024-06-11 | $195.89 | $197.01 | $192.54 | $195.48 | $195.48 | 349,353 |
| 2024-06-10 | $198.11 | $200.50 | $196.33 | $197.08 | $197.08 | 361,655 |
| 2024-06-07 | $204.67 | $205.49 | $197.53 | $198.76 | $198.76 | 510,443 |
| 2024-06-06 | $195.01 | $206.85 | $195.01 | $205.97 | $205.97 | 761,097 |
| 2024-06-05 | $200.00 | $202.16 | $195.94 | $196.42 | $196.42 | 448,468 |
| 2024-06-04 | $197.48 | $203.41 | $197.48 | $199.50 | $199.50 | 757,598 |
| 2024-06-03 | $199.01 | $201.10 | $197.15 | $199.00 | $199.00 | 701,666 |
| 2024-05-31 | $198.35 | $199.75 | $196.46 | $198.93 | $198.93 | 1,540,637 |
| 2024-05-30 | $200.71 | $202.26 | $197.31 | $197.68 | $197.68 | 646,941 |
| 2024-05-29 | $203.95 | $204.62 | $200.21 | $200.41 | $200.41 | 444,837 |
| 2024-05-28 | $215.60 | $215.78 | $205.33 | $206.35 | $206.35 | 448,407 |
| 2024-05-24 | $214.33 | $217.32 | $213.14 | $216.89 | $216.89 | 215,875 |
| 2024-05-23 | $218.26 | $219.04 | $213.69 | $214.49 | $214.49 | 251,418 |
| 2024-05-22 | $217.50 | $221.00 | $217.05 | $219.41 | $219.41 | 192,172 |
| 2024-05-21 | $214.23 | $218.08 | $213.41 | $217.56 | $217.56 | 302,346 |
| 2024-05-20 | $214.79 | $217.21 | $213.89 | $215.71 | $214.98 | 294,611 |
| 2024-05-17 | $217.71 | $217.71 | $211.48 | $214.71 | $213.98 | 279,160 |
| 2024-05-16 | $216.46 | $218.96 | $214.26 | $216.60 | $215.87 | 337,637 |
| 2024-05-15 | $208.41 | $217.46 | $208.41 | $216.91 | $216.17 | 754,400 |
| 2024-05-14 | $206.85 | $207.75 | $202.36 | $204.42 | $203.73 | 373,255 |
| 2024-05-13 | $206.99 | $212.76 | $205.87 | $205.93 | $205.23 | 335,934 |
| 2024-05-10 | $205.24 | $206.62 | $202.99 | $206.11 | $205.41 | 447,819 |
| 2024-05-09 | $202.10 | $205.73 | $201.85 | $204.82 | $204.13 | 306,717 |
| 2024-05-08 | $199.77 | $202.89 | $198.18 | $202.21 | $201.52 | 400,407 |
| 2024-05-07 | $208.67 | $210.30 | $198.01 | $200.89 | $200.21 | 686,982 |
| 2024-05-06 | $205.94 | $207.95 | $203.67 | $205.80 | $205.10 | 568,463 |
| 2024-05-03 | $211.46 | $211.46 | $202.44 | $203.82 | $203.13 | 505,834 |
| 2024-05-02 | $208.26 | $209.25 | $203.76 | $209.12 | $208.41 | 358,948 |
| 2024-05-01 | $200.09 | $209.88 | $199.33 | $206.24 | $205.54 | 466,257 |
| 2024-04-30 | $201.12 | $203.37 | $199.99 | $200.09 | $199.41 | 434,063 |
| 2024-04-29 | $203.68 | $205.21 | $202.43 | $204.10 | $203.41 | 510,561 |
| 2024-04-26 | $201.30 | $203.88 | $201.16 | $201.79 | $201.11 | 253,643 |
| 2024-04-25 | $203.24 | $204.08 | $200.92 | $201.58 | $200.90 | 240,963 |
| 2024-04-24 | $203.23 | $205.23 | $201.33 | $204.22 | $203.53 | 252,997 |
| 2024-04-23 | $203.84 | $206.22 | $202.65 | $204.77 | $204.08 | 267,026 |
| 2024-04-22 | $204.60 | $206.60 | $202.71 | $204.43 | $203.74 | 278,217 |
| 2024-04-19 | $202.96 | $207.12 | $200.94 | $204.01 | $203.32 | 359,646 |
| 2024-04-18 | $202.19 | $204.66 | $199.34 | $203.15 | $202.46 | 281,613 |
| 2024-04-17 | $205.04 | $205.18 | $201.35 | $201.93 | $201.25 | 467,828 |
| 2024-04-16 | $204.52 | $206.52 | $201.96 | $202.77 | $202.08 | 443,580 |
| 2024-04-15 | $213.67 | $213.67 | $204.78 | $204.94 | $204.25 | 391,743 |
| 2024-04-12 | $216.55 | $216.55 | $211.67 | $213.00 | $213.00 | 347,790 |
| 2024-04-11 | $221.04 | $222.38 | $216.30 | $217.78 | $217.78 | 303,159 |
| 2024-04-10 | $220.80 | $226.55 | $220.65 | $222.19 | $222.19 | 367,056 |
| 2024-04-09 | $226.49 | $228.10 | $224.75 | $226.50 | $226.50 | 399,750 |
| 2024-04-08 | $228.23 | $229.51 | $223.75 | $224.32 | $224.32 | 495,971 |
| 2024-04-05 | $222.87 | $225.72 | $220.73 | $225.39 | $225.39 | 427,776 |
| 2024-04-04 | $217.85 | $226.41 | $217.85 | $224.79 | $224.79 | 546,458 |
| 2024-04-03 | $213.24 | $215.83 | $210.70 | $214.94 | $214.94 | 310,077 |
| 2024-04-02 | $215.43 | $217.41 | $212.28 | $214.36 | $214.36 | 247,066 |
| 2024-04-01 | $219.44 | $219.60 | $213.48 | $216.56 | $216.56 | 238,699 |
| 2024-03-28 | $218.00 | $221.88 | $217.13 | $219.25 | $219.25 | 258,791 |
| 2024-03-27 | $216.21 | $217.95 | $213.05 | $217.75 | $217.75 | 333,866 |
| 2024-03-26 | $220.89 | $220.89 | $214.30 | $214.52 | $214.52 | 341,554 |
| 2024-03-25 | $222.56 | $224.78 | $217.73 | $219.62 | $219.62 | 250,133 |
| 2024-03-22 | $222.85 | $222.85 | $219.37 | $221.70 | $221.70 | 293,157 |
| 2024-03-21 | $219.43 | $224.52 | $217.01 | $223.81 | $223.81 | 379,316 |
| 2024-03-20 | $217.66 | $218.74 | $215.61 | $216.71 | $216.71 | 255,914 |
| 2024-03-19 | $218.92 | $221.46 | $216.85 | $218.52 | $218.52 | 270,505 |
| 2024-03-18 | $218.24 | $222.02 | $217.59 | $219.47 | $219.47 | 306,050 |
| 2024-03-15 | $215.54 | $220.71 | $215.54 | $218.45 | $218.45 | 970,573 |
| 2024-03-14 | $225.12 | $227.01 | $212.30 | $216.63 | $216.63 | 480,034 |
| 2024-03-13 | $222.69 | $226.87 | $221.60 | $224.94 | $224.94 | 366,975 |
| 2024-03-12 | $223.17 | $227.31 | $221.26 | $222.68 | $222.68 | 523,767 |
| 2024-03-11 | $216.00 | $225.40 | $216.00 | $223.18 | $223.18 | 703,742 |
| 2024-03-08 | $209.25 | $215.40 | $207.53 | $215.12 | $215.12 | 458,530 |
| 2024-03-07 | $210.50 | $212.41 | $207.03 | $209.08 | $209.08 | 321,417 |
| 2024-03-06 | $212.62 | $213.44 | $207.18 | $207.77 | $207.77 | 387,594 |
| 2024-03-05 | $212.36 | $214.65 | $200.37 | $211.29 | $211.29 | 903,487 |
| 2024-03-04 | $218.00 | $218.82 | $213.80 | $214.77 | $214.77 | 414,063 |
| 2024-03-01 | $212.76 | $222.82 | $210.19 | $218.14 | $218.14 | 418,543 |
| 2024-02-29 | $213.00 | $214.36 | $211.01 | $213.41 | $213.41 | 448,865 |
| 2024-02-28 | $212.77 | $215.26 | $212.45 | $212.59 | $212.59 | 316,535 |
| 2024-02-27 | $215.00 | $215.00 | $210.16 | $213.97 | $213.97 | 395,550 |
| 2024-02-26 | $214.63 | $215.61 | $213.03 | $213.92 | $213.92 | 359,157 |
| 2024-02-23 | $214.00 | $215.80 | $213.30 | $214.92 | $214.92 | 337,579 |
| 2024-02-22 | $216.89 | $216.89 | $211.70 | $213.55 | $213.55 | 389,024 |
| 2024-02-21 | $213.45 | $215.39 | $211.18 | $215.00 | $215.00 | 296,083 |
| 2024-02-20 | $216.50 | $217.37 | $211.98 | $213.98 | $213.98 | 393,970 |
| 2024-02-16 | $220.60 | $221.51 | $217.25 | $219.04 | $219.04 | 251,255 |
| 2024-02-15 | $217.93 | $222.27 | $217.93 | $220.50 | $220.50 | 286,131 |
| 2024-02-14 | $221.53 | $222.90 | $215.71 | $216.21 | $216.21 | 383,737 |
| 2024-02-13 | $222.75 | $224.55 | $216.56 | $219.35 | $219.35 | 645,759 |
| 2024-02-12 | $223.35 | $228.31 | $222.08 | $226.69 | $225.93 | 325,768 |
| 2024-02-09 | $224.18 | $226.61 | $220.11 | $223.32 | $223.32 | 284,252 |
| 2024-02-08 | $224.08 | $229.86 | $223.50 | $224.19 | $224.19 | 392,121 |
| 2024-02-07 | $222.50 | $227.45 | $220.20 | $226.41 | $226.41 | 518,180 |
| 2024-02-06 | $220.16 | $221.64 | $214.85 | $221.26 | $221.26 | 827,325 |
| 2024-02-05 | $223.64 | $225.14 | $214.93 | $221.29 | $221.29 | 1,076,470 |
| 2024-02-02 | $217.56 | $225.30 | $215.15 | $224.71 | $224.71 | 1,065,195 |
| 2024-02-01 | $223.42 | $226.55 | $214.39 | $218.96 | $218.96 | 1,376,833 |
| 2024-01-31 | $280.90 | $280.90 | $224.87 | $225.51 | $225.51 | 1,904,450 |
| 2024-01-30 | $278.01 | $278.14 | $272.78 | $274.33 | $274.33 | 475,642 |
| 2024-01-29 | $276.00 | $279.33 | $276.00 | $278.36 | $278.36 | 296,488 |
| 2024-01-26 | $276.24 | $277.28 | $274.75 | $276.50 | $276.50 | 224,244 |
| 2024-01-25 | $276.57 | $276.57 | $269.17 | $273.37 | $273.37 | 239,299 |
| 2024-01-24 | $274.20 | $278.42 | $274.13 | $274.89 | $274.89 | 366,321 |
| 2024-01-23 | $267.71 | $272.63 | $266.93 | $272.42 | $272.42 | 318,850 |
| 2024-01-22 | $267.00 | $267.94 | $264.70 | $266.37 | $266.37 | 245,950 |
| 2024-01-19 | $265.62 | $266.54 | $262.00 | $265.93 | $265.93 | 257,468 |
| 2024-01-18 | $265.01 | $265.13 | $262.88 | $264.72 | $264.72 | 226,751 |
| 2024-01-17 | $265.17 | $267.00 | $262.32 | $264.60 | $264.60 | 195,073 |
| 2024-01-16 | $268.71 | $269.38 | $265.76 | $269.00 | $269.00 | 250,349 |
| 2024-01-12 | $272.97 | $272.97 | $268.85 | $268.98 | $268.98 | 204,307 |
| 2024-01-11 | $272.99 | $272.99 | $266.26 | $270.22 | $270.22 | 270,604 |
| 2024-01-10 | $271.87 | $273.15 | $269.45 | $272.00 | $272.00 | 292,760 |
| 2024-01-09 | $274.60 | $276.98 | $272.04 | $272.38 | $272.38 | 191,604 |
| 2024-01-08 | $276.54 | $279.36 | $275.34 | $277.48 | $277.48 | 267,990 |
| 2024-01-05 | $275.01 | $281.18 | $273.48 | $276.17 | $276.17 | 303,751 |
| 2024-01-04 | $277.67 | $277.67 | $267.26 | $275.39 | $275.39 | 553,172 |
| 2024-01-03 | $285.82 | $285.82 | $277.29 | $278.97 | $278.97 | 371,982 |
| 2024-01-02 | $291.70 | $291.70 | $279.10 | $286.45 | $286.45 | 356,610 |
| 2023-12-29 | $295.14 | $297.97 | $290.10 | $292.85 | $292.85 | 216,179 |
| 2023-12-28 | $295.15 | $297.35 | $293.87 | $296.42 | $296.42 | 143,152 |
| 2023-12-27 | $291.00 | $296.12 | $291.00 | $295.83 | $295.83 | 143,307 |
| 2023-12-26 | $288.08 | $292.01 | $288.08 | $291.60 | $291.60 | 116,949 |
| 2023-12-22 | $286.22 | $289.38 | $283.44 | $288.19 | $288.19 | 219,961 |
| 2023-12-21 | $281.49 | $286.17 | $278.49 | $285.68 | $285.68 | 204,273 |
| 2023-12-20 | $281.49 | $286.64 | $275.97 | $278.44 | $278.44 | 337,700 |
| 2023-12-19 | $282.44 | $283.72 | $277.87 | $281.90 | $281.90 | 315,625 |
| 2023-12-18 | $284.55 | $285.86 | $275.83 | $281.95 | $281.95 | 284,087 |
| 2023-12-15 | $282.56 | $282.56 | $275.92 | $279.20 | $279.20 | 770,977 |
| 2023-12-14 | $273.30 | $287.99 | $272.36 | $284.16 | $284.16 | 626,307 |
| 2023-12-13 | $264.53 | $271.36 | $263.04 | $271.13 | $271.13 | 242,151 |
| 2023-12-12 | $263.43 | $264.26 | $260.77 | $263.77 | $263.77 | 294,668 |
| 2023-12-11 | $261.76 | $263.86 | $260.96 | $263.27 | $263.27 | 317,917 |
| 2023-12-08 | $260.00 | $262.11 | $259.05 | $261.68 | $261.68 | 402,732 |
| 2023-12-07 | $264.14 | $270.33 | $258.51 | $260.88 | $260.88 | 395,014 |
| 2023-12-06 | $253.45 | $265.09 | $253.45 | $262.05 | $262.05 | 805,628 |
| 2023-12-05 | $238.56 | $253.91 | $238.56 | $251.27 | $251.27 | 503,759 |
| 2023-12-04 | $239.54 | $242.26 | $236.61 | $238.56 | $238.56 | 364,883 |
| 2023-12-01 | $240.02 | $244.18 | $236.40 | $240.17 | $240.17 | 267,985 |
| 2023-11-30 | $238.83 | $241.57 | $236.94 | $240.12 | $240.12 | 601,774 |
| 2023-11-29 | $230.99 | $238.64 | $230.83 | $237.09 | $237.09 | 337,359 |
| 2023-11-28 | $230.38 | $232.81 | $230.00 | $230.99 | $230.99 | 243,466 |
| 2023-11-27 | $231.15 | $231.49 | $228.93 | $230.28 | $230.28 | 212,414 |
| 2023-11-24 | $232.69 | $233.61 | $230.57 | $231.40 | $231.40 | 108,306 |
| 2023-11-22 | $233.74 | $235.85 | $230.91 | $234.22 | $234.22 | 166,906 |
| 2023-11-21 | $229.29 | $233.91 | $226.97 | $233.74 | $233.74 | 264,507 |
| 2023-11-20 | $226.67 | $230.32 | $225.09 | $228.55 | $228.55 | 282,956 |
| 2023-11-17 | $229.01 | $230.58 | $225.68 | $228.18 | $228.18 | 229,113 |
| 2023-11-16 | $228.47 | $230.29 | $226.34 | $226.70 | $226.70 | 229,663 |
| 2023-11-15 | $227.85 | $229.75 | $226.10 | $227.55 | $227.55 | 259,271 |
| 2023-11-14 | $226.37 | $231.28 | $225.71 | $228.17 | $228.17 | 278,921 |
| 2023-11-13 | $222.55 | $224.86 | $218.91 | $221.50 | $221.50 | 189,226 |
| 2023-11-10 | $226.00 | $226.00 | $220.47 | $222.94 | $222.94 | 338,442 |
| 2023-11-09 | $223.99 | $227.55 | $222.69 | $226.86 | $226.86 | 358,760 |
| 2023-11-08 | $216.06 | $224.89 | $214.62 | $223.01 | $223.01 | 377,705 |
| 2023-11-07 | $220.03 | $220.03 | $215.72 | $216.53 | $216.53 | 223,442 |
| 2023-11-06 | $222.80 | $225.56 | $219.46 | $220.10 | $219.37 | 369,545 |
| 2023-11-03 | $224.83 | $224.83 | $218.78 | $220.07 | $220.07 | 449,683 |
| 2023-11-02 | $219.65 | $223.61 | $218.83 | $221.40 | $221.40 | 389,890 |
| 2023-11-01 | $213.76 | $218.07 | $213.13 | $217.24 | $217.24 | 454,654 |
| 2023-10-31 | $213.55 | $214.06 | $208.66 | $213.75 | $213.75 | 360,876 |
| 2023-10-30 | $208.75 | $215.55 | $208.67 | $214.15 | $214.15 | 625,771 |
| 2023-10-27 | $214.37 | $219.98 | $204.50 | $206.01 | $206.01 | 553,214 |
| 2023-10-26 | $215.59 | $223.90 | $208.59 | $212.60 | $212.60 | 720,665 |
| 2023-10-25 | $230.22 | $234.22 | $203.21 | $214.08 | $214.08 | 1,343,819 |
| 2023-10-24 | $235.56 | $238.08 | $233.98 | $235.92 | $235.92 | 356,078 |
| 2023-10-23 | $234.28 | $239.15 | $232.40 | $235.29 | $235.29 | 474,138 |
| 2023-10-20 | $235.30 | $237.85 | $233.22 | $235.38 | $235.38 | 473,169 |
| 2023-10-19 | $236.32 | $238.18 | $234.34 | $234.83 | $234.83 | 348,918 |
| 2023-10-18 | $239.81 | $239.85 | $236.15 | $236.44 | $236.44 | 304,869 |
| 2023-10-17 | $240.97 | $243.17 | $239.50 | $240.70 | $240.70 | 247,320 |
| 2023-10-16 | $241.31 | $245.98 | $239.76 | $242.04 | $242.04 | 451,589 |
| 2023-10-13 | $241.40 | $241.40 | $235.52 | $238.78 | $238.78 | 294,208 |
| 2023-10-12 | $237.36 | $241.61 | $235.96 | $240.45 | $240.45 | 593,804 |
| 2023-10-11 | $233.86 | $236.80 | $231.92 | $236.59 | $236.59 | 359,237 |
| 2023-10-10 | $237.33 | $240.04 | $232.99 | $233.67 | $233.67 | 397,780 |
| 2023-10-09 | $234.92 | $239.13 | $234.67 | $237.21 | $237.21 | 542,631 |
| 2023-10-06 | $233.50 | $240.25 | $231.91 | $238.73 | $238.73 | 885,000 |
| 2023-10-05 | $210.82 | $226.59 | $210.82 | $225.61 | $225.61 | 787,646 |
| 2023-10-04 | $205.05 | $214.14 | $204.42 | $213.28 | $213.28 | 714,426 |
| 2023-10-03 | $208.41 | $211.39 | $204.09 | $204.76 | $204.76 | 297,952 |
| 2023-10-02 | $212.96 | $213.77 | $208.26 | $209.95 | $209.95 | 363,904 |
| 2023-09-29 | $212.15 | $216.81 | $210.07 | $213.64 | $213.64 | 950,212 |
| 2023-09-28 | $202.84 | $209.49 | $200.01 | $209.43 | $209.43 | 585,761 |
| 2023-09-27 | $206.41 | $207.07 | $201.76 | $201.78 | $201.78 | 487,431 |
| 2023-09-26 | $210.36 | $210.72 | $205.45 | $205.70 | $205.70 | 473,708 |
| 2023-09-25 | $213.90 | $214.35 | $210.09 | $211.29 | $211.29 | 327,672 |
| 2023-09-22 | $215.61 | $218.86 | $215.13 | $215.97 | $215.97 | 406,977 |
| 2023-09-21 | $222.10 | $223.88 | $214.99 | $215.02 | $215.02 | 376,217 |
| 2023-09-20 | $224.61 | $226.06 | $221.90 | $223.27 | $223.27 | 290,788 |
| 2023-09-19 | $227.44 | $228.56 | $223.91 | $224.15 | $224.15 | 359,404 |
| 2023-09-18 | $223.57 | $227.45 | $222.35 | $227.12 | $227.12 | 316,622 |
| 2023-09-15 | $230.42 | $233.51 | $222.28 | $224.63 | $224.63 | 1,483,042 |
| 2023-09-14 | $219.99 | $230.45 | $219.99 | $229.04 | $229.04 | 528,240 |
| 2023-09-13 | $221.65 | $226.46 | $218.70 | $220.46 | $220.46 | 552,298 |
| 2023-09-12 | $224.68 | $228.92 | $221.29 | $222.06 | $222.06 | 499,720 |
| 2023-09-11 | $228.49 | $231.01 | $223.84 | $224.77 | $224.77 | 579,057 |
| 2023-09-08 | $227.67 | $228.74 | $223.87 | $226.63 | $226.63 | 359,440 |
| 2023-09-07 | $226.73 | $228.16 | $223.22 | $227.29 | $227.29 | 600,176 |
| 2023-09-06 | $239.78 | $240.83 | $227.97 | $228.86 | $228.86 | 829,814 |
| 2023-09-05 | $237.78 | $246.40 | $237.66 | $242.02 | $242.02 | 331,348 |
| 2023-09-01 | $243.31 | $243.31 | $237.02 | $238.84 | $238.84 | 237,083 |
| 2023-08-31 | $243.67 | $244.06 | $240.29 | $240.93 | $240.93 | 482,075 |
| 2023-08-30 | $246.01 | $246.74 | $242.60 | $243.27 | $243.27 | 205,252 |
| 2023-08-29 | $246.01 | $246.44 | $243.20 | $246.35 | $246.35 | 251,825 |
| 2023-08-28 | $245.24 | $246.59 | $242.80 | $245.88 | $245.88 | 259,692 |
| 2023-08-25 | $245.27 | $246.63 | $242.80 | $244.55 | $244.55 | 367,694 |
| 2023-08-24 | $250.43 | $250.64 | $244.70 | $245.30 | $245.30 | 534,253 |
| 2023-08-23 | $249.55 | $252.91 | $249.30 | $250.43 | $250.43 | 226,445 |
| 2023-08-22 | $249.78 | $251.08 | $245.79 | $249.32 | $249.32 | 254,827 |
| 2023-08-21 | $247.17 | $253.11 | $244.20 | $250.34 | $250.34 | 372,017 |
| 2023-08-18 | $247.42 | $250.77 | $246.85 | $248.20 | $248.20 | 322,709 |
| 2023-08-17 | $245.34 | $250.49 | $240.76 | $249.18 | $249.18 | 464,656 |
| 2023-08-16 | $235.49 | $245.62 | $235.48 | $245.33 | $245.33 | 429,938 |
| 2023-08-15 | $235.69 | $238.06 | $232.16 | $232.57 | $232.57 | 258,653 |
| 2023-08-14 | $234.89 | $241.50 | $234.13 | $236.99 | $236.99 | 392,282 |
| 2023-08-11 | $237.13 | $239.10 | $233.50 | $234.25 | $234.25 | 216,657 |
| 2023-08-10 | $238.75 | $240.80 | $235.71 | $236.63 | $236.63 | 286,271 |
| 2023-08-09 | $238.29 | $241.50 | $237.94 | $238.58 | $238.58 | 181,218 |
| 2023-08-08 | $241.11 | $241.11 | $235.68 | $237.03 | $237.03 | 379,532 |
| 2023-08-07 | $246.36 | $246.36 | $242.06 | $244.38 | $244.38 | 307,591 |
| 2023-08-04 | $248.75 | $250.98 | $242.43 | $242.85 | $242.85 | 591,211 |
| 2023-08-03 | $257.99 | $258.67 | $248.59 | $248.69 | $248.69 | 506,080 |
| 2023-08-02 | $261.23 | $263.84 | $259.28 | $261.30 | $261.30 | 324,234 |
| 2023-08-01 | $268.24 | $269.33 | $260.44 | $262.60 | $262.60 | 234,278 |
| 2023-07-31 | $271.00 | $271.71 | $267.60 | $269.22 | $268.48 | 304,753 |
| 2023-07-28 | $273.95 | $275.09 | $270.59 | $270.97 | $270.23 | 269,656 |
| 2023-07-27 | $273.98 | $276.31 | $268.50 | $269.50 | $268.76 | 285,352 |
| 2023-07-26 | $269.04 | $275.14 | $267.45 | $274.38 | $273.63 | 232,185 |
| 2023-07-25 | $269.83 | $272.50 | $267.25 | $269.44 | $269.44 | 244,617 |
| 2023-07-24 | $270.07 | $274.07 | $266.94 | $271.31 | $271.31 | 345,407 |
| 2023-07-21 | $267.81 | $272.96 | $264.30 | $270.61 | $270.61 | 441,811 |
| 2023-07-20 | $260.90 | $278.85 | $260.90 | $266.90 | $266.90 | 817,704 |
| 2023-07-19 | $258.29 | $261.24 | $257.38 | $261.14 | $261.14 | 587,002 |
| 2023-07-18 | $254.76 | $258.62 | $254.42 | $256.95 | $256.95 | 415,690 |
| 2023-07-17 | $249.55 | $255.56 | $247.00 | $255.30 | $255.30 | 486,933 |
| 2023-07-14 | $252.89 | $253.65 | $249.99 | $250.54 | $250.54 | 339,296 |
| 2023-07-13 | $251.34 | $253.98 | $249.39 | $252.13 | $252.13 | 450,598 |
| 2023-07-12 | $249.39 | $250.93 | $246.18 | $250.78 | $250.78 | 387,322 |
| 2023-07-11 | $246.70 | $249.68 | $244.97 | $246.96 | $246.96 | 308,260 |
| 2023-07-10 | $246.73 | $249.75 | $245.24 | $247.20 | $247.20 | 512,994 |
| 2023-07-07 | $250.50 | $252.02 | $247.35 | $248.10 | $248.10 | 298,468 |
| 2023-07-06 | $255.38 | $256.70 | $247.69 | $250.60 | $250.60 | 648,349 |
| 2023-07-05 | $261.78 | $261.78 | $255.02 | $258.38 | $258.38 | 331,400 |
| 2023-07-03 | $261.84 | $264.04 | $260.67 | $262.15 | $262.15 | 167,531 |
| 2023-06-30 | $263.52 | $264.61 | $259.27 | $261.42 | $261.42 | 303,492 |
| 2023-06-29 | $256.90 | $263.72 | $255.38 | $261.98 | $261.98 | 557,412 |
| 2023-06-28 | $260.24 | $261.14 | $257.24 | $257.89 | $257.89 | 317,280 |
| 2023-06-27 | $263.61 | $266.14 | $259.32 | $259.37 | $259.37 | 277,430 |
| 2023-06-26 | $262.62 | $264.94 | $261.03 | $262.76 | $262.76 | 221,317 |
| 2023-06-23 | $263.00 | $265.84 | $262.54 | $263.00 | $263.00 | 311,790 |
| 2023-06-22 | $267.48 | $268.95 | $263.40 | $265.44 | $265.44 | 335,757 |
| 2023-06-21 | $272.68 | $274.46 | $266.72 | $266.90 | $266.90 | 349,409 |
| 2023-06-20 | $274.97 | $275.93 | $270.28 | $274.47 | $274.47 | 326,973 |
| 2023-06-16 | $282.91 | $282.91 | $274.34 | $277.15 | $277.15 | 1,206,679 |
| 2023-06-15 | $274.52 | $282.67 | $274.25 | $280.21 | $280.21 | 384,577 |
| 2023-06-14 | $268.81 | $276.37 | $266.62 | $276.15 | $276.15 | 430,795 |
| 2023-06-13 | $273.18 | $274.16 | $267.34 | $267.98 | $267.98 | 371,580 |
| 2023-06-12 | $276.56 | $276.56 | $267.51 | $270.31 | $270.31 | 325,964 |
| 2023-06-09 | $276.24 | $278.87 | $273.03 | $276.65 | $276.65 | 322,173 |
| 2023-06-08 | $270.54 | $278.02 | $269.65 | $276.43 | $276.43 | 330,489 |
| 2023-06-07 | $265.96 | $272.87 | $264.66 | $271.56 | $271.56 | 312,805 |
| 2023-06-06 | $271.73 | $275.19 | $264.53 | $266.33 | $266.33 | 632,661 |
| 2023-06-05 | $279.14 | $279.14 | $268.49 | $273.89 | $273.89 | 469,080 |
| 2023-06-02 | $277.59 | $282.89 | $275.17 | $281.51 | $281.51 | 287,173 |
| 2023-06-01 | $273.70 | $277.43 | $272.85 | $277.33 | $277.33 | 270,677 |
| 2023-05-31 | $277.97 | $278.58 | $270.59 | $272.41 | $272.41 | 900,138 |
| 2023-05-30 | $279.33 | $281.79 | $277.83 | $278.92 | $278.92 | 354,590 |
| 2023-05-26 | $274.35 | $279.44 | $273.63 | $279.28 | $279.28 | 234,310 |
| 2023-05-25 | $276.33 | $276.33 | $271.95 | $274.64 | $274.64 | 213,514 |
| 2023-05-24 | $278.35 | $279.28 | $275.08 | $276.15 | $276.15 | 215,613 |
| 2023-05-23 | $284.05 | $284.80 | $277.36 | $278.49 | $278.49 | 364,399 |
| 2023-05-22 | $285.48 | $289.62 | $284.41 | $286.60 | $286.60 | 304,146 |
| 2023-05-19 | $289.22 | $289.22 | $282.79 | $284.59 | $284.59 | 513,733 |
| 2023-05-18 | $288.09 | $289.88 | $283.90 | $288.03 | $288.03 | 218,576 |
| 2023-05-17 | $290.27 | $292.00 | $287.39 | $289.66 | $289.66 | 160,956 |
| 2023-05-16 | $291.34 | $292.86 | $288.87 | $291.46 | $291.46 | 285,051 |
| 2023-05-15 | $299.31 | $301.22 | $293.38 | $293.57 | $293.57 | 252,549 |
| 2023-05-12 | $300.72 | $303.85 | $297.95 | $299.23 | $299.23 | 138,436 |
| 2023-05-11 | $300.81 | $302.90 | $297.04 | $300.25 | $300.25 | 184,293 |
| 2023-05-10 | $302.34 | $303.77 | $299.00 | $301.18 | $301.18 | 264,986 |
| 2023-05-09 | $297.62 | $301.33 | $297.24 | $299.77 | $299.77 | 231,327 |
| 2023-05-08 | $299.77 | $301.17 | $297.84 | $299.49 | $298.77 | 224,855 |
| 2023-05-05 | $298.71 | $300.42 | $296.34 | $300.33 | $300.33 | 246,182 |
| 2023-05-04 | $298.48 | $301.27 | $294.25 | $297.09 | $297.09 | 347,260 |
| 2023-05-03 | $316.07 | $316.07 | $297.24 | $298.56 | $298.56 | 510,200 |
| 2023-05-02 | $316.63 | $320.23 | $312.76 | $319.07 | $319.07 | 277,436 |
| 2023-05-01 | $318.16 | $322.25 | $315.73 | $317.29 | $317.29 | 297,229 |
| 2023-04-28 | $312.99 | $318.98 | $311.28 | $318.37 | $318.37 | 297,400 |
| 2023-04-27 | $312.20 | $314.99 | $301.92 | $313.16 | $313.16 | 297,699 |
| 2023-04-26 | $324.97 | $324.97 | $308.05 | $310.54 | $310.54 | 355,854 |
| 2023-04-25 | $318.13 | $319.06 | $311.97 | $315.76 | $315.76 | 516,792 |
| 2023-04-24 | $327.10 | $329.15 | $318.56 | $320.17 | $320.17 | 434,883 |
| 2023-04-21 | $331.89 | $333.06 | $326.05 | $327.01 | $327.01 | 394,766 |
| 2023-04-20 | $335.37 | $336.56 | $330.85 | $332.70 | $332.70 | 320,545 |
| 2023-04-19 | $334.38 | $339.43 | $332.99 | $335.81 | $335.81 | 356,494 |
| 2023-04-18 | $340.48 | $341.92 | $335.00 | $336.84 | $336.84 | 312,708 |
| 2023-04-17 | $334.70 | $340.52 | $334.45 | $340.19 | $340.19 | 264,658 |
| 2023-04-14 | $340.50 | $344.44 | $334.93 | $336.00 | $336.00 | 279,479 |
| 2023-04-13 | $339.72 | $343.40 | $337.39 | $340.50 | $340.50 | 315,505 |
| 2023-04-12 | $340.15 | $342.30 | $334.18 | $337.59 | $337.59 | 365,089 |
| 2023-04-11 | $335.70 | $340.92 | $333.90 | $338.37 | $338.37 | 296,757 |
| 2023-04-10 | $339.90 | $343.13 | $333.77 | $335.70 | $335.70 | 420,576 |
| 2023-04-06 | $334.59 | $345.09 | $332.30 | $343.29 | $343.29 | 477,267 |
| 2023-04-05 | $386.75 | $387.87 | $335.59 | $337.74 | $337.74 | 1,042,233 |
| 2023-04-04 | $388.18 | $399.78 | $386.14 | $392.29 | $392.29 | 381,238 |
| 2023-04-03 | $388.07 | $390.70 | $387.53 | $389.16 | $389.16 | 206,510 |
| 2023-03-31 | $389.52 | $392.07 | $383.42 | $391.29 | $391.29 | 376,458 |
| 2023-03-30 | $387.93 | $392.68 | $387.44 | $387.86 | $387.86 | 357,374 |
| 2023-03-29 | $385.29 | $387.54 | $379.01 | $384.52 | $384.52 | 200,470 |
| 2023-03-28 | $382.29 | $390.00 | $381.15 | $382.54 | $382.54 | 238,032 |
| 2023-03-27 | $387.70 | $390.00 | $378.86 | $381.09 | $381.09 | 261,315 |
| 2023-03-24 | $380.91 | $386.00 | $379.40 | $385.99 | $385.99 | 172,884 |
| 2023-03-23 | $378.37 | $386.14 | $375.04 | $383.21 | $383.21 | 290,779 |
| 2023-03-22 | $384.50 | $388.40 | $377.11 | $377.46 | $377.46 | 319,059 |
| 2023-03-21 | $390.00 | $394.61 | $381.64 | $384.50 | $384.50 | 352,009 |
| 2023-03-20 | $389.04 | $391.94 | $382.07 | $386.59 | $386.59 | 404,864 |
| 2023-03-17 | $388.70 | $397.27 | $386.55 | $389.77 | $389.77 | 1,374,017 |
| 2023-03-16 | $380.35 | $390.43 | $375.38 | $388.35 | $388.35 | 541,567 |
| 2023-03-15 | $367.80 | $381.22 | $367.80 | $379.87 | $379.87 | 604,732 |
| 2023-03-14 | $367.53 | $371.94 | $364.13 | $371.52 | $371.52 | 416,314 |
| 2023-03-13 | $342.34 | $368.54 | $341.07 | $364.33 | $364.33 | 618,782 |
| 2023-03-10 | $353.09 | $359.97 | $345.57 | $346.73 | $346.73 | 374,374 |
| 2023-03-09 | $358.90 | $361.31 | $351.47 | $353.35 | $353.35 | 233,595 |
| 2023-03-08 | $358.05 | $362.22 | $357.94 | $359.09 | $359.09 | 188,522 |
| 2023-03-07 | $367.59 | $368.02 | $357.68 | $359.31 | $359.31 | 296,487 |
| 2023-03-06 | $368.55 | $375.07 | $365.51 | $366.92 | $366.92 | 286,393 |
| 2023-03-03 | $356.50 | $369.99 | $356.29 | $369.52 | $369.52 | 349,601 |
| 2023-03-02 | $347.94 | $355.51 | $347.32 | $354.78 | $354.78 | 202,700 |
| 2023-03-01 | $340.34 | $347.27 | $335.75 | $347.27 | $347.27 | 296,505 |
| 2023-02-28 | $343.40 | $346.27 | $340.11 | $341.45 | $341.45 | 462,557 |
| 2023-02-27 | $349.71 | $353.00 | $342.19 | $342.37 | $342.37 | 269,474 |
| 2023-02-24 | $346.78 | $354.64 | $344.95 | $346.62 | $346.62 | 257,780 |
| 2023-02-23 | $355.18 | $355.18 | $346.78 | $347.86 | $347.86 | 183,960 |
| 2023-02-22 | $357.46 | $359.44 | $349.88 | $351.44 | $351.44 | 196,312 |
| 2023-02-21 | $352.88 | $359.29 | $352.03 | $355.25 | $355.25 | 231,511 |
| 2023-02-17 | $357.56 | $361.33 | $353.97 | $355.17 | $355.17 | 232,798 |
| 2023-02-16 | $354.29 | $362.16 | $353.62 | $359.54 | $359.54 | 237,158 |
| 2023-02-15 | $353.57 | $359.61 | $353.57 | $358.53 | $358.53 | 194,022 |
| 2023-02-14 | $353.26 | $359.29 | $353.26 | $356.08 | $356.08 | 152,502 |
| 2023-02-13 | $352.23 | $356.33 | $349.89 | $353.87 | $353.87 | 248,728 |
| 2023-02-10 | $349.75 | $352.60 | $344.05 | $350.19 | $350.19 | 338,885 |
| 2023-02-09 | $356.95 | $359.20 | $351.44 | $352.31 | $352.31 | 293,972 |
| 2023-02-08 | $353.66 | $356.79 | $349.24 | $355.03 | $355.03 | 274,297 |
| 2023-02-07 | $349.76 | $357.64 | $347.68 | $355.84 | $355.84 | 322,476 |
| 2023-02-06 | $342.69 | $354.12 | $341.51 | $350.72 | $350.72 | 365,555 |
| 2023-02-03 | $369.10 | $370.00 | $344.74 | $345.90 | $345.90 | 709,650 |
| 2023-02-02 | $379.97 | $389.57 | $375.26 | $379.94 | $379.94 | 368,915 |
| 2023-02-01 | $363.85 | $377.10 | $363.63 | $377.00 | $377.00 | 350,471 |
| 2023-01-31 | $365.94 | $368.54 | $362.28 | $363.85 | $363.85 | 766,182 |
| 2023-01-30 | $370.93 | $371.53 | $363.73 | $367.16 | $367.16 | 379,394 |
| 2023-01-27 | $368.72 | $375.73 | $364.44 | $372.37 | $372.37 | 315,228 |
| 2023-01-26 | $368.65 | $369.96 | $361.11 | $369.35 | $369.35 | 493,439 |
| 2023-01-25 | $327.08 | $364.72 | $325.08 | $363.28 | $363.28 | 838,284 |
| 2023-01-24 | $333.87 | $335.68 | $324.57 | $329.52 | $329.52 | 433,483 |
| 2023-01-23 | $335.87 | $337.25 | $330.85 | $334.04 | $334.04 | 265,630 |
| 2023-01-20 | $328.97 | $336.99 | $325.99 | $335.98 | $335.98 | 271,212 |
| 2023-01-19 | $326.98 | $332.39 | $326.83 | $327.13 | $327.13 | 228,159 |
| 2023-01-18 | $329.18 | $331.67 | $327.66 | $328.78 | $328.78 | 226,925 |
| 2023-01-17 | $329.02 | $333.23 | $326.64 | $328.04 | $328.04 | 326,120 |
| 2023-01-13 | $322.00 | $330.17 | $322.00 | $329.02 | $329.02 | 289,036 |
| 2023-01-12 | $328.90 | $329.26 | $321.29 | $323.61 | $323.61 | 337,664 |
| 2023-01-11 | $322.83 | $327.50 | $317.05 | $327.26 | $327.26 | 343,054 |
| 2023-01-10 | $318.55 | $322.40 | $317.86 | $321.12 | $321.12 | 304,203 |
| 2023-01-09 | $314.34 | $324.07 | $313.54 | $319.10 | $319.10 | 582,456 |
| 2023-01-06 | $300.41 | $315.10 | $297.91 | $314.00 | $314.00 | 464,003 |
| 2023-01-05 | $284.90 | $298.48 | $284.47 | $298.23 | $298.23 | 466,470 |
| 2023-01-04 | $288.11 | $290.97 | $282.37 | $286.77 | $286.77 | 230,510 |
| 2023-01-03 | $281.87 | $285.91 | $277.79 | $284.87 | $284.87 | 199,721 |
| 2022-12-30 | $279.70 | $282.22 | $275.83 | $278.89 | $278.89 | 124,777 |
| 2022-12-29 | $278.63 | $285.57 | $278.60 | $283.33 | $283.33 | 108,260 |
| 2022-12-28 | $279.81 | $281.63 | $275.88 | $276.45 | $276.45 | 139,160 |
| 2022-12-27 | $280.45 | $281.54 | $277.56 | $279.85 | $279.85 | 161,249 |
| 2022-12-23 | $280.67 | $282.60 | $277.24 | $280.85 | $280.85 | 243,051 |
| 2022-12-22 | $274.81 | $281.84 | $274.65 | $281.76 | $281.76 | 314,120 |
| 2022-12-21 | $269.75 | $278.75 | $267.95 | $277.98 | $277.98 | 381,592 |
| 2022-12-20 | $270.19 | $270.40 | $264.94 | $266.65 | $266.65 | 218,876 |
| 2022-12-19 | $277.33 | $279.88 | $270.90 | $271.48 | $271.48 | 338,152 |
| 2022-12-16 | $277.00 | $280.78 | $274.91 | $278.59 | $278.59 | 597,739 |
| 2022-12-15 | $282.75 | $284.55 | $277.49 | $278.54 | $278.54 | 345,677 |
| 2022-12-14 | $288.00 | $293.42 | $284.63 | $285.53 | $285.53 | 308,743 |
| 2022-12-13 | $295.06 | $295.89 | $285.85 | $289.44 | $289.44 | 412,094 |
| 2022-12-12 | $280.00 | $287.81 | $276.94 | $286.75 | $286.75 | 425,893 |
| 2022-12-09 | $283.16 | $284.88 | $278.87 | $280.93 | $280.93 | 273,614 |
| 2022-12-08 | $277.07 | $285.02 | $275.35 | $283.16 | $283.16 | 364,087 |
| 2022-12-07 | $284.17 | $287.00 | $271.77 | $275.14 | $275.14 | 391,763 |
| 2022-12-06 | $283.91 | $288.37 | $281.59 | $285.05 | $285.05 | 464,256 |
| 2022-12-05 | $279.89 | $286.89 | $278.62 | $284.78 | $284.78 | 567,636 |
| 2022-12-02 | $268.98 | $281.63 | $268.11 | $281.16 | $281.16 | 451,074 |
| 2022-12-01 | $269.37 | $277.30 | $268.58 | $273.27 | $273.27 | 429,791 |
| 2022-11-30 | $257.34 | $269.07 | $253.96 | $267.92 | $267.92 | 590,519 |
| 2022-11-29 | $254.56 | $260.19 | $252.78 | $256.08 | $256.08 | 195,462 |
| 2022-11-28 | $255.93 | $256.72 | $254.07 | $254.62 | $254.62 | 167,149 |
| 2022-11-25 | $256.81 | $257.66 | $255.29 | $256.84 | $256.84 | 62,884 |
| 2022-11-23 | $257.15 | $259.12 | $252.05 | $256.81 | $256.81 | 175,849 |
| 2022-11-22 | $256.90 | $257.88 | $254.36 | $256.28 | $256.28 | 184,063 |
| 2022-11-21 | $259.77 | $262.70 | $254.51 | $255.88 | $255.88 | 213,297 |
| 2022-11-18 | $259.89 | $263.06 | $257.09 | $259.79 | $259.79 | 284,330 |
| 2022-11-17 | $258.35 | $259.29 | $253.15 | $256.51 | $256.51 | 221,170 |
| 2022-11-16 | $265.10 | $265.10 | $261.59 | $262.24 | $262.24 | 256,946 |
| 2022-11-15 | $270.75 | $270.75 | $260.41 | $264.70 | $264.70 | 261,991 |
| 2022-11-14 | $283.15 | $283.36 | $266.45 | $266.59 | $266.59 | 552,701 |
| 2022-11-11 | $276.99 | $284.49 | $270.61 | $283.30 | $283.30 | 508,244 |
| 2022-11-10 | $261.55 | $277.56 | $261.55 | $277.47 | $277.47 | 678,776 |
| 2022-11-09 | $245.96 | $254.18 | $244.62 | $251.92 | $251.92 | 591,964 |
| 2022-11-08 | $238.83 | $250.35 | $238.04 | $246.89 | $246.89 | 515,851 |
| 2022-11-07 | $235.34 | $238.44 | $233.53 | $238.19 | $238.19 | 220,589 |
| 2022-11-04 | $230.47 | $235.51 | $227.38 | $233.99 | $233.99 | 611,051 |
| 2022-11-03 | $230.17 | $232.51 | $227.99 | $228.87 | $228.87 | 269,069 |
| 2022-11-02 | $238.57 | $238.92 | $228.39 | $232.09 | $232.09 | 441,255 |
| 2022-11-01 | $244.89 | $246.16 | $238.54 | $238.57 | $238.57 | 310,806 |
| 2022-10-31 | $244.14 | $246.63 | $241.72 | $244.04 | $243.33 | 276,440 |
| 2022-10-28 | $236.50 | $245.94 | $233.52 | $244.57 | $244.57 | 474,402 |
| 2022-10-27 | $238.86 | $242.68 | $234.79 | $237.80 | $237.80 | 368,505 |
| 2022-10-26 | $247.59 | $247.61 | $238.04 | $238.30 | $238.30 | 488,109 |
| 2022-10-25 | $242.62 | $247.98 | $242.42 | $246.77 | $246.77 | 767,272 |
| 2022-10-24 | $242.75 | $244.69 | $238.84 | $241.87 | $241.87 | 288,447 |
| 2022-10-21 | $231.40 | $243.50 | $230.69 | $243.02 | $243.02 | 374,060 |
| 2022-10-20 | $234.69 | $238.98 | $230.48 | $231.48 | $231.48 | 336,301 |
| 2022-10-19 | $239.00 | $244.92 | $231.04 | $233.47 | $233.47 | 442,244 |
| 2022-10-18 | $241.97 | $243.58 | $238.50 | $241.16 | $241.16 | 386,732 |
| 2022-10-17 | $233.47 | $237.96 | $233.47 | $235.86 | $235.86 | 270,025 |
| 2022-10-14 | $242.11 | $243.73 | $229.32 | $229.77 | $229.77 | 276,898 |
| 2022-10-13 | $230.78 | $239.92 | $228.73 | $238.90 | $238.90 | 273,314 |
| 2022-10-12 | $233.16 | $239.81 | $230.60 | $237.15 | $237.15 | 273,798 |
| 2022-10-11 | $231.94 | $234.97 | $228.65 | $231.60 | $231.60 | 333,328 |
| 2022-10-10 | $236.80 | $236.80 | $231.18 | $232.81 | $232.81 | 260,269 |
| 2022-10-07 | $235.30 | $236.15 | $233.35 | $235.62 | $235.62 | 278,339 |
| 2022-10-06 | $239.69 | $241.42 | $236.97 | $238.25 | $238.25 | 230,115 |
| 2022-10-05 | $234.24 | $241.01 | $233.36 | $239.54 | $239.54 | 337,818 |
| 2022-10-04 | $234.37 | $236.48 | $233.85 | $236.14 | $236.14 | 287,325 |
| 2022-10-03 | $223.27 | $231.73 | $220.50 | $231.59 | $231.59 | 411,347 |
| 2022-09-30 | $223.66 | $229.08 | $221.28 | $222.49 | $222.49 | 414,142 |
| 2022-09-29 | $221.94 | $226.92 | $219.41 | $224.60 | $224.60 | 367,574 |
| 2022-09-28 | $221.13 | $225.29 | $217.44 | $223.16 | $223.16 | 277,905 |
| 2022-09-27 | $227.02 | $228.19 | $218.36 | $219.06 | $219.06 | 211,872 |
| 2022-09-26 | $226.74 | $229.37 | $223.79 | $225.39 | $225.39 | 236,588 |
| 2022-09-23 | $227.34 | $229.45 | $225.02 | $227.48 | $227.48 | 312,749 |
| 2022-09-22 | $233.37 | $233.37 | $227.63 | $227.90 | $227.90 | 343,290 |
| 2022-09-21 | $238.60 | $242.90 | $233.26 | $234.39 | $234.39 | 338,811 |
| 2022-09-20 | $236.57 | $238.25 | $231.26 | $235.80 | $235.80 | 430,354 |
| 2022-09-19 | $248.24 | $248.98 | $236.34 | $238.53 | $238.53 | 536,924 |
| 2022-09-16 | $256.00 | $260.89 | $251.42 | $252.10 | $252.10 | 1,155,738 |
| 2022-09-15 | $262.16 | $265.95 | $254.14 | $256.81 | $256.81 | 351,261 |
| 2022-09-14 | $261.50 | $265.59 | $258.44 | $262.93 | $262.93 | 391,859 |
| 2022-09-13 | $258.44 | $265.74 | $255.09 | $261.54 | $261.54 | 382,931 |
| 2022-09-12 | $267.54 | $273.16 | $263.50 | $264.03 | $264.03 | 405,435 |
| 2022-09-09 | $257.90 | $266.13 | $256.26 | $265.93 | $265.93 | 363,437 |
| 2022-09-08 | $246.01 | $257.10 | $243.41 | $256.94 | $256.94 | 327,962 |
| 2022-09-07 | $241.41 | $248.40 | $235.42 | $247.72 | $247.72 | 449,068 |
| 2022-09-06 | $250.83 | $252.27 | $241.85 | $242.58 | $242.58 | 452,677 |
| 2022-09-02 | $253.84 | $257.08 | $249.24 | $249.91 | $249.91 | 346,276 |
| 2022-09-01 | $247.22 | $251.54 | $240.32 | $251.32 | $251.32 | 355,187 |
| 2022-08-31 | $246.65 | $249.87 | $244.06 | $248.59 | $248.59 | 416,400 |
| 2022-08-30 | $244.98 | $246.38 | $239.51 | $244.00 | $244.00 | 857,612 |
| 2022-08-29 | $244.21 | $246.27 | $241.71 | $242.48 | $242.48 | 510,655 |
| 2022-08-26 | $256.79 | $257.26 | $244.89 | $244.95 | $244.95 | 273,782 |
| 2022-08-25 | $255.13 | $256.34 | $252.65 | $255.99 | $255.99 | 316,720 |
| 2022-08-24 | $251.91 | $255.69 | $250.00 | $254.03 | $254.03 | 410,326 |
| 2022-08-23 | $257.29 | $257.29 | $251.34 | $251.75 | $251.75 | 270,532 |
| 2022-08-22 | $260.00 | $260.32 | $256.46 | $258.07 | $258.07 | 251,456 |
| 2022-08-19 | $269.82 | $269.82 | $261.24 | $262.31 | $262.31 | 169,379 |
| 2022-08-18 | $274.57 | $275.33 | $270.78 | $272.53 | $272.53 | 131,626 |
| 2022-08-17 | $273.79 | $274.73 | $266.55 | $274.25 | $274.25 | 209,120 |
| 2022-08-16 | $274.29 | $278.87 | $271.66 | $277.52 | $277.52 | 132,764 |
| 2022-08-15 | $272.19 | $279.75 | $271.13 | $276.58 | $276.58 | 247,809 |
| 2022-08-12 | $268.13 | $271.17 | $266.46 | $270.86 | $270.86 | 161,982 |
| 2022-08-11 | $271.79 | $273.00 | $265.74 | $265.99 | $265.99 | 165,310 |
| 2022-08-10 | $269.95 | $272.85 | $267.31 | $269.73 | $269.73 | 308,685 |
| 2022-08-09 | $268.91 | $270.63 | $261.49 | $265.23 | $265.23 | 401,343 |
| 2022-08-08 | $266.00 | $270.22 | $264.84 | $268.91 | $268.91 | 351,720 |
| 2022-08-05 | $268.37 | $269.76 | $262.84 | $264.23 | $264.23 | 198,969 |
| 2022-08-04 | $266.41 | $273.27 | $264.40 | $269.43 | $269.43 | 349,685 |
| 2022-08-03 | $270.05 | $270.15 | $259.01 | $266.39 | $266.39 | 387,331 |
| 2022-08-02 | $268.99 | $277.49 | $267.39 | $271.79 | $271.79 | 224,111 |
| 2022-08-01 | $269.88 | $274.15 | $266.68 | $269.40 | $268.71 | 302,121 |
| 2022-07-29 | $266.73 | $271.04 | $264.94 | $270.78 | $270.08 | 308,067 |
| 2022-07-28 | $259.33 | $268.78 | $256.73 | $267.39 | $266.70 | 405,031 |
| 2022-07-27 | $258.10 | $260.59 | $255.62 | $258.23 | $257.57 | 305,998 |
| 2022-07-26 | $262.20 | $263.62 | $256.08 | $256.37 | $255.71 | 277,101 |
| 2022-07-25 | $270.78 | $271.18 | $261.95 | $264.71 | $264.03 | 465,402 |
| 2022-07-22 | $272.81 | $277.83 | $268.94 | $270.84 | $270.14 | 394,743 |
| 2022-07-21 | $268.94 | $272.45 | $262.35 | $270.67 | $269.97 | 560,044 |
| 2022-07-20 | $266.51 | $273.93 | $261.40 | $267.41 | $266.72 | 532,577 |
| 2022-07-19 | $268.47 | $275.14 | $264.28 | $274.74 | $274.03 | 509,754 |
| 2022-07-18 | $267.59 | $273.09 | $265.31 | $266.92 | $266.23 | 271,258 |
| 2022-07-15 | $261.91 | $267.39 | $260.22 | $266.57 | $265.89 | 256,548 |
| 2022-07-14 | $257.79 | $261.05 | $254.72 | $260.30 | $259.63 | 311,829 |
| 2022-07-13 | $253.47 | $262.69 | $252.20 | $259.46 | $258.79 | 239,471 |
| 2022-07-12 | $263.62 | $267.37 | $256.07 | $256.67 | $256.01 | 238,255 |
| 2022-07-11 | $263.51 | $265.51 | $260.65 | $261.86 | $261.19 | 175,021 |
| 2022-07-08 | $266.52 | $271.54 | $263.72 | $266.11 | $265.43 | 203,618 |
| 2022-07-07 | $258.28 | $268.04 | $258.28 | $267.58 | $266.89 | 296,524 |
| 2022-07-06 | $266.43 | $267.12 | $258.36 | $259.63 | $258.96 | 386,211 |
| 2022-07-05 | $257.95 | $264.79 | $254.27 | $264.77 | $264.09 | 384,429 |
| 2022-07-01 | $257.50 | $258.79 | $249.70 | $257.77 | $257.11 | 383,778 |
| 2022-06-30 | $259.88 | $263.14 | $254.77 | $256.01 | $255.35 | 385,091 |
| 2022-06-29 | $266.87 | $268.34 | $259.50 | $260.49 | $259.82 | 312,172 |
| 2022-06-28 | $272.53 | $273.93 | $260.60 | $265.63 | $264.95 | 403,400 |
| 2022-06-27 | $278.07 | $278.07 | $270.15 | $272.00 | $271.30 | 271,251 |
| 2022-06-24 | $275.44 | $280.27 | $272.37 | $277.64 | $276.93 | 999,514 |
| 2022-06-23 | $270.61 | $274.60 | $269.25 | $272.73 | $272.03 | 224,153 |
| 2022-06-22 | $265.16 | $271.81 | $262.04 | $269.04 | $268.35 | 195,745 |
| 2022-06-21 | $267.19 | $269.24 | $263.07 | $265.74 | $265.06 | 205,596 |
| 2022-06-17 | $269.00 | $273.26 | $263.34 | $264.21 | $263.53 | 510,885 |
| 2022-06-16 | $264.15 | $270.21 | $259.96 | $269.12 | $268.43 | 219,143 |
| 2022-06-15 | $270.22 | $273.91 | $266.38 | $270.04 | $269.35 | 181,122 |
| 2022-06-14 | $268.16 | $271.40 | $267.20 | $268.48 | $267.79 | 169,169 |
| 2022-06-13 | $266.10 | $270.97 | $265.03 | $267.78 | $267.09 | 236,528 |
| 2022-06-10 | $269.65 | $274.82 | $265.89 | $273.89 | $273.19 | 219,601 |
| 2022-06-09 | $281.65 | $281.65 | $273.93 | $274.01 | $273.31 | 183,061 |
| 2022-06-08 | $282.72 | $283.63 | $278.51 | $281.01 | $280.29 | 251,225 |
| 2022-06-07 | $278.94 | $285.23 | $277.66 | $284.49 | $283.76 | 140,849 |
| 2022-06-06 | $283.90 | $288.79 | $280.86 | $281.43 | $280.71 | 164,529 |
| 2022-06-03 | $285.48 | $285.48 | $277.36 | $278.48 | $277.76 | 253,510 |
| 2022-06-02 | $278.29 | $287.64 | $275.04 | $287.39 | $286.65 | 227,375 |
| 2022-06-01 | $279.68 | $285.77 | $275.30 | $276.91 | $276.20 | 317,905 |
| 2022-05-31 | $284.34 | $286.18 | $275.30 | $281.68 | $280.96 | 607,185 |
| 2022-05-27 | $284.55 | $290.59 | $284.54 | $287.89 | $287.15 | 203,529 |
| 2022-05-26 | $278.75 | $283.05 | $276.70 | $282.12 | $281.40 | 216,031 |
| 2022-05-25 | $276.28 | $279.81 | $273.38 | $276.54 | $275.83 | 312,614 |
| 2022-05-24 | $280.28 | $281.15 | $272.59 | $279.02 | $278.30 | 340,388 |
| 2022-05-23 | $280.25 | $286.45 | $273.55 | $282.85 | $282.12 | 502,997 |
| 2022-05-20 | $269.04 | $279.68 | $268.80 | $279.31 | $278.59 | 396,109 |
| 2022-05-19 | $250.18 | $270.89 | $249.97 | $267.94 | $267.25 | 425,845 |
| 2022-05-18 | $257.08 | $258.99 | $249.01 | $250.18 | $249.54 | 297,755 |
| 2022-05-17 | $259.88 | $262.05 | $256.10 | $260.31 | $259.64 | 199,838 |
| 2022-05-16 | $261.46 | $264.39 | $256.71 | $257.90 | $257.24 | 328,683 |
| 2022-05-13 | $260.21 | $265.75 | $259.13 | $263.38 | $262.70 | 290,040 |
| 2022-05-12 | $251.47 | $259.80 | $250.10 | $257.26 | $256.60 | 238,640 |
| 2022-05-11 | $254.10 | $258.87 | $250.41 | $252.97 | $252.32 | 231,895 |
| 2022-05-10 | $260.00 | $260.91 | $249.89 | $255.52 | $254.86 | 315,799 |
| 2022-05-09 | $260.73 | $264.38 | $255.87 | $257.01 | $256.35 | 599,933 |
| 2022-05-06 | $274.00 | $274.00 | $262.50 | $265.04 | $264.36 | 354,133 |
| 2022-05-05 | $276.84 | $282.16 | $270.97 | $275.97 | $275.26 | 498,242 |
| 2022-05-04 | $266.38 | $283.46 | $264.89 | $280.74 | $280.02 | 711,899 |
| 2022-05-03 | $260.85 | $267.94 | $258.01 | $265.08 | $264.40 | 373,373 |
| 2022-05-02 | $265.13 | $269.46 | $257.70 | $261.45 | $260.09 | 421,480 |
| 2022-04-29 | $269.20 | $273.71 | $263.36 | $263.61 | $262.24 | 431,309 |
| 2022-04-28 | $262.48 | $273.32 | $259.10 | $271.53 | $270.12 | 423,819 |
| 2022-04-27 | $260.73 | $264.92 | $260.73 | $261.27 | $259.91 | 362,983 |
| 2022-04-26 | $269.68 | $270.00 | $260.33 | $260.81 | $259.45 | 413,228 |
| 2022-04-25 | $263.86 | $270.33 | $261.06 | $267.95 | $266.56 | 448,273 |
| 2022-04-22 | $272.95 | $276.80 | $265.40 | $265.93 | $264.55 | 491,963 |
| 2022-04-21 | $278.72 | $280.08 | $271.30 | $272.88 | $271.46 | 559,105 |
| 2022-04-20 | $261.05 | $279.12 | $261.05 | $273.93 | $272.51 | 906,587 |
| 2022-04-19 | $258.07 | $263.84 | $256.78 | $263.71 | $262.34 | 1,289,892 |
| 2022-04-18 | $264.21 | $265.43 | $256.26 | $257.12 | $255.78 | 438,079 |
| 2022-04-14 | $274.51 | $276.92 | $265.30 | $265.45 | $264.07 | 331,065 |
| 2022-04-13 | $273.02 | $276.09 | $269.67 | $271.58 | $270.17 | 688,352 |
| 2022-04-12 | $281.67 | $285.68 | $273.52 | $273.95 | $272.53 | 418,673 |
| 2022-04-11 | $278.10 | $285.62 | $277.93 | $280.84 | $279.38 | 515,997 |
| 2022-04-08 | $285.19 | $290.84 | $280.70 | $281.06 | $279.60 | 337,631 |
| 2022-04-07 | $286.50 | $294.69 | $279.43 | $287.24 | $285.75 | 602,258 |
| 2022-04-06 | $301.46 | $307.09 | $283.78 | $287.83 | $286.33 | 1,001,806 |
| 2022-04-05 | $330.43 | $332.33 | $305.93 | $307.60 | $306.00 | 927,384 |
| 2022-04-04 | $341.45 | $350.43 | $341.04 | $345.51 | $343.71 | 406,732 |
| 2022-04-01 | $341.21 | $345.68 | $332.67 | $339.44 | $337.68 | 338,848 |
| 2022-03-31 | $346.63 | $352.51 | $339.12 | $340.20 | $338.43 | 431,491 |
| 2022-03-30 | $356.01 | $356.50 | $345.45 | $346.91 | $345.11 | 343,265 |
| 2022-03-29 | $362.90 | $368.08 | $353.76 | $357.31 | $355.45 | 311,010 |
| 2022-03-28 | $353.47 | $359.76 | $351.31 | $359.74 | $357.87 | 254,284 |
| 2022-03-25 | $358.70 | $358.70 | $351.65 | $351.89 | $350.06 | 267,409 |
| 2022-03-24 | $346.80 | $355.97 | $344.54 | $353.60 | $351.76 | 219,309 |
| 2022-03-23 | $350.44 | $356.88 | $341.75 | $346.61 | $344.81 | 303,429 |
| 2022-03-22 | $348.73 | $355.25 | $342.72 | $352.45 | $350.62 | 369,754 |
| 2022-03-21 | $353.30 | $355.85 | $345.32 | $348.68 | $346.87 | 294,367 |
| 2022-03-18 | $354.76 | $357.13 | $350.74 | $353.84 | $352.00 | 506,402 |
| 2022-03-17 | $352.69 | $357.51 | $350.69 | $354.34 | $352.50 | 272,970 |
| 2022-03-16 | $352.21 | $360.10 | $345.45 | $354.41 | $352.57 | 293,304 |
| 2022-03-15 | $346.30 | $350.91 | $343.00 | $347.51 | $345.70 | 185,373 |
| 2022-03-14 | $346.27 | $350.64 | $341.01 | $343.84 | $342.05 | 203,387 |
| 2022-03-11 | $345.72 | $346.04 | $340.74 | $342.59 | $340.81 | 235,408 |
| 2022-03-10 | $350.43 | $382.67 | $333.11 | $342.80 | $341.02 | 318,582 |
| 2022-03-09 | $345.81 | $350.21 | $339.93 | $348.44 | $346.63 | 298,787 |
| 2022-03-08 | $351.75 | $352.55 | $340.16 | $340.96 | $339.19 | 293,760 |
| 2022-03-07 | $369.56 | $371.61 | $353.70 | $353.99 | $352.15 | 356,215 |
| 2022-03-04 | $361.16 | $369.66 | $355.63 | $368.33 | $366.42 | 285,142 |
| 2022-03-03 | $378.97 | $379.01 | $356.50 | $360.68 | $358.81 | 377,112 |
| 2022-03-02 | $380.08 | $380.10 | $370.79 | $378.56 | $376.59 | 192,962 |
| 2022-03-01 | $380.00 | $390.13 | $376.68 | $379.89 | $377.92 | 285,426 |
| 2022-02-28 | $376.22 | $385.79 | $376.22 | $381.43 | $379.45 | 281,694 |
| 2022-02-25 | $377.33 | $380.73 | $371.49 | $379.32 | $377.35 | 182,155 |
| 2022-02-24 | $358.70 | $378.06 | $355.54 | $377.00 | $375.04 | 248,515 |
| 2022-02-23 | $374.67 | $377.59 | $367.93 | $368.42 | $366.51 | 182,200 |
| 2022-02-22 | $370.19 | $378.44 | $366.48 | $373.15 | $371.21 | 225,278 |
| 2022-02-18 | $375.23 | $381.11 | $366.75 | $372.01 | $370.08 | 225,410 |
| 2022-02-17 | $371.79 | $378.91 | $368.77 | $374.88 | $372.93 | 146,556 |
| 2022-02-16 | $381.20 | $382.50 | $370.82 | $374.78 | $372.83 | 207,480 |
| 2022-02-15 | $371.80 | $382.13 | $371.80 | $381.84 | $379.86 | 237,903 |
| 2022-02-14 | $377.84 | $381.34 | $368.15 | $370.33 | $368.41 | 314,944 |
| 2022-02-11 | $371.22 | $378.97 | $366.74 | $378.00 | $376.04 | 370,322 |
| 2022-02-10 | $364.80 | $372.90 | $364.09 | $369.83 | $367.91 | 259,361 |
| 2022-02-09 | $371.62 | $375.96 | $365.34 | $370.98 | $369.05 | 320,694 |
| 2022-02-08 | $365.17 | $368.88 | $355.44 | $368.09 | $366.18 | 351,716 |
| 2022-02-07 | $366.89 | $378.58 | $366.89 | $370.35 | $367.73 | 311,775 |
| 2022-02-04 | $346.91 | $372.37 | $346.41 | $366.71 | $364.11 | 447,287 |
| 2022-02-03 | $341.05 | $352.31 | $336.04 | $349.92 | $347.44 | 240,852 |
| 2022-02-02 | $379.44 | $379.44 | $342.65 | $344.26 | $341.82 | 320,532 |
| 2022-02-01 | $344.63 | $353.24 | $340.52 | $350.72 | $348.24 | 264,257 |
| 2022-01-31 | $337.60 | $344.73 | $336.10 | $344.48 | $342.04 | 362,031 |
| 2022-01-28 | $331.43 | $336.40 | $321.17 | $335.31 | $332.93 | 398,742 |
| 2022-01-27 | $329.65 | $338.54 | $323.75 | $330.12 | $327.78 | 465,675 |
| 2022-01-26 | $372.99 | $372.99 | $330.55 | $332.65 | $330.29 | 634,751 |
| 2022-01-25 | $360.64 | $360.64 | $346.96 | $352.01 | $349.52 | 380,731 |
| 2022-01-24 | $360.14 | $366.48 | $352.56 | $365.22 | $362.63 | 335,402 |
| 2022-01-21 | $370.25 | $372.51 | $362.36 | $364.58 | $362.00 | 292,641 |
| 2022-01-20 | $377.50 | $378.63 | $368.49 | $369.29 | $366.67 | 267,702 |
| 2022-01-19 | $360.50 | $373.72 | $360.50 | $373.42 | $370.77 | 283,795 |
| 2022-01-18 | $366.28 | $367.32 | $359.29 | $364.91 | $362.32 | 250,903 |
| 2022-01-14 | $360.25 | $372.10 | $357.81 | $371.54 | $368.91 | 287,069 |
| 2022-01-13 | $370.83 | $375.36 | $362.89 | $363.92 | $361.34 | 174,792 |
| 2022-01-12 | $378.66 | $379.97 | $368.35 | $371.37 | $368.74 | 233,657 |
| 2022-01-11 | $380.66 | $383.97 | $373.00 | $380.54 | $377.84 | 180,687 |
| 2022-01-10 | $375.89 | $381.09 | $368.21 | $380.81 | $378.11 | 214,109 |
| 2022-01-07 | $372.21 | $380.05 | $371.57 | $378.74 | $376.06 | 199,516 |
| 2022-01-06 | $373.08 | $377.00 | $367.65 | $373.35 | $370.71 | 231,378 |
| 2022-01-05 | $391.88 | $395.67 | $378.65 | $379.03 | $376.34 | 204,528 |
| 2022-01-04 | $396.03 | $400.34 | $385.20 | $394.37 | $391.58 | 292,737 |
| 2022-01-03 | $411.09 | $412.79 | $395.14 | $396.83 | $394.02 | 178,616 |
| 2021-12-31 | $412.51 | $414.98 | $409.66 | $411.27 | $408.36 | 100,934 |
| 2021-12-30 | $412.71 | $415.57 | $411.85 | $412.66 | $409.74 | 76,932 |
| 2021-12-29 | $414.91 | $417.08 | $409.11 | $411.34 | $408.43 | 106,960 |
| 2021-12-28 | $415.25 | $419.33 | $413.46 | $414.18 | $411.25 | 95,160 |
| 2021-12-27 | $411.29 | $416.81 | $407.91 | $413.61 | $410.68 | 139,241 |
| 2021-12-23 | $412.17 | $420.19 | $409.63 | $410.67 | $407.76 | 163,858 |
| 2021-12-22 | $412.04 | $412.04 | $403.99 | $409.02 | $406.12 | 154,124 |
| 2021-12-21 | $408.98 | $413.75 | $405.38 | $411.56 | $408.64 | 210,107 |
| 2021-12-20 | $404.79 | $410.18 | $399.56 | $403.46 | $400.60 | 191,653 |
| 2021-12-17 | $407.50 | $418.99 | $403.08 | $410.42 | $407.51 | 650,979 |
| 2021-12-16 | $414.57 | $422.60 | $402.55 | $408.38 | $405.49 | 409,181 |
| 2021-12-15 | $399.57 | $415.34 | $395.49 | $414.21 | $411.28 | 384,766 |
| 2021-12-14 | $401.44 | $402.50 | $390.77 | $395.42 | $392.62 | 285,230 |
| 2021-12-13 | $385.60 | $403.99 | $384.52 | $401.87 | $399.02 | 445,639 |
| 2021-12-10 | $381.55 | $387.14 | $377.77 | $385.84 | $383.11 | 244,753 |
| 2021-12-09 | $384.72 | $387.93 | $378.02 | $379.78 | $377.09 | 218,046 |
| 2021-12-08 | $381.19 | $387.22 | $375.68 | $384.87 | $382.14 | 365,222 |
| 2021-12-07 | $364.28 | $384.83 | $364.28 | $380.68 | $377.98 | 429,310 |
| 2021-12-06 | $348.86 | $364.79 | $343.74 | $362.00 | $359.44 | 347,177 |
| 2021-12-03 | $349.32 | $353.39 | $346.01 | $349.08 | $346.61 | 331,660 |
| 2021-12-02 | $345.29 | $353.55 | $345.29 | $351.07 | $348.58 | 351,430 |
| 2021-12-01 | $355.06 | $357.06 | $343.64 | $343.73 | $341.29 | 261,389 |
| 2021-11-30 | $350.95 | $358.79 | $341.50 | $352.69 | $350.19 | 718,297 |
| 2021-11-29 | $361.83 | $363.17 | $352.62 | $352.96 | $350.46 | 230,862 |
| 2021-11-26 | $359.21 | $365.23 | $358.63 | $360.52 | $357.97 | 203,752 |
| 2021-11-24 | $362.71 | $365.33 | $359.20 | $361.42 | $358.86 | 170,533 |
| 2021-11-23 | $367.43 | $367.43 | $357.28 | $362.75 | $360.18 | 206,603 |
| 2021-11-22 | $359.18 | $368.92 | $355.01 | $367.25 | $364.65 | 298,000 |
| 2021-11-19 | $367.43 | $368.56 | $359.58 | $359.79 | $357.24 | 277,194 |
| 2021-11-18 | $382.21 | $382.53 | $365.00 | $366.83 | $364.23 | 374,198 |
| 2021-11-17 | $393.38 | $393.38 | $382.36 | $382.83 | $380.12 | 221,456 |
| 2021-11-16 | $392.41 | $393.68 | $388.38 | $392.58 | $389.80 | 281,581 |
| 2021-11-15 | $389.26 | $391.98 | $386.97 | $389.27 | $386.51 | 216,682 |
| 2021-11-12 | $383.67 | $393.13 | $383.67 | $388.82 | $386.07 | 231,262 |
| 2021-11-11 | $387.94 | $387.94 | $381.61 | $382.72 | $380.01 | 161,126 |
| 2021-11-10 | $387.19 | $392.22 | $382.88 | $388.74 | $385.99 | 168,422 |
| 2021-11-09 | $389.47 | $393.64 | $385.60 | $387.19 | $384.45 | 185,313 |
| 2021-11-08 | $390.95 | $391.70 | $384.56 | $390.06 | $387.30 | 203,222 |
| 2021-11-05 | $391.63 | $391.88 | $385.01 | $388.31 | $385.56 | 291,888 |
| 2021-11-04 | $407.00 | $408.07 | $387.06 | $388.53 | $385.78 | 407,716 |
| 2021-11-03 | $409.43 | $409.43 | $401.81 | $404.54 | $401.67 | 197,193 |
| 2021-11-02 | $409.01 | $412.22 | $405.01 | $407.11 | $404.23 | 159,094 |
| 2021-11-01 | $408.79 | $410.70 | $404.35 | $408.61 | $405.06 | 161,526 |
| 2021-10-29 | $406.71 | $409.29 | $403.71 | $408.67 | $405.12 | 259,352 |
| 2021-10-28 | $404.36 | $410.92 | $401.36 | $405.06 | $401.54 | 129,925 |
| 2021-10-27 | $403.36 | $406.56 | $398.96 | $403.47 | $399.96 | 270,766 |
| 2021-10-26 | $410.20 | $412.00 | $404.08 | $404.54 | $401.02 | 155,572 |
| 2021-10-25 | $417.48 | $417.48 | $406.88 | $407.25 | $403.71 | 109,344 |
| 2021-10-22 | $409.71 | $416.68 | $408.54 | $415.43 | $411.82 | 156,850 |
| 2021-10-21 | $403.32 | $417.64 | $403.07 | $410.73 | $407.16 | 353,892 |
| 2021-10-20 | $421.33 | $424.04 | $399.71 | $405.69 | $402.16 | 272,511 |
| 2021-10-19 | $407.89 | $411.19 | $405.46 | $411.19 | $407.62 | 279,077 |
| 2021-10-18 | $402.18 | $405.99 | $400.77 | $405.00 | $401.48 | 202,614 |
| 2021-10-15 | $405.92 | $410.72 | $404.51 | $405.77 | $402.24 | 155,841 |
| 2021-10-14 | $399.34 | $404.42 | $398.69 | $403.17 | $399.67 | 224,372 |
| 2021-10-13 | $398.03 | $403.85 | $396.17 | $400.08 | $396.60 | 304,575 |
| 2021-10-12 | $403.82 | $407.04 | $397.51 | $397.80 | $394.34 | 208,254 |
| 2021-10-11 | $408.74 | $415.74 | $402.70 | $402.96 | $399.46 | 119,166 |
| 2021-10-08 | $418.19 | $418.60 | $410.14 | $410.15 | $406.59 | 113,428 |
| 2021-10-07 | $414.68 | $425.56 | $414.68 | $419.84 | $416.19 | 232,314 |
| 2021-10-06 | $415.50 | $418.33 | $403.70 | $412.43 | $408.85 | 553,580 |
| 2021-10-05 | $419.76 | $434.14 | $419.08 | $431.53 | $427.78 | 327,781 |
| 2021-10-04 | $417.00 | $420.91 | $409.30 | $417.82 | $414.19 | 244,436 |
| 2021-10-01 | $421.33 | $421.62 | $408.01 | $417.82 | $414.19 | 213,747 |
| 2021-09-30 | $425.87 | $429.24 | $418.41 | $420.69 | $417.03 | 297,588 |
| 2021-09-29 | $419.49 | $427.31 | $419.49 | $423.66 | $419.98 | 232,326 |
| 2021-09-28 | $414.05 | $419.10 | $408.80 | $418.86 | $415.22 | 345,376 |
| 2021-09-27 | $419.21 | $424.89 | $415.41 | $417.22 | $413.59 | 320,092 |
| 2021-09-24 | $424.17 | $424.40 | $417.70 | $424.00 | $420.31 | 289,418 |
| 2021-09-23 | $425.00 | $427.36 | $422.06 | $425.10 | $421.41 | 216,992 |
| 2021-09-22 | $423.13 | $426.25 | $420.01 | $425.65 | $421.95 | 213,334 |
| 2021-09-21 | $429.17 | $430.13 | $421.67 | $421.81 | $418.14 | 180,244 |
| 2021-09-20 | $425.50 | $430.20 | $421.03 | $425.48 | $421.78 | 198,191 |
| 2021-09-17 | $427.24 | $429.89 | $423.21 | $426.00 | $422.30 | 316,266 |
| 2021-09-16 | $424.95 | $429.39 | $422.92 | $427.62 | $423.90 | 132,612 |
| 2021-09-15 | $425.56 | $435.02 | $421.44 | $425.79 | $422.09 | 203,060 |
| 2021-09-14 | $435.36 | $438.05 | $420.79 | $426.24 | $422.54 | 275,381 |
| 2021-09-13 | $440.25 | $446.56 | $429.15 | $432.08 | $428.32 | 172,339 |
| 2021-09-10 | $441.39 | $443.95 | $435.65 | $438.49 | $434.68 | 168,991 |
| 2021-09-09 | $450.50 | $454.44 | $442.82 | $443.63 | $439.77 | 169,129 |
| 2021-09-08 | $450.08 | $456.13 | $444.00 | $451.85 | $447.92 | 248,914 |
| 2021-09-07 | $473.40 | $473.40 | $449.52 | $451.30 | $447.38 | 474,236 |
| 2021-09-03 | $479.03 | $485.43 | $474.62 | $475.22 | $471.09 | 134,296 |
| 2021-09-02 | $482.82 | $482.82 | $474.65 | $479.47 | $475.30 | 108,598 |
| 2021-09-01 | $474.74 | $481.57 | $471.27 | $479.54 | $475.37 | 155,257 |
| 2021-08-31 | $478.42 | $482.93 | $474.95 | $475.92 | $471.78 | 219,340 |
| 2021-08-30 | $485.71 | $487.08 | $476.14 | $477.52 | $473.37 | 165,827 |
| 2021-08-27 | $477.99 | $487.79 | $476.77 | $484.77 | $480.56 | 233,346 |
| 2021-08-26 | $470.23 | $479.47 | $469.93 | $476.53 | $472.39 | 116,215 |
| 2021-08-25 | $480.04 | $482.28 | $466.50 | $472.33 | $468.22 | 155,735 |
| 2021-08-24 | $477.71 | $481.34 | $473.22 | $480.75 | $476.57 | 103,140 |
| 2021-08-23 | $478.28 | $486.04 | $475.72 | $476.78 | $472.64 | 90,581 |
| 2021-08-20 | $473.20 | $481.02 | $469.26 | $475.50 | $471.37 | 114,822 |
| 2021-08-19 | $459.97 | $475.37 | $459.30 | $472.27 | $468.17 | 128,935 |
| 2021-08-18 | $475.27 | $475.40 | $461.52 | $461.84 | $457.83 | 133,193 |
| 2021-08-17 | $468.53 | $476.99 | $465.01 | $474.53 | $470.41 | 105,858 |
| 2021-08-16 | $464.83 | $470.93 | $460.58 | $470.05 | $465.96 | 113,236 |
| 2021-08-13 | $465.48 | $467.30 | $461.95 | $463.42 | $459.39 | 128,572 |
| 2021-08-12 | $460.54 | $465.13 | $453.35 | $463.31 | $459.28 | 129,903 |
| 2021-08-11 | $471.06 | $473.08 | $459.58 | $462.50 | $458.48 | 141,415 |
| 2021-08-10 | $485.00 | $485.04 | $465.11 | $467.55 | $463.49 | 165,820 |
| 2021-08-09 | $487.05 | $490.01 | $482.64 | $484.64 | $480.43 | 117,215 |
| 2021-08-06 | $492.42 | $492.42 | $481.28 | $485.70 | $481.48 | 117,489 |
| 2021-08-05 | $494.52 | $498.97 | $486.11 | $490.73 | $486.46 | 193,208 |
| 2021-08-04 | $480.69 | $493.40 | $480.69 | $492.13 | $487.85 | 184,539 |
| 2021-08-03 | $478.59 | $480.16 | $471.62 | $479.94 | $475.77 | 151,696 |
| 2021-08-02 | $478.51 | $488.57 | $475.47 | $480.00 | $475.17 | 230,732 |
| 2021-07-30 | $475.25 | $479.89 | $473.23 | $475.17 | $470.39 | 238,671 |
| 2021-07-29 | $471.15 | $479.36 | $465.84 | $475.78 | $471.00 | 188,651 |
| 2021-07-28 | $466.63 | $474.73 | $465.07 | $470.94 | $466.21 | 165,081 |
| 2021-07-27 | $466.52 | $468.72 | $461.49 | $466.72 | $462.03 | 190,311 |
| 2021-07-26 | $471.37 | $473.52 | $463.31 | $466.95 | $462.26 | 178,750 |
| 2021-07-23 | $467.93 | $476.31 | $464.97 | $475.19 | $470.41 | 182,094 |
| 2021-07-22 | $453.08 | $468.48 | $451.81 | $464.42 | $459.75 | 153,791 |
| 2021-07-21 | $467.99 | $478.76 | $453.97 | $455.85 | $451.27 | 280,879 |
| 2021-07-20 | $462.22 | $465.53 | $459.08 | $460.50 | $455.87 | 415,176 |
| 2021-07-19 | $457.15 | $466.37 | $456.76 | $462.68 | $458.03 | 327,209 |
| 2021-07-16 | $455.54 | $461.92 | $453.01 | $459.09 | $454.47 | 179,331 |
| 2021-07-15 | $458.00 | $460.63 | $453.63 | $454.67 | $450.10 | 171,703 |
| 2021-07-14 | $459.31 | $462.22 | $453.75 | $459.46 | $454.84 | 141,619 |
| 2021-07-13 | $459.45 | $462.48 | $457.05 | $459.00 | $454.39 | 110,317 |
| 2021-07-12 | $460.22 | $462.99 | $457.41 | $461.82 | $457.18 | 189,958 |
| 2021-07-09 | $461.98 | $465.15 | $452.46 | $460.77 | $456.14 | 247,943 |
| 2021-07-08 | $448.85 | $462.37 | $446.60 | $459.02 | $454.41 | 296,075 |
| 2021-07-07 | $471.64 | $473.09 | $441.03 | $450.08 | $445.56 | 385,857 |
| 2021-07-06 | $462.66 | $473.64 | $460.61 | $471.80 | $467.06 | 288,596 |
| 2021-07-02 | $465.98 | $468.16 | $460.14 | $463.87 | $459.21 | 148,228 |
| 2021-07-01 | $463.60 | $471.61 | $462.49 | $464.21 | $459.54 | 194,879 |
| 2021-06-30 | $473.36 | $473.36 | $461.35 | $463.59 | $458.93 | 276,581 |
| 2021-06-29 | $469.00 | $473.81 | $466.87 | $472.14 | $467.39 | 194,055 |
| 2021-06-28 | $470.24 | $471.28 | $465.96 | $469.62 | $464.90 | 260,914 |
| 2021-06-25 | $462.36 | $468.95 | $460.49 | $467.96 | $463.26 | 346,655 |
| 2021-06-24 | $460.32 | $465.09 | $457.22 | $461.06 | $456.43 | 207,211 |
| 2021-06-23 | $458.22 | $460.81 | $456.22 | $457.82 | $453.22 | 133,578 |
| 2021-06-22 | $454.34 | $460.02 | $450.90 | $457.81 | $453.21 | 216,300 |
| 2021-06-21 | $449.85 | $459.40 | $442.82 | $455.20 | $450.62 | 235,444 |
| 2021-06-18 | $458.50 | $461.36 | $446.33 | $449.54 | $445.02 | 647,288 |
| 2021-06-17 | $448.66 | $466.33 | $448.66 | $461.09 | $456.45 | 308,190 |
| 2021-06-16 | $453.84 | $457.76 | $445.83 | $449.36 | $444.84 | 226,292 |
| 2021-06-15 | $454.71 | $457.54 | $451.54 | $452.52 | $447.97 | 269,811 |
| 2021-06-14 | $443.52 | $455.10 | $441.29 | $454.71 | $450.14 | 244,360 |
| 2021-06-11 | $435.86 | $442.99 | $434.13 | $440.86 | $436.43 | 182,811 |
| 2021-06-10 | $434.80 | $436.16 | $431.59 | $432.89 | $428.54 | 439,116 |
| 2021-06-09 | $440.76 | $443.61 | $433.26 | $433.62 | $429.26 | 202,045 |
| 2021-06-08 | $450.18 | $452.14 | $440.44 | $440.76 | $436.33 | 184,011 |
| 2021-06-07 | $448.47 | $449.03 | $441.64 | $448.59 | $444.08 | 222,275 |
| 2021-06-04 | $446.73 | $450.76 | $443.12 | $450.23 | $445.70 | 345,662 |
| 2021-06-03 | $449.68 | $455.86 | $440.36 | $444.21 | $439.74 | 392,788 |
| 2021-06-02 | $452.67 | $460.71 | $450.53 | $460.46 | $455.83 | 204,817 |
| 2021-06-01 | $468.20 | $471.01 | $454.10 | $454.33 | $449.76 | 241,635 |
| 2021-05-28 | $461.40 | $469.95 | $460.00 | $466.54 | $461.85 | 293,934 |
| 2021-05-27 | $460.62 | $464.60 | $455.01 | $462.03 | $457.39 | 548,619 |
| 2021-05-26 | $461.03 | $466.56 | $458.76 | $462.76 | $458.11 | 329,591 |
| 2021-05-25 | $456.31 | $462.68 | $454.70 | $458.52 | $453.91 | 255,595 |
| 2021-05-24 | $459.11 | $460.75 | $454.89 | $456.40 | $451.81 | 247,314 |
| 2021-05-21 | $452.41 | $458.16 | $450.35 | $455.99 | $451.41 | 234,443 |
| 2021-05-20 | $445.01 | $453.55 | $443.27 | $450.94 | $446.41 | 205,449 |
| 2021-05-19 | $440.81 | $446.72 | $435.23 | $443.14 | $438.69 | 281,308 |
| 2021-05-18 | $455.46 | $456.95 | $444.67 | $446.70 | $442.21 | 318,570 |
| 2021-05-17 | $455.37 | $461.00 | $451.32 | $455.09 | $450.52 | 403,417 |
| 2021-05-14 | $453.12 | $459.18 | $443.57 | $456.30 | $451.71 | 294,183 |
| 2021-05-13 | $446.91 | $455.05 | $442.59 | $452.22 | $447.67 | 429,694 |
| 2021-05-12 | $445.03 | $448.67 | $442.10 | $444.82 | $440.35 | 398,342 |
| 2021-05-11 | $434.44 | $448.96 | $431.19 | $448.04 | $443.54 | 431,971 |
| 2021-05-10 | $438.00 | $446.08 | $433.32 | $439.79 | $434.73 | 353,321 |
| 2021-05-07 | $444.66 | $456.66 | $432.95 | $437.17 | $432.14 | 598,831 |
| 2021-05-06 | $451.34 | $456.27 | $434.22 | $438.61 | $433.56 | 605,956 |
| 2021-05-05 | $475.84 | $476.46 | $455.94 | $456.62 | $451.36 | 362,761 |
| 2021-05-04 | $487.35 | $487.35 | $473.28 | $474.00 | $468.54 | 265,516 |
| 2021-05-03 | $490.37 | $492.34 | $487.59 | $488.68 | $483.06 | 199,156 |
| 2021-04-30 | $492.24 | $492.81 | $486.04 | $488.46 | $482.84 | 272,929 |
| 2021-04-29 | $487.00 | $497.75 | $487.00 | $495.77 | $490.06 | 231,549 |
| 2021-04-28 | $498.08 | $498.08 | $486.41 | $489.37 | $483.74 | 225,644 |
| 2021-04-27 | $503.80 | $505.92 | $494.13 | $495.65 | $489.95 | 210,364 |
| 2021-04-26 | $509.56 | $514.61 | $501.78 | $505.21 | $499.40 | 202,839 |
| 2021-04-23 | $501.50 | $510.71 | $492.35 | $507.46 | $501.62 | 303,154 |
| 2021-04-22 | $500.00 | $509.95 | $494.71 | $502.88 | $497.09 | 509,098 |
| 2021-04-21 | $529.82 | $533.36 | $519.54 | $523.25 | $517.23 | 178,869 |
| 2021-04-20 | $536.00 | $539.06 | $528.60 | $529.12 | $523.03 | 137,024 |
| 2021-04-19 | $536.01 | $540.46 | $526.13 | $533.62 | $527.48 | 172,338 |
| 2021-04-16 | $544.38 | $544.38 | $528.43 | $534.95 | $528.79 | 256,655 |
| 2021-04-15 | $538.49 | $545.77 | $535.48 | $539.15 | $532.95 | 151,921 |
| 2021-04-14 | $541.37 | $544.48 | $532.03 | $534.84 | $528.68 | 181,572 |
| 2021-04-13 | $536.00 | $546.16 | $535.10 | $539.68 | $533.47 | 257,321 |
| 2021-04-12 | $532.40 | $536.01 | $523.00 | $535.45 | $529.29 | 180,809 |
| 2021-04-09 | $529.13 | $536.87 | $521.44 | $534.56 | $528.41 | 192,937 |
| 2021-04-08 | $527.64 | $535.53 | $523.02 | $531.48 | $525.36 | 203,929 |
| 2021-04-07 | $534.62 | $537.00 | $511.44 | $521.01 | $515.01 | 214,398 |
| 2021-04-06 | $508.25 | $535.55 | $508.25 | $533.06 | $526.93 | 288,659 |
| 2021-04-05 | $522.83 | $523.00 | $508.00 | $520.00 | $514.02 | 227,941 |
| 2021-04-01 | $504.06 | $526.60 | $502.77 | $520.28 | $514.29 | 245,302 |
| 2021-03-31 | $499.44 | $510.57 | $497.48 | $497.92 | $492.19 | 346,324 |
| 2021-03-30 | $515.46 | $518.63 | $495.03 | $495.75 | $490.04 | 218,945 |
| 2021-03-29 | $516.11 | $524.18 | $507.84 | $516.68 | $510.73 | 192,300 |
| 2021-03-26 | $497.16 | $519.29 | $495.38 | $517.80 | $511.84 | 263,772 |
| 2021-03-25 | $500.05 | $500.62 | $488.80 | $497.71 | $491.98 | 292,954 |
| 2021-03-24 | $523.75 | $523.75 | $496.34 | $500.93 | $495.16 | 271,814 |
| 2021-03-23 | $518.29 | $530.17 | $514.52 | $526.12 | $520.07 | 283,533 |
| 2021-03-22 | $507.47 | $523.07 | $507.47 | $521.28 | $515.28 | 202,094 |
| 2021-03-19 | $504.74 | $513.90 | $500.21 | $510.12 | $504.25 | 667,279 |
| 2021-03-18 | $507.50 | $517.51 | $500.00 | $501.42 | $495.65 | 291,391 |
| 2021-03-17 | $515.60 | $518.79 | $505.93 | $513.00 | $507.10 | 306,436 |
| 2021-03-16 | $529.77 | $533.40 | $511.49 | $516.91 | $510.96 | 198,446 |
| 2021-03-15 | $523.74 | $534.17 | $513.22 | $525.41 | $519.36 | 246,734 |
| 2021-03-12 | $522.80 | $523.91 | $507.58 | $518.97 | $513.00 | 225,842 |
| 2021-03-11 | $517.12 | $526.73 | $515.53 | $523.82 | $517.79 | 200,414 |
| 2021-03-10 | $530.11 | $530.11 | $512.48 | $516.79 | $510.84 | 211,050 |
| 2021-03-09 | $518.34 | $540.40 | $518.27 | $524.09 | $518.06 | 350,469 |
| 2021-03-08 | $504.99 | $522.53 | $496.88 | $512.97 | $507.07 | 349,366 |
| 2021-03-05 | $488.10 | $506.82 | $471.04 | $504.37 | $498.57 | 612,890 |
| 2021-03-04 | $505.28 | $510.60 | $478.78 | $484.93 | $479.35 | 461,341 |
| 2021-03-03 | $573.89 | $575.10 | $508.63 | $509.35 | $503.49 | 534,520 |
| 2021-03-02 | $582.00 | $587.05 | $574.22 | $578.88 | $572.22 | 245,428 |
| 2021-03-01 | $564.93 | $580.99 | $563.82 | $579.07 | $572.41 | 241,948 |
| 2021-02-26 | $551.67 | $561.21 | $543.13 | $555.94 | $549.54 | 282,702 |
| 2021-02-25 | $545.72 | $557.06 | $544.09 | $551.77 | $545.42 | 224,071 |
| 2021-02-24 | $544.14 | $548.73 | $536.00 | $545.46 | $539.18 | 225,857 |
| 2021-02-23 | $537.86 | $552.91 | $530.09 | $549.14 | $542.82 | 403,558 |
| 2021-02-22 | $547.13 | $547.13 | $529.24 | $541.07 | $534.84 | 239,114 |
| 2021-02-19 | $548.41 | $557.99 | $545.73 | $550.21 | $543.88 | 243,748 |
| 2021-02-18 | $532.75 | $543.83 | $531.33 | $543.69 | $537.43 | 167,885 |
| 2021-02-17 | $531.54 | $541.89 | $527.53 | $535.71 | $529.54 | 244,551 |
| 2021-02-16 | $556.58 | $556.58 | $532.21 | $537.52 | $531.33 | 271,146 |
| 2021-02-12 | $547.52 | $553.44 | $544.46 | $552.55 | $546.19 | 163,991 |
| 2021-02-11 | $557.97 | $560.60 | $541.35 | $545.72 | $539.44 | 197,737 |
| 2021-02-10 | $561.35 | $561.35 | $549.93 | $553.99 | $547.61 | 160,850 |
| 2021-02-09 | $567.07 | $572.18 | $552.05 | $557.76 | $551.34 | 201,602 |
| 2021-02-08 | $572.32 | $576.13 | $563.33 | $569.72 | $562.50 | 175,735 |
| 2021-02-05 | $570.95 | $574.99 | $564.89 | $571.66 | $564.41 | 176,677 |
| 2021-02-04 | $563.99 | $572.84 | $558.80 | $566.20 | $559.02 | 173,752 |
| 2021-02-03 | $580.57 | $587.89 | $562.21 | $563.81 | $556.66 | 265,427 |
| 2021-02-02 | $568.00 | $589.25 | $568.00 | $580.11 | $572.76 | 291,627 |
| 2021-02-01 | $549.55 | $575.38 | $544.97 | $568.73 | $561.52 | 368,512 |
| 2021-01-29 | $532.72 | $542.69 | $527.34 | $540.76 | $533.90 | 306,780 |
| 2021-01-28 | $530.00 | $545.98 | $530.00 | $536.55 | $529.75 | 422,523 |
| 2021-01-27 | $509.56 | $537.92 | $501.00 | $534.43 | $527.66 | 702,927 |
| 2021-01-26 | $509.90 | $513.00 | $503.25 | $509.81 | $503.35 | 352,097 |
| 2021-01-25 | $510.55 | $516.14 | $502.18 | $509.35 | $502.89 | 286,766 |
| 2021-01-22 | $516.98 | $519.47 | $509.03 | $509.70 | $503.24 | 323,469 |
| 2021-01-21 | $519.34 | $519.34 | $509.11 | $514.13 | $507.61 | 220,487 |
| 2021-01-20 | $515.96 | $518.50 | $507.99 | $517.37 | $510.81 | 287,409 |
| 2021-01-19 | $533.51 | $533.51 | $509.18 | $515.89 | $509.35 | 419,674 |
| 2021-01-15 | $512.53 | $529.82 | $510.01 | $523.00 | $516.37 | 422,804 |
| 2021-01-14 | $536.10 | $536.10 | $510.42 | $512.08 | $505.59 | 270,464 |
| 2021-01-13 | $528.18 | $537.93 | $520.96 | $536.32 | $529.52 | 244,105 |
| 2021-01-12 | $540.60 | $545.59 | $524.77 | $528.68 | $521.98 | 385,154 |
| 2021-01-11 | $548.77 | $549.81 | $541.40 | $543.72 | $536.83 | 166,570 |
| 2021-01-08 | $549.86 | $560.58 | $546.75 | $552.09 | $545.09 | 174,749 |
| 2021-01-07 | $543.74 | $557.99 | $540.46 | $549.21 | $542.25 | 249,685 |
| 2021-01-06 | $545.67 | $553.88 | $535.93 | $545.08 | $538.17 | 370,035 |
| 2021-01-05 | $562.84 | $565.15 | $545.30 | $554.25 | $547.22 | 232,268 |
| 2021-01-04 | $575.39 | $583.81 | $559.07 | $562.78 | $555.65 | 281,025 |
| 2020-12-31 | $563.41 | $572.11 | $558.83 | $570.56 | $563.33 | 215,086 |
| 2020-12-30 | $568.00 | $573.13 | $560.36 | $562.27 | $555.14 | 197,279 |
| 2020-12-29 | $570.00 | $571.52 | $560.32 | $564.79 | $557.63 | 144,063 |
| 2020-12-28 | $579.89 | $579.89 | $559.17 | $565.77 | $558.60 | 205,350 |
| 2020-12-24 | $576.48 | $582.68 | $567.86 | $573.08 | $565.82 | 148,115 |
| 2020-12-23 | $594.49 | $601.42 | $571.82 | $572.97 | $565.71 | 179,194 |
| 2020-12-22 | $580.15 | $590.78 | $578.12 | $590.32 | $582.84 | 318,177 |
| 2020-12-21 | $575.64 | $579.40 | $560.25 | $578.44 | $571.11 | 400,830 |
| 2020-12-18 | $579.62 | $580.66 | $571.59 | $578.88 | $571.54 | 462,961 |
| 2020-12-17 | $563.52 | $578.94 | $562.93 | $577.35 | $570.03 | 253,241 |
| 2020-12-16 | $557.03 | $563.20 | $551.21 | $560.50 | $553.39 | 314,781 |
| 2020-12-15 | $552.85 | $556.83 | $545.26 | $553.79 | $546.77 | 291,169 |
| 2020-12-14 | $553.61 | $574.80 | $549.78 | $551.15 | $544.16 | 412,856 |
| 2020-12-11 | $551.25 | $561.65 | $538.05 | $547.67 | $540.73 | 273,529 |
| 2020-12-10 | $562.49 | $566.73 | $545.58 | $551.58 | $544.59 | 247,230 |
| 2020-12-09 | $562.35 | $569.13 | $557.25 | $564.67 | $557.51 | 290,764 |
| 2020-12-08 | $566.13 | $569.28 | $560.68 | $566.01 | $558.83 | 610,134 |
| 2020-12-07 | $539.33 | $571.05 | $539.33 | $569.94 | $562.71 | 543,866 |
| 2020-12-04 | $558.50 | $573.84 | $535.98 | $539.17 | $532.33 | 480,537 |
| 2020-12-03 | $545.35 | $562.87 | $541.32 | $555.63 | $548.59 | 489,666 |
| 2020-12-02 | $545.57 | $548.50 | $535.92 | $540.78 | $533.92 | 370,690 |
| 2020-12-01 | $547.79 | $549.35 | $538.46 | $546.61 | $539.68 | 266,740 |
| 2020-11-30 | $530.84 | $541.54 | $526.04 | $539.18 | $532.34 | 330,478 |
| 2020-11-27 | $515.04 | $534.97 | $515.04 | $533.89 | $527.12 | 136,566 |
| 2020-11-25 | $518.46 | $523.43 | $507.10 | $514.35 | $507.83 | 280,134 |
| 2020-11-24 | $522.16 | $534.99 | $515.57 | $518.46 | $511.89 | 311,024 |
| 2020-11-23 | $551.17 | $551.33 | $518.02 | $519.91 | $513.32 | 194,725 |
| 2020-11-20 | $528.15 | $548.27 | $525.07 | $546.14 | $539.22 | 347,658 |
| 2020-11-19 | $517.77 | $539.04 | $511.75 | $534.22 | $527.45 | 413,208 |
| 2020-11-18 | $515.26 | $520.81 | $506.12 | $512.26 | $505.77 | 251,746 |
| 2020-11-17 | $522.98 | $522.98 | $509.03 | $514.09 | $507.57 | 250,005 |
| 2020-11-16 | $528.39 | $528.39 | $502.65 | $521.99 | $515.37 | 259,381 |
| 2020-11-13 | $539.70 | $541.43 | $519.71 | $522.93 | $516.30 | 226,071 |
| 2020-11-12 | $550.26 | $550.43 | $531.82 | $534.81 | $528.03 | 163,491 |
| 2020-11-11 | $536.32 | $547.12 | $525.05 | $544.91 | $538.00 | 243,344 |
| 2020-11-10 | $526.10 | $529.92 | $506.46 | $525.04 | $518.38 | 324,167 |
| 2020-11-09 | $604.61 | $606.45 | $534.05 | $534.84 | $528.06 | 353,820 |
| 2020-11-06 | $580.92 | $592.44 | $567.31 | $579.18 | $571.20 | 145,026 |
| 2020-11-05 | $586.91 | $602.77 | $580.66 | $581.17 | $573.16 | 276,568 |
| 2020-11-04 | $549.27 | $585.18 | $545.09 | $579.92 | $571.93 | 242,994 |
| 2020-11-03 | $542.95 | $545.80 | $535.41 | $539.69 | $532.25 | 230,163 |
| 2020-11-02 | $544.41 | $552.77 | $533.57 | $538.79 | $531.36 | 306,741 |
| 2020-10-30 | $550.34 | $556.31 | $532.60 | $538.85 | $531.42 | 309,605 |
| 2020-10-29 | $556.76 | $564.39 | $550.27 | $555.86 | $548.20 | 208,132 |
| 2020-10-28 | $567.76 | $567.76 | $548.94 | $557.02 | $549.34 | 298,214 |
| 2020-10-27 | $544.97 | $575.60 | $539.87 | $573.00 | $565.10 | 294,747 |
| 2020-10-26 | $558.25 | $559.01 | $541.67 | $547.31 | $539.77 | 196,706 |
| 2020-10-23 | $567.00 | $568.47 | $553.38 | $558.91 | $551.21 | 173,853 |
| 2020-10-22 | $562.67 | $572.45 | $558.61 | $567.37 | $559.55 | 221,674 |
| 2020-10-21 | $555.79 | $570.17 | $553.57 | $558.08 | $550.39 | 176,840 |
| 2020-10-20 | $543.01 | $558.32 | $541.17 | $549.99 | $542.41 | 231,245 |
| 2020-10-19 | $541.51 | $549.50 | $537.32 | $539.26 | $531.83 | 157,404 |
| 2020-10-16 | $543.36 | $547.65 | $535.45 | $538.07 | $530.65 | 188,260 |
| 2020-10-15 | $530.97 | $544.11 | $528.63 | $540.48 | $533.03 | 174,843 |
| 2020-10-14 | $541.00 | $546.25 | $534.27 | $535.43 | $528.05 | 143,480 |
| 2020-10-13 | $534.07 | $542.36 | $534.07 | $540.09 | $532.65 | 204,596 |
| 2020-10-12 | $525.27 | $536.35 | $523.15 | $532.23 | $524.89 | 195,701 |
| 2020-10-09 | $519.86 | $524.25 | $519.38 | $522.05 | $514.85 | 110,801 |
| 2020-10-08 | $513.01 | $519.41 | $511.67 | $518.42 | $511.27 | 124,316 |
| 2020-10-07 | $505.00 | $512.94 | $504.86 | $510.23 | $503.20 | 248,870 |
| 2020-10-06 | $499.57 | $501.41 | $492.42 | $498.58 | $491.71 | 195,778 |
| 2020-10-05 | $488.87 | $498.07 | $486.72 | $497.28 | $490.43 | 198,901 |
| 2020-10-02 | $477.97 | $489.99 | $472.60 | $482.52 | $475.87 | 168,851 |
| 2020-10-01 | $483.91 | $487.78 | $480.41 | $482.97 | $476.31 | 171,947 |
| 2020-09-30 | $487.52 | $492.59 | $477.91 | $481.59 | $474.95 | 270,739 |
| 2020-09-29 | $473.70 | $491.18 | $473.07 | $485.43 | $478.74 | 328,321 |
| 2020-09-28 | $467.18 | $478.13 | $464.76 | $476.05 | $469.49 | 242,341 |
| 2020-09-25 | $450.69 | $465.66 | $450.69 | $465.10 | $458.69 | 152,655 |
| 2020-09-24 | $448.23 | $463.59 | $447.84 | $452.12 | $445.89 | 202,281 |
| 2020-09-23 | $449.84 | $458.39 | $447.30 | $449.46 | $443.26 | 208,987 |
| 2020-09-22 | $442.77 | $447.08 | $437.07 | $446.95 | $440.79 | 248,852 |
| 2020-09-21 | $434.33 | $443.71 | $434.33 | $443.00 | $436.89 | 296,512 |
| 2020-09-18 | $446.84 | $449.40 | $437.89 | $438.66 | $432.61 | 381,864 |
| 2020-09-17 | $458.03 | $458.03 | $444.22 | $447.49 | $441.32 | 260,927 |
| 2020-09-16 | $468.85 | $472.71 | $461.36 | $461.92 | $455.55 | 175,788 |
| 2020-09-15 | $463.91 | $465.53 | $461.64 | $464.06 | $457.66 | 188,536 |
| 2020-09-14 | $457.93 | $465.41 | $457.89 | $461.85 | $455.48 | 267,895 |
| 2020-09-11 | $455.08 | $459.80 | $448.57 | $453.07 | $446.83 | 166,846 |
| 2020-09-10 | $462.08 | $467.64 | $450.68 | $451.53 | $445.31 | 191,746 |
| 2020-09-09 | $457.18 | $463.75 | $450.41 | $458.67 | $452.35 | 209,904 |
| 2020-09-08 | $449.34 | $455.00 | $441.12 | $449.62 | $443.42 | 357,826 |
| 2020-09-04 | $469.09 | $470.11 | $451.02 | $454.45 | $448.19 | 247,882 |
| 2020-09-03 | $489.23 | $489.61 | $467.60 | $471.23 | $464.73 | 211,292 |
| 2020-09-02 | $489.44 | $499.20 | $487.53 | $494.09 | $487.28 | 234,264 |
| 2020-09-01 | $489.51 | $491.07 | $486.45 | $490.42 | $483.66 | 144,542 |
| 2020-08-31 | $484.64 | $492.02 | $484.38 | $485.94 | $479.24 | 278,299 |
| 2020-08-28 | $501.60 | $501.60 | $482.99 | $484.37 | $477.69 | 158,502 |
| 2020-08-27 | $495.30 | $506.77 | $494.38 | $496.20 | $489.36 | 132,823 |
| 2020-08-26 | $487.28 | $505.00 | $484.42 | $499.41 | $492.53 | 182,501 |
| 2020-08-25 | $486.45 | $487.03 | $479.50 | $484.49 | $477.81 | 132,573 |
| 2020-08-24 | $499.86 | $501.12 | $486.75 | $489.48 | $482.73 | 113,092 |
| 2020-08-21 | $504.05 | $504.70 | $498.94 | $499.84 | $492.95 | 155,184 |
| 2020-08-20 | $493.86 | $504.50 | $493.02 | $501.37 | $494.46 | 180,038 |
| 2020-08-19 | $505.78 | $506.91 | $491.17 | $491.88 | $485.10 | 155,988 |
| 2020-08-18 | $500.52 | $502.00 | $497.80 | $499.03 | $492.15 | 108,455 |
| 2020-08-17 | $495.20 | $502.58 | $494.73 | $500.59 | $493.69 | 212,608 |
| 2020-08-14 | $501.76 | $502.85 | $494.57 | $496.50 | $489.66 | 106,599 |
| 2020-08-13 | $491.78 | $498.06 | $483.70 | $496.76 | $489.91 | 126,197 |
| 2020-08-12 | $482.02 | $495.56 | $482.02 | $492.54 | $485.75 | 166,072 |
| 2020-08-11 | $483.38 | $488.63 | $471.09 | $482.79 | $476.14 | 198,845 |
| 2020-08-10 | $508.88 | $508.88 | $480.57 | $482.67 | $476.02 | 276,548 |
| 2020-08-07 | $500.70 | $510.60 | $500.70 | $508.20 | $501.20 | 205,394 |
| 2020-08-06 | $505.48 | $508.92 | $501.18 | $503.65 | $496.71 | 108,728 |
| 2020-08-05 | $504.84 | $511.02 | $502.35 | $510.09 | $503.06 | 120,579 |
| 2020-08-04 | $507.41 | $512.60 | $502.61 | $508.67 | $501.66 | 209,326 |
| 2020-08-03 | $520.59 | $525.96 | $510.58 | $511.69 | $504.04 | 153,035 |
| 2020-07-31 | $518.08 | $519.00 | $505.56 | $516.70 | $508.98 | 119,102 |
| 2020-07-30 | $510.18 | $517.77 | $505.32 | $516.55 | $508.83 | 141,206 |
| 2020-07-29 | $510.82 | $518.98 | $510.82 | $517.39 | $509.66 | 99,452 |
| 2020-07-28 | $517.86 | $518.02 | $502.68 | $509.60 | $501.98 | 147,374 |
| 2020-07-27 | $509.34 | $522.04 | $509.23 | $521.00 | $513.21 | 168,232 |
| 2020-07-24 | $508.75 | $512.00 | $501.02 | $505.81 | $498.25 | 202,938 |
| 2020-07-23 | $531.11 | $532.06 | $506.83 | $509.18 | $501.57 | 243,796 |
| 2020-07-22 | $510.00 | $536.82 | $510.00 | $527.11 | $519.23 | 334,172 |
| 2020-07-21 | $534.08 | $536.05 | $531.39 | $533.45 | $525.48 | 285,886 |
| 2020-07-20 | $534.66 | $540.33 | $532.67 | $534.05 | $526.07 | 440,595 |
| 2020-07-17 | $535.26 | $536.26 | $529.95 | $532.54 | $524.58 | 163,661 |
| 2020-07-16 | $528.35 | $539.94 | $525.72 | $530.76 | $522.83 | 161,945 |
| 2020-07-15 | $525.84 | $535.30 | $520.03 | $531.86 | $523.91 | 190,563 |
| 2020-07-14 | $517.60 | $522.51 | $506.36 | $522.22 | $514.42 | 240,986 |
| 2020-07-13 | $541.32 | $542.85 | $515.18 | $517.57 | $509.83 | 230,580 |
| 2020-07-10 | $547.50 | $549.99 | $535.71 | $537.23 | $529.20 | 170,600 |
| 2020-07-09 | $547.04 | $561.68 | $544.00 | $548.61 | $540.41 | 132,828 |
| 2020-07-08 | $539.35 | $546.03 | $537.05 | $544.42 | $536.28 | 216,032 |
| 2020-07-07 | $517.47 | $537.88 | $516.70 | $533.16 | $525.19 | 212,091 |
| 2020-07-06 | $509.36 | $531.43 | $509.19 | $520.79 | $513.01 | 235,697 |
| 2020-07-02 | $512.88 | $512.88 | $500.47 | $501.88 | $494.38 | 196,046 |
| 2020-07-01 | $500.16 | $509.98 | $493.60 | $506.01 | $498.45 | 295,126 |
| 2020-06-30 | $506.72 | $506.72 | $493.77 | $500.92 | $493.43 | 321,534 |
| 2020-06-29 | $493.42 | $500.96 | $486.09 | $498.61 | $491.16 | 186,026 |
| 2020-06-26 | $505.60 | $510.00 | $485.04 | $489.83 | $482.51 | 534,400 |
| 2020-06-25 | $505.51 | $513.52 | $497.15 | $507.36 | $499.78 | 233,211 |
| 2020-06-24 | $519.15 | $522.47 | $503.42 | $505.19 | $497.64 | 215,716 |
| 2020-06-23 | $522.23 | $527.13 | $517.18 | $519.52 | $511.76 | 176,350 |
| 2020-06-22 | $521.71 | $524.98 | $512.85 | $519.07 | $511.31 | 224,966 |
| 2020-06-19 | $511.31 | $523.09 | $501.39 | $520.28 | $512.50 | 461,100 |
| 2020-06-18 | $503.97 | $506.82 | $497.50 | $500.86 | $493.37 | 183,227 |
| 2020-06-17 | $503.00 | $515.84 | $501.84 | $508.99 | $501.38 | 190,710 |
| 2020-06-16 | $504.60 | $506.57 | $490.56 | $498.99 | $491.53 | 146,890 |
| 2020-06-15 | $488.33 | $502.28 | $485.90 | $501.13 | $493.64 | 165,800 |
| 2020-06-12 | $486.56 | $496.72 | $482.58 | $492.79 | $485.43 | 187,675 |
| 2020-06-11 | $509.07 | $509.07 | $481.50 | $482.06 | $474.86 | 243,732 |
| 2020-06-10 | $497.74 | $510.73 | $494.45 | $506.99 | $499.41 | 235,650 |
| 2020-06-09 | $497.42 | $506.86 | $488.23 | $499.93 | $492.46 | 240,393 |
| 2020-06-08 | $487.08 | $491.38 | $478.03 | $488.37 | $481.07 | 266,356 |
| 2020-06-05 | $494.74 | $503.93 | $487.85 | $493.90 | $486.52 | 307,896 |
| 2020-06-04 | $511.80 | $520.88 | $490.11 | $499.04 | $491.58 | 236,915 |
| 2020-06-03 | $518.49 | $521.11 | $509.85 | $521.11 | $513.32 | 193,910 |
| 2020-06-02 | $521.96 | $525.26 | $510.22 | $515.96 | $508.25 | 248,812 |
| 2020-06-01 | $508.58 | $526.98 | $504.09 | $519.78 | $512.01 | 418,908 |
| 2020-05-29 | $489.00 | $511.95 | $485.50 | $508.59 | $500.99 | 581,482 |
| 2020-05-28 | $475.57 | $494.52 | $474.48 | $483.51 | $476.28 | 307,487 |
| 2020-05-27 | $467.15 | $478.06 | $453.06 | $468.26 | $461.26 | 335,207 |
| 2020-05-26 | $480.30 | $487.67 | $467.55 | $470.51 | $463.48 | 312,721 |
| 2020-05-22 | $472.54 | $484.99 | $466.86 | $482.32 | $475.11 | 196,529 |
| 2020-05-21 | $475.70 | $476.51 | $469.12 | $472.93 | $465.86 | 400,317 |
| 2020-05-20 | $480.52 | $486.90 | $473.59 | $477.93 | $470.79 | 296,057 |
| 2020-05-19 | $491.00 | $497.75 | $475.02 | $478.56 | $471.41 | 265,769 |
| 2020-05-18 | $500.99 | $500.99 | $490.32 | $492.66 | $485.30 | 317,714 |
| 2020-05-15 | $497.54 | $503.16 | $486.61 | $488.05 | $480.76 | 735,729 |
| 2020-05-14 | $499.95 | $505.73 | $483.57 | $493.60 | $486.22 | 382,658 |
| 2020-05-13 | $496.44 | $512.43 | $493.16 | $504.74 | $497.20 | 334,002 |
| 2020-05-12 | $514.13 | $516.96 | $497.37 | $497.73 | $490.29 | 301,550 |
| 2020-05-11 | $486.45 | $517.93 | $486.45 | $505.05 | $496.90 | 336,641 |
| 2020-05-08 | $482.00 | $490.81 | $475.84 | $484.32 | $476.51 | 298,482 |
| 2020-05-07 | $483.53 | $491.25 | $477.70 | $480.75 | $472.99 | 304,585 |
| 2020-05-06 | $491.92 | $491.92 | $470.66 | $471.35 | $463.75 | 291,094 |
| 2020-05-05 | $450.02 | $488.22 | $450.00 | $483.26 | $475.46 | 284,917 |
| 2020-05-04 | $450.21 | $459.88 | $447.01 | $457.07 | $449.70 | 238,568 |
| 2020-05-01 | $451.23 | $460.00 | $446.45 | $449.79 | $442.53 | 271,683 |
| 2020-04-30 | $450.39 | $465.90 | $450.39 | $455.01 | $447.67 | 404,196 |
| 2020-04-29 | $441.12 | $463.57 | $436.87 | $456.71 | $449.34 | 357,243 |
| 2020-04-28 | $443.23 | $452.78 | $433.00 | $441.43 | $434.31 | 268,273 |
| 2020-04-27 | $431.21 | $443.51 | $425.02 | $441.59 | $434.47 | 187,703 |
| 2020-04-24 | $421.28 | $424.69 | $416.04 | $421.02 | $414.23 | 241,900 |
| 2020-04-23 | $424.12 | $426.31 | $415.56 | $417.78 | $411.04 | 186,626 |
| 2020-04-22 | $417.21 | $431.26 | $410.76 | $424.24 | $417.40 | 210,449 |
| 2020-04-21 | $430.76 | $431.90 | $407.97 | $410.49 | $403.87 | 230,561 |
| 2020-04-20 | $428.73 | $435.29 | $425.02 | $430.57 | $423.62 | 256,971 |
| 2020-04-17 | $447.51 | $449.94 | $427.62 | $429.78 | $422.85 | 271,771 |
| 2020-04-16 | $419.51 | $439.22 | $417.04 | $436.50 | $429.46 | 387,200 |
| 2020-04-15 | $396.30 | $417.29 | $393.99 | $413.20 | $406.53 | 328,001 |
| 2020-04-14 | $397.74 | $404.43 | $391.74 | $397.71 | $391.29 | 323,265 |
| 2020-04-13 | $400.00 | $402.01 | $380.28 | $385.79 | $379.57 | 234,843 |
| 2020-04-09 | $399.30 | $405.29 | $397.49 | $403.35 | $396.84 | 221,133 |
| 2020-04-08 | $388.04 | $397.30 | $378.02 | $395.62 | $389.24 | 262,414 |
| 2020-04-07 | $400.55 | $404.27 | $376.78 | $381.50 | $375.35 | 365,669 |
| 2020-04-06 | $394.18 | $402.97 | $382.19 | $399.03 | $392.59 | 399,604 |
| 2020-04-03 | $343.35 | $389.14 | $343.35 | $387.27 | $381.02 | 452,401 |
| 2020-04-02 | $325.04 | $348.06 | $324.09 | $347.29 | $341.69 | 283,182 |
| 2020-04-01 | $320.41 | $338.66 | $316.15 | $333.99 | $328.60 | 270,837 |
| 2020-03-31 | $347.14 | $349.60 | $328.03 | $332.57 | $327.21 | 526,439 |
| 2020-03-30 | $353.62 | $354.56 | $335.57 | $351.32 | $345.65 | 245,808 |
| 2020-03-27 | $342.70 | $354.56 | $332.27 | $342.78 | $337.25 | 291,117 |
| 2020-03-26 | $339.14 | $354.96 | $331.59 | $352.79 | $347.10 | 328,783 |
| 2020-03-25 | $323.57 | $349.95 | $323.57 | $330.31 | $324.98 | 366,779 |
| 2020-03-24 | $293.79 | $334.52 | $283.01 | $326.72 | $321.45 | 543,437 |
| 2020-03-23 | $309.91 | $310.00 | $275.50 | $281.31 | $276.77 | 535,178 |
| 2020-03-20 | $310.61 | $326.11 | $298.73 | $310.63 | $305.62 | 441,833 |
| 2020-03-19 | $303.56 | $323.29 | $288.01 | $316.13 | $311.03 | 334,732 |
| 2020-03-18 | $300.00 | $321.87 | $290.13 | $305.36 | $300.43 | 492,469 |
| 2020-03-17 | $318.04 | $352.71 | $317.91 | $333.00 | $327.63 | 482,615 |
| 2020-03-16 | $317.35 | $333.02 | $286.97 | $311.29 | $306.27 | 446,711 |
| 2020-03-13 | $320.59 | $346.61 | $318.00 | $343.07 | $337.54 | 560,678 |
| 2020-03-12 | $318.67 | $334.15 | $307.32 | $314.73 | $309.65 | 498,329 |
| 2020-03-11 | $356.17 | $357.87 | $329.34 | $333.65 | $328.27 | 333,478 |
| 2020-03-10 | $356.31 | $367.30 | $345.69 | $357.16 | $351.40 | 399,886 |
| 2020-03-09 | $342.85 | $366.15 | $342.85 | $352.31 | $346.63 | 407,627 |
| 2020-03-06 | $368.91 | $372.89 | $348.52 | $362.36 | $356.51 | 401,794 |
| 2020-03-05 | $367.40 | $388.73 | $366.62 | $377.53 | $371.44 | 489,075 |
| 2020-03-04 | $356.17 | $375.43 | $351.16 | $373.56 | $367.53 | 431,045 |
| 2020-03-03 | $346.90 | $365.82 | $337.97 | $351.58 | $345.91 | 478,842 |
| 2020-03-02 | $324.92 | $349.93 | $321.30 | $348.62 | $343.00 | 386,230 |
| 2020-02-28 | $329.67 | $336.67 | $314.01 | $324.33 | $319.10 | 532,896 |
| 2020-02-27 | $332.66 | $341.52 | $332.19 | $333.34 | $327.96 | 408,440 |
| 2020-02-26 | $332.07 | $342.12 | $330.66 | $338.28 | $332.82 | 307,910 |
| 2020-02-25 | $342.74 | $345.86 | $328.63 | $331.20 | $325.86 | 283,707 |
| 2020-02-24 | $333.43 | $346.02 | $332.22 | $341.91 | $336.39 | 286,261 |
| 2020-02-21 | $342.83 | $346.49 | $337.40 | $340.09 | $334.60 | 342,268 |
| 2020-02-20 | $341.45 | $347.87 | $336.11 | $344.60 | $339.04 | 336,470 |
| 2020-02-19 | $348.16 | $349.08 | $341.43 | $341.68 | $336.17 | 265,730 |
| 2020-02-18 | $346.07 | $350.91 | $343.19 | $347.18 | $341.58 | 289,461 |
| 2020-02-14 | $339.00 | $346.26 | $338.74 | $345.69 | $340.11 | 288,569 |
| 2020-02-13 | $332.62 | $340.69 | $332.46 | $338.15 | $332.70 | 264,000 |
| 2020-02-12 | $342.56 | $344.23 | $333.13 | $335.50 | $330.09 | 277,901 |
| 2020-02-11 | $340.77 | $346.27 | $340.00 | $342.28 | $336.76 | 170,137 |
| 2020-02-10 | $342.01 | $342.50 | $334.58 | $341.25 | $335.16 | 270,059 |
| 2020-02-07 | $345.34 | $349.09 | $342.75 | $344.29 | $338.14 | 210,921 |
| 2020-02-06 | $342.71 | $345.87 | $339.63 | $345.67 | $339.50 | 271,590 |
| 2020-02-05 | $355.90 | $362.00 | $335.91 | $341.85 | $335.75 | 415,289 |
| 2020-02-04 | $357.96 | $366.10 | $354.28 | $355.00 | $348.66 | 323,797 |
| 2020-02-03 | $359.85 | $359.85 | $352.93 | $355.50 | $349.15 | 217,967 |
| 2020-01-31 | $356.43 | $359.83 | $353.23 | $354.18 | $347.86 | 257,022 |
| 2020-01-30 | $350.03 | $360.53 | $350.00 | $358.16 | $351.77 | 245,876 |
| 2020-01-29 | $362.17 | $364.02 | $346.61 | $352.04 | $345.76 | 516,891 |
| 2020-01-28 | $360.24 | $362.69 | $356.35 | $359.87 | $353.45 | 284,826 |
| 2020-01-27 | $355.08 | $363.09 | $350.65 | $357.86 | $351.47 | 212,674 |
| 2020-01-24 | $366.84 | $369.44 | $357.16 | $359.27 | $352.86 | 245,773 |
| 2020-01-23 | $369.57 | $370.43 | $364.88 | $367.28 | $360.72 | 274,489 |
| 2020-01-22 | $373.05 | $374.79 | $369.51 | $370.42 | $363.81 | 173,783 |
| 2020-01-21 | $368.28 | $373.61 | $368.28 | $370.69 | $364.07 | 278,548 |
| 2020-01-17 | $370.45 | $376.78 | $368.25 | $369.06 | $362.47 | 269,994 |
| 2020-01-16 | $368.91 | $374.65 | $368.23 | $370.01 | $363.40 | 259,103 |
| 2020-01-15 | $365.75 | $371.48 | $363.77 | $368.10 | $361.53 | 208,223 |
| 2020-01-14 | $369.69 | $370.65 | $364.61 | $366.61 | $360.06 | 203,545 |
| 2020-01-13 | $361.79 | $370.55 | $361.43 | $368.60 | $362.02 | 243,223 |
| 2020-01-10 | $371.70 | $372.42 | $362.45 | $363.07 | $356.59 | 238,530 |
| 2020-01-09 | $366.43 | $377.24 | $366.43 | $371.70 | $365.06 | 414,297 |
| 2020-01-08 | $375.06 | $376.38 | $363.68 | $364.30 | $357.80 | 383,098 |
| 2020-01-07 | $372.54 | $378.82 | $370.49 | $375.25 | $368.55 | 178,586 |
| 2020-01-06 | $379.70 | $379.70 | $366.86 | $374.08 | $367.40 | 329,027 |
| 2020-01-03 | $377.94 | $381.26 | $377.46 | $380.05 | $373.26 | 192,860 |
| 2020-01-02 | $380.26 | $381.04 | $376.96 | $380.25 | $373.46 | 226,158 |
| 2019-12-31 | $374.48 | $379.94 | $371.97 | $379.11 | $372.34 | 179,092 |
| 2019-12-30 | $375.11 | $376.24 | $371.81 | $374.50 | $367.81 | 148,917 |
| 2019-12-27 | $378.54 | $379.10 | $374.30 | $375.00 | $368.31 | 336,807 |
| 2019-12-26 | $373.82 | $377.53 | $373.81 | $376.10 | $369.39 | 119,479 |
| 2019-12-24 | $371.93 | $375.50 | $367.20 | $374.08 | $367.40 | 68,720 |
| 2019-12-23 | $376.32 | $378.39 | $371.11 | $371.36 | $364.73 | 171,047 |
| 2019-12-20 | $378.50 | $379.43 | $375.38 | $376.32 | $369.60 | 659,545 |
| 2019-12-19 | $372.65 | $379.64 | $372.50 | $377.57 | $370.83 | 484,261 |
| 2019-12-18 | $372.61 | $374.90 | $369.61 | $369.90 | $363.30 | 377,244 |
| 2019-12-17 | $375.00 | $375.09 | $371.09 | $373.54 | $366.87 | 463,919 |
| 2019-12-16 | $374.64 | $381.29 | $372.19 | $374.69 | $368.00 | 586,573 |
| 2019-12-13 | $367.76 | $375.02 | $366.13 | $373.89 | $367.21 | 229,626 |
| 2019-12-12 | $374.35 | $378.22 | $365.69 | $369.46 | $362.86 | 296,161 |
| 2019-12-11 | $372.24 | $376.86 | $368.21 | $376.81 | $370.08 | 239,838 |
| 2019-12-10 | $368.12 | $371.00 | $366.65 | $370.00 | $363.39 | 247,272 |
| 2019-12-09 | $376.99 | $382.73 | $366.06 | $367.02 | $360.47 | 338,957 |
| 2019-12-06 | $381.01 | $382.93 | $373.40 | $375.90 | $369.19 | 303,723 |
| 2019-12-05 | $394.81 | $394.81 | $380.61 | $381.18 | $374.37 | 365,726 |
| 2019-12-04 | $396.70 | $398.93 | $392.42 | $393.99 | $386.96 | 300,929 |
| 2019-12-03 | $397.23 | $401.00 | $394.45 | $397.67 | $390.57 | 293,802 |
| 2019-12-02 | $402.55 | $406.35 | $397.05 | $398.97 | $391.85 | 314,044 |
| 2019-11-29 | $403.07 | $407.30 | $402.46 | $403.82 | $396.61 | 100,350 |
| 2019-11-27 | $403.32 | $407.11 | $398.31 | $406.43 | $399.17 | 179,443 |
| 2019-11-26 | $399.41 | $406.61 | $399.03 | $401.90 | $394.72 | 264,624 |
| 2019-11-25 | $393.10 | $399.52 | $393.00 | $397.18 | $390.09 | 221,564 |
| 2019-11-22 | $397.53 | $397.89 | $388.99 | $392.33 | $385.33 | 214,136 |
| 2019-11-21 | $406.04 | $406.17 | $393.78 | $393.89 | $386.86 | 263,695 |
| 2019-11-20 | $402.36 | $411.87 | $401.98 | $404.49 | $397.27 | 432,683 |
| 2019-11-19 | $389.14 | $401.46 | $387.29 | $400.17 | $393.03 | 371,025 |
| 2019-11-18 | $377.23 | $389.99 | $377.23 | $389.52 | $382.57 | 172,825 |
| 2019-11-15 | $380.16 | $381.07 | $376.61 | $381.06 | $374.26 | 204,879 |
| 2019-11-14 | $374.00 | $380.56 | $372.43 | $379.22 | $372.45 | 185,171 |
| 2019-11-13 | $365.49 | $376.02 | $365.47 | $374.36 | $367.68 | 172,662 |
| 2019-11-12 | $359.81 | $367.93 | $358.38 | $365.93 | $359.40 | 229,706 |
| 2019-11-11 | $346.67 | $363.78 | $346.64 | $359.74 | $353.32 | 179,550 |
| 2019-11-08 | $348.36 | $350.25 | $345.57 | $347.15 | $340.95 | 230,995 |
| 2019-11-07 | $349.48 | $350.21 | $340.07 | $349.60 | $343.36 | 255,235 |
| 2019-11-06 | $343.52 | $349.43 | $343.52 | $347.81 | $341.60 | 176,595 |
| 2019-11-05 | $357.16 | $357.67 | $337.71 | $343.73 | $337.59 | 269,592 |
| 2019-11-04 | $368.53 | $368.58 | $357.51 | $358.40 | $351.48 | 227,378 |
| 2019-11-01 | $371.93 | $372.89 | $362.54 | $366.14 | $359.07 | 255,267 |
| 2019-10-31 | $359.23 | $368.96 | $358.05 | $368.59 | $361.47 | 333,056 |
| 2019-10-30 | $352.44 | $359.99 | $350.06 | $359.15 | $352.22 | 205,683 |
| 2019-10-29 | $349.38 | $355.69 | $349.38 | $351.49 | $344.70 | 173,787 |
| 2019-10-28 | $346.53 | $349.30 | $341.48 | $348.87 | $342.13 | 175,557 |
| 2019-10-25 | $350.88 | $351.44 | $340.08 | $344.07 | $337.43 | 216,868 |
| 2019-10-24 | $342.55 | $350.94 | $340.21 | $349.46 | $342.71 | 246,710 |
| 2019-10-23 | $344.06 | $356.19 | $337.52 | $342.18 | $335.57 | 312,386 |
| 2019-10-22 | $354.37 | $364.53 | $340.09 | $340.65 | $334.07 | 275,368 |
| 2019-10-21 | $352.84 | $353.95 | $345.74 | $353.40 | $346.58 | 199,930 |
| 2019-10-18 | $350.77 | $355.56 | $349.20 | $352.88 | $346.07 | 366,738 |
| 2019-10-17 | $344.08 | $350.44 | $341.26 | $349.70 | $342.95 | 440,630 |
| 2019-10-16 | $344.68 | $346.75 | $337.39 | $340.42 | $333.85 | 443,246 |
| 2019-10-15 | $352.48 | $354.22 | $346.00 | $349.32 | $342.58 | 289,625 |
| 2019-10-14 | $349.82 | $352.91 | $347.91 | $349.43 | $342.68 | 216,594 |
| 2019-10-11 | $361.41 | $363.37 | $347.94 | $348.19 | $341.47 | 386,802 |
| 2019-10-10 | $354.06 | $360.43 | $353.04 | $359.09 | $352.16 | 264,387 |
| 2019-10-09 | $347.36 | $356.06 | $347.36 | $355.27 | $348.41 | 236,282 |
| 2019-10-08 | $346.48 | $349.06 | $340.72 | $346.67 | $339.98 | 202,529 |
| 2019-10-07 | $346.85 | $349.66 | $341.62 | $347.79 | $341.07 | 233,351 |
| 2019-10-04 | $336.10 | $347.88 | $336.10 | $346.95 | $340.25 | 305,243 |
| 2019-10-03 | $321.28 | $337.76 | $319.76 | $336.86 | $330.36 | 438,462 |
| 2019-10-02 | $319.73 | $325.86 | $317.94 | $318.73 | $312.58 | 282,356 |
| 2019-10-01 | $325.57 | $327.77 | $319.23 | $325.01 | $318.73 | 447,901 |
| 2019-09-30 | $326.42 | $329.66 | $323.87 | $327.50 | $321.18 | 440,822 |
| 2019-09-27 | $334.25 | $337.01 | $321.37 | $324.71 | $318.44 | 303,899 |
| 2019-09-26 | $333.89 | $336.81 | $330.33 | $332.00 | $325.59 | 271,704 |
| 2019-09-25 | $336.19 | $338.17 | $327.52 | $333.51 | $327.07 | 320,558 |
| 2019-09-24 | $336.94 | $339.41 | $332.66 | $336.10 | $329.61 | 701,801 |
| 2019-09-23 | $340.56 | $341.23 | $333.71 | $335.55 | $329.07 | 726,031 |
| 2019-09-20 | $343.53 | $347.69 | $336.06 | $338.18 | $331.65 | 1,141,127 |
| 2019-09-19 | $344.00 | $347.57 | $340.87 | $342.75 | $336.13 | 438,264 |
| 2019-09-18 | $343.82 | $348.31 | $339.48 | $344.00 | $337.36 | 459,989 |
| 2019-09-17 | $336.50 | $348.15 | $336.50 | $342.48 | $335.87 | 469,715 |
| 2019-09-16 | $328.01 | $337.69 | $325.86 | $334.35 | $327.89 | 323,309 |
| 2019-09-13 | $344.58 | $348.47 | $329.25 | $330.29 | $323.91 | 432,028 |
| 2019-09-12 | $344.71 | $351.82 | $336.47 | $345.14 | $338.48 | 313,701 |
| 2019-09-11 | $342.23 | $353.92 | $336.85 | $341.43 | $334.84 | 550,146 |
| 2019-09-10 | $367.90 | $367.90 | $337.60 | $342.06 | $335.46 | 1,125,434 |
| 2019-09-09 | $419.29 | $419.69 | $368.48 | $369.69 | $362.55 | 783,972 |
| 2019-09-06 | $413.82 | $421.45 | $409.95 | $419.40 | $411.30 | 278,943 |
| 2019-09-05 | $411.47 | $415.00 | $408.00 | $411.96 | $404.01 | 256,063 |
| 2019-09-04 | $404.47 | $408.98 | $401.15 | $408.61 | $400.72 | 214,880 |
| 2019-09-03 | $398.89 | $407.93 | $398.21 | $402.11 | $394.35 | 288,960 |
| 2019-08-30 | $395.80 | $399.16 | $392.14 | $397.62 | $389.94 | 272,529 |
| 2019-08-29 | $408.17 | $408.17 | $384.59 | $392.25 | $384.68 | 495,474 |
| 2019-08-28 | $406.18 | $408.37 | $401.00 | $404.46 | $396.65 | 284,608 |
| 2019-08-27 | $397.61 | $406.45 | $397.51 | $405.68 | $397.85 | 352,140 |
| 2019-08-26 | $389.03 | $397.09 | $389.00 | $395.11 | $387.48 | 225,943 |
| 2019-08-23 | $392.56 | $397.50 | $386.44 | $388.62 | $381.12 | 301,937 |
| 2019-08-22 | $388.20 | $394.92 | $386.38 | $392.61 | $385.03 | 246,625 |
| 2019-08-21 | $376.83 | $389.51 | $374.77 | $389.23 | $381.71 | 350,041 |
| 2019-08-20 | $368.51 | $376.54 | $365.12 | $375.33 | $368.08 | 239,631 |
| 2019-08-19 | $368.28 | $370.05 | $362.00 | $368.91 | $361.79 | 170,149 |
| 2019-08-16 | $367.98 | $368.89 | $361.58 | $366.21 | $359.14 | 240,646 |
| 2019-08-15 | $357.93 | $366.50 | $357.76 | $365.12 | $358.07 | 174,468 |
| 2019-08-14 | $363.79 | $368.63 | $356.26 | $356.66 | $349.77 | 276,634 |
| 2019-08-13 | $363.29 | $367.84 | $360.47 | $367.02 | $359.93 | 264,449 |
| 2019-08-12 | $360.18 | $368.24 | $357.74 | $363.26 | $356.25 | 257,443 |
| 2019-08-09 | $352.85 | $363.40 | $352.55 | $362.15 | $355.16 | 142,833 |
| 2019-08-08 | $349.53 | $352.52 | $344.35 | $352.36 | $345.56 | 340,787 |
| 2019-08-07 | $341.45 | $351.92 | $338.30 | $348.92 | $342.18 | 233,333 |
| 2019-08-06 | $343.50 | $346.77 | $341.81 | $344.84 | $338.18 | 307,874 |
| 2019-08-05 | $337.84 | $348.00 | $333.87 | $341.47 | $334.38 | 387,783 |
| 2019-08-02 | $341.00 | $343.16 | $338.46 | $340.63 | $333.56 | 436,709 |
| 2019-08-01 | $339.30 | $342.65 | $335.95 | $340.30 | $333.24 | 318,830 |
| 2019-07-31 | $336.00 | $343.52 | $336.00 | $337.04 | $330.04 | 210,690 |
| 2019-07-30 | $335.95 | $340.72 | $334.38 | $336.05 | $329.07 | 261,628 |
| 2019-07-29 | $346.72 | $346.72 | $336.63 | $336.90 | $329.91 | 453,512 |
| 2019-07-26 | $345.93 | $348.66 | $344.02 | $347.94 | $340.72 | 483,808 |
| 2019-07-25 | $334.38 | $345.16 | $333.05 | $344.00 | $336.86 | 575,711 |
| 2019-07-24 | $354.81 | $356.88 | $331.00 | $334.25 | $327.31 | 1,103,325 |
| 2019-07-23 | $372.95 | $372.95 | $365.47 | $367.81 | $360.18 | 301,662 |
| 2019-07-22 | $368.77 | $372.43 | $366.50 | $370.48 | $362.79 | 259,037 |
| 2019-07-19 | $373.98 | $373.98 | $366.35 | $367.03 | $359.41 | 248,592 |
| 2019-07-18 | $368.32 | $373.38 | $366.44 | $372.80 | $365.06 | 264,794 |
| 2019-07-17 | $364.05 | $368.95 | $362.28 | $368.03 | $360.39 | 254,253 |
| 2019-07-16 | $361.59 | $364.32 | $360.65 | $363.11 | $355.57 | 308,016 |
| 2019-07-15 | $359.94 | $361.78 | $356.89 | $360.79 | $353.30 | 276,023 |
| 2019-07-12 | $356.05 | $359.32 | $354.08 | $358.28 | $350.84 | 249,489 |
| 2019-07-11 | $349.32 | $356.28 | $348.77 | $354.53 | $347.17 | 295,523 |
| 2019-07-10 | $343.95 | $352.07 | $343.95 | $349.40 | $342.15 | 364,415 |
| 2019-07-09 | $340.91 | $344.22 | $336.59 | $342.90 | $335.78 | 323,723 |
| 2019-07-08 | $341.97 | $344.61 | $338.35 | $341.50 | $334.41 | 330,214 |
| 2019-07-05 | $339.27 | $344.25 | $335.02 | $341.90 | $334.80 | 222,573 |
| 2019-07-03 | $332.88 | $339.85 | $331.18 | $338.50 | $331.47 | 271,500 |
| 2019-07-02 | $323.51 | $332.03 | $320.42 | $330.89 | $324.02 | 354,989 |
| 2019-07-01 | $322.37 | $324.86 | $318.03 | $322.58 | $315.88 | 490,615 |
| 2019-06-28 | $318.27 | $324.33 | $315.44 | $321.42 | $314.75 | 7,603,180 |
| 2019-06-27 | $312.70 | $320.76 | $311.43 | $316.34 | $309.77 | 492,118 |
| 2019-06-26 | $320.42 | $322.12 | $312.52 | $312.67 | $306.18 | 537,277 |
| 2019-06-25 | $325.43 | $329.00 | $317.41 | $319.04 | $312.42 | 702,072 |
| 2019-06-24 | $332.44 | $335.56 | $331.48 | $333.02 | $326.11 | 240,922 |
| 2019-06-21 | $330.15 | $337.40 | $329.43 | $333.08 | $326.17 | 319,619 |
| 2019-06-20 | $333.23 | $336.98 | $328.17 | $331.36 | $324.48 | 388,989 |
| 2019-06-19 | $319.29 | $331.72 | $318.29 | $331.39 | $324.51 | 433,298 |
| 2019-06-18 | $320.25 | $322.47 | $317.93 | $318.55 | $311.94 | 329,604 |
| 2019-06-17 | $320.39 | $323.06 | $318.10 | $318.50 | $311.89 | 200,094 |
| 2019-06-14 | $317.79 | $322.89 | $316.68 | $320.05 | $313.41 | 313,653 |
| 2019-06-13 | $326.64 | $326.64 | $314.65 | $317.67 | $311.08 | 523,633 |
| 2019-06-12 | $327.28 | $332.00 | $322.13 | $325.28 | $318.53 | 641,804 |
| 2019-06-11 | $341.21 | $342.98 | $330.91 | $333.99 | $327.06 | 371,775 |
| 2019-06-10 | $333.21 | $341.37 | $333.21 | $339.90 | $332.84 | 420,195 |
| 2019-06-07 | $327.15 | $341.59 | $327.15 | $334.61 | $327.66 | 631,497 |
| 2019-06-06 | $316.80 | $327.40 | $314.80 | $326.86 | $320.08 | 447,787 |
| 2019-06-05 | $300.52 | $316.96 | $296.14 | $316.80 | $310.22 | 480,595 |
| 2019-06-04 | $296.91 | $299.46 | $294.00 | $299.12 | $292.91 | 345,000 |
| 2019-06-03 | $297.64 | $298.59 | $291.52 | $294.22 | $288.11 | 425,546 |
| 2019-05-31 | $282.97 | $298.48 | $282.97 | $297.82 | $291.64 | 530,687 |
| 2019-05-30 | $282.17 | $288.87 | $280.93 | $283.96 | $278.07 | 213,064 |
| 2019-05-29 | $280.00 | $282.28 | $279.01 | $281.32 | $275.48 | 355,340 |
| 2019-05-28 | $288.32 | $291.22 | $280.38 | $281.07 | $275.24 | 2,146,322 |
| 2019-05-24 | $292.29 | $294.93 | $287.80 | $288.32 | $282.34 | 375,976 |
| 2019-05-23 | $290.51 | $294.24 | $288.50 | $291.62 | $285.57 | 319,440 |
| 2019-05-22 | $292.62 | $294.89 | $290.53 | $292.49 | $286.42 | 295,299 |
| 2019-05-21 | $293.89 | $299.00 | $290.27 | $292.04 | $285.98 | 341,537 |
| 2019-05-20 | $290.57 | $294.54 | $290.57 | $293.59 | $287.50 | 242,896 |
| 2019-05-17 | $287.91 | $293.08 | $287.31 | $292.17 | $286.11 | 470,181 |
| 2019-05-16 | $288.49 | $290.72 | $287.94 | $289.43 | $283.42 | 267,727 |
| 2019-05-15 | $286.10 | $290.79 | $285.39 | $287.00 | $281.04 | 309,433 |
| 2019-05-14 | $282.19 | $289.53 | $282.19 | $287.39 | $281.42 | 437,272 |
| 2019-05-13 | $277.19 | $281.98 | $275.92 | $281.65 | $275.80 | 271,510 |
| 2019-05-10 | $277.08 | $281.84 | $275.77 | $280.95 | $275.12 | 275,219 |
| 2019-05-09 | $278.64 | $280.36 | $275.12 | $278.00 | $272.23 | 283,439 |
| 2019-05-08 | $279.97 | $282.71 | $278.82 | $280.82 | $274.99 | 253,150 |
| 2019-05-07 | $288.61 | $291.81 | $279.77 | $279.87 | $274.06 | 375,623 |
| 2019-05-06 | $282.92 | $293.91 | $282.92 | $290.44 | $283.89 | 403,566 |
| 2019-05-03 | $283.82 | $288.46 | $283.19 | $286.05 | $279.60 | 249,952 |
| 2019-05-02 | $282.41 | $284.49 | $280.34 | $282.91 | $276.53 | 265,047 |
| 2019-05-01 | $279.25 | $283.71 | $277.59 | $282.04 | $275.68 | 279,918 |
| 2019-04-30 | $276.72 | $279.90 | $274.56 | $278.33 | $272.06 | 248,539 |
| 2019-04-29 | $272.44 | $278.09 | $270.99 | $276.30 | $270.07 | 359,133 |
| 2019-04-26 | $263.69 | $270.77 | $263.69 | $269.68 | $263.60 | 279,417 |
| 2019-04-25 | $263.01 | $266.83 | $260.82 | $265.46 | $259.48 | 211,394 |
| 2019-04-24 | $263.35 | $266.90 | $256.61 | $264.38 | $258.42 | 403,026 |
| 2019-04-23 | $262.96 | $263.52 | $260.64 | $262.50 | $256.58 | 564,862 |
| 2019-04-22 | $263.62 | $264.39 | $261.50 | $262.13 | $256.22 | 339,372 |
| 2019-04-18 | $261.92 | $264.33 | $261.51 | $263.92 | $257.97 | 468,073 |
| 2019-04-17 | $263.91 | $264.91 | $261.24 | $262.23 | $256.32 | 283,667 |
| 2019-04-16 | $262.43 | $264.65 | $260.85 | $262.92 | $256.99 | 625,854 |
| 2019-04-15 | $260.33 | $262.18 | $259.79 | $261.74 | $255.84 | 315,922 |
| 2019-04-12 | $258.25 | $260.20 | $257.50 | $259.85 | $253.99 | 209,489 |
| 2019-04-11 | $259.38 | $260.19 | $256.68 | $257.22 | $251.42 | 276,752 |
| 2019-04-10 | $259.82 | $259.96 | $257.80 | $258.46 | $252.63 | 213,442 |
| 2019-04-09 | $257.13 | $260.57 | $256.92 | $258.99 | $253.15 | 191,546 |
| 2019-04-08 | $253.89 | $258.41 | $251.69 | $258.14 | $252.32 | 220,575 |
| 2019-04-05 | $248.41 | $254.12 | $248.28 | $253.89 | $248.17 | 192,307 |
| 2019-04-04 | $247.17 | $248.95 | $241.12 | $248.41 | $242.81 | 303,194 |
| 2019-04-03 | $250.16 | $258.24 | $245.38 | $246.68 | $241.12 | 245,964 |
| 2019-04-02 | $247.48 | $249.57 | $245.82 | $248.69 | $243.09 | 246,742 |
| 2019-04-01 | $248.13 | $249.45 | $244.58 | $246.72 | $241.16 | 196,266 |
| 2019-03-29 | $248.00 | $248.31 | $245.71 | $246.08 | $240.53 | 188,460 |
| 2019-03-28 | $245.52 | $249.94 | $244.26 | $246.52 | $240.96 | 167,066 |
| 2019-03-27 | $244.01 | $246.11 | $242.90 | $245.08 | $239.56 | 150,003 |
| 2019-03-26 | $240.77 | $244.51 | $239.18 | $243.68 | $238.19 | 189,023 |
| 2019-03-25 | $238.80 | $239.99 | $237.11 | $239.12 | $233.73 | 188,748 |
| 2019-03-22 | $238.98 | $240.90 | $237.18 | $238.34 | $232.97 | 180,080 |
| 2019-03-21 | $236.57 | $241.33 | $236.51 | $240.16 | $234.75 | 270,258 |
| 2019-03-20 | $235.69 | $239.57 | $235.69 | $237.22 | $231.87 | 233,559 |
| 2019-03-19 | $238.47 | $238.47 | $234.98 | $235.62 | $230.31 | 183,902 |
| 2019-03-18 | $234.09 | $237.90 | $234.09 | $237.64 | $232.28 | 227,097 |
| 2019-03-15 | $231.69 | $234.62 | $230.47 | $233.44 | $228.18 | 346,181 |
| 2019-03-14 | $230.64 | $232.46 | $229.24 | $231.81 | $226.59 | 195,022 |
| 2019-03-13 | $230.73 | $233.83 | $229.23 | $230.47 | $225.28 | 355,821 |
| 2019-03-12 | $227.17 | $231.91 | $225.75 | $229.78 | $224.60 | 257,923 |
| 2019-03-11 | $226.31 | $229.11 | $223.49 | $227.16 | $222.04 | 291,132 |
| 2019-03-08 | $224.60 | $226.42 | $222.31 | $225.67 | $220.58 | 309,452 |
| 2019-03-07 | $230.63 | $234.76 | $224.74 | $225.44 | $220.36 | 267,799 |
| 2019-03-06 | $234.50 | $235.01 | $228.42 | $230.52 | $225.32 | 279,475 |
| 2019-03-05 | $237.32 | $238.63 | $233.81 | $233.92 | $228.65 | 284,871 |
| 2019-03-04 | $242.96 | $242.96 | $237.07 | $237.56 | $232.21 | 250,470 |
| 2019-03-01 | $236.45 | $244.55 | $236.06 | $243.09 | $237.61 | 370,539 |
| 2019-02-28 | $244.93 | $246.14 | $242.61 | $243.88 | $238.38 | 319,980 |
| 2019-02-27 | $240.47 | $246.03 | $239.95 | $244.50 | $238.99 | 282,537 |
| 2019-02-26 | $240.72 | $242.49 | $239.84 | $240.45 | $235.03 | 269,426 |
| 2019-02-25 | $239.72 | $242.19 | $239.03 | $241.39 | $235.95 | 193,383 |
| 2019-02-22 | $235.03 | $239.51 | $233.98 | $238.97 | $233.58 | 224,599 |
| 2019-02-21 | $233.86 | $235.49 | $231.37 | $235.16 | $229.86 | 172,871 |
| 2019-02-20 | $232.66 | $234.42 | $230.68 | $233.57 | $228.31 | 197,566 |
| 2019-02-19 | $228.69 | $234.36 | $228.30 | $232.54 | $227.30 | 283,926 |
| 2019-02-15 | $227.42 | $229.90 | $224.87 | $229.51 | $224.34 | 382,850 |
| 2019-02-14 | $227.26 | $228.00 | $222.23 | $226.76 | $221.65 | 221,615 |
| 2019-02-13 | $226.59 | $228.76 | $226.10 | $228.23 | $223.09 | 185,988 |
| 2019-02-12 | $224.13 | $226.06 | $219.41 | $225.41 | $220.33 | 238,400 |
| 2019-02-11 | $221.02 | $224.58 | $220.75 | $223.56 | $218.03 | 201,038 |
| 2019-02-08 | $220.51 | $222.59 | $216.11 | $220.67 | $215.21 | 231,718 |
| 2019-02-07 | $217.89 | $221.04 | $216.24 | $220.51 | $215.05 | 256,750 |
| 2019-02-06 | $218.09 | $220.68 | $217.35 | $218.84 | $213.43 | 159,179 |
| 2019-02-05 | $215.62 | $218.68 | $214.79 | $218.64 | $213.23 | 181,328 |
| 2019-02-04 | $212.54 | $217.67 | $209.16 | $216.43 | $211.07 | 192,962 |
| 2019-02-01 | $218.39 | $218.39 | $212.31 | $213.62 | $208.33 | 270,539 |
| 2019-01-31 | $209.61 | $215.08 | $209.61 | $214.77 | $209.46 | 245,050 |
| 2019-01-30 | $212.02 | $216.96 | $207.16 | $210.22 | $205.02 | 430,790 |
| 2019-01-29 | $218.35 | $218.46 | $213.14 | $213.50 | $208.22 | 289,872 |
| 2019-01-28 | $218.69 | $220.11 | $217.32 | $218.30 | $212.90 | 159,305 |
| 2019-01-25 | $219.47 | $221.81 | $218.46 | $219.45 | $214.02 | 186,215 |
| 2019-01-24 | $219.75 | $222.40 | $218.30 | $218.75 | $213.34 | 210,920 |
| 2019-01-23 | $219.23 | $221.41 | $218.00 | $219.81 | $214.37 | 137,963 |
| 2019-01-22 | $218.68 | $221.30 | $216.52 | $218.30 | $212.90 | 251,007 |
| 2019-01-18 | $216.86 | $220.99 | $214.44 | $219.18 | $213.76 | 155,592 |
| 2019-01-17 | $216.01 | $219.33 | $215.24 | $215.99 | $210.65 | 348,970 |
| 2019-01-16 | $211.82 | $217.26 | $211.82 | $216.25 | $210.90 | 244,549 |
| 2019-01-15 | $208.40 | $213.17 | $207.12 | $210.88 | $205.66 | 395,230 |
| 2019-01-14 | $211.18 | $212.90 | $206.79 | $207.58 | $202.44 | 250,805 |
| 2019-01-11 | $212.01 | $214.15 | $210.76 | $212.59 | $207.33 | 242,274 |
| 2019-01-10 | $212.33 | $214.51 | $210.06 | $212.67 | $207.41 | 374,364 |
| 2019-01-09 | $217.95 | $218.80 | $212.72 | $213.14 | $207.87 | 237,096 |
| 2019-01-08 | $218.08 | $219.73 | $215.70 | $216.69 | $211.33 | 363,542 |
| 2019-01-07 | $214.50 | $219.39 | $209.51 | $216.86 | $211.49 | 361,153 |
| 2019-01-04 | $210.10 | $214.86 | $208.08 | $214.30 | $209.00 | 409,008 |
| 2019-01-03 | $208.58 | $210.79 | $206.91 | $207.76 | $202.62 | 170,559 |
| 2019-01-02 | $209.27 | $212.28 | $207.57 | $209.21 | $204.03 | 218,616 |
| 2018-12-31 | $208.63 | $211.32 | $206.62 | $211.31 | $206.08 | 156,671 |
| 2018-12-28 | $206.22 | $211.67 | $205.20 | $207.55 | $202.41 | 147,371 |
| 2018-12-27 | $203.25 | $206.66 | $200.25 | $205.85 | $200.76 | 200,957 |
| 2018-12-26 | $199.59 | $204.73 | $199.04 | $204.47 | $199.41 | 218,142 |
| 2018-12-24 | $204.08 | $204.63 | $199.24 | $199.33 | $194.40 | 153,923 |
| 2018-12-21 | $210.31 | $213.16 | $204.60 | $204.85 | $199.78 | 403,137 |
| 2018-12-20 | $211.82 | $214.69 | $208.89 | $209.38 | $204.20 | 345,840 |
| 2018-12-19 | $213.25 | $220.68 | $211.03 | $213.05 | $207.78 | 254,382 |
| 2018-12-18 | $219.87 | $220.36 | $212.91 | $213.37 | $208.09 | 301,155 |
| 2018-12-17 | $225.88 | $226.14 | $218.68 | $219.36 | $213.93 | 236,140 |
| 2018-12-14 | $228.47 | $229.39 | $224.99 | $226.50 | $220.90 | 251,340 |
| 2018-12-13 | $228.54 | $231.33 | $225.28 | $229.34 | $223.67 | 233,665 |
| 2018-12-12 | $230.26 | $230.94 | $221.77 | $228.27 | $222.62 | 223,596 |
| 2018-12-11 | $227.10 | $230.40 | $227.10 | $228.69 | $223.03 | 326,948 |
| 2018-12-10 | $223.59 | $227.99 | $222.50 | $226.40 | $220.80 | 303,637 |
| 2018-12-07 | $221.18 | $225.09 | $220.55 | $224.73 | $219.17 | 369,597 |
| 2018-12-06 | $221.37 | $224.09 | $217.11 | $221.91 | $216.42 | 504,231 |
| 2018-12-04 | $219.98 | $224.87 | $219.68 | $221.99 | $216.50 | 450,898 |
| 2018-12-03 | $212.88 | $219.65 | $212.55 | $219.29 | $213.86 | 294,268 |
| 2018-11-30 | $215.53 | $219.68 | $215.04 | $217.73 | $212.34 | 335,072 |
| 2018-11-29 | $215.00 | $217.27 | $211.12 | $215.05 | $209.73 | 206,736 |
| 2018-11-28 | $218.78 | $220.58 | $214.86 | $216.00 | $210.66 | 146,124 |
| 2018-11-27 | $213.97 | $218.51 | $213.77 | $217.83 | $212.44 | 158,511 |
| 2018-11-26 | $214.92 | $218.60 | $213.62 | $215.11 | $209.79 | 99,862 |
| 2018-11-23 | $213.21 | $215.93 | $212.97 | $213.50 | $208.22 | 51,855 |
| 2018-11-21 | $216.85 | $217.40 | $214.24 | $214.89 | $209.57 | 170,901 |
| 2018-11-20 | $212.93 | $219.94 | $210.34 | $217.03 | $211.66 | 299,438 |
| 2018-11-19 | $213.30 | $217.67 | $212.02 | $214.65 | $209.34 | 233,782 |
| 2018-11-16 | $208.28 | $213.96 | $208.28 | $213.47 | $208.19 | 96,067 |
| 2018-11-15 | $209.59 | $210.84 | $205.75 | $210.03 | $204.83 | 153,763 |
| 2018-11-14 | $209.21 | $211.36 | $209.21 | $210.09 | $204.89 | 185,282 |
| 2018-11-13 | $208.00 | $209.60 | $206.06 | $207.79 | $202.65 | 206,415 |
| 2018-11-12 | $208.21 | $210.00 | $205.98 | $207.40 | $202.27 | 195,794 |
| 2018-11-09 | $206.12 | $209.10 | $205.18 | $208.48 | $203.32 | 146,848 |
| 2018-11-08 | $207.81 | $208.81 | $203.57 | $206.22 | $201.12 | 218,407 |
| 2018-11-07 | $208.15 | $209.21 | $205.73 | $208.08 | $202.93 | 279,312 |
| 2018-11-06 | $206.38 | $210.01 | $203.32 | $207.26 | $202.13 | 244,595 |
| 2018-11-05 | $208.00 | $209.95 | $206.39 | $207.09 | $201.56 | 256,985 |
| 2018-11-02 | $209.60 | $215.33 | $207.95 | $213.79 | $208.08 | 277,176 |
| 2018-11-01 | $210.64 | $212.66 | $208.01 | $208.59 | $203.02 | 224,467 |
| 2018-10-31 | $217.72 | $219.68 | $209.09 | $209.67 | $204.07 | 301,183 |
| 2018-10-30 | $209.99 | $217.41 | $209.99 | $217.26 | $211.46 | 349,462 |
| 2018-10-29 | $210.06 | $212.34 | $206.53 | $209.04 | $203.46 | 291,193 |
| 2018-10-26 | $208.84 | $211.06 | $205.07 | $207.76 | $202.21 | 281,777 |
| 2018-10-25 | $212.05 | $213.66 | $207.00 | $210.65 | $205.02 | 281,595 |
| 2018-10-24 | $199.75 | $212.31 | $193.37 | $208.93 | $203.35 | 745,885 |
| 2018-10-23 | $193.90 | $195.57 | $189.68 | $192.87 | $187.72 | 350,703 |
| 2018-10-22 | $197.86 | $199.62 | $196.23 | $196.34 | $191.09 | 187,450 |
| 2018-10-19 | $194.49 | $197.74 | $194.49 | $197.43 | $192.16 | 193,623 |
| 2018-10-18 | $196.17 | $198.52 | $193.66 | $194.72 | $189.52 | 160,521 |
| 2018-10-17 | $193.02 | $197.49 | $191.83 | $196.07 | $190.83 | 155,159 |
| 2018-10-16 | $190.12 | $193.90 | $189.66 | $193.60 | $188.43 | 236,373 |
| 2018-10-15 | $186.98 | $191.75 | $186.05 | $189.73 | $184.66 | 133,394 |
| 2018-10-12 | $187.85 | $188.30 | $184.69 | $187.50 | $182.49 | 189,085 |
| 2018-10-11 | $185.96 | $188.94 | $182.99 | $185.20 | $180.25 | 290,465 |
| 2018-10-10 | $188.52 | $189.22 | $185.31 | $186.81 | $181.82 | 221,940 |
| 2018-10-09 | $185.90 | $189.92 | $185.21 | $188.69 | $183.65 | 147,340 |
| 2018-10-08 | $188.76 | $189.14 | $184.91 | $186.06 | $181.09 | 234,969 |
| 2018-10-05 | $192.15 | $193.05 | $188.91 | $189.54 | $184.48 | 185,875 |
| 2018-10-04 | $184.12 | $191.74 | $182.88 | $191.53 | $186.41 | 488,688 |
| 2018-10-03 | $178.09 | $183.93 | $177.14 | $183.14 | $178.25 | 332,649 |
| 2018-10-02 | $174.31 | $179.69 | $172.09 | $178.10 | $173.34 | 403,676 |
| 2018-10-01 | $177.79 | $177.94 | $173.00 | $173.89 | $169.24 | 330,680 |
| 2018-09-28 | $177.67 | $179.87 | $177.15 | $178.49 | $173.72 | 255,730 |
| 2018-09-27 | $179.19 | $180.82 | $177.22 | $178.17 | $173.41 | 205,952 |
| 2018-09-26 | $182.00 | $182.98 | $179.09 | $179.19 | $174.40 | 201,186 |
| 2018-09-25 | $183.79 | $185.18 | $180.54 | $181.62 | $176.77 | 218,776 |
| 2018-09-24 | $181.25 | $184.73 | $180.58 | $184.18 | $179.26 | 202,295 |
| 2018-09-21 | $183.59 | $184.49 | $180.61 | $181.86 | $177.00 | 283,795 |
| 2018-09-20 | $182.95 | $184.22 | $180.77 | $183.24 | $178.34 | 133,821 |
| 2018-09-19 | $182.16 | $184.08 | $181.99 | $182.62 | $177.74 | 114,820 |
| 2018-09-18 | $178.22 | $182.03 | $177.76 | $181.64 | $176.79 | 117,868 |
| 2018-09-17 | $183.51 | $184.75 | $179.36 | $179.79 | $174.99 | 188,160 |
| 2018-09-14 | $183.70 | $186.04 | $183.21 | $183.45 | $178.55 | 153,922 |
| 2018-09-13 | $184.09 | $185.43 | $181.83 | $183.30 | $178.40 | 91,767 |
| 2018-09-12 | $182.69 | $184.44 | $180.03 | $184.09 | $179.17 | 157,830 |
| 2018-09-11 | $182.48 | $185.01 | $181.48 | $184.37 | $179.44 | 138,697 |
| 2018-09-10 | $187.37 | $187.37 | $182.39 | $182.99 | $178.10 | 140,688 |
| 2018-09-07 | $183.33 | $187.53 | $182.03 | $186.96 | $181.97 | 238,450 |
| 2018-09-06 | $190.48 | $190.48 | $182.71 | $184.17 | $179.25 | 414,314 |
| 2018-09-05 | $194.35 | $195.53 | $190.11 | $191.19 | $186.08 | 193,230 |
| 2018-09-04 | $189.71 | $194.46 | $188.96 | $194.38 | $189.19 | 179,049 |
| 2018-08-31 | $189.50 | $190.46 | $188.42 | $189.82 | $184.75 | 146,825 |
| 2018-08-30 | $189.77 | $190.63 | $188.87 | $189.98 | $184.90 | 120,795 |
| 2018-08-29 | $188.33 | $190.33 | $187.98 | $190.04 | $184.96 | 146,301 |
| 2018-08-28 | $187.74 | $189.28 | $187.50 | $188.52 | $183.48 | 103,473 |
| 2018-08-27 | $188.15 | $189.56 | $186.11 | $187.22 | $182.22 | 255,061 |
| 2018-08-24 | $189.73 | $189.76 | $186.96 | $187.38 | $182.37 | 232,421 |
| 2018-08-23 | $190.79 | $191.38 | $188.90 | $189.18 | $184.13 | 106,236 |
| 2018-08-22 | $189.99 | $191.47 | $188.75 | $190.74 | $185.64 | 75,070 |
| 2018-08-21 | $189.69 | $191.99 | $189.21 | $190.67 | $185.58 | 127,636 |
| 2018-08-20 | $188.83 | $190.50 | $188.54 | $190.02 | $184.94 | 79,561 |
| 2018-08-17 | $188.09 | $189.36 | $186.88 | $189.08 | $184.03 | 89,880 |
| 2018-08-16 | $187.69 | $189.14 | $187.44 | $187.97 | $182.95 | 102,738 |
| 2018-08-15 | $185.88 | $187.94 | $185.64 | $187.24 | $182.24 | 145,754 |
| 2018-08-14 | $186.57 | $187.32 | $185.85 | $186.44 | $181.46 | 134,897 |
| 2018-08-13 | $186.27 | $187.73 | $185.76 | $185.96 | $180.99 | 129,167 |
| 2018-08-10 | $185.26 | $187.50 | $184.55 | $186.47 | $181.49 | 114,184 |
| 2018-08-09 | $186.25 | $189.43 | $185.79 | $185.98 | $181.01 | 159,282 |
| 2018-08-08 | $189.04 | $189.21 | $185.59 | $186.23 | $181.25 | 250,557 |
| 2018-08-07 | $189.21 | $190.33 | $189.01 | $189.44 | $183.96 | 124,195 |
| 2018-08-06 | $189.24 | $190.54 | $188.46 | $189.68 | $184.20 | 203,821 |
| 2018-08-03 | $192.02 | $192.02 | $187.35 | $189.64 | $184.16 | 182,673 |
| 2018-08-02 | $192.96 | $195.40 | $190.26 | $190.81 | $185.29 | 285,914 |
| 2018-08-01 | $193.09 | $197.97 | $191.95 | $193.53 | $187.94 | 212,112 |
| 2018-07-31 | $192.43 | $194.27 | $189.50 | $193.77 | $188.17 | 298,668 |
| 2018-07-30 | $198.70 | $199.34 | $188.71 | $192.21 | $186.65 | 225,847 |
| 2018-07-27 | $200.15 | $201.48 | $197.79 | $198.60 | $192.86 | 170,734 |
| 2018-07-26 | $202.39 | $204.94 | $199.95 | $200.37 | $194.58 | 235,033 |
| 2018-07-25 | $200.05 | $210.53 | $200.05 | $202.91 | $197.04 | 643,802 |
| 2018-07-24 | $211.30 | $211.94 | $209.00 | $209.60 | $203.54 | 534,749 |
| 2018-07-23 | $209.79 | $211.69 | $209.00 | $210.51 | $204.42 | 204,378 |
| 2018-07-20 | $208.20 | $210.50 | $207.26 | $210.22 | $204.14 | 257,377 |
| 2018-07-19 | $208.73 | $210.90 | $207.11 | $208.91 | $202.87 | 120,389 |
| 2018-07-18 | $208.23 | $210.91 | $206.13 | $209.76 | $203.70 | 182,243 |
| 2018-07-17 | $206.23 | $209.28 | $205.61 | $207.59 | $201.59 | 193,293 |
| 2018-07-16 | $205.58 | $207.27 | $204.65 | $205.98 | $200.03 | 125,295 |
| 2018-07-13 | $207.32 | $208.95 | $204.12 | $205.86 | $199.91 | 181,844 |
| 2018-07-12 | $204.41 | $207.27 | $202.97 | $206.59 | $200.62 | 172,568 |
| 2018-07-11 | $201.21 | $204.90 | $200.41 | $204.11 | $198.21 | 228,976 |
| 2018-07-10 | $203.48 | $204.27 | $200.00 | $201.63 | $195.80 | 167,358 |
| 2018-07-09 | $203.39 | $205.40 | $202.49 | $202.80 | $196.94 | 173,447 |
| 2018-07-06 | $199.68 | $204.18 | $197.79 | $202.55 | $196.69 | 144,250 |
| 2018-07-05 | $199.58 | $200.20 | $196.55 | $199.79 | $194.01 | 188,024 |
| 2018-07-03 | $202.01 | $203.04 | $198.94 | $199.60 | $193.83 | 165,069 |
| 2018-07-02 | $196.29 | $201.19 | $195.14 | $200.72 | $194.92 | 215,949 |
| 2018-06-29 | $202.88 | $204.60 | $196.81 | $197.86 | $192.14 | 200,667 |
| 2018-06-28 | $200.71 | $203.21 | $199.56 | $202.65 | $196.79 | 187,612 |
| 2018-06-27 | $202.20 | $208.77 | $199.91 | $200.31 | $194.52 | 188,150 |
| 2018-06-26 | $204.81 | $205.93 | $201.16 | $202.71 | $196.85 | 315,348 |
| 2018-06-25 | $210.08 | $210.99 | $204.45 | $205.42 | $199.48 | 152,160 |
| 2018-06-22 | $213.48 | $217.53 | $210.26 | $211.00 | $204.90 | 176,343 |
| 2018-06-21 | $212.51 | $212.92 | $210.17 | $211.69 | $205.57 | 150,500 |
| 2018-06-20 | $214.33 | $216.22 | $210.84 | $213.04 | $206.88 | 179,558 |
| 2018-06-19 | $212.10 | $214.46 | $211.48 | $214.33 | $208.13 | 184,717 |
| 2018-06-18 | $214.46 | $216.12 | $212.49 | $213.87 | $207.69 | 176,597 |
| 2018-06-15 | $216.66 | $216.66 | $212.19 | $215.11 | $208.89 | 276,248 |
| 2018-06-14 | $217.69 | $218.55 | $215.35 | $217.31 | $211.03 | 159,770 |
| 2018-06-13 | $216.59 | $218.35 | $213.71 | $216.72 | $210.46 | 124,308 |
| 2018-06-12 | $217.91 | $219.98 | $213.07 | $215.47 | $209.24 | 112,155 |
| 2018-06-11 | $215.43 | $218.70 | $215.43 | $218.14 | $211.83 | 143,530 |
| 2018-06-08 | $212.83 | $215.86 | $211.44 | $214.89 | $208.68 | 169,839 |
| 2018-06-07 | $212.52 | $215.73 | $211.56 | $212.45 | $206.31 | 135,652 |
| 2018-06-06 | $208.49 | $211.64 | $208.49 | $211.27 | $205.16 | 142,754 |
| 2018-06-05 | $216.00 | $218.25 | $207.06 | $208.70 | $202.67 | 250,447 |
| 2018-06-04 | $216.89 | $218.36 | $214.67 | $217.95 | $211.65 | 136,951 |
| 2018-06-01 | $215.94 | $218.97 | $214.72 | $216.85 | $210.58 | 183,583 |
| 2018-05-31 | $214.94 | $217.70 | $213.21 | $213.65 | $207.47 | 161,388 |
| 2018-05-30 | $211.23 | $216.32 | $211.23 | $216.15 | $209.90 | 204,777 |
| 2018-05-29 | $209.65 | $211.39 | $208.41 | $210.94 | $204.84 | 156,227 |
| 2018-05-25 | $211.76 | $211.76 | $209.71 | $210.55 | $204.46 | 147,291 |
| 2018-05-24 | $210.34 | $211.96 | $208.65 | $211.83 | $205.71 | 137,967 |
| 2018-05-23 | $209.37 | $210.19 | $207.90 | $210.01 | $203.94 | 148,745 |
| 2018-05-22 | $210.50 | $213.08 | $208.94 | $210.31 | $204.23 | 139,725 |
| 2018-05-21 | $205.24 | $210.87 | $205.24 | $210.59 | $204.50 | 167,626 |
| 2018-05-18 | $203.31 | $206.20 | $201.69 | $204.72 | $198.80 | 163,692 |
| 2018-05-17 | $201.91 | $203.00 | $200.38 | $202.82 | $196.96 | 97,840 |
| 2018-05-16 | $201.53 | $203.66 | $199.25 | $202.24 | $196.39 | 129,266 |
| 2018-05-15 | $199.88 | $202.65 | $198.61 | $201.32 | $195.50 | 177,176 |
| 2018-05-14 | $205.73 | $205.73 | $199.37 | $199.63 | $193.86 | 167,099 |
| 2018-05-11 | $204.50 | $206.10 | $203.55 | $205.73 | $199.78 | 79,659 |
| 2018-05-10 | $205.70 | $205.92 | $203.78 | $204.61 | $198.70 | 107,812 |
| 2018-05-09 | $203.32 | $206.94 | $201.79 | $205.75 | $199.80 | 221,361 |
| 2018-05-08 | $203.56 | $204.60 | $201.44 | $203.30 | $197.42 | 125,022 |
| 2018-05-07 | $201.84 | $205.50 | $201.84 | $204.02 | $197.71 | 85,629 |
| 2018-05-04 | $198.17 | $202.97 | $196.42 | $201.74 | $195.50 | 203,496 |
| 2018-05-03 | $201.58 | $202.38 | $197.43 | $199.00 | $192.85 | 205,298 |
| 2018-05-02 | $201.18 | $203.62 | $200.19 | $202.02 | $195.78 | 132,649 |
| 2018-05-01 | $198.05 | $201.89 | $196.28 | $201.52 | $195.29 | 190,073 |
| 2018-04-30 | $199.46 | $202.76 | $198.17 | $198.63 | $192.49 | 222,005 |
| 2018-04-27 | $199.49 | $199.51 | $196.78 | $199.26 | $193.10 | 148,825 |
| 2018-04-26 | $199.09 | $202.14 | $196.49 | $199.48 | $193.31 | 167,479 |
| 2018-04-25 | $201.46 | $203.59 | $195.37 | $199.29 | $193.13 | 276,448 |
| 2018-04-24 | $202.52 | $204.45 | $199.87 | $200.88 | $194.67 | 170,527 |
| 2018-04-23 | $202.95 | $203.85 | $198.78 | $202.06 | $195.81 | 182,010 |
| 2018-04-20 | $203.03 | $205.08 | $201.98 | $202.50 | $196.24 | 295,553 |
| 2018-04-19 | $203.12 | $205.31 | $202.35 | $202.67 | $196.41 | 161,301 |
| 2018-04-18 | $207.32 | $208.68 | $200.93 | $203.09 | $196.81 | 219,453 |
| 2018-04-17 | $205.03 | $207.15 | $205.03 | $205.99 | $199.62 | 234,766 |
| 2018-04-16 | $202.56 | $205.66 | $202.56 | $204.40 | $198.08 | 155,354 |
| 2018-04-13 | $203.49 | $203.67 | $200.05 | $202.07 | $195.82 | 233,528 |
| 2018-04-12 | $205.29 | $206.00 | $201.75 | $203.48 | $197.19 | 299,486 |
| 2018-04-11 | $204.89 | $206.67 | $202.90 | $205.85 | $199.49 | 308,498 |
| 2018-04-10 | $209.99 | $212.04 | $205.99 | $206.38 | $200.00 | 177,463 |
| 2018-04-09 | $208.53 | $211.66 | $207.55 | $207.81 | $201.39 | 155,801 |
| 2018-04-06 | $208.06 | $208.31 | $202.84 | $206.68 | $200.29 | 305,027 |
| 2018-04-05 | $212.61 | $213.63 | $208.21 | $208.44 | $202.00 | 280,327 |
| 2018-04-04 | $210.33 | $213.44 | $206.62 | $212.24 | $205.68 | 291,144 |
| 2018-04-03 | $213.39 | $216.27 | $210.01 | $213.41 | $206.81 | 263,069 |
| 2018-04-02 | $217.50 | $218.71 | $210.31 | $212.27 | $205.71 | 171,459 |
| 2018-03-29 | $213.78 | $217.96 | $213.44 | $217.44 | $210.72 | 154,285 |
| 2018-03-28 | $217.27 | $218.15 | $211.76 | $212.98 | $206.40 | 290,203 |
| 2018-03-27 | $222.32 | $222.71 | $216.78 | $217.28 | $210.56 | 253,721 |
| 2018-03-26 | $221.56 | $222.54 | $218.63 | $221.71 | $214.86 | 181,997 |
| 2018-03-23 | $221.33 | $221.84 | $218.12 | $219.54 | $212.75 | 320,126 |
| 2018-03-22 | $222.54 | $226.19 | $221.17 | $221.24 | $214.40 | 194,138 |
| 2018-03-21 | $223.77 | $225.66 | $220.98 | $223.37 | $216.47 | 213,958 |
| 2018-03-20 | $223.31 | $229.84 | $223.31 | $224.22 | $217.29 | 266,127 |
| 2018-03-19 | $224.45 | $226.63 | $220.41 | $222.75 | $215.87 | 164,875 |
| 2018-03-16 | $224.46 | $226.67 | $223.45 | $224.59 | $217.65 | 251,017 |
| 2018-03-15 | $223.78 | $225.39 | $221.94 | $224.09 | $217.16 | 203,681 |
| 2018-03-14 | $224.18 | $224.97 | $219.93 | $223.57 | $216.66 | 158,049 |
| 2018-03-13 | $223.77 | $227.06 | $223.77 | $223.97 | $217.05 | 472,377 |
| 2018-03-12 | $219.43 | $223.62 | $218.20 | $223.15 | $216.25 | 225,482 |
| 2018-03-09 | $218.00 | $221.25 | $216.45 | $218.88 | $212.11 | 180,574 |
| 2018-03-08 | $212.99 | $218.33 | $212.20 | $216.73 | $210.03 | 223,436 |
| 2018-03-07 | $210.00 | $213.41 | $208.11 | $212.48 | $205.91 | 296,830 |
| 2018-03-06 | $209.25 | $212.55 | $208.26 | $211.47 | $204.93 | 285,138 |
| 2018-03-05 | $201.64 | $210.25 | $200.60 | $209.20 | $202.73 | 337,362 |
| 2018-03-02 | $203.99 | $208.46 | $200.62 | $202.88 | $196.61 | 484,050 |
| 2018-03-01 | $202.57 | $206.71 | $200.24 | $205.60 | $199.25 | 299,001 |
| 2018-02-28 | $201.44 | $204.83 | $200.67 | $202.40 | $196.14 | 210,931 |
| 2018-02-27 | $199.77 | $203.08 | $199.77 | $201.01 | $194.80 | 130,066 |
| 2018-02-26 | $198.22 | $200.19 | $196.90 | $199.67 | $193.50 | 114,232 |
| 2018-02-23 | $199.43 | $200.16 | $197.53 | $197.68 | $191.57 | 149,287 |
| 2018-02-22 | $203.00 | $203.87 | $198.48 | $199.40 | $193.24 | 212,625 |
| 2018-02-21 | $200.10 | $204.62 | $199.76 | $201.99 | $195.75 | 251,948 |
| 2018-02-20 | $201.14 | $202.99 | $198.01 | $200.12 | $193.93 | 237,478 |
| 2018-02-16 | $198.78 | $201.86 | $197.94 | $201.40 | $195.18 | 122,537 |
| 2018-02-15 | $198.21 | $199.97 | $196.16 | $198.90 | $192.75 | 127,944 |
| 2018-02-14 | $192.31 | $198.09 | $192.31 | $197.60 | $191.49 | 187,444 |
| 2018-02-13 | $190.42 | $193.54 | $187.09 | $193.30 | $187.33 | 204,586 |
| 2018-02-12 | $189.99 | $194.47 | $189.32 | $191.50 | $185.18 | 156,386 |
| 2018-02-09 | $190.26 | $191.97 | $185.25 | $189.16 | $182.92 | 295,126 |
| 2018-02-08 | $195.20 | $195.97 | $188.48 | $189.02 | $182.78 | 365,299 |
| 2018-02-07 | $195.27 | $196.56 | $193.56 | $195.01 | $188.57 | 160,765 |
| 2018-02-06 | $194.92 | $197.17 | $191.77 | $195.26 | $188.81 | 541,135 |
| 2018-02-05 | $195.28 | $201.96 | $194.40 | $197.13 | $190.62 | 529,860 |
| 2018-02-02 | $194.51 | $199.54 | $192.55 | $196.29 | $189.81 | 280,963 |
| 2018-02-01 | $194.34 | $196.00 | $189.46 | $195.60 | $189.14 | 382,346 |
| 2018-01-31 | $195.84 | $199.80 | $190.48 | $196.21 | $189.73 | 462,339 |
| 2018-01-30 | $190.00 | $196.26 | $189.96 | $191.85 | $185.52 | 317,933 |
| 2018-01-29 | $193.27 | $195.33 | $190.12 | $190.79 | $184.49 | 263,955 |
| 2018-01-26 | $194.23 | $194.49 | $191.00 | $193.49 | $187.10 | 288,432 |
| 2018-01-25 | $197.01 | $198.92 | $193.47 | $193.58 | $187.19 | 239,712 |
| 2018-01-24 | $196.10 | $201.59 | $193.03 | $195.74 | $189.28 | 509,338 |
| 2018-01-23 | $201.35 | $202.25 | $195.94 | $195.98 | $189.51 | 273,098 |
| 2018-01-22 | $200.00 | $204.14 | $199.77 | $201.26 | $194.62 | 426,070 |
| 2018-01-19 | $208.44 | $209.48 | $206.93 | $208.39 | $201.51 | 182,536 |
| 2018-01-18 | $207.39 | $208.74 | $206.48 | $207.86 | $201.00 | 193,694 |
| 2018-01-17 | $206.71 | $208.73 | $204.00 | $207.37 | $200.52 | 231,999 |
| 2018-01-16 | $204.49 | $207.76 | $204.46 | $206.46 | $199.64 | 297,550 |
| 2018-01-12 | $200.85 | $203.96 | $200.11 | $203.72 | $197.00 | 199,094 |
| 2018-01-11 | $206.26 | $207.62 | $201.17 | $201.52 | $194.87 | 205,181 |
| 2018-01-10 | $204.38 | $208.25 | $203.67 | $206.38 | $199.57 | 204,756 |
| 2018-01-09 | $208.05 | $209.29 | $204.37 | $204.56 | $197.81 | 183,982 |
| 2018-01-08 | $205.57 | $208.98 | $204.97 | $207.41 | $200.56 | 178,107 |
| 2018-01-05 | $207.68 | $210.63 | $206.83 | $207.23 | $200.39 | 178,056 |
| 2018-01-04 | $200.50 | $206.77 | $200.06 | $206.54 | $199.72 | 323,846 |
| 2018-01-03 | $203.50 | $204.60 | $200.79 | $200.94 | $194.31 | 271,642 |
| 2018-01-02 | $202.36 | $203.97 | $198.20 | $203.63 | $196.91 | 390,990 |
| 2017-12-29 | $202.07 | $203.09 | $200.92 | $201.75 | $195.09 | 361,687 |
| 2017-12-28 | $201.83 | $202.01 | $200.30 | $201.81 | $195.15 | 162,709 |
| 2017-12-27 | $201.39 | $202.20 | $200.35 | $201.00 | $194.37 | 227,280 |
| 2017-12-26 | $200.74 | $201.98 | $199.08 | $201.02 | $194.38 | 232,078 |
| 2017-12-22 | $200.86 | $202.66 | $200.45 | $201.75 | $195.09 | 156,658 |
| 2017-12-21 | $203.22 | $204.86 | $201.71 | $201.72 | $195.06 | 235,814 |
| 2017-12-20 | $203.07 | $205.32 | $200.09 | $202.91 | $196.21 | 420,480 |
| 2017-12-19 | $199.55 | $205.86 | $199.25 | $202.10 | $195.43 | 395,038 |
| 2017-12-18 | $195.07 | $200.51 | $194.09 | $199.36 | $192.78 | 300,390 |
| 2017-12-15 | $195.34 | $197.43 | $193.68 | $193.85 | $187.45 | 327,337 |
| 2017-12-14 | $196.83 | $196.83 | $194.56 | $195.07 | $188.63 | 236,656 |
| 2017-12-13 | $196.94 | $198.49 | $196.03 | $196.25 | $189.77 | 154,316 |
| 2017-12-12 | $197.07 | $199.60 | $195.61 | $197.21 | $190.70 | 139,085 |
| 2017-12-11 | $195.85 | $197.41 | $195.27 | $196.82 | $190.32 | 153,363 |
| 2017-12-08 | $195.70 | $197.88 | $194.85 | $196.00 | $189.53 | 193,704 |
| 2017-12-07 | $196.21 | $198.66 | $195.07 | $195.60 | $189.14 | 195,496 |
| 2017-12-06 | $196.01 | $198.27 | $195.40 | $197.03 | $190.53 | 178,145 |
| 2017-12-05 | $195.88 | $198.97 | $195.20 | $196.09 | $189.62 | 293,536 |
| 2017-12-04 | $197.40 | $199.90 | $196.01 | $197.19 | $190.68 | 218,559 |
| 2017-12-01 | $195.65 | $195.65 | $192.61 | $195.35 | $188.90 | 254,777 |
| 2017-11-30 | $196.43 | $197.53 | $192.92 | $195.27 | $188.82 | 353,887 |
| 2017-11-29 | $194.01 | $196.66 | $193.60 | $196.04 | $189.57 | 323,752 |
| 2017-11-28 | $188.94 | $193.53 | $188.40 | $193.43 | $187.04 | 257,492 |
| 2017-11-27 | $188.75 | $190.74 | $187.90 | $188.56 | $182.34 | 232,007 |
| 2017-11-24 | $188.28 | $188.83 | $187.40 | $188.47 | $182.25 | 80,439 |
| 2017-11-22 | $189.09 | $189.63 | $186.62 | $187.98 | $181.77 | 394,306 |
| 2017-11-21 | $184.08 | $188.64 | $184.08 | $188.41 | $182.19 | 362,779 |
| 2017-11-20 | $180.98 | $183.37 | $180.00 | $183.29 | $177.24 | 182,598 |
| 2017-11-17 | $176.00 | $181.52 | $175.93 | $180.40 | $174.45 | 221,804 |
| 2017-11-16 | $178.96 | $178.96 | $176.00 | $176.25 | $170.43 | 221,944 |
| 2017-11-15 | $172.96 | $178.69 | $171.53 | $177.82 | $171.95 | 247,205 |
| 2017-11-14 | $174.51 | $175.52 | $173.62 | $173.94 | $168.20 | 144,834 |
| 2017-11-13 | $173.40 | $174.94 | $171.60 | $174.52 | $168.76 | 188,588 |
| 2017-11-10 | $173.82 | $175.02 | $171.82 | $173.49 | $167.76 | 237,378 |
| 2017-11-09 | $178.37 | $178.38 | $174.42 | $174.50 | $168.74 | 254,865 |
| 2017-11-08 | $179.00 | $180.59 | $176.00 | $178.75 | $172.85 | 338,729 |
| 2017-11-07 | $180.24 | $181.36 | $177.45 | $178.01 | $172.13 | 304,215 |
| 2017-11-06 | $182.66 | $183.64 | $177.52 | $179.95 | $173.69 | 308,789 |
| 2017-11-03 | $176.46 | $177.69 | $175.57 | $177.00 | $170.84 | 238,567 |
| 2017-11-02 | $175.72 | $177.91 | $175.52 | $176.50 | $170.36 | 292,624 |
| 2017-11-01 | $175.76 | $177.72 | $174.66 | $175.73 | $169.61 | 324,457 |
| 2017-10-31 | $173.06 | $176.23 | $172.69 | $174.00 | $167.94 | 409,457 |
| 2017-10-30 | $174.27 | $175.17 | $172.60 | $173.05 | $167.03 | 213,062 |
| 2017-10-27 | $178.70 | $179.40 | $171.45 | $175.59 | $169.48 | 397,029 |
| 2017-10-26 | $180.00 | $183.14 | $176.80 | $179.43 | $173.19 | 445,311 |
| 2017-10-25 | $182.50 | $185.68 | $174.60 | $179.68 | $173.43 | 823,699 |
| 2017-10-24 | $191.65 | $192.40 | $189.33 | $190.08 | $183.47 | 296,927 |
| 2017-10-23 | $190.41 | $191.30 | $189.54 | $191.24 | $184.59 | 141,428 |
| 2017-10-20 | $189.65 | $190.91 | $188.01 | $190.26 | $183.64 | 153,334 |
| 2017-10-19 | $192.80 | $192.80 | $188.34 | $188.67 | $182.10 | 169,133 |
| 2017-10-18 | $191.92 | $194.28 | $190.16 | $193.48 | $186.75 | 263,837 |
| 2017-10-17 | $193.00 | $193.36 | $191.09 | $191.39 | $184.73 | 165,977 |
| 2017-10-16 | $192.30 | $192.66 | $189.73 | $192.39 | $185.70 | 156,752 |
| 2017-10-13 | $190.29 | $192.31 | $190.29 | $191.28 | $184.62 | 144,776 |
| 2017-10-12 | $191.92 | $193.63 | $189.63 | $190.17 | $183.55 | 171,180 |
| 2017-10-11 | $186.76 | $191.93 | $186.67 | $191.71 | $185.04 | 225,514 |
| 2017-10-10 | $190.00 | $190.04 | $186.68 | $187.65 | $181.12 | 328,941 |
| 2017-10-09 | $187.19 | $190.00 | $186.75 | $189.37 | $182.78 | 191,285 |
| 2017-10-06 | $186.65 | $187.91 | $185.87 | $187.45 | $180.93 | 241,973 |
| 2017-10-05 | $184.64 | $186.73 | $183.22 | $186.64 | $180.15 | 166,896 |
| 2017-10-04 | $183.00 | $184.67 | $180.32 | $184.04 | $177.64 | 432,043 |
| 2017-10-03 | $185.39 | $186.63 | $184.48 | $185.07 | $178.63 | 196,790 |
| 2017-10-02 | $184.00 | $186.70 | $184.00 | $185.79 | $179.32 | 179,941 |
| 2017-09-29 | $183.10 | $188.42 | $182.12 | $184.51 | $178.09 | 330,209 |
| 2017-09-28 | $177.46 | $183.48 | $177.31 | $182.91 | $176.54 | 217,627 |
| 2017-09-27 | $176.44 | $179.56 | $176.44 | $178.85 | $172.63 | 291,527 |
| 2017-09-26 | $178.50 | $179.33 | $175.82 | $176.20 | $170.07 | 179,205 |
| 2017-09-25 | $182.50 | $183.14 | $177.99 | $178.50 | $172.29 | 245,289 |
| 2017-09-22 | $179.14 | $182.99 | $179.10 | $182.50 | $176.15 | 135,150 |
| 2017-09-21 | $180.72 | $181.27 | $178.90 | $179.51 | $173.26 | 127,013 |
| 2017-09-20 | $180.47 | $182.25 | $179.58 | $181.33 | $175.02 | 140,402 |
| 2017-09-19 | $180.77 | $181.47 | $179.22 | $179.98 | $173.72 | 169,597 |
| 2017-09-18 | $179.60 | $180.83 | $179.04 | $180.43 | $174.15 | 122,574 |
| 2017-09-15 | $180.07 | $181.57 | $178.64 | $179.18 | $172.94 | 434,542 |
| 2017-09-14 | $181.13 | $182.03 | $178.90 | $181.21 | $174.90 | 177,629 |
| 2017-09-13 | $178.97 | $181.15 | $178.66 | $180.77 | $174.48 | 244,096 |
| 2017-09-12 | $180.44 | $181.60 | $177.89 | $180.08 | $173.81 | 212,914 |
| 2017-09-11 | $180.06 | $180.97 | $178.17 | $179.81 | $173.55 | 195,482 |
| 2017-09-08 | $176.51 | $178.58 | $173.57 | $178.38 | $172.17 | 255,511 |
| 2017-09-07 | $176.21 | $176.58 | $172.89 | $176.22 | $170.09 | 307,789 |
| 2017-09-06 | $187.00 | $187.00 | $176.44 | $176.58 | $170.44 | 482,521 |
| 2017-09-05 | $187.56 | $188.16 | $186.17 | $187.47 | $180.95 | 185,290 |
| 2017-09-01 | $193.27 | $193.27 | $188.35 | $188.98 | $182.40 | 154,143 |
| 2017-08-31 | $191.87 | $194.12 | $191.19 | $192.95 | $186.24 | 139,287 |
| 2017-08-30 | $189.42 | $191.58 | $188.67 | $191.40 | $184.74 | 66,610 |
| 2017-08-29 | $188.56 | $189.80 | $186.80 | $188.87 | $182.30 | 73,707 |
| 2017-08-28 | $191.27 | $191.55 | $188.49 | $189.92 | $183.31 | 103,861 |
| 2017-08-25 | $191.27 | $192.22 | $190.11 | $190.60 | $183.97 | 133,955 |
| 2017-08-24 | $194.21 | $194.65 | $190.38 | $190.61 | $183.98 | 97,501 |
| 2017-08-23 | $193.03 | $195.16 | $192.13 | $194.09 | $187.34 | 187,040 |
| 2017-08-22 | $192.67 | $193.85 | $191.50 | $193.34 | $186.61 | 135,654 |
| 2017-08-21 | $188.06 | $192.04 | $185.04 | $191.59 | $184.92 | 390,501 |
| 2017-08-18 | $192.27 | $192.63 | $187.35 | $188.71 | $182.14 | 340,029 |
| 2017-08-17 | $192.74 | $193.32 | $190.53 | $192.03 | $185.35 | 227,387 |
| 2017-08-16 | $192.64 | $194.47 | $190.18 | $192.98 | $186.26 | 233,691 |
| 2017-08-15 | $193.51 | $194.62 | $191.20 | $192.49 | $185.79 | 183,948 |
| 2017-08-14 | $194.36 | $195.82 | $192.36 | $193.26 | $186.53 | 165,314 |
| 2017-08-11 | $196.29 | $197.48 | $192.28 | $192.46 | $185.76 | 252,903 |
| 2017-08-10 | $197.71 | $197.86 | $195.30 | $195.41 | $188.61 | 142,986 |
| 2017-08-09 | $196.46 | $199.25 | $196.03 | $199.05 | $192.12 | 113,736 |
| 2017-08-08 | $201.83 | $205.99 | $196.54 | $197.43 | $190.56 | 207,827 |
| 2017-08-07 | $206.42 | $206.42 | $201.67 | $201.89 | $194.54 | 138,970 |
| 2017-08-04 | $206.03 | $207.02 | $204.09 | $206.01 | $198.51 | 80,725 |
| 2017-08-03 | $205.94 | $206.41 | $202.79 | $205.07 | $197.60 | 98,240 |
| 2017-08-02 | $204.31 | $206.19 | $202.01 | $205.57 | $198.09 | 168,111 |
| 2017-08-01 | $203.88 | $205.88 | $200.76 | $204.22 | $196.78 | 201,537 |
| 2017-07-31 | $207.43 | $209.25 | $202.67 | $202.89 | $195.50 | 213,579 |
| 2017-07-28 | $204.67 | $208.65 | $204.62 | $207.84 | $200.27 | 209,180 |
| 2017-07-27 | $206.76 | $207.07 | $201.11 | $205.52 | $198.04 | 186,876 |
| 2017-07-26 | $200.00 | $209.69 | $199.97 | $205.15 | $197.68 | 403,095 |
| 2017-07-25 | $197.67 | $199.99 | $196.21 | $199.48 | $192.22 | 292,293 |
| 2017-07-24 | $195.02 | $198.27 | $194.75 | $196.75 | $189.59 | 166,543 |
| 2017-07-21 | $193.37 | $196.96 | $193.37 | $194.92 | $187.82 | 164,598 |
| 2017-07-20 | $195.15 | $196.67 | $192.34 | $194.68 | $187.59 | 265,521 |
| 2017-07-19 | $193.80 | $196.61 | $190.54 | $194.62 | $187.53 | 214,319 |
| 2017-07-18 | $190.45 | $193.49 | $189.11 | $192.59 | $185.58 | 191,051 |
| 2017-07-17 | $190.02 | $192.11 | $186.92 | $190.45 | $183.52 | 336,360 |
| 2017-07-14 | $193.65 | $196.50 | $190.11 | $190.41 | $183.48 | 179,972 |
| 2017-07-13 | $194.31 | $194.90 | $191.47 | $194.17 | $187.10 | 170,673 |
| 2017-07-12 | $194.18 | $194.91 | $192.72 | $193.75 | $186.70 | 153,404 |
| 2017-07-11 | $194.98 | $196.14 | $192.32 | $193.24 | $186.20 | 161,498 |
| 2017-07-10 | $193.53 | $196.10 | $190.50 | $194.99 | $187.89 | 232,844 |
| 2017-07-07 | $194.20 | $195.54 | $191.41 | $194.04 | $186.98 | 175,500 |
| 2017-07-06 | $204.15 | $204.79 | $193.12 | $193.38 | $186.34 | 349,796 |
| 2017-07-05 | $203.14 | $206.15 | $202.79 | $205.75 | $198.26 | 129,267 |
| 2017-07-03 | $201.70 | $204.72 | $201.28 | $203.39 | $195.98 | 64,009 |
| 2017-06-30 | $204.52 | $205.17 | $200.03 | $201.10 | $193.78 | 161,908 |
| 2017-06-29 | $202.56 | $204.31 | $200.04 | $203.52 | $196.11 | 183,720 |
| 2017-06-28 | $199.00 | $203.00 | $197.81 | $201.76 | $194.41 | 161,627 |
| 2017-06-27 | $200.63 | $200.75 | $197.24 | $197.64 | $190.44 | 164,434 |
| 2017-06-26 | $201.95 | $201.95 | $199.86 | $200.85 | $193.54 | 92,125 |
| 2017-06-23 | $201.87 | $203.15 | $200.78 | $201.39 | $194.06 | 154,801 |
| 2017-06-22 | $201.55 | $202.66 | $200.67 | $201.77 | $194.42 | 134,391 |
| 2017-06-21 | $207.33 | $208.00 | $202.11 | $202.45 | $195.08 | 224,258 |
| 2017-06-20 | $208.10 | $211.06 | $206.93 | $207.44 | $199.89 | 167,871 |
| 2017-06-19 | $206.20 | $209.46 | $205.68 | $207.93 | $200.36 | 186,936 |
| 2017-06-16 | $206.80 | $209.01 | $203.64 | $205.68 | $198.19 | 237,438 |
| 2017-06-15 | $205.13 | $207.98 | $203.39 | $207.34 | $199.79 | 89,006 |
| 2017-06-14 | $205.36 | $208.35 | $205.01 | $206.76 | $199.23 | 207,071 |
| 2017-06-13 | $204.83 | $207.42 | $203.81 | $206.15 | $198.64 | 229,064 |
| 2017-06-12 | $202.20 | $204.55 | $198.95 | $204.34 | $196.90 | 193,247 |
| 2017-06-09 | $200.36 | $205.50 | $198.30 | $201.94 | $194.59 | 195,027 |
| 2017-06-08 | $195.71 | $203.39 | $193.86 | $199.33 | $192.07 | 296,549 |
| 2017-06-07 | $188.33 | $196.05 | $187.05 | $194.75 | $187.66 | 175,087 |
| 2017-06-06 | $188.53 | $189.22 | $186.55 | $187.99 | $181.15 | 233,256 |
| 2017-06-05 | $190.90 | $194.07 | $189.34 | $190.50 | $183.56 | 114,458 |
| 2017-06-02 | $192.02 | $192.98 | $189.30 | $191.60 | $184.62 | 144,538 |
| 2017-06-01 | $191.86 | $192.58 | $189.08 | $191.97 | $184.98 | 142,076 |
| 2017-05-31 | $192.22 | $192.51 | $188.08 | $190.58 | $183.64 | 166,319 |
| 2017-05-30 | $193.66 | $194.89 | $191.14 | $191.21 | $184.25 | 137,980 |
| 2017-05-26 | $195.42 | $196.66 | $192.27 | $194.17 | $187.10 | 188,031 |
| 2017-05-25 | $192.13 | $196.60 | $192.13 | $195.56 | $188.44 | 182,995 |
| 2017-05-24 | $188.20 | $192.32 | $188.20 | $191.68 | $184.70 | 173,480 |
| 2017-05-23 | $185.82 | $188.26 | $183.00 | $188.00 | $181.16 | 102,079 |
| 2017-05-22 | $186.54 | $188.01 | $184.44 | $185.40 | $178.65 | 113,230 |
| 2017-05-19 | $183.05 | $186.59 | $182.19 | $186.40 | $179.61 | 137,372 |
| 2017-05-18 | $181.67 | $183.40 | $180.00 | $182.05 | $175.42 | 121,888 |
| 2017-05-17 | $182.43 | $185.83 | $181.75 | $182.34 | $175.70 | 191,816 |
| 2017-05-16 | $187.97 | $189.99 | $183.81 | $184.72 | $177.99 | 179,516 |
| 2017-05-15 | $187.50 | $190.10 | $187.43 | $188.39 | $181.53 | 148,772 |
| 2017-05-12 | $187.13 | $188.07 | $185.99 | $186.39 | $179.60 | 132,937 |
| 2017-05-11 | $187.78 | $188.92 | $184.42 | $188.33 | $181.47 | 148,617 |
| 2017-05-10 | $186.23 | $189.15 | $185.80 | $188.16 | $181.31 | 208,318 |
| 2017-05-09 | $185.31 | $187.79 | $185.31 | $186.54 | $179.75 | 135,804 |
| 2017-05-08 | $186.85 | $187.69 | $184.21 | $186.01 | $178.92 | 181,402 |
| 2017-05-05 | $186.80 | $188.20 | $184.81 | $187.84 | $180.68 | 160,269 |
| 2017-05-04 | $187.09 | $188.24 | $183.52 | $186.50 | $179.39 | 163,381 |
| 2017-05-03 | $189.64 | $190.17 | $184.26 | $186.84 | $179.72 | 187,205 |
| 2017-05-02 | $191.61 | $191.65 | $188.68 | $189.37 | $182.15 | 157,209 |
| 2017-05-01 | $193.52 | $194.08 | $190.48 | $192.12 | $184.80 | 125,078 |
| 2017-04-28 | $195.30 | $196.14 | $191.11 | $192.52 | $185.18 | 162,948 |
| 2017-04-27 | $195.03 | $197.74 | $194.87 | $195.88 | $188.41 | 219,082 |
| 2017-04-26 | $187.95 | $197.71 | $186.89 | $194.55 | $187.14 | 269,780 |
| 2017-04-25 | $186.55 | $187.56 | $184.08 | $184.67 | $177.63 | 115,975 |
| 2017-04-24 | $187.72 | $187.72 | $183.42 | $185.61 | $178.54 | 134,509 |
| 2017-04-21 | $185.10 | $185.24 | $183.16 | $184.60 | $177.56 | 93,053 |
| 2017-04-20 | $184.05 | $185.47 | $182.34 | $185.30 | $178.24 | 80,033 |
| 2017-04-19 | $184.57 | $184.58 | $182.08 | $182.99 | $176.02 | 79,184 |
| 2017-04-18 | $181.78 | $183.89 | $180.51 | $183.06 | $176.08 | 171,228 |
| 2017-04-17 | $178.07 | $182.97 | $177.62 | $182.70 | $175.74 | 129,200 |
| 2017-04-13 | $180.89 | $182.99 | $177.90 | $178.07 | $171.28 | 127,931 |
| 2017-04-12 | $183.29 | $183.76 | $180.34 | $180.82 | $173.93 | 122,632 |
| 2017-04-11 | $183.10 | $183.64 | $181.33 | $182.94 | $175.97 | 133,581 |
| 2017-04-10 | $183.84 | $184.39 | $181.54 | $183.26 | $176.28 | 115,283 |
| 2017-04-07 | $180.30 | $183.72 | $180.30 | $182.73 | $175.77 | 122,879 |
| 2017-04-06 | $179.73 | $182.60 | $178.86 | $181.54 | $174.62 | 221,240 |
| 2017-04-05 | $188.00 | $190.73 | $177.64 | $180.10 | $173.24 | 415,273 |
| 2017-04-04 | $186.87 | $187.99 | $184.91 | $185.87 | $178.79 | 163,432 |
| 2017-04-03 | $187.09 | $190.69 | $186.42 | $187.15 | $180.02 | 150,996 |
| 2017-03-31 | $185.00 | $188.79 | $183.85 | $187.49 | $180.34 | 257,078 |
| 2017-03-30 | $185.63 | $186.66 | $183.30 | $185.94 | $178.85 | 119,318 |
| 2017-03-29 | $185.63 | $186.14 | $182.99 | $185.11 | $178.06 | 172,381 |
| 2017-03-28 | $185.11 | $188.33 | $182.67 | $185.91 | $178.82 | 300,538 |
| 2017-03-27 | $185.04 | $186.14 | $181.82 | $184.99 | $177.94 | 216,830 |
| 2017-03-24 | $187.02 | $189.28 | $186.65 | $187.70 | $180.55 | 77,320 |
| 2017-03-23 | $188.25 | $191.74 | $186.80 | $187.00 | $179.87 | 95,030 |
| 2017-03-22 | $184.19 | $191.42 | $184.19 | $187.95 | $180.79 | 144,534 |
| 2017-03-21 | $189.98 | $190.01 | $184.22 | $184.43 | $177.40 | 128,505 |
| 2017-03-20 | $189.81 | $192.49 | $189.20 | $189.83 | $182.60 | 94,239 |
| 2017-03-17 | $190.67 | $191.06 | $189.59 | $190.05 | $182.81 | 263,841 |
| 2017-03-16 | $191.71 | $192.87 | $190.47 | $190.78 | $183.51 | 138,907 |
| 2017-03-15 | $191.80 | $192.89 | $190.15 | $191.12 | $183.84 | 121,764 |
| 2017-03-14 | $190.69 | $192.18 | $189.84 | $191.24 | $183.95 | 108,658 |
| 2017-03-13 | $191.48 | $192.99 | $190.69 | $191.68 | $184.37 | 110,717 |
| 2017-03-10 | $193.07 | $194.18 | $191.03 | $191.50 | $184.20 | 106,145 |
| 2017-03-09 | $190.95 | $192.79 | $190.44 | $192.11 | $184.79 | 108,649 |
| 2017-03-08 | $192.22 | $194.00 | $190.83 | $190.97 | $183.69 | 118,461 |
| 2017-03-07 | $192.91 | $194.83 | $191.26 | $192.54 | $185.20 | 126,807 |
| 2017-03-06 | $192.85 | $195.92 | $191.82 | $192.80 | $185.45 | 145,040 |
| 2017-03-03 | $192.66 | $195.94 | $190.41 | $193.85 | $186.46 | 276,762 |
| 2017-03-02 | $196.96 | $197.81 | $191.78 | $191.95 | $184.63 | 167,012 |
| 2017-03-01 | $196.45 | $200.90 | $193.88 | $197.74 | $190.20 | 235,781 |
| 2017-02-28 | $195.33 | $196.61 | $192.54 | $195.23 | $187.79 | 234,332 |
| 2017-02-27 | $196.90 | $197.06 | $191.14 | $194.99 | $187.56 | 286,196 |
| 2017-02-24 | $193.80 | $196.29 | $193.24 | $196.18 | $188.70 | 172,651 |
| 2017-02-23 | $194.74 | $195.53 | $192.85 | $194.85 | $187.42 | 176,561 |
| 2017-02-22 | $192.38 | $195.15 | $192.27 | $195.02 | $187.59 | 146,159 |
| 2017-02-21 | $193.63 | $195.23 | $191.84 | $192.74 | $185.39 | 195,720 |
| 2017-02-17 | $191.45 | $193.44 | $190.15 | $193.08 | $185.72 | 126,202 |
| 2017-02-16 | $191.50 | $193.47 | $190.06 | $191.68 | $184.37 | 82,993 |
| 2017-02-15 | $189.98 | $191.99 | $188.01 | $191.69 | $184.38 | 121,997 |
| 2017-02-14 | $188.88 | $190.23 | $187.24 | $190.07 | $182.83 | 176,420 |
| 2017-02-13 | $186.98 | $190.33 | $186.98 | $189.80 | $182.57 | 226,927 |
| 2017-02-10 | $188.67 | $188.95 | $186.43 | $186.82 | $179.70 | 161,318 |
| 2017-02-09 | $187.84 | $189.47 | $186.57 | $188.33 | $181.15 | 229,308 |
| 2017-02-08 | $188.66 | $189.63 | $185.83 | $187.47 | $180.33 | 234,342 |
| 2017-02-07 | $190.04 | $194.12 | $189.03 | $189.34 | $182.12 | 265,581 |
| 2017-02-06 | $191.44 | $191.44 | $189.02 | $190.28 | $182.71 | 197,061 |
| 2017-02-03 | $189.66 | $191.31 | $187.07 | $191.27 | $183.66 | 225,079 |
| 2017-02-02 | $187.78 | $190.10 | $185.89 | $188.10 | $180.62 | 270,350 |
| 2017-02-01 | $190.29 | $190.29 | $186.50 | $188.14 | $180.65 | 357,690 |
| 2017-01-31 | $183.47 | $188.87 | $183.47 | $187.25 | $179.80 | 504,157 |
| 2017-01-30 | $179.99 | $181.49 | $178.07 | $181.34 | $174.13 | 209,774 |
| 2017-01-27 | $181.04 | $181.81 | $178.10 | $179.82 | $172.67 | 274,805 |
| 2017-01-26 | $176.99 | $182.86 | $176.55 | $180.41 | $173.23 | 456,937 |
| 2017-01-25 | $170.66 | $178.00 | $166.00 | $175.99 | $168.99 | 615,955 |
| 2017-01-24 | $155.95 | $159.25 | $154.03 | $158.36 | $152.06 | 218,140 |
| 2017-01-23 | $156.65 | $159.43 | $154.99 | $155.39 | $149.21 | 167,496 |
| 2017-01-20 | $155.32 | $157.30 | $155.32 | $156.89 | $150.65 | 178,056 |
| 2017-01-19 | $156.27 | $156.62 | $154.46 | $155.23 | $149.05 | 145,029 |
| 2017-01-18 | $156.29 | $157.33 | $155.32 | $156.51 | $150.28 | 132,918 |
| 2017-01-17 | $155.92 | $157.71 | $153.95 | $155.51 | $149.32 | 171,928 |
| 2017-01-13 | $157.10 | $159.94 | $155.35 | $156.85 | $150.61 | 189,607 |
| 2017-01-12 | $156.47 | $156.72 | $154.71 | $156.35 | $150.13 | 155,988 |
| 2017-01-11 | $156.50 | $157.42 | $154.81 | $156.99 | $150.74 | 194,264 |
| 2017-01-10 | $156.13 | $156.97 | $153.74 | $156.06 | $149.85 | 215,454 |
| 2017-01-09 | $156.90 | $157.70 | $155.09 | $156.79 | $150.55 | 173,981 |
| 2017-01-06 | $158.54 | $159.08 | $156.17 | $157.15 | $150.90 | 463,233 |
| 2017-01-05 | $152.45 | $153.60 | $151.50 | $152.71 | $146.63 | 244,222 |
| 2017-01-04 | $150.68 | $154.55 | $150.67 | $152.92 | $146.84 | 322,982 |
| 2017-01-03 | $149.79 | $151.48 | $147.79 | $150.18 | $144.21 | 320,885 |
| 2016-12-30 | $145.28 | $148.36 | $145.28 | $146.92 | $141.07 | 278,213 |
| 2016-12-29 | $148.36 | $148.79 | $145.10 | $145.53 | $139.74 | 197,515 |
| 2016-12-28 | $149.62 | $150.08 | $147.90 | $148.43 | $142.52 | 149,939 |
| 2016-12-27 | $149.28 | $150.10 | $147.89 | $149.49 | $143.54 | 216,457 |
| 2016-12-23 | $150.38 | $150.52 | $148.74 | $149.42 | $143.47 | 246,531 |
| 2016-12-22 | $153.71 | $154.43 | $150.00 | $150.20 | $144.22 | 206,518 |
| 2016-12-21 | $157.36 | $160.44 | $153.00 | $153.67 | $147.56 | 348,399 |
| 2016-12-20 | $161.06 | $163.80 | $156.26 | $157.06 | $150.81 | 339,316 |
| 2016-12-19 | $162.02 | $164.14 | $159.76 | $160.65 | $154.26 | 188,467 |
| 2016-12-16 | $167.93 | $167.93 | $162.26 | $162.39 | $155.93 | 342,266 |
| 2016-12-15 | $164.22 | $168.47 | $164.22 | $167.12 | $160.47 | 208,090 |
| 2016-12-14 | $168.83 | $168.93 | $164.41 | $164.52 | $157.97 | 158,241 |
| 2016-12-13 | $169.28 | $170.20 | $168.01 | $168.93 | $162.21 | 138,341 |
| 2016-12-12 | $166.30 | $168.25 | $165.77 | $168.19 | $161.50 | 173,594 |
| 2016-12-09 | $165.91 | $167.12 | $164.96 | $166.97 | $160.33 | 200,195 |
| 2016-12-08 | $163.50 | $165.08 | $162.43 | $164.94 | $158.38 | 177,609 |
| 2016-12-07 | $166.74 | $166.80 | $162.24 | $163.47 | $156.97 | 314,459 |
| 2016-12-06 | $164.83 | $167.45 | $163.85 | $166.38 | $159.76 | 257,477 |
| 2016-12-05 | $162.90 | $165.10 | $161.97 | $164.06 | $157.53 | 188,212 |
| 2016-12-02 | $163.41 | $163.41 | $160.41 | $161.90 | $155.46 | 328,023 |
| 2016-12-01 | $165.77 | $167.10 | $162.15 | $162.90 | $156.42 | 271,783 |
| 2016-11-30 | $169.95 | $170.02 | $165.68 | $165.77 | $159.17 | 159,482 |
| 2016-11-29 | $169.53 | $169.99 | $168.59 | $168.96 | $162.24 | 209,617 |
| 2016-11-28 | $169.80 | $169.95 | $168.10 | $169.15 | $162.42 | 181,680 |
| 2016-11-25 | $168.89 | $170.38 | $167.01 | $169.62 | $162.87 | 79,275 |
| 2016-11-23 | $168.87 | $169.98 | $168.17 | $168.46 | $161.76 | 155,172 |
| 2016-11-22 | $170.35 | $172.43 | $168.52 | $169.38 | $162.64 | 222,261 |
| 2016-11-21 | $169.08 | $170.24 | $168.74 | $170.09 | $163.32 | 222,349 |
| 2016-11-18 | $170.80 | $172.19 | $168.53 | $169.46 | $162.72 | 210,718 |
| 2016-11-17 | $166.78 | $171.74 | $165.93 | $171.02 | $164.22 | 331,020 |
| 2016-11-16 | $163.13 | $166.12 | $163.13 | $165.83 | $159.23 | 246,625 |
| 2016-11-15 | $165.96 | $166.58 | $162.67 | $163.61 | $157.10 | 239,961 |
| 2016-11-14 | $162.11 | $167.08 | $162.11 | $165.61 | $159.02 | 315,133 |
| 2016-11-11 | $159.77 | $162.24 | $159.29 | $161.92 | $155.48 | 196,690 |
| 2016-11-10 | $162.68 | $165.42 | $159.58 | $159.91 | $153.55 | 310,088 |
| 2016-11-09 | $155.20 | $161.91 | $155.01 | $161.25 | $154.83 | 321,180 |
| 2016-11-08 | $152.86 | $156.26 | $152.86 | $155.21 | $149.04 | 287,618 |
| 2016-11-07 | $154.14 | $154.33 | $151.18 | $153.12 | $147.03 | 208,190 |
| 2016-11-04 | $148.91 | $151.55 | $147.60 | $150.47 | $144.24 | 266,257 |
| 2016-11-03 | $147.69 | $149.74 | $147.48 | $147.80 | $141.68 | 185,277 |
| 2016-11-02 | $147.89 | $149.04 | $145.85 | $147.69 | $141.57 | 258,217 |
| 2016-11-01 | $151.22 | $151.34 | $147.71 | $148.31 | $142.17 | 265,750 |
| 2016-10-31 | $150.99 | $151.43 | $149.94 | $150.76 | $144.52 | 147,198 |
| 2016-10-28 | $150.19 | $150.92 | $148.59 | $150.13 | $143.91 | 204,949 |
| 2016-10-27 | $152.99 | $153.08 | $150.52 | $150.64 | $144.40 | 245,873 |
| 2016-10-26 | $152.01 | $153.84 | $150.52 | $153.15 | $146.81 | 318,729 |
| 2016-10-25 | $153.78 | $153.78 | $151.63 | $152.22 | $145.92 | 201,025 |
| 2016-10-24 | $153.32 | $153.75 | $152.90 | $153.26 | $146.91 | 126,430 |
| 2016-10-21 | $151.23 | $152.38 | $150.01 | $152.22 | $145.92 | 322,192 |
| 2016-10-20 | $152.76 | $153.97 | $151.31 | $151.40 | $145.13 | 209,525 |
| 2016-10-19 | $155.00 | $156.12 | $152.67 | $153.34 | $146.99 | 148,311 |
| 2016-10-18 | $153.31 | $155.47 | $152.92 | $154.75 | $148.34 | 271,877 |
| 2016-10-17 | $154.15 | $154.48 | $151.92 | $152.29 | $145.98 | 307,496 |
| 2016-10-14 | $155.21 | $155.76 | $153.94 | $154.22 | $147.83 | 292,292 |
| 2016-10-13 | $156.44 | $157.67 | $154.73 | $154.96 | $148.54 | 213,037 |
| 2016-10-12 | $155.08 | $157.64 | $154.13 | $157.22 | $150.71 | 270,372 |
| 2016-10-11 | $158.84 | $159.41 | $155.97 | $156.89 | $150.39 | 303,512 |
| 2016-10-10 | $159.48 | $160.86 | $158.60 | $158.82 | $152.24 | 220,166 |
| 2016-10-07 | $159.85 | $160.42 | $157.96 | $159.19 | $152.60 | 270,084 |
| 2016-10-06 | $161.34 | $161.91 | $159.45 | $160.34 | $153.70 | 373,654 |
| 2016-10-05 | $161.97 | $162.79 | $160.53 | $161.29 | $154.61 | 327,146 |
| 2016-10-04 | $164.95 | $164.99 | $161.66 | $162.20 | $155.48 | 355,800 |
| 2016-10-03 | $166.00 | $166.64 | $163.82 | $164.16 | $157.36 | 270,014 |
| 2016-09-30 | $166.08 | $167.45 | $165.55 | $165.59 | $158.73 | 358,046 |
| 2016-09-29 | $171.17 | $171.17 | $165.84 | $166.14 | $159.26 | 159,670 |
| 2016-09-28 | $171.29 | $171.31 | $168.73 | $171.01 | $163.93 | 237,866 |
| 2016-09-27 | $167.88 | $170.42 | $167.54 | $170.27 | $163.22 | 334,974 |
| 2016-09-26 | $170.08 | $170.15 | $167.71 | $167.88 | $160.93 | 280,372 |
| 2016-09-23 | $171.81 | $173.00 | $170.71 | $170.75 | $163.68 | 254,666 |
| 2016-09-22 | $174.28 | $175.21 | $172.68 | $172.84 | $165.68 | 232,734 |
| 2016-09-21 | $173.61 | $174.91 | $171.47 | $173.34 | $166.16 | 215,644 |
| 2016-09-20 | $171.74 | $174.62 | $169.39 | $172.83 | $165.67 | 201,770 |
| 2016-09-19 | $172.77 | $173.58 | $169.38 | $170.74 | $163.67 | 414,879 |
| 2016-09-16 | $173.63 | $178.21 | $172.29 | $172.76 | $165.61 | 816,520 |
| 2016-09-15 | $170.10 | $173.62 | $168.06 | $173.34 | $166.16 | 187,986 |
| 2016-09-14 | $169.91 | $171.33 | $168.88 | $169.52 | $162.50 | 185,514 |
| 2016-09-13 | $171.03 | $171.73 | $167.65 | $169.51 | $162.49 | 234,114 |
| 2016-09-12 | $171.26 | $172.15 | $169.40 | $172.02 | $164.90 | 296,119 |
| 2016-09-09 | $167.78 | $171.66 | $167.06 | $171.38 | $164.28 | 344,466 |
| 2016-09-08 | $168.92 | $168.94 | $167.88 | $168.72 | $161.73 | 174,408 |
| 2016-09-07 | $167.99 | $169.28 | $166.88 | $169.02 | $162.02 | 272,819 |
| 2016-09-06 | $172.60 | $172.76 | $168.42 | $168.88 | $161.89 | 393,863 |
| 2016-09-02 | $170.36 | $172.66 | $168.90 | $172.54 | $165.39 | 301,221 |
| 2016-09-01 | $169.25 | $170.41 | $168.29 | $169.53 | $162.51 | 199,395 |
| 2016-08-31 | $169.10 | $169.30 | $166.45 | $168.54 | $161.56 | 312,567 |
| 2016-08-30 | $167.97 | $169.15 | $164.99 | $168.94 | $161.94 | 296,979 |
| 2016-08-29 | $166.94 | $168.97 | $166.36 | $167.81 | $160.86 | 238,973 |
| 2016-08-26 | $165.78 | $167.04 | $165.07 | $166.16 | $159.28 | 106,894 |
| 2016-08-25 | $164.79 | $166.53 | $164.37 | $165.95 | $159.08 | 120,493 |
| 2016-08-24 | $164.60 | $165.37 | $162.08 | $165.37 | $158.52 | 254,324 |
| 2016-08-23 | $165.96 | $166.05 | $164.27 | $164.83 | $158.00 | 214,323 |
| 2016-08-22 | $166.71 | $166.93 | $164.48 | $165.26 | $158.42 | 200,357 |
| 2016-08-19 | $166.11 | $167.92 | $166.11 | $166.71 | $159.81 | 210,999 |
| 2016-08-18 | $164.82 | $167.46 | $164.44 | $166.89 | $159.98 | 184,546 |
| 2016-08-17 | $163.39 | $165.13 | $162.91 | $164.62 | $157.80 | 155,052 |
| 2016-08-16 | $164.29 | $164.42 | $162.74 | $163.06 | $156.31 | 118,473 |
| 2016-08-15 | $162.79 | $165.06 | $162.22 | $164.49 | $157.68 | 148,540 |
| 2016-08-12 | $162.07 | $162.81 | $161.03 | $162.22 | $155.50 | 121,296 |
| 2016-08-11 | $162.52 | $162.72 | $161.23 | $161.99 | $155.28 | 144,655 |
| 2016-08-10 | $161.78 | $163.26 | $160.82 | $162.11 | $155.40 | 300,173 |
| 2016-08-09 | $161.24 | $162.25 | $161.08 | $161.44 | $154.75 | 178,596 |
| 2016-08-08 | $162.93 | $163.65 | $161.68 | $161.77 | $154.82 | 225,764 |
| 2016-08-05 | $163.17 | $163.19 | $160.88 | $162.83 | $155.84 | 181,898 |
| 2016-08-04 | $162.35 | $162.93 | $160.71 | $162.41 | $155.43 | 210,328 |
| 2016-08-03 | $161.83 | $162.47 | $161.05 | $161.74 | $154.79 | 197,722 |
| 2016-08-02 | $161.60 | $162.73 | $159.13 | $161.83 | $154.88 | 449,822 |
| 2016-08-01 | $162.47 | $162.49 | $159.40 | $161.47 | $154.53 | 358,739 |
| 2016-07-29 | $160.14 | $163.39 | $160.14 | $161.66 | $154.72 | 520,070 |
| 2016-07-28 | $152.76 | $159.85 | $151.91 | $159.76 | $152.90 | 334,643 |
| 2016-07-27 | $154.16 | $154.95 | $152.51 | $153.80 | $147.19 | 363,451 |
| 2016-07-26 | $153.78 | $153.99 | $152.31 | $153.71 | $147.11 | 170,982 |
| 2016-07-25 | $153.14 | $153.97 | $151.37 | $153.47 | $146.88 | 225,006 |
| 2016-07-22 | $151.00 | $153.30 | $151.00 | $152.74 | $146.18 | 160,320 |
| 2016-07-21 | $151.98 | $151.98 | $150.12 | $151.38 | $144.88 | 197,742 |
| 2016-07-20 | $151.88 | $152.90 | $151.00 | $152.05 | $145.52 | 135,951 |
| 2016-07-19 | $150.23 | $152.09 | $149.66 | $152.03 | $145.50 | 198,774 |
| 2016-07-18 | $152.09 | $152.09 | $149.76 | $149.97 | $143.53 | 231,437 |
| 2016-07-15 | $150.81 | $152.10 | $149.37 | $151.41 | $144.91 | 221,256 |
| 2016-07-14 | $151.87 | $152.20 | $150.47 | $151.51 | $145.00 | 319,233 |
| 2016-07-13 | $151.40 | $152.23 | $150.15 | $150.70 | $144.23 | 334,123 |
| 2016-07-12 | $151.59 | $151.74 | $150.06 | $151.08 | $144.59 | 255,146 |
| 2016-07-11 | $153.41 | $153.62 | $150.78 | $150.81 | $144.33 | 446,556 |
| 2016-07-08 | $150.59 | $152.63 | $150.14 | $151.72 | $145.20 | 414,207 |
| 2016-07-07 | $150.00 | $150.59 | $148.13 | $149.27 | $142.86 | 403,633 |
| 2016-07-06 | $145.14 | $151.40 | $145.09 | $150.03 | $143.59 | 869,353 |
| 2016-07-05 | $143.54 | $144.78 | $142.19 | $144.59 | $138.38 | 321,629 |
| 2016-07-01 | $144.79 | $145.72 | $143.06 | $143.59 | $137.42 | 253,380 |
| 2016-06-30 | $142.94 | $145.59 | $141.97 | $145.40 | $139.15 | 420,362 |
| 2016-06-29 | $142.43 | $144.09 | $140.98 | $142.02 | $135.92 | 385,984 |
| 2016-06-28 | $136.97 | $141.86 | $136.77 | $141.26 | $135.19 | 478,974 |
| 2016-06-27 | $137.64 | $137.80 | $134.84 | $135.87 | $130.03 | 466,656 |
| 2016-06-24 | $138.93 | $142.25 | $137.88 | $139.18 | $133.20 | 3,945,631 |
| 2016-06-23 | $140.36 | $144.14 | $140.36 | $144.13 | $137.94 | 422,751 |
| 2016-06-22 | $138.37 | $140.50 | $138.37 | $139.24 | $133.26 | 355,973 |
| 2016-06-21 | $141.43 | $141.43 | $137.52 | $138.73 | $132.77 | 361,148 |
| 2016-06-20 | $140.37 | $142.20 | $140.08 | $140.95 | $134.90 | 276,699 |
| 2016-06-17 | $142.93 | $143.38 | $140.40 | $140.48 | $134.45 | 434,130 |
| 2016-06-16 | $140.61 | $142.58 | $140.02 | $142.52 | $136.40 | 147,793 |
| 2016-06-15 | $141.81 | $142.45 | $140.05 | $141.60 | $135.52 | 254,751 |
| 2016-06-14 | $141.55 | $142.50 | $140.95 | $141.49 | $135.41 | 235,324 |
| 2016-06-13 | $140.84 | $142.36 | $139.51 | $142.07 | $135.97 | 552,065 |
| 2016-06-10 | $140.95 | $142.61 | $140.48 | $141.84 | $135.75 | 244,965 |
| 2016-06-09 | $142.99 | $143.13 | $141.30 | $142.23 | $136.12 | 240,373 |
| 2016-06-08 | $141.46 | $143.55 | $140.95 | $143.55 | $137.38 | 250,533 |
| 2016-06-07 | $142.92 | $142.92 | $140.96 | $141.75 | $135.66 | 324,943 |
| 2016-06-06 | $142.68 | $143.64 | $142.07 | $143.25 | $137.10 | 331,716 |
| 2016-06-03 | $141.50 | $142.38 | $139.65 | $141.70 | $135.61 | 211,953 |
| 2016-06-02 | $140.01 | $141.64 | $139.80 | $141.45 | $135.37 | 391,137 |
| 2016-06-01 | $139.12 | $140.83 | $138.82 | $140.65 | $134.61 | 278,434 |
| 2016-05-31 | $141.35 | $141.35 | $139.64 | $139.94 | $133.93 | 257,265 |
| 2016-05-27 | $138.35 | $140.63 | $137.72 | $140.58 | $134.54 | 406,584 |
| 2016-05-26 | $140.40 | $140.54 | $138.53 | $138.76 | $132.80 | 361,814 |
| 2016-05-25 | $139.24 | $140.24 | $137.26 | $140.00 | $133.99 | 357,624 |
| 2016-05-24 | $134.62 | $140.06 | $133.74 | $138.47 | $132.52 | 338,930 |
| 2016-05-23 | $134.76 | $134.98 | $132.87 | $134.37 | $128.60 | 203,078 |
| 2016-05-20 | $132.90 | $135.68 | $132.90 | $134.43 | $128.66 | 253,039 |
| 2016-05-19 | $132.53 | $133.95 | $131.66 | $133.14 | $127.42 | 269,096 |
| 2016-05-18 | $131.08 | $133.99 | $130.00 | $133.42 | $127.69 | 266,629 |
| 2016-05-17 | $132.11 | $132.80 | $130.21 | $131.24 | $125.60 | 322,164 |
| 2016-05-16 | $131.10 | $133.68 | $130.80 | $132.60 | $126.90 | 213,288 |
| 2016-05-13 | $131.46 | $132.37 | $130.38 | $130.60 | $124.99 | 257,805 |
| 2016-05-12 | $129.40 | $132.02 | $128.29 | $131.92 | $126.25 | 360,322 |
| 2016-05-11 | $126.51 | $128.83 | $125.89 | $128.71 | $123.18 | 331,313 |
| 2016-05-10 | $127.80 | $127.86 | $126.26 | $127.12 | $121.66 | 240,527 |
| 2016-05-09 | $125.86 | $128.22 | $125.47 | $127.29 | $121.57 | 275,782 |
| 2016-05-06 | $124.11 | $125.80 | $122.46 | $125.46 | $119.83 | 229,247 |
| 2016-05-05 | $122.83 | $125.98 | $117.60 | $124.41 | $118.82 | 273,595 |
| 2016-05-04 | $120.00 | $123.43 | $119.17 | $122.73 | $117.22 | 264,456 |
| 2016-05-03 | $122.67 | $124.25 | $119.65 | $120.86 | $115.43 | 256,868 |
| 2016-05-02 | $122.76 | $123.53 | $122.11 | $123.31 | $117.77 | 339,408 |
| 2016-04-29 | $123.84 | $124.71 | $121.55 | $122.76 | $117.25 | 261,280 |
| 2016-04-28 | $125.06 | $126.05 | $123.14 | $123.75 | $118.19 | 206,708 |
| 2016-04-27 | $126.76 | $127.95 | $124.44 | $125.71 | $120.06 | 211,101 |
| 2016-04-26 | $129.28 | $129.82 | $127.80 | $129.40 | $123.59 | 199,337 |
| 2016-04-25 | $129.59 | $130.00 | $127.98 | $128.58 | $122.81 | 237,036 |
| 2016-04-22 | $128.03 | $129.83 | $128.03 | $129.46 | $123.65 | 296,536 |
| 2016-04-21 | $128.97 | $129.49 | $127.38 | $128.24 | $122.48 | 260,319 |
| 2016-04-20 | $126.64 | $129.72 | $124.99 | $129.11 | $123.31 | 224,332 |
| 2016-04-19 | $125.27 | $126.78 | $124.37 | $126.18 | $120.51 | 222,185 |
| 2016-04-18 | $123.68 | $124.73 | $123.68 | $124.45 | $118.86 | 145,654 |
| 2016-04-15 | $125.08 | $125.94 | $124.18 | $124.68 | $119.08 | 217,749 |
| 2016-04-14 | $125.38 | $126.80 | $124.03 | $125.69 | $120.05 | 187,769 |
| 2016-04-13 | $122.16 | $125.42 | $121.68 | $125.00 | $119.39 | 217,839 |
| 2016-04-12 | $121.35 | $123.14 | $120.31 | $121.87 | $116.40 | 226,988 |
| 2016-04-11 | $123.88 | $123.88 | $121.26 | $121.55 | $116.09 | 171,406 |
| 2016-04-08 | $125.20 | $126.33 | $122.59 | $123.01 | $117.49 | 210,730 |
| 2016-04-07 | $124.85 | $126.55 | $122.38 | $124.00 | $118.43 | 289,703 |
| 2016-04-06 | $122.84 | $125.88 | $122.60 | $125.39 | $119.76 | 201,700 |
| 2016-04-05 | $126.08 | $128.51 | $122.96 | $123.11 | $117.58 | 282,904 |
| 2016-04-04 | $128.78 | $129.43 | $125.26 | $126.51 | $120.83 | 212,647 |
| 2016-04-01 | $124.43 | $129.57 | $124.43 | $128.58 | $122.81 | 293,404 |
| 2016-03-31 | $123.33 | $126.62 | $122.04 | $124.83 | $119.22 | 276,161 |
| 2016-03-30 | $124.22 | $124.59 | $122.18 | $123.62 | $118.07 | 221,342 |
| 2016-03-29 | $120.49 | $123.96 | $119.18 | $123.86 | $118.30 | 246,439 |
| 2016-03-28 | $120.93 | $121.44 | $119.94 | $121.01 | $115.58 | 193,355 |
| 2016-03-24 | $120.92 | $121.99 | $119.38 | $120.20 | $114.80 | 163,337 |
| 2016-03-23 | $121.46 | $123.08 | $121.12 | $121.15 | $115.71 | 215,948 |
| 2016-03-22 | $122.00 | $122.96 | $121.49 | $121.97 | $116.49 | 247,999 |
| 2016-03-21 | $124.00 | $124.00 | $122.01 | $122.35 | $116.86 | 161,289 |
| 2016-03-18 | $124.21 | $124.59 | $123.32 | $124.35 | $118.77 | 349,995 |
| 2016-03-17 | $122.94 | $124.24 | $122.36 | $123.68 | $118.13 | 158,953 |
| 2016-03-16 | $122.31 | $124.40 | $121.74 | $123.10 | $117.57 | 197,625 |
| 2016-03-15 | $123.83 | $125.32 | $122.60 | $123.07 | $117.54 | 174,899 |
| 2016-03-14 | $124.65 | $125.26 | $123.82 | $124.18 | $118.60 | 149,052 |
| 2016-03-11 | $126.90 | $127.39 | $123.46 | $124.93 | $119.32 | 235,610 |
| 2016-03-10 | $122.51 | $127.35 | $122.45 | $125.93 | $120.27 | 460,199 |
| 2016-03-09 | $124.39 | $125.23 | $121.08 | $122.60 | $117.09 | 432,195 |
| 2016-03-08 | $121.41 | $127.30 | $121.03 | $123.79 | $118.23 | 377,237 |
| 2016-03-07 | $125.61 | $125.81 | $121.54 | $122.03 | $116.55 | 276,963 |
| 2016-03-04 | $121.21 | $126.36 | $119.63 | $126.29 | $120.62 | 335,374 |
| 2016-03-03 | $120.17 | $120.93 | $118.22 | $120.76 | $115.34 | 264,143 |
| 2016-03-02 | $118.18 | $120.91 | $117.83 | $119.96 | $114.57 | 197,218 |
| 2016-03-01 | $119.46 | $120.30 | $117.57 | $118.31 | $113.00 | 198,744 |
| 2016-02-29 | $119.33 | $119.96 | $118.16 | $118.46 | $113.14 | 385,651 |
| 2016-02-26 | $120.25 | $120.94 | $119.17 | $119.90 | $114.52 | 224,510 |
| 2016-02-25 | $116.80 | $119.72 | $116.43 | $119.25 | $113.89 | 255,232 |
| 2016-02-24 | $113.92 | $116.01 | $113.26 | $116.00 | $110.79 | 242,795 |
| 2016-02-23 | $111.00 | $116.00 | $111.00 | $115.25 | $110.07 | 367,542 |
| 2016-02-22 | $114.59 | $116.36 | $111.07 | $111.25 | $106.25 | 207,749 |
| 2016-02-19 | $111.66 | $114.74 | $110.07 | $114.13 | $109.00 | 197,138 |
| 2016-02-18 | $114.48 | $115.00 | $111.83 | $111.91 | $106.88 | 215,768 |
| 2016-02-17 | $111.79 | $114.69 | $111.79 | $114.15 | $109.02 | 363,521 |
| 2016-02-16 | $110.26 | $112.07 | $109.00 | $110.79 | $105.81 | 194,037 |
| 2016-02-12 | $107.51 | $109.63 | $106.28 | $108.82 | $103.93 | 175,618 |
| 2016-02-11 | $103.73 | $107.27 | $102.71 | $106.12 | $101.35 | 210,404 |
| 2016-02-10 | $107.42 | $109.19 | $104.69 | $105.29 | $100.56 | 266,648 |
| 2016-02-09 | $103.69 | $107.51 | $103.24 | $106.98 | $102.18 | 151,691 |
| 2016-02-08 | $105.55 | $105.91 | $102.32 | $105.34 | $100.37 | 333,835 |
| 2016-02-05 | $111.42 | $112.74 | $106.56 | $106.60 | $101.57 | 289,913 |
| 2016-02-04 | $114.02 | $114.21 | $110.27 | $111.51 | $106.24 | 205,838 |
| 2016-02-03 | $115.78 | $116.60 | $112.92 | $113.84 | $108.46 | 241,542 |
| 2016-02-02 | $114.76 | $115.29 | $113.52 | $114.63 | $109.22 | 203,629 |
| 2016-02-01 | $115.34 | $116.90 | $114.63 | $115.76 | $110.29 | 383,690 |
| 2016-01-29 | $112.52 | $117.03 | $112.52 | $116.23 | $110.74 | 416,724 |
| 2016-01-28 | $109.20 | $113.33 | $108.83 | $111.97 | $106.68 | 332,930 |
| 2016-01-27 | $104.87 | $109.42 | $102.00 | $108.28 | $103.17 | 372,084 |
| 2016-01-26 | $102.28 | $104.58 | $102.00 | $104.38 | $99.45 | 267,112 |
| 2016-01-25 | $102.54 | $103.66 | $101.79 | $101.97 | $97.15 | 163,909 |
| 2016-01-22 | $103.20 | $103.91 | $101.75 | $103.30 | $98.42 | 281,765 |
| 2016-01-21 | $103.50 | $104.26 | $101.66 | $101.91 | $97.10 | 236,087 |
| 2016-01-20 | $100.87 | $104.10 | $99.60 | $103.31 | $98.43 | 290,133 |
| 2016-01-19 | $103.15 | $104.51 | $98.00 | $102.38 | $97.55 | 249,679 |
| 2016-01-15 | $101.68 | $103.70 | $100.39 | $101.77 | $96.96 | 240,486 |
| 2016-01-14 | $103.17 | $105.45 | $102.04 | $104.44 | $99.51 | 145,984 |
| 2016-01-13 | $106.98 | $107.68 | $101.76 | $102.90 | $98.04 | 207,090 |
| 2016-01-12 | $107.27 | $107.72 | $101.07 | $106.28 | $101.26 | 172,911 |
| 2016-01-11 | $106.14 | $107.37 | $105.56 | $106.52 | $101.49 | 243,202 |
| 2016-01-08 | $107.56 | $108.09 | $105.44 | $105.73 | $100.74 | 416,690 |
| 2016-01-07 | $106.71 | $107.79 | $105.98 | $107.06 | $102.00 | 228,646 |
| 2016-01-06 | $108.33 | $109.60 | $107.35 | $108.76 | $103.62 | 235,013 |
| 2016-01-05 | $109.33 | $111.10 | $108.89 | $110.09 | $104.89 | 194,007 |
| 2016-01-04 | $109.86 | $110.72 | $107.64 | $109.28 | $104.12 | 302,034 |
| 2015-12-31 | $112.75 | $113.53 | $110.72 | $111.59 | $106.32 | 492,405 |
| 2015-12-30 | $114.02 | $115.89 | $112.83 | $112.96 | $107.63 | 219,343 |
| 2015-12-29 | $113.70 | $115.54 | $113.33 | $114.24 | $108.85 | 183,650 |
| 2015-12-28 | $110.63 | $112.98 | $110.63 | $112.70 | $107.38 | 175,675 |
| 2015-12-24 | $105.28 | $111.96 | $105.28 | $111.13 | $105.88 | 195,924 |
| 2015-12-23 | $105.08 | $105.79 | $104.08 | $104.76 | $99.81 | 141,034 |
| 2015-12-22 | $106.23 | $106.23 | $103.18 | $104.80 | $99.85 | 203,746 |
| 2015-12-21 | $105.88 | $105.92 | $104.12 | $105.62 | $100.63 | 348,169 |
| 2015-12-18 | $107.26 | $108.06 | $104.75 | $104.88 | $99.93 | 747,307 |
| 2015-12-17 | $109.66 | $112.75 | $107.59 | $107.92 | $102.82 | 250,535 |
| 2015-12-16 | $108.57 | $109.54 | $107.40 | $109.22 | $104.06 | 210,066 |
| 2015-12-15 | $109.22 | $109.45 | $107.19 | $108.00 | $102.90 | 346,176 |
| 2015-12-14 | $106.94 | $109.93 | $105.68 | $108.27 | $103.16 | 258,609 |
| 2015-12-11 | $107.30 | $110.00 | $105.98 | $106.65 | $101.61 | 214,585 |
| 2015-12-10 | $109.29 | $110.22 | $106.18 | $109.18 | $104.02 | 178,886 |
| 2015-12-09 | $112.58 | $112.58 | $109.04 | $109.51 | $104.34 | 201,865 |
| 2015-12-08 | $112.87 | $113.54 | $111.62 | $112.92 | $107.59 | 200,739 |
| 2015-12-07 | $113.89 | $114.56 | $111.69 | $113.56 | $108.20 | 235,690 |
| 2015-12-04 | $109.48 | $113.94 | $108.71 | $113.88 | $108.50 | 224,407 |
| 2015-12-03 | $107.44 | $109.62 | $106.84 | $109.50 | $104.33 | 410,106 |
| 2015-12-02 | $106.96 | $108.09 | $106.23 | $106.44 | $101.41 | 141,155 |
| 2015-12-01 | $107.38 | $107.50 | $105.39 | $106.70 | $101.66 | 340,566 |
| 2015-11-30 | $107.87 | $108.25 | $105.98 | $106.78 | $101.74 | 281,867 |
| 2015-11-27 | $105.56 | $108.13 | $105.28 | $107.66 | $102.58 | 131,832 |
| 2015-11-25 | $105.22 | $106.11 | $104.72 | $106.00 | $100.99 | 220,484 |
| 2015-11-24 | $106.53 | $106.80 | $104.09 | $105.20 | $100.23 | 488,064 |
| 2015-11-23 | $106.15 | $107.96 | $106.15 | $107.35 | $102.28 | 321,453 |
| 2015-11-20 | $104.15 | $106.78 | $103.40 | $106.68 | $101.64 | 269,811 |
| 2015-11-19 | $103.10 | $104.54 | $102.36 | $103.49 | $98.60 | 204,076 |
| 2015-11-18 | $101.76 | $103.64 | $100.63 | $103.61 | $98.72 | 293,396 |
| 2015-11-17 | $100.68 | $102.56 | $99.81 | $101.73 | $96.93 | 230,093 |
| 2015-11-16 | $98.63 | $100.91 | $98.20 | $100.75 | $95.99 | 178,938 |
| 2015-11-13 | $99.28 | $99.92 | $98.49 | $98.58 | $93.92 | 257,877 |
| 2015-11-12 | $100.50 | $101.08 | $99.10 | $100.01 | $95.29 | 263,696 |
| 2015-11-11 | $100.35 | $101.62 | $99.91 | $101.18 | $96.40 | 361,641 |
| 2015-11-10 | $98.65 | $100.70 | $97.64 | $99.97 | $95.25 | 207,812 |
| 2015-11-09 | $99.85 | $99.87 | $97.50 | $99.16 | $94.48 | 210,336 |
| 2015-11-06 | $98.87 | $99.85 | $98.11 | $99.82 | $95.11 | 217,876 |
| 2015-11-05 | $98.50 | $99.11 | $97.28 | $98.98 | $94.31 | 176,282 |
| 2015-11-04 | $99.12 | $100.12 | $96.00 | $98.55 | $93.90 | 307,902 |
| 2015-11-03 | $98.85 | $101.47 | $97.99 | $98.88 | $94.21 | 188,597 |
| 2015-11-02 | $101.77 | $102.41 | $98.92 | $99.00 | $94.32 | 473,899 |
| 2015-10-30 | $102.81 | $104.56 | $100.09 | $101.31 | $96.33 | 4,926,507 |
| 2015-10-29 | $99.37 | $103.08 | $99.06 | $102.89 | $97.83 | 420,143 |
| 2015-10-28 | $96.24 | $100.60 | $95.97 | $100.20 | $95.27 | 408,999 |
| 2015-10-27 | $95.39 | $96.08 | $94.80 | $95.26 | $90.58 | 171,206 |
| 2015-10-26 | $91.15 | $95.86 | $90.98 | $95.86 | $91.15 | 282,674 |
| 2015-10-23 | $90.58 | $90.71 | $88.83 | $90.01 | $85.59 | 213,318 |
| 2015-10-22 | $87.86 | $90.88 | $87.42 | $89.55 | $85.15 | 468,327 |
| 2015-10-21 | $95.52 | $97.44 | $86.19 | $86.86 | $82.59 | 1,235,798 |
| 2015-10-20 | $96.07 | $98.00 | $94.75 | $96.10 | $91.38 | 175,292 |
| 2015-10-19 | $96.04 | $96.46 | $94.62 | $95.94 | $91.23 | 225,549 |
| 2015-10-16 | $96.88 | $97.31 | $95.40 | $96.73 | $91.98 | 144,300 |
| 2015-10-15 | $94.42 | $96.72 | $94.42 | $96.50 | $91.76 | 174,432 |
| 2015-10-14 | $94.49 | $95.44 | $93.31 | $94.24 | $89.61 | 167,308 |
| 2015-10-13 | $96.41 | $97.01 | $94.52 | $94.56 | $89.91 | 87,452 |
| 2015-10-12 | $94.55 | $96.98 | $93.52 | $96.96 | $92.20 | 119,166 |
| 2015-10-09 | $95.79 | $96.84 | $94.04 | $94.70 | $90.05 | 124,024 |
| 2015-10-08 | $94.94 | $95.58 | $93.90 | $95.50 | $90.81 | 157,826 |
| 2015-10-07 | $93.98 | $94.89 | $93.01 | $94.84 | $90.18 | 166,544 |
| 2015-10-06 | $96.66 | $96.66 | $92.85 | $93.33 | $88.74 | 147,464 |
| 2015-10-05 | $96.13 | $97.21 | $95.02 | $96.93 | $92.17 | 177,016 |
| 2015-10-02 | $92.41 | $95.35 | $91.72 | $95.01 | $90.34 | 297,889 |
| 2015-10-01 | $92.92 | $94.15 | $91.07 | $94.02 | $89.40 | 256,877 |
| 2015-09-30 | $91.52 | $93.15 | $90.19 | $93.02 | $88.45 | 301,559 |
| 2015-09-29 | $94.70 | $95.15 | $89.79 | $90.82 | $86.36 | 260,716 |
| 2015-09-28 | $98.95 | $99.13 | $94.55 | $94.70 | $90.05 | 233,839 |
| 2015-09-25 | $98.15 | $101.21 | $97.88 | $99.52 | $94.63 | 322,440 |
| 2015-09-24 | $98.52 | $98.86 | $96.77 | $97.15 | $92.38 | 273,469 |
| 2015-09-23 | $95.90 | $99.43 | $95.55 | $98.99 | $94.13 | 205,016 |
| 2015-09-22 | $96.00 | $97.32 | $95.05 | $95.92 | $91.21 | 108,042 |
| 2015-09-21 | $97.28 | $98.27 | $95.98 | $97.04 | $92.27 | 221,441 |
| 2015-09-18 | $95.27 | $96.79 | $94.85 | $96.32 | $91.59 | 359,899 |
| 2015-09-17 | $97.32 | $98.34 | $96.05 | $96.50 | $91.76 | 199,093 |
| 2015-09-16 | $97.52 | $97.84 | $96.32 | $97.50 | $92.71 | 190,030 |
| 2015-09-15 | $97.40 | $98.00 | $96.67 | $97.30 | $92.52 | 232,497 |
| 2015-09-14 | $97.39 | $98.00 | $96.37 | $96.96 | $92.20 | 116,281 |
| 2015-09-11 | $96.54 | $97.70 | $96.54 | $97.35 | $92.57 | 175,864 |
| 2015-09-10 | $96.27 | $97.76 | $96.27 | $97.14 | $92.37 | 117,843 |
| 2015-09-09 | $97.67 | $98.35 | $96.48 | $96.62 | $91.87 | 163,649 |
| 2015-09-08 | $96.45 | $97.06 | $94.67 | $96.50 | $91.76 | 215,211 |
MarketAxess Holdings Inc (MKTX) News Headlines
.jpg)
MarketAxess tops profit expectations as market volatility fuels record trading
None
reuters.com May 7, 2025.jpg)
.jpg)
Recent MarketAxess Holdings Inc (MKTX) News
.jpg)
Similar Companies to MarketAxess Holdings Inc (MKTX) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |