Martin Marietta Materials Inc (MLM) Exchange: NYSE
Data as of Oct. 7, 2025
$629.61 ($-6.50) -1.02%
Martin Marietta Materials Inc - Daily Information
Click for more stock information on Martin Marietta Materials Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $638.62 |
| Previous Close | $629.61 |
| High | $640.00 |
| Low | $626.06 |
| Adjusted Open | $638.62 |
| Previous Adjusted Close | $629.61 |
| Adjusted High | $640.00 |
| Adjusted Low | $626.06 |
About Martin Marietta Materials Inc (MLM)
Martin Marietta Materials Inc (NYSE: MLM) is one of the largest suppliers of construction-related materials in the United States, with a diverse portfolio of products and services including aggregates, cement and ready-mixed concrete. For over 60 years, the company has been supplying construction materials to customers throughout the United States. As of 2020, Martin Marietta had over 18,000 employees and recorded total sales of over $4.3 billion. The companyâs success is reflected in its strong performance, with revenue growth of 25% over the past five fiscal years and net income increasing by 50% during the same period.
Invest in Martin Marietta Materials Inc (MLM)
Historical Stock Data for Martin Marietta Materials Inc (MLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $638.62 | $640.00 | $626.06 | $629.61 | $629.61 | 253,874 |
| 2025-10-06 | $634.97 | $638.26 | $627.93 | $636.11 | $636.11 | 259,618 |
| 2025-10-03 | $626.46 | $637.36 | $618.67 | $634.77 | $634.77 | 329,762 |
| 2025-10-02 | $619.35 | $629.12 | $617.72 | $627.87 | $627.87 | 285,738 |
| 2025-10-01 | $629.95 | $634.84 | $615.48 | $620.06 | $620.06 | 389,729 |
| 2025-09-30 | $619.53 | $631.75 | $619.53 | $630.28 | $630.28 | 434,934 |
| 2025-09-29 | $616.97 | $622.09 | $613.72 | $621.25 | $621.25 | 304,672 |
| 2025-09-26 | $611.80 | $617.72 | $606.78 | $613.74 | $613.74 | 290,580 |
| 2025-09-25 | $603.13 | $610.85 | $600.00 | $608.06 | $608.06 | 269,583 |
| 2025-09-24 | $614.48 | $618.58 | $604.37 | $606.80 | $606.80 | 378,789 |
| 2025-09-23 | $620.42 | $627.27 | $613.85 | $615.39 | $615.39 | 307,797 |
| 2025-09-22 | $618.01 | $624.11 | $615.15 | $619.83 | $619.83 | 285,670 |
| 2025-09-19 | $621.98 | $622.37 | $616.16 | $618.57 | $618.57 | 630,870 |
| 2025-09-18 | $607.63 | $625.69 | $607.45 | $620.40 | $620.40 | 325,528 |
| 2025-09-17 | $609.76 | $624.61 | $608.20 | $609.69 | $609.69 | 463,131 |
| 2025-09-16 | $611.53 | $614.05 | $606.18 | $609.76 | $609.76 | 296,068 |
| 2025-09-15 | $616.94 | $618.68 | $610.27 | $611.08 | $611.08 | 296,606 |
| 2025-09-12 | $627.66 | $629.44 | $615.60 | $615.86 | $615.86 | 331,389 |
| 2025-09-11 | $618.69 | $632.26 | $613.26 | $631.12 | $631.12 | 301,280 |
| 2025-09-10 | $613.65 | $622.46 | $613.15 | $616.73 | $616.73 | 283,140 |
| 2025-09-09 | $622.42 | $622.60 | $609.50 | $614.22 | $614.22 | 421,591 |
| 2025-09-08 | $620.95 | $627.68 | $618.50 | $627.09 | $627.09 | 321,151 |
| 2025-09-05 | $621.68 | $623.83 | $616.12 | $622.64 | $622.64 | 311,202 |
| 2025-09-04 | $615.26 | $620.16 | $608.89 | $618.97 | $618.97 | 413,643 |
| 2025-09-03 | $616.38 | $616.38 | $605.71 | $611.20 | $611.20 | 412,042 |
| 2025-09-02 | $609.98 | $618.04 | $608.70 | $616.38 | $616.38 | 551,231 |
| 2025-08-29 | $613.71 | $616.60 | $609.55 | $616.40 | $616.40 | 368,637 |
| 2025-08-28 | $617.97 | $617.97 | $608.90 | $612.29 | $612.29 | 292,824 |
| 2025-08-27 | $615.00 | $621.36 | $614.81 | $616.64 | $616.64 | 413,367 |
| 2025-08-26 | $604.47 | $617.74 | $604.13 | $617.04 | $617.04 | 750,413 |
| 2025-08-25 | $604.30 | $609.86 | $604.06 | $604.50 | $604.50 | 318,458 |
| 2025-08-22 | $603.49 | $615.71 | $602.58 | $607.89 | $607.89 | 363,783 |
| 2025-08-21 | $598.17 | $602.47 | $596.92 | $600.74 | $600.74 | 333,392 |
| 2025-08-20 | $606.45 | $608.25 | $595.77 | $600.60 | $600.60 | 379,672 |
| 2025-08-19 | $604.95 | $608.23 | $602.87 | $607.76 | $607.76 | 374,064 |
| 2025-08-18 | $609.70 | $611.18 | $601.60 | $602.83 | $602.83 | 304,374 |
| 2025-08-15 | $616.02 | $616.02 | $607.85 | $609.58 | $609.58 | 302,900 |
| 2025-08-14 | $615.63 | $617.63 | $608.61 | $612.50 | $612.50 | 365,025 |
| 2025-08-13 | $618.99 | $620.81 | $609.76 | $620.08 | $620.08 | 360,124 |
| 2025-08-12 | $600.46 | $617.40 | $598.81 | $615.43 | $615.43 | 477,945 |
| 2025-08-11 | $610.89 | $610.89 | $598.47 | $599.93 | $599.93 | 477,759 |
| 2025-08-08 | $602.56 | $615.59 | $601.17 | $610.92 | $610.92 | 526,226 |
| 2025-08-07 | $602.22 | $610.97 | $590.35 | $600.30 | $600.30 | 754,268 |
| 2025-08-06 | $607.50 | $608.00 | $597.16 | $598.04 | $598.04 | 618,400 |
| 2025-08-05 | $600.44 | $609.39 | $598.37 | $607.50 | $607.50 | 516,641 |
| 2025-08-04 | $594.78 | $613.23 | $594.78 | $602.32 | $602.32 | 705,942 |
| 2025-08-01 | $572.40 | $577.90 | $561.51 | $577.86 | $577.86 | 393,100 |
| 2025-07-31 | $563.62 | $576.28 | $560.89 | $574.88 | $574.88 | 589,817 |
| 2025-07-30 | $580.00 | $582.13 | $572.69 | $575.32 | $575.32 | 383,758 |
| 2025-07-29 | $579.88 | $582.20 | $575.90 | $579.92 | $579.92 | 244,251 |
| 2025-07-28 | $585.02 | $585.02 | $572.67 | $575.88 | $575.88 | 325,736 |
| 2025-07-25 | $582.01 | $586.98 | $580.06 | $585.73 | $585.73 | 233,676 |
| 2025-07-24 | $574.75 | $583.44 | $573.56 | $581.44 | $581.44 | 336,583 |
| 2025-07-23 | $574.45 | $577.37 | $569.95 | $574.75 | $574.75 | 325,988 |
| 2025-07-22 | $565.84 | $572.02 | $560.13 | $570.98 | $570.98 | 267,771 |
| 2025-07-21 | $568.07 | $568.66 | $562.92 | $563.26 | $563.26 | 307,855 |
| 2025-07-18 | $554.56 | $565.48 | $551.97 | $565.03 | $565.03 | 407,637 |
| 2025-07-17 | $546.36 | $553.31 | $543.19 | $553.09 | $553.09 | 308,591 |
| 2025-07-16 | $546.25 | $547.54 | $532.88 | $546.36 | $546.36 | 532,167 |
| 2025-07-15 | $566.23 | $568.69 | $548.25 | $548.42 | $548.42 | 355,055 |
| 2025-07-14 | $563.29 | $566.55 | $558.43 | $564.82 | $564.82 | 400,402 |
| 2025-07-11 | $559.49 | $563.23 | $551.77 | $562.00 | $562.00 | 269,548 |
| 2025-07-10 | $567.02 | $571.10 | $562.91 | $564.38 | $564.38 | 313,946 |
| 2025-07-09 | $559.60 | $567.12 | $555.30 | $567.02 | $567.02 | 267,650 |
| 2025-07-08 | $555.99 | $561.55 | $553.02 | $559.09 | $559.09 | 247,747 |
| 2025-07-07 | $558.44 | $561.99 | $555.82 | $556.29 | $556.29 | 434,390 |
| 2025-07-03 | $558.49 | $560.34 | $554.50 | $557.89 | $557.89 | 310,586 |
| 2025-07-02 | $558.00 | $560.82 | $553.39 | $558.67 | $558.67 | 319,445 |
| 2025-07-01 | $548.00 | $560.70 | $540.41 | $557.68 | $557.68 | 458,397 |
| 2025-06-30 | $548.60 | $554.71 | $546.53 | $548.96 | $548.96 | 373,970 |
| 2025-06-27 | $542.39 | $550.85 | $539.89 | $550.05 | $550.05 | 448,679 |
| 2025-06-26 | $536.11 | $545.44 | $532.81 | $540.66 | $540.66 | 444,165 |
| 2025-06-25 | $551.54 | $551.55 | $534.06 | $534.42 | $534.42 | 489,890 |
| 2025-06-24 | $551.62 | $555.44 | $549.46 | $552.37 | $552.37 | 547,988 |
| 2025-06-23 | $539.24 | $552.65 | $536.55 | $551.96 | $551.96 | 438,426 |
| 2025-06-20 | $541.55 | $543.64 | $534.37 | $538.22 | $538.22 | 954,267 |
| 2025-06-18 | $537.69 | $546.01 | $536.54 | $538.79 | $538.79 | 373,071 |
| 2025-06-17 | $540.38 | $545.43 | $539.89 | $541.39 | $541.39 | 329,059 |
| 2025-06-16 | $540.41 | $546.80 | $540.20 | $542.79 | $542.79 | 328,496 |
| 2025-06-13 | $548.47 | $549.41 | $540.30 | $542.47 | $542.47 | 249,974 |
| 2025-06-12 | $544.01 | $553.92 | $541.00 | $552.64 | $552.64 | 239,513 |
| 2025-06-11 | $555.11 | $557.09 | $543.93 | $545.85 | $545.85 | 442,957 |
| 2025-06-10 | $555.00 | $558.55 | $550.69 | $554.33 | $554.33 | 295,199 |
| 2025-06-09 | $554.78 | $557.84 | $549.42 | $554.48 | $554.48 | 285,341 |
| 2025-06-06 | $554.10 | $554.88 | $547.90 | $551.32 | $551.32 | 274,769 |
| 2025-06-05 | $551.41 | $552.01 | $544.52 | $550.04 | $550.04 | 286,922 |
| 2025-06-04 | $547.38 | $552.16 | $544.40 | $549.57 | $549.57 | 432,523 |
| 2025-06-03 | $543.07 | $546.26 | $535.67 | $545.54 | $545.54 | 372,092 |
| 2025-06-02 | $542.86 | $542.86 | $533.80 | $541.61 | $541.61 | 441,836 |
| 2025-05-30 | $546.59 | $552.99 | $538.51 | $547.55 | $546.75 | 653,644 |
| 2025-05-29 | $551.87 | $552.94 | $544.19 | $548.48 | $548.48 | 689,287 |
| 2025-05-28 | $567.49 | $568.98 | $548.81 | $550.53 | $550.53 | 614,873 |
| 2025-05-27 | $569.18 | $569.81 | $561.58 | $567.49 | $567.49 | 456,339 |
| 2025-05-23 | $558.20 | $564.58 | $556.72 | $561.72 | $561.72 | 362,949 |
| 2025-05-22 | $559.48 | $566.59 | $556.27 | $564.69 | $564.69 | 463,910 |
| 2025-05-21 | $558.22 | $563.82 | $556.77 | $560.04 | $560.04 | 622,551 |
| 2025-05-20 | $562.50 | $565.41 | $560.22 | $563.62 | $563.62 | 327,014 |
| 2025-05-19 | $557.13 | $569.34 | $556.86 | $568.19 | $568.19 | 389,079 |
| 2025-05-16 | $555.42 | $565.31 | $555.42 | $564.08 | $564.08 | 419,345 |
| 2025-05-15 | $540.74 | $553.41 | $540.74 | $552.86 | $552.86 | 368,061 |
| 2025-05-14 | $544.56 | $544.56 | $536.15 | $541.02 | $541.02 | 419,427 |
| 2025-05-13 | $556.10 | $557.02 | $542.45 | $543.89 | $543.89 | 369,585 |
| 2025-05-12 | $556.26 | $556.41 | $548.08 | $553.06 | $553.06 | 413,949 |
| 2025-05-09 | $542.14 | $543.95 | $537.30 | $541.85 | $541.85 | 320,150 |
| 2025-05-08 | $539.04 | $546.73 | $536.71 | $541.56 | $541.56 | 356,752 |
| 2025-05-07 | $537.49 | $543.70 | $533.20 | $534.46 | $534.46 | 363,896 |
| 2025-05-06 | $533.58 | $542.59 | $530.86 | $535.00 | $535.00 | 323,165 |
| 2025-05-05 | $535.80 | $546.05 | $533.69 | $542.19 | $542.19 | 465,882 |
| 2025-05-02 | $530.13 | $539.76 | $527.73 | $535.80 | $535.80 | 386,359 |
| 2025-05-01 | $527.99 | $536.12 | $522.86 | $522.88 | $522.88 | 488,043 |
| 2025-04-30 | $496.06 | $525.99 | $490.31 | $523.98 | $523.98 | 943,556 |
| 2025-04-29 | $503.57 | $508.80 | $495.98 | $504.86 | $504.86 | 491,629 |
| 2025-04-28 | $504.00 | $505.97 | $497.06 | $502.90 | $502.90 | 359,951 |
| 2025-04-25 | $506.90 | $509.50 | $502.62 | $504.44 | $504.44 | 328,163 |
| 2025-04-24 | $497.74 | $511.08 | $495.82 | $509.25 | $509.25 | 324,152 |
| 2025-04-23 | $500.10 | $507.22 | $495.91 | $498.34 | $498.34 | 324,892 |
| 2025-04-22 | $494.66 | $494.66 | $484.97 | $491.00 | $491.00 | 701,528 |
| 2025-04-21 | $491.14 | $491.28 | $478.86 | $485.07 | $485.07 | 433,946 |
| 2025-04-17 | $489.82 | $498.69 | $488.27 | $494.24 | $494.24 | 251,487 |
| 2025-04-16 | $494.40 | $498.64 | $485.15 | $491.07 | $491.07 | 316,177 |
| 2025-04-15 | $504.50 | $507.94 | $497.72 | $499.05 | $499.05 | 326,547 |
| 2025-04-14 | $494.56 | $505.32 | $488.71 | $502.93 | $502.93 | 522,560 |
| 2025-04-11 | $478.46 | $497.88 | $472.97 | $491.69 | $491.69 | 627,115 |
| 2025-04-10 | $473.00 | $480.52 | $462.80 | $475.27 | $475.27 | 439,851 |
| 2025-04-09 | $446.66 | $487.90 | $441.95 | $481.63 | $481.63 | 757,825 |
| 2025-04-08 | $473.30 | $473.30 | $442.89 | $452.51 | $452.51 | 636,194 |
| 2025-04-07 | $457.83 | $480.36 | $444.91 | $459.82 | $459.82 | 936,105 |
| 2025-04-04 | $480.27 | $483.51 | $464.36 | $470.70 | $470.70 | 889,710 |
| 2025-04-03 | $475.49 | $486.16 | $470.55 | $484.97 | $484.97 | 561,120 |
| 2025-04-02 | $478.90 | $496.07 | $478.90 | $492.47 | $492.47 | 340,678 |
| 2025-04-01 | $474.73 | $485.37 | $469.11 | $484.56 | $484.56 | 483,453 |
| 2025-03-31 | $474.19 | $480.67 | $468.84 | $478.13 | $478.13 | 568,283 |
| 2025-03-28 | $482.53 | $483.62 | $473.10 | $478.00 | $478.00 | 551,618 |
| 2025-03-27 | $480.99 | $487.23 | $474.35 | $484.30 | $484.30 | 325,576 |
| 2025-03-26 | $488.41 | $492.82 | $482.05 | $482.87 | $482.87 | 286,844 |
| 2025-03-25 | $488.55 | $490.96 | $482.05 | $488.30 | $488.30 | 361,078 |
| 2025-03-24 | $483.71 | $492.52 | $479.87 | $490.69 | $490.69 | 448,872 |
| 2025-03-21 | $480.10 | $481.82 | $472.31 | $477.03 | $477.03 | 857,512 |
| 2025-03-20 | $485.67 | $493.77 | $483.53 | $483.78 | $483.78 | 464,759 |
| 2025-03-19 | $485.93 | $493.88 | $481.55 | $490.20 | $490.20 | 528,924 |
| 2025-03-18 | $486.45 | $492.56 | $483.67 | $488.19 | $488.19 | 602,369 |
| 2025-03-17 | $475.10 | $491.64 | $475.10 | $488.73 | $488.73 | 706,042 |
| 2025-03-14 | $470.11 | $478.83 | $465.00 | $477.45 | $477.45 | 786,832 |
| 2025-03-13 | $461.90 | $470.21 | $460.60 | $465.06 | $465.06 | 973,162 |
| 2025-03-12 | $466.15 | $469.51 | $463.09 | $464.66 | $464.66 | 688,796 |
| 2025-03-11 | $464.22 | $469.21 | $458.90 | $464.41 | $464.41 | 655,447 |
| 2025-03-10 | $455.59 | $469.89 | $454.78 | $468.13 | $468.13 | 1,309,374 |
| 2025-03-07 | $473.17 | $474.15 | $448.50 | $460.39 | $460.39 | 983,192 |
| 2025-03-06 | $475.61 | $481.36 | $472.35 | $475.91 | $475.91 | 934,864 |
| 2025-03-05 | $468.17 | $478.70 | $466.23 | $477.63 | $477.63 | 864,348 |
| 2025-03-04 | $465.96 | $470.63 | $451.09 | $461.92 | $461.92 | 1,103,198 |
| 2025-03-03 | $486.45 | $490.00 | $467.99 | $469.80 | $469.80 | 611,389 |
| 2025-02-28 | $486.37 | $488.89 | $475.10 | $483.14 | $482.33 | 860,584 |
| 2025-02-27 | $489.05 | $494.19 | $482.14 | $482.34 | $481.53 | 503,146 |
| 2025-02-26 | $491.45 | $498.31 | $489.42 | $491.13 | $490.31 | 795,312 |
| 2025-02-25 | $492.49 | $495.85 | $484.18 | $490.29 | $489.47 | 790,311 |
| 2025-02-24 | $489.86 | $494.93 | $486.32 | $490.64 | $489.82 | 566,369 |
| 2025-02-21 | $511.23 | $511.23 | $487.60 | $489.84 | $489.84 | 543,037 |
| 2025-02-20 | $516.76 | $519.88 | $500.10 | $506.04 | $506.04 | 566,221 |
| 2025-02-19 | $527.33 | $530.48 | $517.00 | $520.95 | $520.95 | 406,155 |
| 2025-02-18 | $532.70 | $539.75 | $529.15 | $533.99 | $533.99 | 614,096 |
| 2025-02-14 | $535.38 | $535.38 | $525.43 | $527.38 | $527.38 | 687,818 |
| 2025-02-13 | $522.87 | $532.11 | $518.32 | $531.66 | $531.66 | 665,151 |
| 2025-02-12 | $501.43 | $526.98 | $482.72 | $517.14 | $517.14 | 1,328,957 |
| 2025-02-11 | $527.06 | $533.39 | $523.35 | $529.00 | $529.00 | 623,144 |
| 2025-02-10 | $542.09 | $542.09 | $529.95 | $530.97 | $530.97 | 443,719 |
| 2025-02-07 | $545.44 | $547.13 | $537.62 | $538.60 | $538.60 | 328,507 |
| 2025-02-06 | $541.40 | $548.19 | $540.11 | $545.44 | $545.44 | 390,838 |
| 2025-02-05 | $541.33 | $541.48 | $536.05 | $539.96 | $539.96 | 463,773 |
| 2025-02-04 | $539.78 | $541.45 | $536.42 | $537.30 | $537.30 | 408,859 |
| 2025-02-03 | $536.03 | $540.37 | $527.78 | $535.95 | $535.95 | 394,967 |
| 2025-01-31 | $545.57 | $548.29 | $541.99 | $544.12 | $544.12 | 390,996 |
| 2025-01-30 | $542.31 | $547.87 | $540.17 | $546.33 | $546.33 | 340,770 |
| 2025-01-29 | $542.12 | $545.22 | $539.21 | $539.84 | $539.84 | 309,349 |
| 2025-01-28 | $548.99 | $556.83 | $541.04 | $542.17 | $542.17 | 343,285 |
| 2025-01-27 | $544.33 | $548.20 | $541.65 | $546.04 | $546.04 | 318,534 |
| 2025-01-24 | $548.80 | $550.54 | $546.36 | $548.56 | $548.56 | 293,656 |
| 2025-01-23 | $551.61 | $554.68 | $546.50 | $548.77 | $548.77 | 327,630 |
| 2025-01-22 | $549.08 | $554.44 | $540.95 | $549.68 | $549.68 | 366,562 |
| 2025-01-21 | $555.84 | $560.12 | $549.54 | $552.64 | $552.64 | 460,174 |
| 2025-01-17 | $534.46 | $544.64 | $533.90 | $542.56 | $542.56 | 371,420 |
| 2025-01-16 | $531.16 | $533.10 | $526.10 | $531.23 | $531.23 | 200,712 |
| 2025-01-15 | $529.72 | $532.37 | $527.41 | $531.29 | $531.29 | 320,207 |
| 2025-01-14 | $515.85 | $520.00 | $513.74 | $517.68 | $517.68 | 285,392 |
| 2025-01-13 | $506.02 | $513.30 | $506.02 | $513.20 | $513.20 | 475,807 |
| 2025-01-10 | $511.80 | $512.70 | $505.45 | $508.71 | $508.71 | 356,813 |
| 2025-01-08 | $510.92 | $521.97 | $507.74 | $517.25 | $517.25 | 377,970 |
| 2025-01-07 | $513.78 | $515.86 | $505.82 | $508.65 | $508.65 | 479,558 |
| 2025-01-06 | $518.30 | $527.13 | $515.92 | $517.37 | $517.37 | 366,417 |
| 2025-01-03 | $511.24 | $519.38 | $511.12 | $516.67 | $516.67 | 332,400 |
| 2025-01-02 | $519.74 | $523.78 | $507.70 | $510.56 | $510.56 | 414,679 |
| 2024-12-31 | $522.70 | $522.94 | $514.69 | $516.50 | $516.50 | 267,847 |
| 2024-12-30 | $522.11 | $525.20 | $518.02 | $520.25 | $520.25 | 250,432 |
| 2024-12-27 | $527.85 | $534.11 | $526.55 | $528.84 | $528.84 | 249,306 |
| 2024-12-26 | $531.61 | $535.33 | $530.04 | $532.04 | $532.04 | 526,185 |
| 2024-12-24 | $532.57 | $533.41 | $529.31 | $533.18 | $533.18 | 112,108 |
| 2024-12-23 | $531.48 | $534.20 | $528.18 | $531.78 | $531.78 | 268,750 |
| 2024-12-20 | $524.05 | $540.64 | $524.05 | $533.69 | $533.69 | 977,675 |
| 2024-12-19 | $537.10 | $541.66 | $524.72 | $525.77 | $525.77 | 510,417 |
| 2024-12-18 | $546.47 | $558.48 | $535.00 | $535.64 | $535.64 | 724,636 |
| 2024-12-17 | $542.46 | $550.71 | $542.46 | $544.78 | $544.78 | 524,521 |
| 2024-12-16 | $551.77 | $554.61 | $546.51 | $547.30 | $547.30 | 337,336 |
| 2024-12-13 | $557.14 | $558.69 | $547.00 | $550.92 | $550.92 | 297,362 |
| 2024-12-12 | $559.06 | $560.83 | $554.99 | $556.82 | $556.82 | 280,647 |
| 2024-12-11 | $569.93 | $569.93 | $559.79 | $560.18 | $560.18 | 430,388 |
| 2024-12-10 | $569.00 | $569.53 | $555.05 | $563.45 | $563.45 | 420,961 |
| 2024-12-09 | $581.61 | $588.18 | $570.66 | $574.70 | $574.70 | 360,855 |
| 2024-12-06 | $585.37 | $585.40 | $576.97 | $581.18 | $581.18 | 395,320 |
| 2024-12-05 | $580.00 | $586.43 | $573.46 | $582.39 | $582.39 | 450,605 |
| 2024-12-04 | $585.84 | $587.84 | $580.30 | $582.44 | $582.44 | 350,959 |
| 2024-12-03 | $595.05 | $595.05 | $585.80 | $588.75 | $588.75 | 534,715 |
| 2024-12-02 | $599.66 | $601.57 | $590.61 | $593.22 | $593.22 | 342,721 |
| 2024-11-29 | $600.26 | $600.66 | $593.16 | $600.00 | $599.20 | 184,946 |
| 2024-11-27 | $601.00 | $603.91 | $592.66 | $595.60 | $594.81 | 379,164 |
| 2024-11-26 | $603.18 | $603.18 | $589.89 | $596.97 | $596.18 | 477,795 |
| 2024-11-25 | $600.20 | $610.32 | $599.38 | $604.00 | $603.20 | 765,456 |
| 2024-11-22 | $590.00 | $599.35 | $587.58 | $597.81 | $597.01 | 448,569 |
| 2024-11-21 | $588.73 | $593.73 | $584.24 | $590.60 | $589.81 | 347,848 |
| 2024-11-20 | $582.70 | $585.50 | $579.36 | $585.26 | $584.48 | 443,080 |
| 2024-11-19 | $574.14 | $584.19 | $572.01 | $582.70 | $581.93 | 325,830 |
| 2024-11-18 | $581.40 | $585.92 | $579.05 | $581.64 | $580.87 | 380,836 |
| 2024-11-15 | $587.77 | $589.52 | $579.34 | $583.03 | $582.25 | 400,417 |
| 2024-11-14 | $604.33 | $606.97 | $586.64 | $587.96 | $587.18 | 469,835 |
| 2024-11-13 | $607.00 | $610.25 | $603.33 | $605.26 | $604.46 | 507,122 |
| 2024-11-12 | $613.61 | $614.02 | $605.64 | $606.79 | $605.98 | 312,325 |
| 2024-11-11 | $624.59 | $626.11 | $615.35 | $616.05 | $615.23 | 379,414 |
| 2024-11-08 | $618.69 | $624.11 | $617.15 | $619.58 | $618.76 | 402,853 |
| 2024-11-07 | $622.45 | $622.45 | $614.64 | $617.16 | $616.34 | 516,969 |
| 2024-11-06 | $610.25 | $633.23 | $610.25 | $617.31 | $616.49 | 1,163,559 |
| 2024-11-05 | $580.11 | $587.13 | $580.11 | $582.52 | $581.75 | 569,653 |
| 2024-11-04 | $580.98 | $582.82 | $577.52 | $581.98 | $581.21 | 326,340 |
| 2024-11-01 | $594.57 | $596.42 | $580.05 | $580.14 | $579.37 | 496,750 |
| 2024-10-31 | $596.63 | $601.53 | $592.28 | $592.34 | $591.55 | 629,279 |
| 2024-10-30 | $583.00 | $610.34 | $575.21 | $604.85 | $604.05 | 917,533 |
| 2024-10-29 | $574.23 | $584.26 | $571.13 | $583.88 | $583.10 | 647,917 |
| 2024-10-28 | $574.47 | $579.91 | $573.32 | $578.27 | $577.50 | 430,342 |
| 2024-10-25 | $577.75 | $580.28 | $567.64 | $570.21 | $569.45 | 248,678 |
| 2024-10-24 | $562.58 | $571.95 | $559.51 | $570.65 | $569.89 | 381,817 |
| 2024-10-23 | $559.84 | $564.33 | $556.31 | $562.79 | $562.04 | 313,495 |
| 2024-10-22 | $575.36 | $575.36 | $560.64 | $560.95 | $560.20 | 307,392 |
| 2024-10-21 | $580.12 | $580.41 | $573.27 | $577.53 | $576.76 | 363,194 |
| 2024-10-18 | $575.54 | $582.65 | $567.41 | $581.00 | $580.23 | 354,137 |
| 2024-10-17 | $574.47 | $578.94 | $569.80 | $573.45 | $572.69 | 435,163 |
| 2024-10-16 | $562.06 | $571.47 | $558.24 | $570.90 | $570.14 | 439,721 |
| 2024-10-15 | $554.71 | $572.65 | $554.71 | $561.89 | $561.14 | 414,255 |
| 2024-10-14 | $543.99 | $553.09 | $542.00 | $552.35 | $551.62 | 330,705 |
| 2024-10-11 | $532.78 | $545.97 | $532.78 | $544.90 | $544.90 | 270,725 |
| 2024-10-10 | $526.17 | $539.70 | $523.00 | $534.52 | $534.52 | 291,782 |
| 2024-10-09 | $523.99 | $534.23 | $521.00 | $531.16 | $531.16 | 281,557 |
| 2024-10-08 | $521.74 | $524.93 | $516.28 | $523.99 | $523.99 | 345,601 |
| 2024-10-07 | $520.00 | $521.99 | $515.90 | $518.65 | $518.65 | 363,163 |
| 2024-10-04 | $526.36 | $528.91 | $518.80 | $524.11 | $524.11 | 303,656 |
| 2024-10-03 | $522.10 | $524.43 | $515.70 | $521.23 | $521.23 | 427,630 |
| 2024-10-02 | $529.86 | $532.47 | $518.27 | $521.05 | $521.05 | 624,666 |
| 2024-10-01 | $536.30 | $538.18 | $527.32 | $534.98 | $534.98 | 426,534 |
| 2024-09-30 | $536.35 | $539.81 | $529.20 | $538.25 | $538.25 | 549,992 |
| 2024-09-27 | $538.26 | $544.20 | $533.53 | $539.11 | $539.11 | 416,282 |
| 2024-09-26 | $545.31 | $555.84 | $538.39 | $539.65 | $539.65 | 491,623 |
| 2024-09-25 | $540.88 | $543.69 | $532.37 | $536.01 | $536.01 | 401,361 |
| 2024-09-24 | $545.75 | $548.20 | $530.85 | $535.92 | $535.92 | 469,020 |
| 2024-09-23 | $545.70 | $548.09 | $536.44 | $545.40 | $545.40 | 402,672 |
| 2024-09-20 | $553.90 | $555.88 | $543.87 | $546.29 | $546.29 | 916,041 |
| 2024-09-19 | $548.09 | $550.52 | $537.49 | $548.71 | $548.71 | 395,522 |
| 2024-09-18 | $538.00 | $543.27 | $530.10 | $534.01 | $534.01 | 450,324 |
| 2024-09-17 | $531.95 | $537.06 | $527.41 | $534.04 | $534.04 | 366,146 |
| 2024-09-16 | $522.70 | $532.22 | $520.12 | $529.78 | $529.78 | 353,591 |
| 2024-09-13 | $515.13 | $523.34 | $513.44 | $520.68 | $520.68 | 427,578 |
| 2024-09-12 | $509.40 | $517.25 | $507.50 | $515.33 | $515.33 | 312,166 |
| 2024-09-11 | $505.45 | $508.91 | $490.05 | $507.79 | $507.79 | 443,368 |
| 2024-09-10 | $509.25 | $511.53 | $501.11 | $507.20 | $507.20 | 319,547 |
| 2024-09-09 | $505.94 | $509.95 | $502.66 | $506.18 | $506.18 | 374,237 |
| 2024-09-06 | $509.62 | $514.71 | $501.98 | $502.48 | $502.48 | 457,801 |
| 2024-09-05 | $509.83 | $512.54 | $501.01 | $506.07 | $506.07 | 509,935 |
| 2024-09-04 | $523.00 | $523.29 | $503.74 | $511.26 | $511.26 | 785,480 |
| 2024-09-03 | $528.50 | $531.86 | $517.45 | $519.45 | $519.45 | 509,999 |
| 2024-08-30 | $526.46 | $536.36 | $523.09 | $534.16 | $534.16 | 538,800 |
| 2024-08-29 | $516.38 | $527.37 | $516.38 | $523.99 | $523.99 | 462,156 |
| 2024-08-28 | $520.00 | $522.21 | $513.00 | $514.23 | $514.23 | 542,182 |
| 2024-08-27 | $540.20 | $540.20 | $513.52 | $518.57 | $518.57 | 773,966 |
| 2024-08-26 | $560.00 | $564.21 | $541.71 | $543.44 | $543.44 | 442,141 |
| 2024-08-23 | $546.54 | $563.55 | $544.99 | $556.92 | $556.92 | 444,695 |
| 2024-08-22 | $541.02 | $545.45 | $535.76 | $542.23 | $542.23 | 333,935 |
| 2024-08-21 | $541.00 | $544.35 | $537.72 | $539.70 | $539.70 | 277,002 |
| 2024-08-20 | $536.70 | $540.15 | $533.50 | $536.40 | $536.40 | 327,948 |
| 2024-08-19 | $536.19 | $536.31 | $528.20 | $534.51 | $534.51 | 340,076 |
| 2024-08-16 | $542.01 | $542.22 | $533.06 | $534.93 | $534.93 | 537,194 |
| 2024-08-15 | $533.71 | $542.79 | $526.52 | $539.80 | $539.80 | 435,619 |
| 2024-08-14 | $531.30 | $535.29 | $523.83 | $525.45 | $525.45 | 386,072 |
| 2024-08-13 | $528.36 | $533.04 | $522.71 | $527.05 | $527.05 | 453,256 |
| 2024-08-12 | $532.50 | $533.76 | $521.99 | $525.11 | $525.11 | 613,892 |
| 2024-08-09 | $536.61 | $541.13 | $523.28 | $533.55 | $533.55 | 666,034 |
| 2024-08-08 | $540.37 | $549.73 | $527.74 | $538.98 | $538.98 | 829,668 |
| 2024-08-07 | $550.92 | $554.90 | $537.55 | $538.29 | $538.29 | 588,006 |
| 2024-08-06 | $538.53 | $555.18 | $531.79 | $544.84 | $544.84 | 653,321 |
| 2024-08-05 | $552.00 | $562.85 | $541.80 | $552.36 | $552.36 | 469,956 |
| 2024-08-02 | $576.96 | $578.00 | $560.48 | $568.25 | $568.25 | 402,907 |
| 2024-08-01 | $593.07 | $594.95 | $579.35 | $584.89 | $584.89 | 445,158 |
| 2024-07-31 | $590.00 | $603.32 | $582.22 | $593.35 | $593.35 | 563,945 |
| 2024-07-30 | $589.50 | $595.79 | $579.73 | $585.02 | $585.02 | 479,761 |
| 2024-07-29 | $566.76 | $579.53 | $562.82 | $576.85 | $576.85 | 509,470 |
| 2024-07-26 | $554.30 | $572.98 | $547.10 | $565.62 | $565.62 | 379,202 |
| 2024-07-25 | $540.53 | $559.36 | $539.45 | $547.04 | $547.04 | 647,339 |
| 2024-07-24 | $561.62 | $563.69 | $537.57 | $537.83 | $537.83 | 615,867 |
| 2024-07-23 | $566.64 | $571.24 | $564.49 | $565.07 | $565.07 | 433,220 |
| 2024-07-22 | $562.01 | $569.91 | $560.63 | $567.74 | $567.74 | 506,612 |
| 2024-07-19 | $566.04 | $566.59 | $555.51 | $559.08 | $559.08 | 894,307 |
| 2024-07-18 | $563.07 | $572.60 | $558.99 | $564.06 | $564.06 | 348,906 |
| 2024-07-17 | $572.85 | $573.36 | $563.38 | $564.35 | $564.35 | 402,662 |
| 2024-07-16 | $559.18 | $579.05 | $558.62 | $577.46 | $577.46 | 492,260 |
| 2024-07-15 | $557.98 | $562.25 | $553.44 | $556.57 | $556.57 | 368,517 |
| 2024-07-12 | $557.41 | $564.75 | $553.66 | $554.52 | $554.52 | 419,458 |
| 2024-07-11 | $541.36 | $556.89 | $541.36 | $555.75 | $555.75 | 777,916 |
| 2024-07-10 | $533.62 | $546.35 | $529.51 | $545.12 | $545.12 | 512,830 |
| 2024-07-09 | $530.97 | $534.38 | $526.51 | $530.67 | $530.67 | 853,183 |
| 2024-07-08 | $538.96 | $542.15 | $529.46 | $529.98 | $529.98 | 819,803 |
| 2024-07-05 | $532.71 | $537.40 | $527.10 | $536.74 | $536.74 | 430,121 |
| 2024-07-03 | $536.53 | $539.11 | $528.32 | $533.32 | $533.32 | 186,620 |
| 2024-07-02 | $528.45 | $534.84 | $525.69 | $534.83 | $534.83 | 451,197 |
| 2024-07-01 | $544.61 | $544.61 | $526.10 | $532.05 | $532.05 | 477,612 |
| 2024-06-28 | $540.18 | $547.59 | $537.54 | $541.80 | $541.80 | 616,241 |
| 2024-06-27 | $537.00 | $544.45 | $535.68 | $538.29 | $538.29 | 457,522 |
| 2024-06-26 | $531.26 | $536.94 | $529.06 | $535.68 | $535.68 | 482,414 |
| 2024-06-25 | $536.23 | $539.05 | $527.24 | $534.99 | $534.99 | 647,306 |
| 2024-06-24 | $543.19 | $549.70 | $539.96 | $541.17 | $541.17 | 390,380 |
| 2024-06-21 | $538.59 | $544.78 | $533.26 | $544.13 | $544.13 | 723,671 |
| 2024-06-20 | $556.24 | $556.24 | $533.23 | $540.48 | $540.48 | 542,086 |
| 2024-06-18 | $569.15 | $572.52 | $557.20 | $558.62 | $558.62 | 679,589 |
| 2024-06-17 | $564.85 | $575.56 | $562.97 | $573.90 | $573.90 | 310,480 |
| 2024-06-14 | $561.91 | $566.93 | $557.19 | $566.85 | $566.85 | 372,399 |
| 2024-06-13 | $553.09 | $569.72 | $553.09 | $567.80 | $567.80 | 421,413 |
| 2024-06-12 | $557.03 | $565.69 | $552.34 | $556.78 | $556.78 | 437,016 |
| 2024-06-11 | $550.05 | $551.47 | $543.99 | $545.93 | $545.93 | 332,429 |
| 2024-06-10 | $547.54 | $555.55 | $547.54 | $552.34 | $552.34 | 323,572 |
| 2024-06-07 | $550.01 | $555.64 | $548.02 | $550.87 | $550.87 | 430,490 |
| 2024-06-06 | $558.80 | $558.80 | $548.88 | $551.28 | $551.28 | 452,186 |
| 2024-06-05 | $559.01 | $559.37 | $552.69 | $558.88 | $558.88 | 382,528 |
| 2024-06-04 | $562.81 | $563.42 | $550.08 | $555.80 | $555.80 | 394,786 |
| 2024-06-03 | $571.34 | $571.34 | $550.33 | $563.41 | $563.41 | 449,981 |
| 2024-05-31 | $565.98 | $572.43 | $544.88 | $572.08 | $571.33 | 821,308 |
| 2024-05-30 | $563.44 | $568.78 | $560.59 | $567.13 | $566.39 | 284,766 |
| 2024-05-29 | $566.76 | $568.50 | $562.36 | $563.82 | $563.08 | 327,597 |
| 2024-05-28 | $579.70 | $580.11 | $566.59 | $570.32 | $569.57 | 319,550 |
| 2024-05-24 | $573.71 | $579.87 | $569.98 | $579.16 | $579.16 | 283,431 |
| 2024-05-23 | $577.23 | $578.08 | $567.13 | $573.46 | $573.46 | 473,425 |
| 2024-05-22 | $579.05 | $579.05 | $568.32 | $573.25 | $573.25 | 359,529 |
| 2024-05-21 | $577.98 | $581.96 | $568.45 | $581.31 | $581.31 | 400,128 |
| 2024-05-20 | $580.75 | $584.06 | $575.69 | $583.10 | $583.10 | 392,885 |
| 2024-05-17 | $583.48 | $586.40 | $578.54 | $580.75 | $580.75 | 407,059 |
| 2024-05-16 | $611.38 | $611.38 | $580.50 | $581.69 | $581.69 | 722,250 |
| 2024-05-15 | $610.04 | $615.97 | $608.18 | $612.68 | $612.68 | 333,811 |
| 2024-05-14 | $607.47 | $608.77 | $602.88 | $606.13 | $606.13 | 346,274 |
| 2024-05-13 | $612.77 | $613.26 | $605.31 | $608.05 | $608.05 | 321,783 |
| 2024-05-10 | $606.59 | $613.57 | $605.86 | $610.43 | $610.43 | 339,407 |
| 2024-05-09 | $598.13 | $604.00 | $595.63 | $603.20 | $603.20 | 269,177 |
| 2024-05-08 | $597.66 | $599.96 | $594.47 | $596.64 | $596.64 | 284,561 |
| 2024-05-07 | $600.59 | $604.46 | $595.58 | $598.81 | $598.81 | 339,137 |
| 2024-05-06 | $597.02 | $602.62 | $594.03 | $599.79 | $599.79 | 361,345 |
| 2024-05-03 | $595.51 | $598.66 | $588.24 | $591.03 | $591.03 | 491,967 |
| 2024-05-02 | $591.89 | $595.71 | $580.54 | $589.96 | $589.96 | 593,585 |
| 2024-05-01 | $586.73 | $603.38 | $576.40 | $590.86 | $590.86 | 649,176 |
| 2024-04-30 | $600.20 | $606.42 | $582.24 | $587.07 | $587.07 | 821,899 |
| 2024-04-29 | $605.94 | $607.99 | $598.80 | $602.64 | $602.64 | 517,037 |
| 2024-04-26 | $598.79 | $606.40 | $598.79 | $604.99 | $604.99 | 386,242 |
| 2024-04-25 | $584.47 | $600.41 | $578.45 | $597.07 | $597.07 | 408,280 |
| 2024-04-24 | $592.73 | $598.65 | $585.14 | $591.82 | $591.82 | 331,852 |
| 2024-04-23 | $585.60 | $597.23 | $584.91 | $594.39 | $594.39 | 300,053 |
| 2024-04-22 | $577.77 | $588.93 | $574.89 | $584.32 | $584.32 | 336,799 |
| 2024-04-19 | $589.80 | $594.40 | $572.57 | $575.89 | $575.89 | 1,076,995 |
| 2024-04-18 | $596.95 | $596.95 | $581.84 | $587.13 | $587.13 | 541,568 |
| 2024-04-17 | $596.66 | $600.05 | $590.44 | $592.92 | $592.92 | 494,659 |
| 2024-04-16 | $601.68 | $601.90 | $591.97 | $595.24 | $595.24 | 344,146 |
| 2024-04-15 | $614.18 | $619.49 | $597.84 | $599.24 | $599.24 | 441,699 |
| 2024-04-12 | $601.81 | $606.78 | $600.16 | $602.11 | $602.11 | 236,432 |
| 2024-04-11 | $605.26 | $611.24 | $603.91 | $607.08 | $607.08 | 283,594 |
| 2024-04-10 | $594.89 | $611.02 | $587.67 | $606.55 | $606.55 | 386,030 |
| 2024-04-09 | $621.87 | $621.87 | $603.36 | $610.63 | $610.63 | 448,283 |
| 2024-04-08 | $620.75 | $626.67 | $618.26 | $621.53 | $621.53 | 419,644 |
| 2024-04-05 | $607.82 | $622.28 | $604.52 | $619.41 | $619.41 | 392,431 |
| 2024-04-04 | $615.90 | $620.78 | $603.97 | $604.09 | $604.09 | 425,235 |
| 2024-04-03 | $602.47 | $612.84 | $602.47 | $610.38 | $610.38 | 341,664 |
| 2024-04-02 | $602.91 | $603.18 | $593.42 | $602.08 | $602.08 | 382,941 |
| 2024-04-01 | $614.00 | $616.50 | $604.37 | $604.42 | $604.42 | 287,457 |
| 2024-03-28 | $611.82 | $615.11 | $609.36 | $613.94 | $613.94 | 309,882 |
| 2024-03-27 | $614.23 | $615.00 | $602.35 | $611.86 | $611.86 | 525,002 |
| 2024-03-26 | $605.45 | $610.56 | $604.00 | $610.10 | $610.10 | 327,564 |
| 2024-03-25 | $607.69 | $608.13 | $602.09 | $604.81 | $604.81 | 325,509 |
| 2024-03-22 | $608.02 | $608.16 | $603.10 | $607.12 | $607.12 | 362,437 |
| 2024-03-21 | $606.31 | $613.56 | $604.46 | $612.95 | $612.95 | 347,848 |
| 2024-03-20 | $601.74 | $606.42 | $598.43 | $603.64 | $603.64 | 388,000 |
| 2024-03-19 | $594.39 | $604.25 | $593.71 | $602.27 | $602.27 | 351,971 |
| 2024-03-18 | $597.32 | $602.59 | $596.44 | $596.76 | $596.76 | 437,128 |
| 2024-03-15 | $599.41 | $608.53 | $596.11 | $596.27 | $596.27 | 620,177 |
| 2024-03-14 | $602.76 | $608.19 | $600.01 | $606.54 | $606.54 | 407,278 |
| 2024-03-13 | $602.98 | $608.95 | $600.86 | $604.92 | $604.92 | 290,952 |
| 2024-03-12 | $597.03 | $603.53 | $595.76 | $603.16 | $603.16 | 304,043 |
| 2024-03-11 | $596.40 | $597.79 | $590.40 | $595.71 | $595.71 | 446,629 |
| 2024-03-08 | $609.89 | $612.00 | $594.40 | $596.85 | $596.85 | 797,934 |
| 2024-03-07 | $611.52 | $617.08 | $609.55 | $611.91 | $611.91 | 554,761 |
| 2024-03-06 | $605.28 | $612.11 | $604.69 | $607.35 | $607.35 | 722,651 |
| 2024-03-05 | $598.30 | $610.73 | $597.25 | $602.90 | $602.90 | 1,040,790 |
| 2024-03-04 | $603.12 | $605.00 | $594.16 | $601.90 | $601.90 | 1,051,227 |
| 2024-03-01 | $577.54 | $590.02 | $577.17 | $589.95 | $589.95 | 654,316 |
| 2024-02-29 | $570.00 | $580.79 | $567.04 | $577.71 | $576.99 | 854,109 |
| 2024-02-28 | $558.83 | $567.77 | $558.83 | $566.10 | $565.39 | 493,961 |
| 2024-02-27 | $553.86 | $559.20 | $551.76 | $559.08 | $558.38 | 358,618 |
| 2024-02-26 | $549.04 | $557.20 | $549.04 | $553.31 | $552.62 | 258,565 |
| 2024-02-23 | $549.99 | $550.84 | $545.04 | $548.68 | $548.68 | 321,560 |
| 2024-02-22 | $542.68 | $549.68 | $540.56 | $548.16 | $548.16 | 285,979 |
| 2024-02-21 | $533.22 | $537.19 | $530.82 | $536.30 | $536.30 | 334,382 |
| 2024-02-20 | $535.14 | $538.92 | $528.18 | $533.14 | $533.14 | 339,721 |
| 2024-02-16 | $535.00 | $550.79 | $535.00 | $539.87 | $539.87 | 648,595 |
| 2024-02-15 | $540.00 | $543.03 | $530.46 | $535.64 | $535.64 | 430,540 |
| 2024-02-14 | $535.70 | $545.05 | $531.50 | $539.46 | $539.46 | 483,774 |
| 2024-02-13 | $522.88 | $529.61 | $519.70 | $527.25 | $527.25 | 644,140 |
| 2024-02-12 | $533.99 | $541.81 | $528.00 | $532.30 | $532.30 | 595,273 |
| 2024-02-09 | $523.64 | $527.15 | $522.10 | $527.14 | $527.14 | 320,095 |
| 2024-02-08 | $524.72 | $526.45 | $518.66 | $525.41 | $525.41 | 374,003 |
| 2024-02-07 | $519.80 | $527.66 | $518.46 | $524.48 | $524.48 | 399,337 |
| 2024-02-06 | $507.99 | $515.54 | $504.49 | $514.51 | $514.51 | 410,967 |
| 2024-02-05 | $514.72 | $514.72 | $504.42 | $508.53 | $508.53 | 437,624 |
| 2024-02-02 | $509.24 | $522.21 | $507.83 | $519.91 | $519.91 | 426,965 |
| 2024-02-01 | $511.85 | $515.64 | $497.11 | $515.51 | $515.51 | 416,199 |
| 2024-01-31 | $515.03 | $516.22 | $507.24 | $508.42 | $508.42 | 308,631 |
| 2024-01-30 | $510.57 | $520.21 | $510.57 | $517.50 | $517.50 | 242,664 |
| 2024-01-29 | $501.77 | $513.38 | $500.39 | $513.14 | $513.14 | 287,486 |
| 2024-01-26 | $504.29 | $505.46 | $500.30 | $501.60 | $501.60 | 173,555 |
| 2024-01-25 | $501.11 | $505.29 | $498.37 | $504.82 | $504.82 | 196,066 |
| 2024-01-24 | $503.78 | $503.78 | $494.60 | $494.68 | $494.68 | 201,527 |
| 2024-01-23 | $506.68 | $506.68 | $497.07 | $500.33 | $500.33 | 223,822 |
| 2024-01-22 | $507.62 | $510.81 | $503.64 | $508.04 | $508.04 | 216,051 |
| 2024-01-19 | $506.11 | $506.11 | $498.26 | $505.48 | $505.48 | 287,564 |
| 2024-01-18 | $493.29 | $503.32 | $493.29 | $503.00 | $503.00 | 296,724 |
| 2024-01-17 | $492.25 | $496.49 | $489.90 | $493.10 | $493.10 | 254,533 |
| 2024-01-16 | $496.14 | $498.84 | $492.18 | $495.83 | $495.83 | 279,024 |
| 2024-01-12 | $497.30 | $500.13 | $494.03 | $495.88 | $495.88 | 226,253 |
| 2024-01-11 | $499.37 | $499.37 | $492.42 | $497.33 | $497.33 | 256,151 |
| 2024-01-10 | $497.28 | $500.94 | $495.59 | $499.94 | $499.94 | 241,308 |
| 2024-01-09 | $492.71 | $497.73 | $488.30 | $497.32 | $497.32 | 219,926 |
| 2024-01-08 | $488.06 | $496.69 | $485.31 | $496.64 | $496.64 | 237,581 |
| 2024-01-05 | $484.58 | $491.02 | $484.58 | $486.80 | $486.80 | 254,822 |
| 2024-01-04 | $483.82 | $489.40 | $482.01 | $486.07 | $486.07 | 333,021 |
| 2024-01-03 | $486.90 | $487.07 | $479.67 | $482.00 | $482.00 | 460,218 |
| 2024-01-02 | $494.12 | $495.72 | $487.00 | $491.03 | $491.03 | 343,132 |
| 2023-12-29 | $498.63 | $500.91 | $497.21 | $498.91 | $498.91 | 191,272 |
| 2023-12-28 | $489.20 | $500.54 | $487.32 | $498.24 | $498.24 | 233,476 |
| 2023-12-27 | $497.41 | $499.89 | $496.59 | $499.62 | $499.62 | 183,120 |
| 2023-12-26 | $496.78 | $499.88 | $496.46 | $498.36 | $498.36 | 110,638 |
| 2023-12-22 | $494.43 | $496.54 | $491.80 | $496.38 | $496.38 | 179,763 |
| 2023-12-21 | $491.82 | $494.29 | $490.48 | $492.48 | $492.48 | 190,329 |
| 2023-12-20 | $489.85 | $493.90 | $487.56 | $488.02 | $488.02 | 254,823 |
| 2023-12-19 | $493.90 | $496.82 | $491.66 | $492.85 | $492.85 | 214,817 |
| 2023-12-18 | $489.80 | $492.36 | $484.07 | $490.39 | $490.39 | 317,630 |
| 2023-12-15 | $491.57 | $499.31 | $487.06 | $489.94 | $489.94 | 912,475 |
| 2023-12-14 | $492.31 | $495.27 | $484.89 | $493.05 | $493.05 | 434,217 |
| 2023-12-13 | $480.91 | $489.80 | $478.53 | $487.81 | $487.81 | 322,129 |
| 2023-12-12 | $478.25 | $482.30 | $474.92 | $480.66 | $480.66 | 319,846 |
| 2023-12-11 | $470.43 | $474.63 | $468.48 | $471.77 | $471.77 | 321,252 |
| 2023-12-08 | $463.54 | $469.67 | $463.54 | $469.39 | $469.39 | 254,513 |
| 2023-12-07 | $461.51 | $465.77 | $458.58 | $465.33 | $465.33 | 221,964 |
| 2023-12-06 | $462.91 | $467.60 | $459.41 | $460.48 | $460.48 | 233,554 |
| 2023-12-05 | $460.98 | $463.42 | $456.83 | $459.25 | $459.25 | 334,435 |
| 2023-12-04 | $465.35 | $468.71 | $461.76 | $464.23 | $464.23 | 451,688 |
| 2023-12-01 | $465.53 | $470.54 | $464.90 | $467.35 | $467.35 | 413,686 |
| 2023-11-30 | $461.95 | $465.38 | $457.00 | $464.59 | $464.59 | 455,411 |
| 2023-11-29 | $463.53 | $467.00 | $462.43 | $462.73 | $461.99 | 254,325 |
| 2023-11-28 | $465.83 | $466.89 | $458.44 | $460.00 | $459.27 | 270,218 |
| 2023-11-27 | $460.00 | $467.10 | $458.22 | $465.62 | $464.88 | 336,709 |
| 2023-11-24 | $461.83 | $463.62 | $461.19 | $462.00 | $462.00 | 107,295 |
| 2023-11-22 | $461.00 | $465.78 | $460.64 | $462.80 | $462.80 | 389,879 |
| 2023-11-21 | $468.63 | $472.09 | $458.14 | $458.14 | $458.14 | 493,372 |
| 2023-11-20 | $459.73 | $459.73 | $451.37 | $455.21 | $455.21 | 353,185 |
| 2023-11-17 | $461.93 | $465.70 | $457.94 | $462.06 | $462.06 | 282,771 |
| 2023-11-16 | $455.90 | $460.41 | $454.90 | $460.01 | $460.01 | 305,486 |
| 2023-11-15 | $465.00 | $466.99 | $452.95 | $454.88 | $454.88 | 433,188 |
| 2023-11-14 | $456.61 | $468.50 | $456.61 | $464.56 | $464.56 | 330,953 |
| 2023-11-13 | $451.67 | $454.74 | $451.45 | $451.86 | $451.86 | 177,972 |
| 2023-11-10 | $454.53 | $454.53 | $448.73 | $453.87 | $453.87 | 350,095 |
| 2023-11-09 | $454.51 | $457.40 | $450.65 | $451.05 | $451.05 | 392,874 |
| 2023-11-08 | $447.61 | $452.96 | $444.14 | $451.86 | $451.86 | 475,432 |
| 2023-11-07 | $443.03 | $445.72 | $439.37 | $444.32 | $444.32 | 241,679 |
| 2023-11-06 | $443.96 | $443.96 | $438.89 | $441.72 | $441.72 | 248,867 |
| 2023-11-03 | $448.99 | $449.59 | $441.10 | $442.88 | $442.88 | 282,214 |
| 2023-11-02 | $441.16 | $449.28 | $438.53 | $440.74 | $440.74 | 525,610 |
| 2023-11-01 | $417.00 | $440.54 | $415.13 | $439.17 | $439.17 | 822,783 |
| 2023-10-31 | $404.93 | $412.75 | $404.93 | $408.94 | $408.94 | 387,800 |
| 2023-10-30 | $399.83 | $407.27 | $398.59 | $405.10 | $405.10 | 369,574 |
| 2023-10-27 | $398.62 | $400.98 | $389.90 | $399.03 | $399.03 | 410,408 |
| 2023-10-26 | $409.91 | $409.91 | $391.79 | $397.86 | $397.86 | 680,466 |
| 2023-10-25 | $413.46 | $417.65 | $409.84 | $410.34 | $410.34 | 306,839 |
| 2023-10-24 | $420.75 | $421.13 | $413.66 | $416.42 | $416.42 | 276,469 |
| 2023-10-23 | $407.61 | $417.63 | $406.10 | $412.70 | $412.70 | 400,325 |
| 2023-10-20 | $409.57 | $412.02 | $405.31 | $409.75 | $409.75 | 343,553 |
| 2023-10-19 | $415.73 | $421.25 | $409.85 | $410.72 | $410.72 | 317,772 |
| 2023-10-18 | $432.38 | $432.38 | $413.94 | $414.31 | $414.31 | 313,639 |
| 2023-10-17 | $430.18 | $438.21 | $429.50 | $437.08 | $437.08 | 260,032 |
| 2023-10-16 | $431.30 | $434.71 | $428.82 | $431.66 | $431.66 | 256,712 |
| 2023-10-13 | $432.78 | $435.73 | $424.28 | $426.19 | $426.19 | 236,839 |
| 2023-10-12 | $436.85 | $437.90 | $424.59 | $430.33 | $430.33 | 322,172 |
| 2023-10-11 | $427.81 | $437.46 | $427.74 | $436.69 | $436.69 | 258,625 |
| 2023-10-10 | $427.45 | $433.29 | $425.28 | $427.76 | $427.76 | 334,320 |
| 2023-10-09 | $428.51 | $429.96 | $424.50 | $426.47 | $426.47 | 358,128 |
| 2023-10-06 | $419.42 | $436.65 | $417.93 | $432.70 | $432.70 | 627,366 |
| 2023-10-05 | $417.48 | $424.43 | $417.48 | $420.25 | $420.25 | 438,448 |
| 2023-10-04 | $409.29 | $421.69 | $405.33 | $418.92 | $418.92 | 607,888 |
| 2023-10-03 | $402.42 | $410.11 | $401.99 | $404.35 | $404.35 | 437,625 |
| 2023-10-02 | $409.36 | $415.68 | $403.57 | $405.70 | $405.70 | 473,980 |
| 2023-09-29 | $417.98 | $418.50 | $408.13 | $410.48 | $410.48 | 391,993 |
| 2023-09-28 | $409.43 | $420.49 | $409.43 | $414.52 | $414.52 | 221,358 |
| 2023-09-27 | $410.00 | $412.06 | $405.23 | $409.95 | $409.95 | 408,005 |
| 2023-09-26 | $408.26 | $414.13 | $406.53 | $407.26 | $407.26 | 635,145 |
| 2023-09-25 | $405.77 | $410.91 | $403.16 | $410.16 | $410.16 | 440,732 |
| 2023-09-22 | $405.42 | $408.17 | $404.00 | $406.38 | $406.38 | 623,625 |
| 2023-09-21 | $418.85 | $418.85 | $404.74 | $406.56 | $406.56 | 557,562 |
| 2023-09-20 | $425.13 | $426.09 | $418.68 | $420.91 | $420.91 | 388,557 |
| 2023-09-19 | $426.93 | $426.93 | $417.78 | $422.73 | $422.73 | 439,902 |
| 2023-09-18 | $425.65 | $430.49 | $421.49 | $428.04 | $428.04 | 390,825 |
| 2023-09-15 | $433.37 | $433.37 | $421.05 | $425.13 | $425.13 | 998,445 |
| 2023-09-14 | $437.14 | $438.14 | $429.05 | $435.80 | $435.80 | 340,203 |
| 2023-09-13 | $435.77 | $436.76 | $428.87 | $434.04 | $434.04 | 326,381 |
| 2023-09-12 | $436.09 | $439.29 | $432.60 | $437.36 | $437.36 | 232,978 |
| 2023-09-11 | $441.71 | $441.82 | $434.50 | $439.07 | $439.07 | 228,866 |
| 2023-09-08 | $436.62 | $442.56 | $435.91 | $438.09 | $438.09 | 266,819 |
| 2023-09-07 | $435.75 | $438.66 | $431.26 | $437.71 | $437.71 | 349,626 |
| 2023-09-06 | $441.43 | $443.60 | $431.56 | $438.66 | $438.66 | 411,979 |
| 2023-09-05 | $454.72 | $456.68 | $437.77 | $441.68 | $441.68 | 407,099 |
| 2023-09-01 | $448.87 | $461.35 | $447.43 | $457.39 | $457.39 | 387,080 |
| 2023-08-31 | $446.03 | $449.26 | $445.09 | $446.41 | $446.41 | 301,319 |
| 2023-08-30 | $445.51 | $451.56 | $444.56 | $446.03 | $445.29 | 283,491 |
| 2023-08-29 | $438.20 | $446.40 | $434.60 | $445.79 | $445.05 | 241,364 |
| 2023-08-28 | $438.79 | $444.04 | $437.36 | $439.09 | $438.36 | 213,201 |
| 2023-08-25 | $437.91 | $442.31 | $431.99 | $437.24 | $436.52 | 327,766 |
| 2023-08-24 | $440.07 | $444.98 | $437.07 | $437.46 | $437.46 | 204,063 |
| 2023-08-23 | $436.18 | $443.80 | $434.40 | $442.25 | $442.25 | 268,023 |
| 2023-08-22 | $433.00 | $439.11 | $433.00 | $436.32 | $436.32 | 316,455 |
| 2023-08-21 | $432.14 | $433.75 | $424.26 | $432.55 | $432.55 | 294,857 |
| 2023-08-18 | $428.47 | $435.07 | $426.31 | $431.17 | $431.17 | 588,426 |
| 2023-08-17 | $453.75 | $456.27 | $431.99 | $432.08 | $432.08 | 465,270 |
| 2023-08-16 | $457.15 | $459.00 | $451.37 | $452.02 | $452.02 | 372,228 |
| 2023-08-15 | $458.12 | $459.80 | $453.27 | $456.32 | $456.32 | 195,187 |
| 2023-08-14 | $454.24 | $459.63 | $452.07 | $459.25 | $459.25 | 280,619 |
| 2023-08-11 | $458.21 | $462.32 | $454.38 | $455.44 | $455.44 | 295,779 |
| 2023-08-10 | $450.75 | $459.04 | $449.20 | $458.77 | $458.77 | 472,426 |
| 2023-08-09 | $457.19 | $459.64 | $450.92 | $451.54 | $451.54 | 369,793 |
| 2023-08-08 | $458.24 | $459.95 | $454.30 | $457.29 | $457.29 | 351,572 |
| 2023-08-07 | $459.48 | $463.03 | $454.09 | $462.24 | $462.24 | 512,784 |
| 2023-08-04 | $453.50 | $462.88 | $452.92 | $455.85 | $455.85 | 614,496 |
| 2023-08-03 | $445.90 | $454.70 | $431.21 | $453.48 | $453.48 | 654,456 |
| 2023-08-02 | $451.94 | $458.33 | $449.20 | $450.54 | $450.54 | 489,888 |
| 2023-08-01 | $447.14 | $453.49 | $446.34 | $453.28 | $453.28 | 439,922 |
| 2023-07-31 | $450.98 | $452.61 | $444.35 | $446.46 | $446.46 | 458,108 |
| 2023-07-28 | $451.65 | $455.61 | $443.78 | $448.73 | $448.73 | 685,829 |
| 2023-07-27 | $459.99 | $463.41 | $440.13 | $444.92 | $444.92 | 706,736 |
| 2023-07-26 | $457.91 | $460.59 | $456.51 | $458.39 | $458.39 | 525,684 |
| 2023-07-25 | $457.72 | $460.95 | $456.23 | $458.26 | $458.26 | 366,907 |
| 2023-07-24 | $457.09 | $460.37 | $455.59 | $458.51 | $458.51 | 268,401 |
| 2023-07-21 | $456.65 | $460.18 | $455.03 | $457.89 | $457.89 | 222,350 |
| 2023-07-20 | $456.45 | $458.40 | $451.56 | $458.07 | $458.07 | 337,024 |
| 2023-07-19 | $461.02 | $462.03 | $453.22 | $454.26 | $454.26 | 342,197 |
| 2023-07-18 | $456.55 | $462.62 | $456.55 | $461.99 | $461.99 | 283,385 |
| 2023-07-17 | $458.34 | $460.04 | $455.83 | $458.12 | $458.12 | 244,263 |
| 2023-07-14 | $455.96 | $457.95 | $451.71 | $457.56 | $457.56 | 398,708 |
| 2023-07-13 | $448.23 | $454.35 | $444.69 | $454.13 | $454.13 | 387,797 |
| 2023-07-12 | $448.79 | $450.82 | $444.82 | $445.23 | $445.23 | 400,295 |
| 2023-07-11 | $446.58 | $451.61 | $444.51 | $449.42 | $449.42 | 322,214 |
| 2023-07-10 | $439.55 | $445.28 | $438.01 | $443.94 | $443.94 | 368,768 |
| 2023-07-07 | $437.77 | $443.40 | $437.77 | $440.17 | $440.17 | 610,605 |
| 2023-07-06 | $441.52 | $444.75 | $438.54 | $440.77 | $440.77 | 560,470 |
| 2023-07-05 | $451.28 | $451.30 | $443.57 | $449.40 | $449.40 | 633,844 |
| 2023-07-03 | $458.03 | $459.45 | $453.32 | $456.22 | $456.22 | 206,283 |
| 2023-06-30 | $459.81 | $462.70 | $457.27 | $461.69 | $461.69 | 382,056 |
| 2023-06-29 | $453.09 | $459.02 | $451.09 | $457.83 | $457.83 | 275,643 |
| 2023-06-28 | $452.44 | $455.69 | $450.92 | $453.78 | $453.78 | 273,132 |
| 2023-06-27 | $444.00 | $453.45 | $442.84 | $452.09 | $452.09 | 418,772 |
| 2023-06-26 | $441.94 | $445.69 | $441.94 | $442.78 | $442.78 | 287,569 |
| 2023-06-23 | $436.47 | $443.26 | $435.57 | $442.38 | $442.38 | 541,178 |
| 2023-06-22 | $433.79 | $440.51 | $429.37 | $439.22 | $439.22 | 503,516 |
| 2023-06-21 | $430.30 | $438.04 | $429.55 | $431.91 | $431.91 | 346,707 |
| 2023-06-20 | $423.53 | $430.71 | $423.25 | $430.17 | $430.17 | 426,805 |
| 2023-06-16 | $429.84 | $431.36 | $424.69 | $426.54 | $426.54 | 614,872 |
| 2023-06-15 | $425.14 | $430.27 | $425.14 | $429.45 | $429.45 | 263,377 |
| 2023-06-14 | $428.60 | $428.60 | $421.48 | $425.81 | $425.81 | 302,134 |
| 2023-06-13 | $423.67 | $428.83 | $422.59 | $427.31 | $427.31 | 318,205 |
| 2023-06-12 | $426.63 | $426.65 | $422.31 | $423.16 | $423.16 | 378,753 |
| 2023-06-09 | $426.24 | $428.05 | $422.48 | $427.26 | $427.26 | 365,778 |
| 2023-06-08 | $422.07 | $426.18 | $420.11 | $425.40 | $425.40 | 316,424 |
| 2023-06-07 | $416.04 | $424.53 | $414.86 | $423.34 | $423.34 | 431,449 |
| 2023-06-06 | $418.26 | $428.60 | $415.82 | $418.10 | $418.10 | 578,220 |
| 2023-06-05 | $413.77 | $420.38 | $413.03 | $417.07 | $417.07 | 440,029 |
| 2023-06-02 | $408.62 | $416.56 | $406.12 | $415.08 | $415.08 | 441,294 |
| 2023-06-01 | $397.43 | $405.03 | $396.70 | $404.40 | $404.40 | 327,311 |
| 2023-05-31 | $395.54 | $399.21 | $392.29 | $398.04 | $398.04 | 497,892 |
| 2023-05-30 | $399.59 | $402.49 | $394.63 | $398.23 | $397.57 | 292,738 |
| 2023-05-26 | $399.56 | $400.58 | $392.61 | $399.16 | $398.50 | 340,340 |
| 2023-05-25 | $396.25 | $399.52 | $393.48 | $399.16 | $398.50 | 294,712 |
| 2023-05-24 | $395.26 | $395.43 | $390.92 | $395.23 | $394.58 | 292,681 |
| 2023-05-23 | $401.71 | $403.30 | $395.16 | $397.26 | $396.60 | 388,007 |
| 2023-05-22 | $409.08 | $409.08 | $403.38 | $405.99 | $405.32 | 228,594 |
| 2023-05-19 | $410.14 | $410.48 | $402.50 | $408.40 | $407.72 | 246,838 |
| 2023-05-18 | $407.25 | $408.76 | $402.05 | $407.82 | $407.14 | 265,039 |
| 2023-05-17 | $405.00 | $407.78 | $401.95 | $407.37 | $406.70 | 303,395 |
| 2023-05-16 | $404.50 | $405.97 | $398.11 | $402.47 | $401.80 | 367,864 |
| 2023-05-15 | $401.65 | $405.02 | $399.66 | $404.56 | $403.89 | 473,692 |
| 2023-05-12 | $401.75 | $404.14 | $397.69 | $402.57 | $402.57 | 309,219 |
| 2023-05-11 | $398.35 | $402.46 | $395.66 | $400.57 | $400.57 | 264,663 |
| 2023-05-10 | $403.19 | $404.87 | $395.52 | $400.93 | $400.93 | 293,730 |
| 2023-05-09 | $395.57 | $399.28 | $394.70 | $398.69 | $398.69 | 283,082 |
| 2023-05-08 | $396.79 | $402.25 | $396.00 | $396.36 | $396.36 | 463,613 |
| 2023-05-05 | $395.24 | $400.32 | $391.24 | $397.66 | $397.66 | 511,011 |
| 2023-05-04 | $399.95 | $401.90 | $384.62 | $389.28 | $389.28 | 771,416 |
| 2023-05-03 | $374.59 | $377.61 | $366.64 | $368.55 | $368.55 | 545,999 |
| 2023-05-02 | $366.87 | $372.77 | $361.33 | $371.85 | $371.85 | 461,248 |
| 2023-05-01 | $361.42 | $369.88 | $361.23 | $367.37 | $367.37 | 318,217 |
| 2023-04-28 | $356.30 | $364.22 | $356.30 | $363.20 | $363.20 | 342,905 |
| 2023-04-27 | $345.59 | $358.16 | $345.03 | $358.05 | $358.05 | 319,898 |
| 2023-04-26 | $349.42 | $350.74 | $343.79 | $344.52 | $344.52 | 324,573 |
| 2023-04-25 | $353.08 | $354.74 | $351.75 | $352.52 | $352.52 | 220,329 |
| 2023-04-24 | $355.84 | $357.12 | $353.10 | $356.12 | $356.12 | 208,222 |
| 2023-04-21 | $356.71 | $356.71 | $349.83 | $354.59 | $354.59 | 278,371 |
| 2023-04-20 | $354.30 | $358.83 | $352.18 | $356.50 | $356.50 | 224,072 |
| 2023-04-19 | $352.14 | $359.42 | $351.55 | $356.80 | $356.80 | 236,718 |
| 2023-04-18 | $354.89 | $356.83 | $350.39 | $353.45 | $353.45 | 207,980 |
| 2023-04-17 | $348.37 | $354.09 | $347.46 | $353.59 | $353.59 | 225,425 |
| 2023-04-14 | $347.44 | $352.48 | $346.39 | $349.20 | $349.20 | 181,080 |
| 2023-04-13 | $345.94 | $350.41 | $343.71 | $348.73 | $348.73 | 306,390 |
| 2023-04-12 | $348.84 | $350.46 | $345.79 | $346.06 | $346.06 | 234,593 |
| 2023-04-11 | $341.99 | $346.39 | $341.40 | $346.20 | $346.20 | 385,153 |
| 2023-04-10 | $336.27 | $342.02 | $335.10 | $340.48 | $340.48 | 223,676 |
| 2023-04-06 | $334.32 | $340.04 | $332.13 | $338.59 | $338.59 | 287,087 |
| 2023-04-05 | $343.54 | $345.48 | $334.95 | $337.06 | $337.06 | 505,196 |
| 2023-04-04 | $356.76 | $356.76 | $346.84 | $347.55 | $347.55 | 425,626 |
| 2023-04-03 | $359.00 | $360.86 | $353.35 | $356.00 | $356.00 | 441,087 |
| 2023-03-31 | $353.20 | $355.46 | $350.83 | $355.06 | $355.06 | 305,783 |
| 2023-03-30 | $355.24 | $356.83 | $348.78 | $350.50 | $350.50 | 292,097 |
| 2023-03-29 | $349.56 | $351.33 | $347.38 | $351.24 | $351.24 | 311,824 |
| 2023-03-28 | $338.18 | $346.73 | $337.28 | $346.10 | $346.10 | 443,201 |
| 2023-03-27 | $339.46 | $342.20 | $336.15 | $339.06 | $339.06 | 313,368 |
| 2023-03-24 | $329.71 | $337.28 | $326.61 | $336.83 | $336.83 | 352,874 |
| 2023-03-23 | $327.69 | $336.91 | $327.69 | $333.45 | $333.45 | 572,740 |
| 2023-03-22 | $334.10 | $337.04 | $328.15 | $328.36 | $328.36 | 488,752 |
| 2023-03-21 | $329.74 | $335.74 | $328.90 | $335.16 | $335.16 | 577,141 |
| 2023-03-20 | $323.78 | $328.38 | $321.80 | $324.85 | $324.85 | 434,697 |
| 2023-03-17 | $328.57 | $328.95 | $320.06 | $320.60 | $320.60 | 579,156 |
| 2023-03-16 | $323.62 | $333.38 | $320.01 | $331.22 | $331.22 | 392,733 |
| 2023-03-15 | $328.48 | $331.15 | $317.94 | $325.21 | $325.21 | 596,239 |
| 2023-03-14 | $343.49 | $344.75 | $331.71 | $337.38 | $337.38 | 446,119 |
| 2023-03-13 | $333.36 | $339.63 | $331.30 | $333.79 | $333.79 | 330,291 |
| 2023-03-10 | $353.79 | $354.23 | $339.90 | $341.02 | $341.02 | 497,408 |
| 2023-03-09 | $364.71 | $366.00 | $353.39 | $354.19 | $354.19 | 397,620 |
| 2023-03-08 | $358.28 | $368.55 | $357.29 | $363.36 | $363.36 | 425,409 |
| 2023-03-07 | $360.75 | $363.66 | $356.75 | $356.92 | $356.92 | 325,449 |
| 2023-03-06 | $364.95 | $366.43 | $359.02 | $360.00 | $360.00 | 256,852 |
| 2023-03-03 | $364.86 | $366.58 | $359.91 | $365.62 | $365.62 | 246,579 |
| 2023-03-02 | $354.72 | $363.79 | $351.57 | $363.47 | $362.82 | 333,593 |
| 2023-03-01 | $358.22 | $361.70 | $356.53 | $357.54 | $356.90 | 277,275 |
| 2023-02-28 | $360.76 | $363.53 | $359.16 | $359.87 | $359.22 | 299,077 |
| 2023-02-27 | $365.80 | $365.80 | $358.42 | $359.94 | $359.29 | 278,802 |
| 2023-02-24 | $358.55 | $362.95 | $357.52 | $362.08 | $362.08 | 251,787 |
| 2023-02-23 | $362.23 | $364.48 | $357.17 | $362.97 | $362.97 | 354,624 |
| 2023-02-22 | $361.97 | $365.82 | $359.32 | $361.24 | $361.24 | 378,296 |
| 2023-02-21 | $367.50 | $370.98 | $359.69 | $359.70 | $359.70 | 486,190 |
| 2023-02-17 | $367.26 | $376.61 | $367.26 | $371.68 | $371.68 | 522,897 |
| 2023-02-16 | $374.08 | $381.73 | $367.98 | $368.93 | $368.93 | 997,301 |
| 2023-02-15 | $369.55 | $386.73 | $367.41 | $382.80 | $382.80 | 1,036,418 |
| 2023-02-14 | $354.78 | $359.88 | $351.78 | $356.20 | $356.20 | 455,030 |
| 2023-02-13 | $352.56 | $356.93 | $349.30 | $356.45 | $356.45 | 361,609 |
| 2023-02-10 | $350.55 | $352.94 | $345.15 | $351.24 | $351.24 | 364,841 |
| 2023-02-09 | $359.91 | $362.98 | $352.70 | $353.24 | $353.24 | 253,554 |
| 2023-02-08 | $355.93 | $358.26 | $354.57 | $356.20 | $356.20 | 317,866 |
| 2023-02-07 | $355.15 | $360.15 | $351.87 | $358.46 | $358.46 | 305,356 |
| 2023-02-06 | $357.40 | $360.41 | $353.41 | $356.90 | $356.90 | 263,320 |
| 2023-02-03 | $365.75 | $370.22 | $359.75 | $360.63 | $360.63 | 272,845 |
| 2023-02-02 | $363.73 | $374.40 | $363.41 | $370.23 | $370.23 | 392,163 |
| 2023-02-01 | $358.45 | $365.03 | $352.47 | $362.01 | $362.01 | 377,949 |
| 2023-01-31 | $350.12 | $359.92 | $346.78 | $359.64 | $359.64 | 343,085 |
| 2023-01-30 | $345.63 | $350.14 | $345.63 | $347.37 | $347.37 | 240,735 |
| 2023-01-27 | $348.74 | $351.90 | $347.50 | $347.82 | $347.82 | 245,963 |
| 2023-01-26 | $348.97 | $349.00 | $337.91 | $349.00 | $349.00 | 502,134 |
| 2023-01-25 | $341.97 | $348.82 | $340.42 | $347.42 | $347.42 | 213,941 |
| 2023-01-24 | $344.78 | $346.89 | $341.87 | $346.42 | $346.42 | 345,947 |
| 2023-01-23 | $347.55 | $351.32 | $343.10 | $348.93 | $348.93 | 274,370 |
| 2023-01-20 | $343.56 | $349.92 | $341.10 | $347.69 | $347.69 | 317,630 |
| 2023-01-19 | $350.08 | $351.42 | $341.46 | $343.10 | $343.10 | 330,373 |
| 2023-01-18 | $355.00 | $358.49 | $351.65 | $351.80 | $351.80 | 406,181 |
| 2023-01-17 | $354.30 | $354.63 | $350.05 | $353.09 | $353.09 | 309,068 |
| 2023-01-13 | $349.81 | $356.04 | $348.27 | $355.37 | $355.37 | 382,801 |
| 2023-01-12 | $356.24 | $356.24 | $349.52 | $351.58 | $351.58 | 305,759 |
| 2023-01-11 | $347.22 | $357.50 | $346.37 | $354.98 | $354.98 | 542,072 |
| 2023-01-10 | $344.00 | $344.94 | $341.18 | $343.96 | $343.96 | 329,264 |
| 2023-01-09 | $351.97 | $352.56 | $344.30 | $345.13 | $345.13 | 372,882 |
| 2023-01-06 | $342.40 | $352.28 | $339.61 | $351.17 | $351.17 | 285,425 |
| 2023-01-05 | $343.83 | $344.07 | $337.74 | $337.97 | $337.97 | 242,395 |
| 2023-01-04 | $343.65 | $348.21 | $340.44 | $347.74 | $347.74 | 358,850 |
| 2023-01-03 | $341.90 | $343.14 | $336.43 | $338.19 | $338.19 | 405,321 |
| 2022-12-30 | $338.05 | $338.65 | $332.86 | $337.97 | $337.97 | 211,486 |
| 2022-12-29 | $339.64 | $343.16 | $337.99 | $340.66 | $340.66 | 183,073 |
| 2022-12-28 | $339.94 | $341.75 | $337.38 | $337.90 | $337.90 | 133,808 |
| 2022-12-27 | $339.45 | $341.54 | $336.72 | $339.43 | $339.43 | 272,456 |
| 2022-12-23 | $335.63 | $339.04 | $331.89 | $338.59 | $338.59 | 221,269 |
| 2022-12-22 | $338.91 | $339.93 | $332.05 | $336.20 | $336.20 | 489,608 |
| 2022-12-21 | $343.50 | $345.27 | $340.43 | $342.13 | $342.13 | 369,873 |
| 2022-12-20 | $340.39 | $343.14 | $337.64 | $341.73 | $341.73 | 304,488 |
| 2022-12-19 | $348.07 | $349.75 | $339.71 | $340.85 | $340.85 | 407,134 |
| 2022-12-16 | $346.97 | $350.84 | $343.40 | $348.22 | $348.22 | 556,988 |
| 2022-12-15 | $359.75 | $359.75 | $350.04 | $352.05 | $352.05 | 383,647 |
| 2022-12-14 | $361.92 | $366.66 | $359.43 | $365.70 | $365.70 | 659,643 |
| 2022-12-13 | $372.53 | $373.53 | $360.81 | $368.73 | $368.73 | 862,336 |
| 2022-12-12 | $357.59 | $359.90 | $351.74 | $359.85 | $359.85 | 389,433 |
| 2022-12-09 | $356.98 | $362.99 | $355.17 | $356.94 | $356.94 | 230,429 |
| 2022-12-08 | $355.20 | $359.45 | $352.49 | $357.71 | $357.71 | 312,822 |
| 2022-12-07 | $348.80 | $355.26 | $348.80 | $352.50 | $352.50 | 227,503 |
| 2022-12-06 | $354.52 | $354.52 | $346.43 | $349.99 | $349.99 | 258,268 |
| 2022-12-05 | $359.64 | $359.89 | $352.17 | $353.27 | $353.27 | 426,246 |
| 2022-12-02 | $361.28 | $366.30 | $358.25 | $365.73 | $365.73 | 298,610 |
| 2022-12-01 | $367.18 | $369.76 | $362.71 | $365.38 | $365.38 | 348,562 |
| 2022-11-30 | $355.46 | $366.52 | $352.63 | $366.48 | $366.48 | 650,720 |
| 2022-11-29 | $357.90 | $361.64 | $355.87 | $357.54 | $356.90 | 213,736 |
| 2022-11-28 | $364.87 | $367.02 | $357.34 | $359.41 | $358.76 | 252,695 |
| 2022-11-25 | $363.74 | $368.44 | $363.74 | $367.59 | $366.93 | 103,864 |
| 2022-11-23 | $365.97 | $370.51 | $364.36 | $365.32 | $364.66 | 263,384 |
| 2022-11-22 | $359.99 | $364.78 | $358.30 | $364.65 | $364.65 | 266,279 |
| 2022-11-21 | $353.91 | $358.79 | $353.21 | $357.75 | $357.75 | 307,454 |
| 2022-11-18 | $356.80 | $358.38 | $352.46 | $356.32 | $356.32 | 315,547 |
| 2022-11-17 | $349.91 | $352.74 | $347.60 | $350.64 | $350.64 | 257,053 |
| 2022-11-16 | $353.65 | $356.49 | $351.05 | $355.85 | $355.85 | 279,257 |
| 2022-11-15 | $360.58 | $363.01 | $349.73 | $354.15 | $354.15 | 324,456 |
| 2022-11-14 | $359.87 | $363.93 | $352.47 | $352.98 | $352.98 | 371,891 |
| 2022-11-11 | $365.51 | $371.47 | $360.81 | $362.19 | $362.19 | 323,295 |
| 2022-11-10 | $352.94 | $365.42 | $352.24 | $362.84 | $362.84 | 558,498 |
| 2022-11-09 | $342.04 | $343.72 | $336.25 | $336.53 | $336.53 | 297,028 |
| 2022-11-08 | $345.28 | $350.12 | $342.03 | $343.92 | $343.92 | 314,866 |
| 2022-11-07 | $340.00 | $343.41 | $333.78 | $342.84 | $342.84 | 408,620 |
| 2022-11-04 | $338.45 | $339.27 | $329.81 | $337.16 | $337.16 | 428,343 |
| 2022-11-03 | $318.47 | $336.42 | $317.25 | $331.54 | $331.54 | 481,516 |
| 2022-11-02 | $333.35 | $339.66 | $321.95 | $322.89 | $322.89 | 870,086 |
| 2022-11-01 | $339.35 | $340.49 | $330.23 | $334.33 | $334.33 | 503,371 |
| 2022-10-31 | $337.15 | $339.10 | $333.88 | $335.98 | $335.98 | 524,482 |
| 2022-10-28 | $331.11 | $338.93 | $329.91 | $338.16 | $338.16 | 241,457 |
| 2022-10-27 | $331.40 | $334.97 | $329.17 | $330.46 | $330.46 | 348,311 |
| 2022-10-26 | $333.72 | $334.41 | $327.26 | $330.93 | $330.93 | 398,668 |
| 2022-10-25 | $315.55 | $333.60 | $315.55 | $332.79 | $332.79 | 542,171 |
| 2022-10-24 | $318.62 | $319.23 | $313.57 | $316.94 | $316.94 | 358,358 |
| 2022-10-21 | $304.45 | $315.65 | $303.40 | $315.31 | $315.31 | 373,329 |
| 2022-10-20 | $313.02 | $315.72 | $303.14 | $304.23 | $304.23 | 244,660 |
| 2022-10-19 | $318.31 | $318.69 | $309.55 | $313.34 | $313.34 | 260,179 |
| 2022-10-18 | $318.24 | $324.09 | $316.42 | $320.28 | $320.28 | 367,594 |
| 2022-10-17 | $305.54 | $311.98 | $304.16 | $311.05 | $311.05 | 391,698 |
| 2022-10-14 | $316.58 | $317.24 | $298.32 | $298.83 | $298.83 | 405,003 |
| 2022-10-13 | $304.08 | $317.07 | $298.59 | $314.35 | $314.35 | 445,306 |
| 2022-10-12 | $316.65 | $316.65 | $309.88 | $311.48 | $311.48 | 350,442 |
| 2022-10-11 | $317.40 | $321.78 | $314.73 | $317.42 | $317.42 | 243,438 |
| 2022-10-10 | $322.51 | $322.51 | $315.68 | $318.98 | $318.98 | 214,741 |
| 2022-10-07 | $325.97 | $326.76 | $317.99 | $320.25 | $320.25 | 318,422 |
| 2022-10-06 | $332.48 | $335.92 | $329.53 | $330.32 | $330.32 | 301,496 |
| 2022-10-05 | $331.24 | $337.72 | $330.86 | $334.29 | $334.29 | 278,806 |
| 2022-10-04 | $333.46 | $337.10 | $331.40 | $335.94 | $335.94 | 471,399 |
| 2022-10-03 | $325.03 | $329.61 | $321.84 | $326.59 | $326.59 | 665,522 |
| 2022-09-30 | $322.40 | $331.29 | $319.15 | $322.09 | $322.09 | 712,293 |
| 2022-09-29 | $314.73 | $323.45 | $308.03 | $322.41 | $322.41 | 516,155 |
| 2022-09-28 | $313.60 | $321.35 | $311.59 | $319.63 | $319.63 | 584,273 |
| 2022-09-27 | $319.06 | $319.53 | $307.32 | $311.09 | $311.09 | 476,422 |
| 2022-09-26 | $318.87 | $322.65 | $313.96 | $315.95 | $315.95 | 414,269 |
| 2022-09-23 | $324.00 | $324.29 | $314.82 | $320.05 | $320.05 | 561,824 |
| 2022-09-22 | $330.54 | $331.44 | $327.32 | $327.70 | $327.70 | 513,804 |
| 2022-09-21 | $337.39 | $342.08 | $329.11 | $329.13 | $329.13 | 311,762 |
| 2022-09-20 | $333.28 | $335.57 | $327.51 | $334.57 | $334.57 | 367,273 |
| 2022-09-19 | $327.81 | $336.04 | $327.30 | $335.79 | $335.79 | 406,395 |
| 2022-09-16 | $333.27 | $333.27 | $325.13 | $330.18 | $330.18 | 457,126 |
| 2022-09-15 | $332.66 | $340.40 | $332.41 | $337.44 | $337.44 | 381,874 |
| 2022-09-14 | $338.20 | $338.80 | $327.96 | $332.38 | $332.38 | 517,849 |
| 2022-09-13 | $347.92 | $349.01 | $338.85 | $339.60 | $339.60 | 330,135 |
| 2022-09-12 | $358.89 | $358.89 | $353.49 | $355.31 | $355.31 | 272,245 |
| 2022-09-09 | $354.70 | $357.63 | $353.49 | $356.30 | $356.30 | 346,486 |
| 2022-09-08 | $349.10 | $353.90 | $345.44 | $352.60 | $352.60 | 353,560 |
| 2022-09-07 | $339.70 | $351.87 | $339.56 | $351.63 | $351.63 | 316,695 |
| 2022-09-06 | $339.91 | $344.11 | $337.62 | $339.56 | $339.56 | 342,171 |
| 2022-09-02 | $347.56 | $351.51 | $339.39 | $340.60 | $340.60 | 342,865 |
| 2022-09-01 | $345.16 | $345.81 | $339.44 | $342.60 | $342.60 | 423,062 |
| 2022-08-31 | $346.60 | $348.94 | $341.41 | $347.71 | $347.71 | 711,253 |
| 2022-08-30 | $356.77 | $356.85 | $341.86 | $345.17 | $344.52 | 426,625 |
| 2022-08-29 | $348.46 | $357.62 | $348.28 | $354.21 | $353.54 | 461,183 |
| 2022-08-26 | $364.13 | $364.13 | $349.57 | $351.74 | $351.07 | 238,356 |
| 2022-08-25 | $358.44 | $362.74 | $356.81 | $362.27 | $361.58 | 190,078 |
| 2022-08-24 | $356.80 | $358.97 | $352.86 | $355.08 | $354.41 | 228,289 |
| 2022-08-23 | $355.65 | $360.38 | $354.41 | $355.73 | $355.06 | 186,285 |
| 2022-08-22 | $359.24 | $363.23 | $356.01 | $356.30 | $355.62 | 461,681 |
| 2022-08-19 | $368.15 | $368.15 | $361.89 | $365.15 | $364.46 | 512,175 |
| 2022-08-18 | $368.73 | $370.00 | $365.84 | $367.55 | $366.85 | 311,640 |
| 2022-08-17 | $367.07 | $369.28 | $365.11 | $368.92 | $368.22 | 284,438 |
| 2022-08-16 | $366.56 | $374.17 | $366.56 | $371.57 | $370.87 | 235,524 |
| 2022-08-15 | $367.94 | $372.30 | $366.94 | $368.75 | $368.05 | 400,054 |
| 2022-08-12 | $368.42 | $371.44 | $364.62 | $370.10 | $369.40 | 277,114 |
| 2022-08-11 | $368.63 | $371.71 | $364.22 | $364.88 | $364.19 | 332,404 |
| 2022-08-10 | $363.02 | $365.73 | $361.44 | $365.34 | $364.65 | 327,789 |
| 2022-08-09 | $352.00 | $354.04 | $348.18 | $353.81 | $353.14 | 286,224 |
| 2022-08-08 | $359.09 | $362.23 | $351.40 | $353.22 | $352.55 | 665,464 |
| 2022-08-05 | $355.63 | $359.35 | $352.32 | $355.93 | $355.26 | 586,900 |
| 2022-08-04 | $354.99 | $366.01 | $354.22 | $359.98 | $359.30 | 498,019 |
| 2022-08-03 | $355.01 | $357.01 | $352.74 | $355.39 | $354.72 | 393,066 |
| 2022-08-02 | $351.65 | $356.69 | $348.52 | $352.44 | $351.77 | 470,903 |
| 2022-08-01 | $350.95 | $355.29 | $348.50 | $354.17 | $353.50 | 356,799 |
| 2022-07-29 | $344.67 | $354.41 | $344.44 | $352.08 | $351.41 | 544,855 |
| 2022-07-28 | $333.76 | $344.36 | $333.50 | $343.45 | $342.80 | 662,231 |
| 2022-07-27 | $329.66 | $337.15 | $327.63 | $336.03 | $335.39 | 393,279 |
| 2022-07-26 | $327.74 | $329.16 | $324.36 | $328.54 | $327.92 | 421,436 |
| 2022-07-25 | $327.32 | $330.76 | $322.87 | $330.33 | $329.70 | 311,193 |
| 2022-07-22 | $331.11 | $333.00 | $323.14 | $326.21 | $325.59 | 269,689 |
| 2022-07-21 | $323.89 | $329.90 | $322.17 | $329.70 | $329.08 | 316,821 |
| 2022-07-20 | $320.68 | $327.46 | $319.89 | $325.36 | $324.74 | 290,125 |
| 2022-07-19 | $318.72 | $323.31 | $317.25 | $323.12 | $322.51 | 409,333 |
| 2022-07-18 | $316.98 | $318.46 | $313.07 | $314.40 | $313.80 | 380,513 |
| 2022-07-15 | $317.22 | $317.22 | $311.35 | $314.96 | $314.36 | 306,468 |
| 2022-07-14 | $306.93 | $312.82 | $303.10 | $312.22 | $311.63 | 255,600 |
| 2022-07-13 | $308.90 | $313.10 | $304.00 | $309.69 | $309.10 | 411,174 |
| 2022-07-12 | $312.70 | $318.84 | $312.48 | $313.58 | $312.99 | 439,876 |
| 2022-07-11 | $303.12 | $313.80 | $303.12 | $313.58 | $312.99 | 480,029 |
| 2022-07-08 | $311.46 | $311.46 | $306.63 | $307.44 | $306.86 | 383,933 |
| 2022-07-07 | $310.07 | $313.36 | $308.53 | $310.20 | $309.61 | 539,972 |
| 2022-07-06 | $301.88 | $309.15 | $299.95 | $307.92 | $307.34 | 697,277 |
| 2022-07-05 | $289.77 | $300.84 | $284.99 | $300.64 | $300.07 | 451,120 |
| 2022-07-01 | $296.51 | $302.15 | $293.01 | $296.05 | $295.49 | 562,168 |
| 2022-06-30 | $296.41 | $302.10 | $291.57 | $299.24 | $298.67 | 382,450 |
| 2022-06-29 | $303.48 | $303.48 | $294.05 | $300.28 | $299.71 | 404,437 |
| 2022-06-28 | $310.00 | $312.44 | $302.41 | $302.81 | $302.24 | 309,341 |
| 2022-06-27 | $310.00 | $310.00 | $304.43 | $308.76 | $308.18 | 311,033 |
| 2022-06-24 | $299.80 | $309.98 | $299.45 | $309.68 | $309.09 | 527,984 |
| 2022-06-23 | $300.40 | $303.30 | $295.56 | $297.30 | $296.74 | 438,149 |
| 2022-06-22 | $298.88 | $304.65 | $297.00 | $302.31 | $301.74 | 521,764 |
| 2022-06-21 | $307.28 | $308.09 | $299.88 | $302.55 | $301.98 | 651,641 |
| 2022-06-17 | $301.91 | $309.65 | $300.09 | $303.56 | $302.98 | 692,060 |
| 2022-06-16 | $310.94 | $312.91 | $301.50 | $303.07 | $302.50 | 682,151 |
| 2022-06-15 | $319.00 | $322.71 | $312.74 | $318.45 | $317.85 | 519,919 |
| 2022-06-14 | $316.99 | $319.08 | $313.62 | $316.47 | $315.87 | 567,619 |
| 2022-06-13 | $313.88 | $321.01 | $312.08 | $316.60 | $316.00 | 722,907 |
| 2022-06-10 | $323.97 | $326.34 | $321.43 | $321.75 | $321.14 | 498,348 |
| 2022-06-09 | $334.51 | $340.06 | $332.66 | $332.87 | $332.24 | 302,549 |
| 2022-06-08 | $346.01 | $348.43 | $335.22 | $336.80 | $336.16 | 503,122 |
| 2022-06-07 | $344.81 | $352.38 | $343.44 | $351.45 | $350.78 | 311,470 |
| 2022-06-06 | $348.05 | $350.40 | $344.96 | $347.77 | $347.11 | 301,654 |
| 2022-06-03 | $348.22 | $349.43 | $342.82 | $345.64 | $344.99 | 270,537 |
| 2022-06-02 | $339.98 | $347.56 | $336.40 | $347.33 | $346.67 | 246,782 |
| 2022-06-01 | $339.54 | $340.45 | $330.62 | $337.07 | $336.43 | 316,160 |
| 2022-05-31 | $343.37 | $343.37 | $334.08 | $339.38 | $338.74 | 981,390 |
| 2022-05-27 | $337.53 | $349.72 | $337.53 | $349.45 | $348.16 | 568,525 |
| 2022-05-26 | $330.86 | $337.10 | $329.03 | $334.05 | $332.82 | 287,539 |
| 2022-05-25 | $323.22 | $327.45 | $320.40 | $326.25 | $325.05 | 588,571 |
| 2022-05-24 | $332.05 | $333.00 | $320.58 | $325.35 | $324.15 | 506,436 |
| 2022-05-23 | $332.20 | $337.02 | $327.84 | $333.41 | $332.18 | 533,401 |
| 2022-05-20 | $329.85 | $330.49 | $319.90 | $327.76 | $326.55 | 658,336 |
| 2022-05-19 | $321.23 | $329.96 | $321.12 | $324.65 | $323.45 | 452,663 |
| 2022-05-18 | $330.80 | $333.41 | $322.51 | $323.97 | $322.78 | 331,578 |
| 2022-05-17 | $331.50 | $336.89 | $324.07 | $334.85 | $333.62 | 775,957 |
| 2022-05-16 | $330.17 | $330.45 | $321.49 | $323.41 | $322.22 | 513,159 |
| 2022-05-13 | $331.05 | $340.89 | $330.00 | $332.84 | $331.61 | 375,995 |
| 2022-05-12 | $319.15 | $331.09 | $316.73 | $327.57 | $326.36 | 481,942 |
| 2022-05-11 | $330.03 | $335.15 | $320.41 | $321.56 | $320.37 | 560,547 |
| 2022-05-10 | $340.65 | $340.65 | $319.12 | $328.14 | $326.93 | 605,826 |
| 2022-05-09 | $342.55 | $344.03 | $330.05 | $332.79 | $331.56 | 641,928 |
| 2022-05-06 | $356.70 | $356.70 | $339.59 | $346.00 | $344.72 | 587,283 |
| 2022-05-05 | $373.25 | $374.60 | $351.27 | $356.14 | $354.83 | 450,274 |
| 2022-05-04 | $372.38 | $379.15 | $363.23 | $377.57 | $376.18 | 714,709 |
| 2022-05-03 | $350.71 | $372.74 | $348.72 | $366.48 | $365.13 | 822,119 |
| 2022-05-02 | $354.89 | $359.63 | $346.29 | $355.36 | $354.05 | 490,692 |
| 2022-04-29 | $363.17 | $365.99 | $353.17 | $354.22 | $352.91 | 475,147 |
| 2022-04-28 | $355.40 | $367.23 | $351.59 | $365.86 | $364.51 | 387,171 |
| 2022-04-27 | $351.34 | $355.95 | $346.95 | $352.13 | $350.83 | 308,878 |
| 2022-04-26 | $358.54 | $359.72 | $349.06 | $350.24 | $348.95 | 391,825 |
| 2022-04-25 | $355.99 | $361.34 | $348.50 | $360.80 | $359.47 | 655,730 |
| 2022-04-22 | $372.91 | $372.91 | $353.92 | $354.83 | $353.52 | 497,213 |
| 2022-04-21 | $383.92 | $384.53 | $370.29 | $374.80 | $373.42 | 256,223 |
| 2022-04-20 | $375.15 | $381.25 | $374.11 | $379.00 | $377.60 | 289,707 |
| 2022-04-19 | $363.67 | $370.78 | $363.57 | $369.70 | $368.34 | 296,257 |
| 2022-04-18 | $364.47 | $367.07 | $360.76 | $362.47 | $361.13 | 269,951 |
| 2022-04-14 | $367.01 | $370.78 | $363.82 | $364.82 | $363.48 | 263,344 |
| 2022-04-13 | $366.24 | $370.46 | $365.20 | $366.97 | $365.62 | 481,541 |
| 2022-04-12 | $371.25 | $377.02 | $364.58 | $366.65 | $365.30 | 285,085 |
| 2022-04-11 | $369.53 | $375.94 | $369.03 | $369.89 | $368.53 | 268,830 |
| 2022-04-08 | $371.69 | $377.35 | $365.00 | $371.97 | $370.60 | 337,069 |
| 2022-04-07 | $373.84 | $374.08 | $366.00 | $369.59 | $368.23 | 419,215 |
| 2022-04-06 | $377.55 | $379.10 | $370.47 | $373.53 | $372.15 | 454,292 |
| 2022-04-05 | $384.02 | $387.50 | $379.79 | $381.21 | $379.81 | 284,984 |
| 2022-04-04 | $384.55 | $386.32 | $380.94 | $384.97 | $383.55 | 332,540 |
| 2022-04-01 | $388.51 | $388.51 | $381.33 | $385.06 | $383.64 | 374,938 |
| 2022-03-31 | $387.98 | $393.80 | $384.88 | $384.89 | $383.47 | 375,252 |
| 2022-03-30 | $402.01 | $403.43 | $389.70 | $390.26 | $388.82 | 353,836 |
| 2022-03-29 | $400.58 | $406.85 | $397.58 | $404.54 | $403.05 | 339,732 |
| 2022-03-28 | $392.18 | $398.12 | $389.02 | $397.38 | $395.92 | 438,772 |
| 2022-03-25 | $384.53 | $394.89 | $382.45 | $393.94 | $392.49 | 394,158 |
| 2022-03-24 | $376.25 | $384.38 | $374.39 | $383.90 | $382.49 | 248,562 |
| 2022-03-23 | $381.12 | $382.44 | $375.22 | $375.61 | $374.23 | 362,117 |
| 2022-03-22 | $383.79 | $387.75 | $382.55 | $384.00 | $382.58 | 400,492 |
| 2022-03-21 | $383.75 | $387.28 | $380.87 | $382.57 | $381.16 | 350,892 |
| 2022-03-18 | $384.81 | $386.73 | $377.18 | $385.73 | $384.31 | 773,898 |
| 2022-03-17 | $376.69 | $384.68 | $375.10 | $383.08 | $381.67 | 395,526 |
| 2022-03-16 | $383.89 | $392.93 | $371.00 | $379.10 | $377.70 | 372,137 |
| 2022-03-15 | $379.29 | $381.96 | $373.47 | $380.47 | $379.07 | 324,378 |
| 2022-03-14 | $376.74 | $380.22 | $370.25 | $375.59 | $374.21 | 358,204 |
| 2022-03-11 | $374.83 | $376.63 | $369.88 | $370.88 | $369.51 | 263,286 |
| 2022-03-10 | $361.66 | $372.66 | $361.66 | $370.97 | $369.60 | 396,841 |
| 2022-03-09 | $372.27 | $376.26 | $368.42 | $373.42 | $372.04 | 279,942 |
| 2022-03-08 | $361.54 | $375.73 | $360.18 | $360.77 | $359.44 | 682,897 |
| 2022-03-07 | $377.71 | $377.71 | $359.75 | $359.99 | $358.66 | 483,852 |
| 2022-03-04 | $371.98 | $375.40 | $366.06 | $374.93 | $373.55 | 376,629 |
| 2022-03-03 | $381.11 | $383.00 | $372.28 | $375.73 | $374.35 | 359,769 |
| 2022-03-02 | $371.80 | $379.08 | $368.50 | $376.22 | $374.83 | 431,447 |
| 2022-03-01 | $377.68 | $377.68 | $362.16 | $365.05 | $363.70 | 515,089 |
| 2022-02-28 | $379.00 | $383.26 | $371.41 | $379.40 | $378.00 | 600,961 |
| 2022-02-25 | $368.95 | $386.84 | $366.57 | $385.71 | $383.67 | 714,923 |
| 2022-02-24 | $352.78 | $369.87 | $350.33 | $369.07 | $367.12 | 568,183 |
| 2022-02-23 | $380.52 | $383.56 | $364.12 | $365.39 | $363.46 | 412,776 |
| 2022-02-22 | $380.74 | $388.42 | $377.31 | $380.08 | $378.07 | 543,237 |
| 2022-02-18 | $385.92 | $388.34 | $379.72 | $383.67 | $381.64 | 437,010 |
| 2022-02-17 | $387.91 | $393.42 | $384.94 | $385.02 | $382.99 | 529,885 |
| 2022-02-16 | $382.67 | $392.03 | $380.23 | $391.06 | $388.99 | 534,627 |
| 2022-02-15 | $375.95 | $386.41 | $375.71 | $385.01 | $382.98 | 553,154 |
| 2022-02-14 | $375.97 | $383.14 | $365.87 | $369.05 | $367.10 | 534,869 |
| 2022-02-11 | $382.29 | $390.68 | $378.91 | $379.13 | $377.13 | 873,810 |
| 2022-02-10 | $374.47 | $399.51 | $365.45 | $386.94 | $384.90 | 1,011,964 |
| 2022-02-09 | $384.26 | $391.00 | $381.71 | $383.15 | $381.13 | 779,453 |
| 2022-02-08 | $373.60 | $380.25 | $372.59 | $379.40 | $377.40 | 300,248 |
| 2022-02-07 | $372.91 | $377.32 | $370.53 | $372.95 | $370.98 | 421,018 |
| 2022-02-04 | $371.60 | $376.58 | $367.90 | $372.05 | $370.08 | 406,026 |
| 2022-02-03 | $382.00 | $385.99 | $372.27 | $372.90 | $370.93 | 636,494 |
| 2022-02-02 | $389.75 | $392.42 | $384.54 | $386.97 | $384.93 | 388,620 |
| 2022-02-01 | $390.37 | $394.24 | $384.26 | $390.56 | $388.50 | 300,897 |
| 2022-01-31 | $381.56 | $390.26 | $379.83 | $389.12 | $387.06 | 439,382 |
| 2022-01-28 | $373.39 | $383.54 | $369.67 | $382.83 | $380.81 | 466,834 |
| 2022-01-27 | $374.66 | $380.10 | $367.17 | $372.99 | $371.02 | 524,428 |
| 2022-01-26 | $372.67 | $379.54 | $363.51 | $368.36 | $366.41 | 719,114 |
| 2022-01-25 | $375.52 | $379.08 | $361.53 | $367.91 | $365.97 | 1,252,846 |
| 2022-01-24 | $374.29 | $384.92 | $365.63 | $383.71 | $381.68 | 1,107,084 |
| 2022-01-21 | $390.89 | $392.73 | $381.32 | $382.30 | $380.28 | 728,592 |
| 2022-01-20 | $392.95 | $398.99 | $390.46 | $391.45 | $389.38 | 485,175 |
| 2022-01-19 | $398.32 | $400.87 | $390.14 | $390.36 | $388.30 | 478,070 |
| 2022-01-18 | $396.95 | $397.88 | $391.33 | $396.48 | $394.38 | 568,008 |
| 2022-01-14 | $407.72 | $409.73 | $395.70 | $402.63 | $400.50 | 471,353 |
| 2022-01-13 | $421.80 | $423.45 | $409.98 | $410.89 | $408.72 | 417,203 |
| 2022-01-12 | $423.25 | $428.04 | $418.61 | $422.57 | $420.34 | 335,586 |
| 2022-01-11 | $415.00 | $419.76 | $406.22 | $419.33 | $417.11 | 473,184 |
| 2022-01-10 | $426.66 | $426.66 | $412.98 | $416.25 | $414.05 | 586,228 |
| 2022-01-07 | $437.77 | $439.63 | $428.49 | $429.20 | $426.93 | 309,603 |
| 2022-01-06 | $437.74 | $441.60 | $430.56 | $437.09 | $434.78 | 288,391 |
| 2022-01-05 | $442.40 | $446.26 | $435.80 | $437.17 | $434.86 | 358,039 |
| 2022-01-04 | $441.80 | $446.46 | $438.57 | $441.51 | $439.18 | 385,708 |
| 2022-01-03 | $441.95 | $445.74 | $437.05 | $439.01 | $436.69 | 324,288 |
| 2021-12-31 | $438.23 | $441.89 | $433.67 | $440.52 | $438.19 | 284,896 |
| 2021-12-30 | $443.38 | $445.00 | $436.38 | $438.00 | $435.69 | 220,243 |
| 2021-12-29 | $441.36 | $443.13 | $440.44 | $441.72 | $439.39 | 111,682 |
| 2021-12-28 | $438.61 | $441.89 | $438.15 | $439.46 | $437.14 | 206,095 |
| 2021-12-27 | $438.33 | $438.94 | $434.91 | $438.59 | $436.27 | 358,797 |
| 2021-12-23 | $436.84 | $441.91 | $436.80 | $437.06 | $434.75 | 163,281 |
| 2021-12-22 | $429.60 | $436.50 | $429.60 | $435.71 | $433.41 | 157,894 |
| 2021-12-21 | $425.76 | $432.08 | $422.37 | $430.13 | $427.86 | 279,320 |
| 2021-12-20 | $427.74 | $428.72 | $415.73 | $422.16 | $419.93 | 381,427 |
| 2021-12-17 | $441.84 | $442.71 | $435.53 | $436.35 | $434.04 | 710,125 |
| 2021-12-16 | $442.76 | $442.96 | $437.79 | $440.37 | $438.04 | 257,937 |
| 2021-12-15 | $437.85 | $440.89 | $431.21 | $440.74 | $438.41 | 278,509 |
| 2021-12-14 | $433.00 | $440.07 | $431.40 | $435.84 | $433.54 | 365,097 |
| 2021-12-13 | $438.38 | $439.00 | $432.77 | $434.93 | $432.63 | 347,698 |
| 2021-12-10 | $435.17 | $439.98 | $433.41 | $439.37 | $437.05 | 550,649 |
| 2021-12-09 | $427.42 | $430.14 | $425.76 | $427.29 | $425.03 | 206,586 |
| 2021-12-08 | $422.80 | $430.40 | $421.89 | $429.35 | $427.08 | 306,249 |
| 2021-12-07 | $419.35 | $427.49 | $419.35 | $422.86 | $420.63 | 217,893 |
| 2021-12-06 | $412.48 | $421.75 | $410.88 | $415.40 | $413.20 | 246,569 |
| 2021-12-03 | $413.21 | $417.89 | $403.46 | $408.37 | $406.21 | 361,140 |
| 2021-12-02 | $403.23 | $416.47 | $403.20 | $413.91 | $411.72 | 358,259 |
| 2021-12-01 | $411.00 | $416.14 | $401.20 | $401.25 | $399.13 | 350,949 |
| 2021-11-30 | $413.98 | $416.21 | $402.66 | $403.51 | $401.38 | 571,010 |
| 2021-11-29 | $417.80 | $421.68 | $415.72 | $418.34 | $415.50 | 217,057 |
| 2021-11-26 | $412.52 | $416.96 | $408.81 | $414.92 | $412.10 | 189,713 |
| 2021-11-24 | $420.18 | $424.57 | $420.18 | $422.96 | $420.09 | 149,387 |
| 2021-11-23 | $417.50 | $422.24 | $414.17 | $421.41 | $418.55 | 178,867 |
| 2021-11-22 | $419.08 | $425.48 | $417.17 | $417.29 | $414.46 | 258,973 |
| 2021-11-19 | $421.06 | $423.32 | $416.55 | $417.43 | $414.60 | 179,813 |
| 2021-11-18 | $422.77 | $425.18 | $418.13 | $420.25 | $417.40 | 291,722 |
| 2021-11-17 | $421.41 | $425.01 | $420.44 | $423.56 | $420.69 | 231,328 |
| 2021-11-16 | $419.91 | $424.09 | $418.77 | $421.95 | $419.09 | 206,608 |
| 2021-11-15 | $421.37 | $422.38 | $417.13 | $418.63 | $415.79 | 195,156 |
| 2021-11-12 | $415.64 | $420.15 | $414.74 | $419.55 | $416.70 | 208,615 |
| 2021-11-11 | $413.54 | $417.67 | $411.00 | $414.00 | $411.19 | 194,424 |
| 2021-11-10 | $419.18 | $421.68 | $410.82 | $413.24 | $410.44 | 368,414 |
| 2021-11-09 | $427.97 | $428.81 | $416.81 | $421.97 | $419.11 | 340,066 |
| 2021-11-08 | $432.51 | $435.62 | $416.77 | $425.00 | $422.12 | 648,833 |
| 2021-11-05 | $416.68 | $422.61 | $410.69 | $412.32 | $409.52 | 339,568 |
| 2021-11-04 | $407.99 | $417.69 | $403.38 | $413.13 | $410.33 | 466,658 |
| 2021-11-03 | $413.50 | $413.50 | $406.16 | $408.12 | $405.35 | 459,998 |
| 2021-11-02 | $388.39 | $411.05 | $383.21 | $407.49 | $404.72 | 752,971 |
| 2021-11-01 | $394.11 | $396.72 | $384.59 | $390.41 | $387.76 | 482,207 |
| 2021-10-29 | $389.73 | $395.00 | $389.73 | $392.84 | $390.17 | 331,369 |
| 2021-10-28 | $385.54 | $395.88 | $385.54 | $393.63 | $390.96 | 367,625 |
| 2021-10-27 | $390.63 | $393.44 | $382.60 | $383.20 | $380.60 | 277,058 |
| 2021-10-26 | $394.34 | $394.34 | $389.03 | $390.82 | $388.17 | 175,917 |
| 2021-10-25 | $383.35 | $395.87 | $381.59 | $393.79 | $391.12 | 382,564 |
| 2021-10-22 | $381.47 | $384.59 | $380.84 | $381.33 | $378.74 | 192,444 |
| 2021-10-21 | $381.08 | $381.87 | $378.16 | $381.69 | $379.10 | 206,683 |
| 2021-10-20 | $371.68 | $382.15 | $371.52 | $381.80 | $379.21 | 328,807 |
| 2021-10-19 | $376.36 | $377.10 | $369.01 | $370.56 | $368.05 | 220,912 |
| 2021-10-18 | $368.88 | $375.72 | $366.98 | $373.87 | $371.33 | 297,554 |
| 2021-10-15 | $366.02 | $368.06 | $362.71 | $365.77 | $363.29 | 226,977 |
| 2021-10-14 | $353.10 | $363.47 | $352.01 | $363.26 | $360.79 | 290,202 |
| 2021-10-13 | $348.55 | $351.03 | $343.72 | $348.97 | $346.60 | 257,850 |
| 2021-10-12 | $349.18 | $353.17 | $348.64 | $349.17 | $346.80 | 252,564 |
| 2021-10-11 | $357.46 | $359.83 | $350.34 | $350.49 | $348.11 | 228,103 |
| 2021-10-08 | $360.21 | $362.89 | $357.59 | $357.80 | $355.37 | 243,729 |
| 2021-10-07 | $358.80 | $366.18 | $358.80 | $360.61 | $358.16 | 341,985 |
| 2021-10-06 | $349.40 | $357.51 | $349.40 | $357.31 | $354.89 | 354,799 |
| 2021-10-05 | $349.03 | $350.98 | $343.23 | $348.11 | $345.75 | 318,056 |
| 2021-10-04 | $351.67 | $356.46 | $347.97 | $348.84 | $346.47 | 490,062 |
| 2021-10-01 | $341.28 | $354.76 | $337.84 | $354.01 | $351.61 | 511,737 |
| 2021-09-30 | $354.30 | $354.93 | $341.60 | $341.68 | $339.36 | 426,413 |
| 2021-09-29 | $357.04 | $360.34 | $352.84 | $353.80 | $351.40 | 533,191 |
| 2021-09-28 | $355.69 | $361.15 | $355.01 | $357.40 | $354.97 | 808,887 |
| 2021-09-27 | $351.39 | $358.93 | $351.39 | $356.22 | $353.80 | 292,544 |
| 2021-09-24 | $354.49 | $356.39 | $349.35 | $351.00 | $348.62 | 387,098 |
| 2021-09-23 | $352.66 | $361.46 | $351.65 | $355.99 | $353.57 | 243,464 |
| 2021-09-22 | $348.04 | $352.48 | $346.20 | $350.26 | $347.88 | 310,411 |
| 2021-09-21 | $343.85 | $347.45 | $340.72 | $344.19 | $341.85 | 275,914 |
| 2021-09-20 | $336.11 | $343.09 | $335.47 | $342.54 | $340.22 | 392,505 |
| 2021-09-17 | $352.39 | $354.92 | $340.87 | $342.73 | $340.40 | 1,000,477 |
| 2021-09-16 | $360.51 | $360.72 | $353.40 | $354.09 | $351.69 | 347,407 |
| 2021-09-15 | $361.33 | $363.10 | $359.57 | $361.29 | $358.84 | 242,687 |
| 2021-09-14 | $367.86 | $367.86 | $360.61 | $361.68 | $359.23 | 334,203 |
| 2021-09-13 | $373.19 | $375.60 | $367.23 | $368.02 | $365.52 | 297,508 |
| 2021-09-10 | $370.72 | $377.28 | $369.33 | $369.49 | $366.98 | 232,029 |
| 2021-09-09 | $368.52 | $371.70 | $365.77 | $367.79 | $365.29 | 205,186 |
| 2021-09-08 | $369.14 | $369.38 | $363.57 | $368.05 | $365.55 | 279,411 |
| 2021-09-07 | $374.00 | $374.00 | $367.25 | $369.90 | $367.39 | 278,351 |
| 2021-09-03 | $378.86 | $379.04 | $372.17 | $374.48 | $371.94 | 248,728 |
| 2021-09-02 | $383.39 | $385.33 | $375.56 | $379.43 | $376.86 | 272,853 |
| 2021-09-01 | $382.80 | $383.09 | $377.54 | $381.19 | $378.60 | 143,443 |
| 2021-08-31 | $383.00 | $385.34 | $379.95 | $381.25 | $378.66 | 229,259 |
| 2021-08-30 | $386.09 | $387.58 | $382.70 | $382.74 | $379.54 | 157,723 |
| 2021-08-27 | $387.40 | $388.67 | $383.43 | $384.35 | $381.13 | 206,137 |
| 2021-08-26 | $385.85 | $387.01 | $382.74 | $384.58 | $381.36 | 169,373 |
| 2021-08-25 | $380.17 | $391.49 | $379.64 | $386.09 | $382.86 | 247,893 |
| 2021-08-24 | $378.76 | $380.70 | $375.99 | $379.28 | $376.10 | 189,348 |
| 2021-08-23 | $377.07 | $380.37 | $373.79 | $378.46 | $375.29 | 240,364 |
| 2021-08-20 | $373.03 | $375.64 | $370.73 | $375.00 | $371.86 | 197,669 |
| 2021-08-19 | $370.00 | $375.21 | $367.85 | $372.93 | $369.81 | 174,034 |
| 2021-08-18 | $375.75 | $381.19 | $374.17 | $375.26 | $372.12 | 271,276 |
| 2021-08-17 | $379.22 | $382.35 | $374.52 | $377.38 | $374.22 | 225,774 |
| 2021-08-16 | $383.00 | $385.59 | $379.01 | $380.83 | $377.64 | 306,269 |
| 2021-08-13 | $391.00 | $391.00 | $384.22 | $385.44 | $382.21 | 209,567 |
| 2021-08-12 | $390.02 | $391.50 | $385.77 | $388.94 | $385.68 | 213,749 |
| 2021-08-11 | $380.46 | $391.76 | $378.98 | $390.42 | $387.15 | 509,033 |
| 2021-08-10 | $369.90 | $382.38 | $369.90 | $378.17 | $375.00 | 480,718 |
| 2021-08-09 | $367.45 | $373.47 | $365.61 | $369.30 | $366.21 | 214,574 |
| 2021-08-06 | $367.00 | $368.45 | $364.61 | $366.63 | $363.56 | 210,404 |
| 2021-08-05 | $368.88 | $369.54 | $359.47 | $362.58 | $359.54 | 231,902 |
| 2021-08-04 | $359.29 | $369.57 | $357.38 | $366.20 | $363.13 | 321,492 |
| 2021-08-03 | $363.00 | $364.48 | $357.36 | $362.53 | $359.49 | 288,962 |
| 2021-08-02 | $363.71 | $372.62 | $361.75 | $362.83 | $359.79 | 414,191 |
| 2021-07-30 | $365.24 | $368.76 | $358.71 | $363.30 | $360.26 | 405,296 |
| 2021-07-29 | $372.50 | $378.99 | $360.42 | $367.38 | $364.30 | 496,706 |
| 2021-07-28 | $354.96 | $370.50 | $349.26 | $367.46 | $364.38 | 803,769 |
| 2021-07-27 | $349.28 | $354.00 | $345.51 | $353.29 | $350.33 | 224,972 |
| 2021-07-26 | $356.79 | $358.48 | $352.46 | $352.66 | $349.71 | 223,807 |
| 2021-07-23 | $353.57 | $356.39 | $351.06 | $356.23 | $353.25 | 213,407 |
| 2021-07-22 | $351.94 | $351.94 | $345.73 | $350.74 | $347.80 | 230,420 |
| 2021-07-21 | $349.23 | $353.46 | $347.48 | $352.51 | $349.56 | 257,995 |
| 2021-07-20 | $340.50 | $350.43 | $340.10 | $346.99 | $344.08 | 339,137 |
| 2021-07-19 | $345.25 | $346.25 | $335.47 | $339.74 | $336.90 | 462,779 |
| 2021-07-16 | $356.93 | $356.93 | $351.22 | $351.49 | $348.55 | 299,380 |
| 2021-07-15 | $353.42 | $361.89 | $353.42 | $356.63 | $353.64 | 399,403 |
| 2021-07-14 | $351.83 | $356.50 | $350.26 | $355.70 | $352.72 | 334,339 |
| 2021-07-13 | $353.99 | $355.48 | $350.94 | $352.02 | $349.07 | 272,065 |
| 2021-07-12 | $353.70 | $357.18 | $351.52 | $355.25 | $352.28 | 315,751 |
| 2021-07-09 | $357.00 | $362.49 | $355.49 | $357.92 | $354.92 | 304,223 |
| 2021-07-08 | $348.93 | $354.53 | $346.44 | $351.26 | $348.32 | 414,584 |
| 2021-07-07 | $348.87 | $356.71 | $348.84 | $356.04 | $353.06 | 252,202 |
| 2021-07-06 | $348.44 | $350.00 | $341.82 | $348.54 | $345.62 | 260,607 |
| 2021-07-02 | $352.38 | $353.66 | $347.43 | $349.59 | $346.66 | 325,704 |
| 2021-07-01 | $352.58 | $353.88 | $349.73 | $352.51 | $349.56 | 339,962 |
| 2021-06-30 | $351.10 | $353.02 | $345.82 | $351.81 | $348.86 | 412,711 |
| 2021-06-29 | $361.21 | $362.82 | $349.35 | $352.32 | $349.37 | 454,047 |
| 2021-06-28 | $359.51 | $360.46 | $355.00 | $358.15 | $355.15 | 292,185 |
| 2021-06-25 | $368.06 | $368.06 | $359.16 | $359.27 | $356.26 | 406,627 |
| 2021-06-24 | $353.48 | $362.84 | $350.01 | $358.96 | $355.95 | 589,777 |
| 2021-06-23 | $345.00 | $351.96 | $342.60 | $349.84 | $346.91 | 472,798 |
| 2021-06-22 | $343.87 | $346.01 | $341.09 | $344.70 | $341.81 | 299,493 |
| 2021-06-21 | $339.03 | $343.92 | $338.33 | $342.23 | $339.36 | 249,637 |
| 2021-06-18 | $331.33 | $338.22 | $329.69 | $335.32 | $332.51 | 569,865 |
| 2021-06-17 | $343.46 | $344.95 | $331.00 | $336.52 | $333.70 | 496,179 |
| 2021-06-16 | $345.42 | $346.26 | $340.91 | $342.99 | $340.12 | 287,518 |
| 2021-06-15 | $347.51 | $349.07 | $343.78 | $346.27 | $343.37 | 426,154 |
| 2021-06-14 | $352.34 | $353.04 | $345.01 | $347.31 | $344.40 | 252,913 |
| 2021-06-11 | $352.87 | $354.97 | $350.65 | $352.68 | $349.73 | 237,129 |
| 2021-06-10 | $361.18 | $361.71 | $349.88 | $350.05 | $347.12 | 323,936 |
| 2021-06-09 | $360.72 | $362.52 | $357.35 | $359.10 | $356.09 | 315,315 |
| 2021-06-08 | $353.58 | $362.77 | $352.71 | $361.91 | $358.88 | 419,562 |
| 2021-06-07 | $355.00 | $357.94 | $351.89 | $353.77 | $350.81 | 384,402 |
| 2021-06-04 | $360.48 | $361.14 | $348.00 | $351.77 | $348.82 | 607,834 |
| 2021-06-03 | $355.54 | $361.83 | $353.48 | $359.56 | $356.55 | 501,431 |
| 2021-06-02 | $364.54 | $364.68 | $355.94 | $356.88 | $353.89 | 511,892 |
| 2021-06-01 | $367.93 | $369.00 | $362.74 | $363.69 | $360.64 | 436,136 |
| 2021-05-28 | $370.46 | $372.34 | $363.07 | $363.65 | $360.61 | 483,838 |
| 2021-05-27 | $372.40 | $376.19 | $370.15 | $370.79 | $367.11 | 758,063 |
| 2021-05-26 | $362.95 | $369.72 | $362.54 | $368.16 | $364.51 | 508,546 |
| 2021-05-25 | $368.38 | $370.91 | $362.07 | $362.27 | $358.67 | 318,092 |
| 2021-05-24 | $366.94 | $368.75 | $361.35 | $366.46 | $362.82 | 380,917 |
| 2021-05-21 | $364.56 | $370.56 | $361.81 | $362.54 | $358.94 | 264,242 |
| 2021-05-20 | $363.76 | $366.32 | $357.90 | $361.96 | $358.37 | 374,013 |
| 2021-05-19 | $363.78 | $365.70 | $358.24 | $363.74 | $360.13 | 318,660 |
| 2021-05-18 | $377.03 | $379.60 | $372.35 | $372.55 | $368.85 | 446,926 |
| 2021-05-17 | $376.50 | $378.60 | $372.16 | $376.05 | $372.32 | 510,022 |
| 2021-05-14 | $377.21 | $381.24 | $375.36 | $377.97 | $374.22 | 182,570 |
| 2021-05-13 | $367.83 | $376.06 | $367.58 | $374.47 | $370.75 | 284,486 |
| 2021-05-12 | $377.19 | $378.28 | $366.88 | $367.97 | $364.32 | 287,709 |
| 2021-05-11 | $371.04 | $377.26 | $367.66 | $377.14 | $373.40 | 295,306 |
| 2021-05-10 | $381.52 | $383.71 | $374.84 | $375.39 | $371.66 | 300,785 |
| 2021-05-07 | $371.98 | $378.73 | $369.86 | $378.28 | $374.53 | 245,417 |
| 2021-05-06 | $374.74 | $375.04 | $368.95 | $372.56 | $368.86 | 355,222 |
| 2021-05-05 | $376.70 | $376.70 | $370.07 | $374.43 | $370.71 | 328,500 |
| 2021-05-04 | $354.50 | $373.94 | $354.50 | $373.43 | $369.72 | 696,967 |
| 2021-05-03 | $356.75 | $357.21 | $351.03 | $354.56 | $351.04 | 443,350 |
| 2021-04-30 | $357.64 | $357.81 | $350.93 | $353.12 | $349.62 | 320,867 |
| 2021-04-29 | $357.50 | $359.35 | $355.05 | $359.07 | $355.51 | 204,059 |
| 2021-04-28 | $359.80 | $360.46 | $353.83 | $355.17 | $351.65 | 179,355 |
| 2021-04-27 | $357.62 | $361.32 | $357.02 | $357.60 | $354.05 | 238,221 |
| 2021-04-26 | $352.44 | $358.01 | $352.40 | $357.47 | $353.92 | 359,978 |
| 2021-04-23 | $350.37 | $352.48 | $347.82 | $350.82 | $347.34 | 210,866 |
| 2021-04-22 | $350.93 | $353.76 | $345.47 | $348.56 | $345.10 | 253,587 |
| 2021-04-21 | $343.53 | $353.00 | $341.50 | $351.93 | $348.44 | 435,808 |
| 2021-04-20 | $349.69 | $351.62 | $342.20 | $344.61 | $341.19 | 302,905 |
| 2021-04-19 | $350.19 | $352.04 | $348.09 | $350.62 | $347.14 | 319,176 |
| 2021-04-16 | $350.90 | $353.09 | $349.55 | $351.57 | $348.08 | 408,309 |
| 2021-04-15 | $348.91 | $348.91 | $344.33 | $347.94 | $344.49 | 355,581 |
| 2021-04-14 | $341.94 | $350.21 | $341.43 | $347.21 | $343.76 | 489,855 |
| 2021-04-13 | $346.29 | $346.83 | $341.16 | $343.49 | $340.08 | 471,536 |
| 2021-04-12 | $347.51 | $349.43 | $343.81 | $348.65 | $345.19 | 329,928 |
| 2021-04-09 | $342.50 | $346.99 | $341.07 | $346.04 | $342.61 | 337,778 |
| 2021-04-08 | $336.24 | $342.25 | $331.77 | $341.68 | $338.29 | 357,648 |
| 2021-04-07 | $344.25 | $344.90 | $335.57 | $337.19 | $333.84 | 444,752 |
| 2021-04-06 | $343.75 | $345.19 | $340.27 | $344.06 | $340.65 | 366,840 |
| 2021-04-05 | $338.42 | $345.58 | $338.15 | $344.01 | $340.60 | 454,315 |
| 2021-04-01 | $334.20 | $339.15 | $329.81 | $333.88 | $330.57 | 751,564 |
| 2021-03-31 | $348.00 | $352.36 | $331.67 | $335.82 | $332.49 | 883,315 |
| 2021-03-30 | $338.07 | $348.13 | $338.07 | $343.63 | $340.22 | 502,967 |
| 2021-03-29 | $343.45 | $347.02 | $338.36 | $340.70 | $337.32 | 555,613 |
| 2021-03-26 | $343.00 | $344.90 | $335.50 | $341.24 | $337.85 | 706,927 |
| 2021-03-25 | $322.87 | $335.07 | $317.24 | $333.23 | $329.92 | 489,981 |
| 2021-03-24 | $320.70 | $327.87 | $319.99 | $322.25 | $319.05 | 382,710 |
| 2021-03-23 | $321.07 | $322.38 | $312.42 | $316.38 | $313.24 | 655,353 |
| 2021-03-22 | $331.64 | $332.20 | $318.66 | $321.82 | $318.63 | 1,013,422 |
| 2021-03-19 | $337.45 | $337.77 | $331.49 | $332.06 | $328.76 | 649,882 |
| 2021-03-18 | $340.96 | $345.14 | $337.66 | $339.79 | $336.42 | 370,583 |
| 2021-03-17 | $338.66 | $340.39 | $333.68 | $340.00 | $336.63 | 332,826 |
| 2021-03-16 | $343.71 | $344.94 | $337.00 | $337.68 | $334.33 | 403,050 |
| 2021-03-15 | $342.65 | $345.27 | $338.27 | $343.71 | $340.30 | 303,661 |
| 2021-03-12 | $341.18 | $344.45 | $338.25 | $343.83 | $340.42 | 267,160 |
| 2021-03-11 | $345.86 | $349.61 | $338.00 | $340.78 | $337.40 | 366,266 |
| 2021-03-10 | $333.11 | $342.75 | $330.01 | $340.86 | $337.48 | 360,180 |
| 2021-03-09 | $335.97 | $337.12 | $330.44 | $332.80 | $329.50 | 296,438 |
| 2021-03-08 | $330.00 | $340.64 | $328.25 | $334.10 | $330.78 | 473,906 |
| 2021-03-05 | $334.99 | $335.77 | $316.37 | $329.79 | $326.52 | 1,037,946 |
| 2021-03-04 | $335.44 | $338.97 | $322.55 | $329.72 | $326.45 | 465,546 |
| 2021-03-03 | $336.14 | $341.54 | $336.14 | $337.20 | $333.85 | 410,680 |
| 2021-03-02 | $348.32 | $349.62 | $334.58 | $336.59 | $333.25 | 591,069 |
| 2021-03-01 | $344.33 | $353.56 | $343.66 | $347.56 | $344.11 | 728,034 |
| 2021-02-26 | $336.30 | $339.55 | $329.44 | $336.87 | $333.53 | 468,226 |
| 2021-02-25 | $347.36 | $347.36 | $334.08 | $336.31 | $332.41 | 392,015 |
| 2021-02-24 | $336.35 | $348.33 | $333.99 | $347.57 | $343.54 | 560,318 |
| 2021-02-23 | $330.50 | $337.48 | $321.23 | $335.81 | $331.92 | 538,795 |
| 2021-02-22 | $334.24 | $335.66 | $327.20 | $328.10 | $324.30 | 492,561 |
| 2021-02-19 | $328.14 | $338.77 | $326.81 | $336.34 | $332.44 | 628,268 |
| 2021-02-18 | $322.83 | $325.94 | $319.58 | $325.15 | $321.38 | 283,312 |
| 2021-02-17 | $322.74 | $325.77 | $315.80 | $325.30 | $321.53 | 358,514 |
| 2021-02-16 | $332.22 | $333.99 | $321.62 | $325.65 | $321.87 | 470,190 |
| 2021-02-12 | $317.18 | $332.31 | $317.18 | $330.83 | $326.99 | 578,781 |
| 2021-02-11 | $317.75 | $321.61 | $315.11 | $318.56 | $314.87 | 523,109 |
| 2021-02-10 | $309.02 | $317.23 | $305.38 | $316.00 | $312.34 | 649,315 |
| 2021-02-09 | $302.26 | $311.74 | $300.10 | $305.92 | $302.37 | 535,820 |
| 2021-02-08 | $300.00 | $303.32 | $297.57 | $300.91 | $297.42 | 463,462 |
| 2021-02-05 | $299.28 | $299.32 | $294.69 | $297.60 | $294.15 | 345,573 |
| 2021-02-04 | $295.94 | $298.09 | $292.91 | $295.19 | $291.77 | 401,048 |
| 2021-02-03 | $295.52 | $297.25 | $293.07 | $294.88 | $291.46 | 471,954 |
| 2021-02-02 | $298.26 | $298.81 | $294.59 | $294.64 | $291.22 | 340,102 |
| 2021-02-01 | $289.57 | $297.06 | $287.65 | $295.86 | $292.43 | 509,159 |
| 2021-01-29 | $286.58 | $292.07 | $282.55 | $287.41 | $284.08 | 713,014 |
| 2021-01-28 | $288.94 | $291.58 | $286.29 | $288.90 | $285.55 | 429,444 |
| 2021-01-27 | $287.73 | $292.74 | $280.38 | $284.99 | $281.68 | 682,319 |
| 2021-01-26 | $309.94 | $310.00 | $292.93 | $293.09 | $289.69 | 671,858 |
| 2021-01-25 | $309.00 | $310.08 | $303.49 | $308.00 | $304.43 | 926,770 |
| 2021-01-22 | $307.59 | $311.93 | $305.61 | $309.60 | $306.01 | 643,498 |
| 2021-01-21 | $308.39 | $314.68 | $307.08 | $310.00 | $306.40 | 601,770 |
| 2021-01-20 | $307.41 | $311.03 | $306.52 | $310.00 | $306.40 | 616,645 |
| 2021-01-19 | $305.00 | $309.48 | $302.58 | $307.00 | $303.44 | 617,749 |
| 2021-01-15 | $300.83 | $304.43 | $296.44 | $303.58 | $300.06 | 531,981 |
| 2021-01-14 | $307.09 | $308.36 | $301.18 | $302.83 | $299.32 | 669,632 |
| 2021-01-13 | $312.14 | $313.81 | $303.00 | $305.03 | $301.49 | 597,158 |
| 2021-01-12 | $310.06 | $319.01 | $308.26 | $314.81 | $311.16 | 438,930 |
| 2021-01-11 | $305.74 | $311.46 | $303.79 | $310.06 | $306.46 | 369,654 |
| 2021-01-08 | $307.21 | $311.45 | $304.85 | $310.43 | $306.83 | 497,846 |
| 2021-01-07 | $309.46 | $309.87 | $302.06 | $307.82 | $304.25 | 754,302 |
| 2021-01-06 | $300.00 | $307.40 | $297.03 | $302.66 | $299.15 | 2,489,274 |
| 2021-01-05 | $277.54 | $283.39 | $274.64 | $280.87 | $277.61 | 730,707 |
| 2021-01-04 | $284.00 | $288.85 | $276.33 | $277.80 | $274.58 | 703,568 |
| 2020-12-31 | $279.65 | $284.61 | $278.11 | $283.97 | $280.68 | 298,957 |
| 2020-12-30 | $276.03 | $282.41 | $275.50 | $280.94 | $277.68 | 334,741 |
| 2020-12-29 | $279.50 | $281.18 | $273.22 | $274.08 | $270.90 | 359,404 |
| 2020-12-28 | $276.34 | $281.97 | $274.25 | $278.69 | $275.46 | 286,555 |
| 2020-12-24 | $274.94 | $275.75 | $271.07 | $275.05 | $271.86 | 79,469 |
| 2020-12-23 | $273.11 | $275.61 | $270.76 | $273.79 | $270.61 | 285,167 |
| 2020-12-22 | $277.39 | $278.77 | $272.98 | $273.30 | $270.13 | 578,669 |
| 2020-12-21 | $270.72 | $278.85 | $269.08 | $275.67 | $272.47 | 453,475 |
| 2020-12-18 | $267.60 | $277.38 | $267.06 | $276.35 | $273.15 | 1,249,541 |
| 2020-12-17 | $263.86 | $266.36 | $262.45 | $265.73 | $262.65 | 452,203 |
| 2020-12-16 | $266.67 | $267.32 | $261.64 | $262.23 | $259.19 | 493,170 |
| 2020-12-15 | $262.11 | $266.85 | $259.26 | $266.56 | $263.47 | 599,191 |
| 2020-12-14 | $270.16 | $270.42 | $258.18 | $259.70 | $256.69 | 575,421 |
| 2020-12-11 | $266.71 | $268.92 | $264.18 | $267.20 | $264.10 | 434,565 |
| 2020-12-10 | $274.67 | $274.67 | $264.58 | $266.74 | $263.65 | 728,631 |
| 2020-12-09 | $281.00 | $281.61 | $274.55 | $277.18 | $273.97 | 589,997 |
| 2020-12-08 | $282.27 | $287.51 | $280.41 | $282.83 | $279.55 | 405,461 |
| 2020-12-07 | $283.01 | $286.42 | $281.08 | $284.94 | $281.64 | 377,964 |
| 2020-12-04 | $282.00 | $287.15 | $281.38 | $284.94 | $281.64 | 439,055 |
| 2020-12-03 | $271.94 | $282.84 | $268.08 | $281.15 | $277.89 | 545,888 |
| 2020-12-02 | $273.46 | $275.46 | $270.01 | $273.46 | $270.29 | 374,848 |
| 2020-12-01 | $270.46 | $278.90 | $268.17 | $275.47 | $272.28 | 720,463 |
| 2020-11-30 | $269.28 | $269.28 | $261.82 | $265.63 | $262.55 | 500,206 |
| 2020-11-27 | $272.45 | $272.92 | $268.17 | $271.01 | $267.29 | 157,997 |
| 2020-11-25 | $272.56 | $274.09 | $265.25 | $272.68 | $268.94 | 259,405 |
| 2020-11-24 | $270.15 | $277.56 | $267.34 | $274.92 | $271.15 | 585,224 |
| 2020-11-23 | $269.00 | $271.18 | $265.99 | $266.89 | $263.23 | 320,654 |
| 2020-11-20 | $266.56 | $266.81 | $259.12 | $265.60 | $261.96 | 412,256 |
| 2020-11-19 | $268.05 | $274.23 | $266.41 | $269.55 | $265.85 | 282,477 |
| 2020-11-18 | $270.74 | $274.63 | $268.11 | $269.36 | $265.67 | 305,083 |
| 2020-11-17 | $268.81 | $270.67 | $265.97 | $269.33 | $265.64 | 294,021 |
| 2020-11-16 | $270.82 | $274.71 | $266.68 | $271.21 | $267.49 | 472,752 |
| 2020-11-13 | $262.46 | $270.00 | $260.59 | $264.14 | $260.52 | 446,843 |
| 2020-11-12 | $263.88 | $263.99 | $258.83 | $260.57 | $257.00 | 485,614 |
| 2020-11-11 | $266.69 | $266.69 | $258.32 | $265.99 | $262.34 | 464,564 |
| 2020-11-10 | $263.45 | $277.42 | $263.25 | $266.02 | $262.37 | 597,691 |
| 2020-11-09 | $270.97 | $275.97 | $257.01 | $261.43 | $257.84 | 646,518 |
| 2020-11-06 | $256.92 | $265.70 | $253.35 | $256.18 | $252.67 | 525,939 |
| 2020-11-05 | $256.12 | $266.06 | $255.04 | $260.21 | $256.64 | 941,273 |
| 2020-11-04 | $252.64 | $266.39 | $239.70 | $253.76 | $250.28 | 1,817,544 |
| 2020-11-03 | $275.50 | $278.00 | $271.61 | $276.16 | $272.37 | 481,999 |
| 2020-11-02 | $269.84 | $275.49 | $268.40 | $270.99 | $267.27 | 858,882 |
| 2020-10-30 | $260.76 | $269.78 | $259.29 | $266.35 | $262.70 | 604,623 |
| 2020-10-29 | $250.91 | $269.03 | $250.00 | $263.60 | $259.99 | 1,114,279 |
| 2020-10-28 | $249.14 | $252.17 | $243.75 | $247.45 | $244.06 | 553,836 |
| 2020-10-27 | $254.88 | $258.64 | $253.74 | $255.53 | $252.03 | 368,481 |
| 2020-10-26 | $258.15 | $259.02 | $252.07 | $254.25 | $250.76 | 391,943 |
| 2020-10-23 | $261.94 | $262.93 | $258.48 | $262.41 | $258.81 | 255,154 |
| 2020-10-22 | $254.02 | $261.83 | $254.00 | $259.10 | $255.55 | 512,476 |
| 2020-10-21 | $256.18 | $260.71 | $254.57 | $256.23 | $252.72 | 320,359 |
| 2020-10-20 | $260.16 | $261.18 | $254.72 | $257.09 | $253.56 | 375,989 |
| 2020-10-19 | $259.01 | $259.34 | $254.04 | $256.70 | $253.18 | 340,135 |
| 2020-10-16 | $258.63 | $262.52 | $256.58 | $258.97 | $255.42 | 498,388 |
| 2020-10-15 | $256.78 | $259.28 | $254.19 | $256.86 | $253.34 | 775,510 |
| 2020-10-14 | $262.26 | $264.59 | $258.50 | $259.83 | $256.27 | 434,170 |
| 2020-10-13 | $260.51 | $263.69 | $257.53 | $261.02 | $257.44 | 788,984 |
| 2020-10-12 | $274.65 | $275.11 | $269.17 | $270.17 | $266.47 | 647,943 |
| 2020-10-09 | $276.40 | $277.43 | $266.89 | $273.10 | $269.35 | 993,584 |
| 2020-10-08 | $270.00 | $276.29 | $269.35 | $275.82 | $272.04 | 934,296 |
| 2020-10-07 | $253.46 | $268.36 | $252.64 | $264.76 | $261.13 | 1,370,356 |
| 2020-10-06 | $251.78 | $261.64 | $248.74 | $249.64 | $246.22 | 1,102,404 |
| 2020-10-05 | $243.75 | $252.76 | $242.82 | $249.18 | $245.76 | 1,105,771 |
| 2020-10-02 | $230.59 | $244.79 | $230.59 | $240.55 | $237.25 | 804,351 |
| 2020-10-01 | $237.28 | $241.24 | $233.13 | $234.87 | $231.65 | 673,858 |
| 2020-09-30 | $232.72 | $238.63 | $231.81 | $235.36 | $232.13 | 655,120 |
| 2020-09-29 | $231.13 | $232.26 | $227.24 | $231.06 | $227.89 | 465,961 |
| 2020-09-28 | $229.29 | $234.29 | $228.58 | $231.88 | $228.70 | 528,858 |
| 2020-09-25 | $218.65 | $226.89 | $217.99 | $226.07 | $222.97 | 477,716 |
| 2020-09-24 | $218.20 | $223.96 | $216.66 | $220.92 | $217.89 | 631,572 |
| 2020-09-23 | $221.65 | $225.43 | $218.96 | $220.00 | $216.98 | 861,875 |
| 2020-09-22 | $219.25 | $221.88 | $217.23 | $221.47 | $218.43 | 443,125 |
| 2020-09-21 | $219.06 | $220.34 | $215.74 | $218.31 | $215.32 | 1,296,742 |
| 2020-09-18 | $227.45 | $229.74 | $224.10 | $225.22 | $222.13 | 765,840 |
| 2020-09-17 | $222.21 | $228.10 | $220.24 | $226.98 | $223.87 | 657,131 |
| 2020-09-16 | $219.74 | $227.92 | $217.17 | $224.95 | $221.87 | 713,453 |
| 2020-09-15 | $218.22 | $222.77 | $217.54 | $218.10 | $215.11 | 460,478 |
| 2020-09-14 | $210.54 | $217.58 | $210.15 | $216.48 | $213.51 | 545,790 |
| 2020-09-11 | $207.97 | $216.33 | $206.18 | $209.92 | $207.04 | 558,574 |
| 2020-09-10 | $203.55 | $209.27 | $202.22 | $207.33 | $204.49 | 453,827 |
| 2020-09-09 | $205.28 | $206.67 | $201.04 | $203.45 | $200.66 | 641,694 |
| 2020-09-08 | $211.65 | $212.17 | $205.14 | $206.93 | $204.09 | 842,993 |
| 2020-09-04 | $213.65 | $216.98 | $212.00 | $215.11 | $212.16 | 985,020 |
| 2020-09-03 | $212.69 | $215.96 | $208.48 | $211.04 | $208.15 | 717,877 |
| 2020-09-02 | $206.50 | $214.24 | $205.05 | $212.57 | $209.65 | 563,223 |
| 2020-09-01 | $203.03 | $207.89 | $201.29 | $207.86 | $205.01 | 529,502 |
| 2020-08-31 | $207.05 | $207.05 | $202.64 | $202.87 | $200.09 | 612,021 |
| 2020-08-28 | $209.73 | $209.73 | $204.57 | $207.32 | $203.90 | 579,328 |
| 2020-08-27 | $209.36 | $212.55 | $208.48 | $209.08 | $205.64 | 434,168 |
| 2020-08-26 | $210.37 | $210.37 | $205.72 | $208.47 | $205.04 | 468,331 |
| 2020-08-25 | $212.14 | $213.19 | $208.28 | $211.30 | $207.82 | 321,956 |
| 2020-08-24 | $211.85 | $214.19 | $210.43 | $212.04 | $208.55 | 521,927 |
| 2020-08-21 | $208.72 | $211.32 | $207.95 | $209.66 | $206.21 | 377,476 |
| 2020-08-20 | $210.00 | $211.02 | $208.08 | $209.19 | $205.74 | 385,356 |
| 2020-08-19 | $215.72 | $216.40 | $211.55 | $212.19 | $208.69 | 425,276 |
| 2020-08-18 | $217.60 | $218.13 | $213.81 | $214.89 | $211.35 | 408,798 |
| 2020-08-17 | $220.87 | $221.13 | $216.16 | $216.42 | $212.85 | 673,271 |
| 2020-08-14 | $218.71 | $221.55 | $217.21 | $219.33 | $215.72 | 365,943 |
| 2020-08-13 | $219.44 | $222.32 | $218.03 | $219.63 | $216.01 | 411,900 |
| 2020-08-12 | $226.45 | $226.91 | $220.08 | $221.12 | $217.48 | 607,604 |
| 2020-08-11 | $228.52 | $230.43 | $224.74 | $225.55 | $221.83 | 527,527 |
| 2020-08-10 | $221.81 | $224.48 | $220.06 | $223.41 | $219.73 | 380,701 |
| 2020-08-07 | $213.38 | $220.52 | $212.74 | $220.00 | $216.38 | 387,229 |
| 2020-08-06 | $212.13 | $217.36 | $212.13 | $213.08 | $209.57 | 502,192 |
| 2020-08-05 | $213.82 | $219.95 | $212.80 | $216.85 | $213.28 | 605,414 |
| 2020-08-04 | $208.37 | $212.73 | $207.33 | $212.28 | $208.78 | 456,909 |
| 2020-08-03 | $208.94 | $209.32 | $204.30 | $208.08 | $204.65 | 546,297 |
| 2020-07-31 | $208.43 | $209.15 | $201.71 | $207.18 | $203.77 | 514,645 |
| 2020-07-30 | $212.79 | $213.46 | $207.68 | $209.20 | $205.75 | 634,659 |
| 2020-07-29 | $214.03 | $215.79 | $209.59 | $214.13 | $210.60 | 791,074 |
| 2020-07-28 | $225.88 | $230.00 | $211.27 | $212.40 | $208.90 | 1,379,546 |
| 2020-07-27 | $222.68 | $228.37 | $221.98 | $228.00 | $224.24 | 802,014 |
| 2020-07-24 | $223.99 | $225.35 | $219.89 | $223.65 | $219.96 | 541,235 |
| 2020-07-23 | $223.74 | $227.39 | $222.28 | $223.43 | $219.75 | 501,526 |
| 2020-07-22 | $225.64 | $228.09 | $223.68 | $224.33 | $220.63 | 693,890 |
| 2020-07-21 | $221.92 | $227.18 | $221.92 | $225.69 | $221.97 | 427,683 |
| 2020-07-20 | $222.51 | $223.31 | $219.31 | $221.44 | $217.79 | 419,258 |
| 2020-07-17 | $225.30 | $226.37 | $222.42 | $223.55 | $219.87 | 397,859 |
| 2020-07-16 | $221.10 | $223.95 | $219.47 | $223.09 | $219.41 | 357,425 |
| 2020-07-15 | $218.97 | $223.66 | $218.66 | $222.04 | $218.38 | 578,688 |
| 2020-07-14 | $210.61 | $215.08 | $208.30 | $214.77 | $211.23 | 387,350 |
| 2020-07-13 | $212.06 | $216.64 | $209.97 | $210.41 | $206.94 | 551,555 |
| 2020-07-10 | $207.08 | $211.19 | $205.93 | $210.15 | $206.69 | 370,014 |
| 2020-07-09 | $208.53 | $209.75 | $202.51 | $206.71 | $203.30 | 473,722 |
| 2020-07-08 | $211.97 | $212.73 | $206.61 | $208.89 | $205.45 | 572,043 |
| 2020-07-07 | $213.87 | $214.89 | $211.25 | $212.57 | $209.07 | 466,734 |
| 2020-07-06 | $216.68 | $218.68 | $213.50 | $216.34 | $212.78 | 691,533 |
| 2020-07-02 | $213.74 | $217.40 | $209.47 | $213.49 | $209.97 | 803,764 |
| 2020-07-01 | $208.13 | $209.71 | $205.11 | $208.97 | $205.53 | 585,620 |
| 2020-06-30 | $205.61 | $207.80 | $202.44 | $206.57 | $203.17 | 556,814 |
| 2020-06-29 | $203.84 | $209.86 | $203.84 | $206.50 | $203.10 | 433,786 |
| 2020-06-26 | $205.14 | $205.14 | $198.81 | $202.79 | $199.45 | 1,007,013 |
| 2020-06-25 | $205.10 | $206.87 | $202.24 | $205.83 | $202.44 | 661,936 |
| 2020-06-24 | $209.52 | $210.29 | $204.74 | $206.49 | $203.09 | 629,765 |
| 2020-06-23 | $212.74 | $213.33 | $209.33 | $211.96 | $208.47 | 553,968 |
| 2020-06-22 | $208.90 | $211.00 | $204.50 | $209.74 | $206.28 | 467,441 |
| 2020-06-19 | $214.79 | $217.80 | $209.82 | $211.02 | $207.54 | 587,354 |
| 2020-06-18 | $209.09 | $215.05 | $207.65 | $212.01 | $208.52 | 463,272 |
| 2020-06-17 | $216.30 | $216.30 | $209.33 | $210.73 | $207.26 | 506,507 |
| 2020-06-16 | $218.73 | $221.75 | $208.50 | $214.13 | $210.60 | 1,167,388 |
| 2020-06-15 | $190.38 | $200.39 | $188.32 | $199.19 | $195.91 | 353,558 |
| 2020-06-12 | $197.05 | $199.60 | $192.48 | $197.05 | $193.80 | 599,836 |
| 2020-06-11 | $196.40 | $199.80 | $188.24 | $188.89 | $185.78 | 798,826 |
| 2020-06-10 | $207.24 | $208.74 | $203.50 | $204.59 | $201.22 | 498,153 |
| 2020-06-09 | $217.72 | $219.46 | $208.39 | $208.85 | $205.41 | 800,272 |
| 2020-06-08 | $228.14 | $230.46 | $219.78 | $222.15 | $218.49 | 548,959 |
| 2020-06-05 | $223.22 | $229.02 | $221.36 | $225.43 | $221.72 | 1,350,030 |
| 2020-06-04 | $207.87 | $212.26 | $207.23 | $211.50 | $208.02 | 497,957 |
| 2020-06-03 | $208.43 | $212.60 | $208.43 | $209.92 | $206.46 | 676,247 |
| 2020-06-02 | $197.74 | $205.20 | $196.02 | $204.78 | $201.41 | 796,633 |
| 2020-06-01 | $191.23 | $197.45 | $191.23 | $195.96 | $192.73 | 743,797 |
| 2020-05-29 | $194.92 | $195.84 | $191.08 | $192.09 | $188.92 | 702,837 |
| 2020-05-28 | $206.81 | $206.86 | $196.89 | $197.45 | $193.64 | 697,258 |
| 2020-05-27 | $194.34 | $203.26 | $193.64 | $202.37 | $198.47 | 1,222,961 |
| 2020-05-26 | $185.90 | $189.75 | $183.84 | $188.99 | $185.35 | 663,162 |
| 2020-05-22 | $182.20 | $182.96 | $177.32 | $179.69 | $176.22 | 434,908 |
| 2020-05-21 | $178.26 | $183.43 | $176.55 | $178.63 | $175.19 | 468,296 |
| 2020-05-20 | $176.40 | $181.35 | $176.40 | $179.10 | $175.65 | 468,805 |
| 2020-05-19 | $180.65 | $181.04 | $174.52 | $174.85 | $171.48 | 480,142 |
| 2020-05-18 | $174.25 | $182.79 | $174.25 | $180.87 | $177.38 | 667,891 |
| 2020-05-15 | $167.96 | $173.52 | $166.53 | $168.07 | $164.83 | 498,893 |
| 2020-05-14 | $157.89 | $170.56 | $151.94 | $169.01 | $165.75 | 758,006 |
| 2020-05-13 | $168.01 | $169.07 | $159.78 | $160.63 | $157.53 | 743,400 |
| 2020-05-12 | $171.48 | $172.34 | $168.74 | $169.44 | $166.17 | 621,437 |
| 2020-05-11 | $174.29 | $174.29 | $168.75 | $170.53 | $167.24 | 774,058 |
| 2020-05-08 | $183.72 | $184.03 | $175.73 | $176.59 | $173.18 | 564,341 |
| 2020-05-07 | $176.19 | $184.19 | $175.88 | $179.69 | $176.22 | 534,485 |
| 2020-05-06 | $183.54 | $184.57 | $174.24 | $174.49 | $171.12 | 1,061,672 |
| 2020-05-05 | $188.05 | $189.68 | $175.41 | $181.51 | $178.01 | 1,391,338 |
| 2020-05-04 | $184.31 | $192.18 | $180.54 | $190.65 | $186.97 | 740,589 |
| 2020-05-01 | $187.55 | $188.79 | $181.92 | $186.59 | $182.99 | 455,479 |
| 2020-04-30 | $195.25 | $195.25 | $187.59 | $190.23 | $186.56 | 584,279 |
| 2020-04-29 | $194.03 | $199.44 | $193.98 | $197.84 | $194.02 | 761,299 |
| 2020-04-28 | $187.58 | $194.21 | $186.16 | $189.12 | $185.47 | 769,249 |
| 2020-04-27 | $179.18 | $187.07 | $178.51 | $182.01 | $178.50 | 720,989 |
| 2020-04-24 | $181.75 | $182.87 | $175.56 | $177.35 | $173.93 | 582,017 |
| 2020-04-23 | $176.71 | $180.13 | $174.64 | $177.74 | $174.31 | 593,890 |
| 2020-04-22 | $180.00 | $182.03 | $177.02 | $177.05 | $173.64 | 955,901 |
| 2020-04-21 | $185.34 | $186.88 | $178.24 | $179.25 | $175.79 | 834,717 |
| 2020-04-20 | $195.06 | $195.37 | $188.54 | $188.64 | $185.00 | 621,016 |
| 2020-04-17 | $193.26 | $199.47 | $192.15 | $198.87 | $195.03 | 666,097 |
| 2020-04-16 | $193.44 | $193.72 | $184.30 | $187.44 | $183.83 | 683,024 |
| 2020-04-15 | $196.67 | $197.89 | $189.20 | $194.15 | $190.41 | 690,723 |
| 2020-04-14 | $201.40 | $204.03 | $198.38 | $203.19 | $199.27 | 368,331 |
| 2020-04-13 | $206.72 | $206.72 | $196.75 | $197.57 | $193.76 | 516,419 |
| 2020-04-09 | $199.81 | $214.50 | $199.81 | $208.19 | $204.18 | 1,024,771 |
| 2020-04-08 | $186.16 | $198.01 | $183.93 | $196.77 | $192.98 | 778,109 |
| 2020-04-07 | $183.73 | $195.76 | $181.36 | $185.42 | $181.84 | 945,693 |
| 2020-04-06 | $175.47 | $179.19 | $172.68 | $176.96 | $173.55 | 1,346,540 |
| 2020-04-03 | $179.30 | $179.50 | $162.03 | $169.51 | $166.24 | 1,325,005 |
| 2020-04-02 | $186.50 | $189.33 | $176.01 | $180.35 | $176.87 | 1,267,517 |
| 2020-04-01 | $182.19 | $195.49 | $181.01 | $186.12 | $182.53 | 1,463,072 |
| 2020-03-31 | $176.80 | $196.07 | $175.05 | $189.23 | $185.58 | 2,338,497 |
| 2020-03-30 | $183.10 | $183.10 | $175.50 | $179.52 | $176.06 | 885,760 |
| 2020-03-27 | $188.65 | $191.70 | $178.88 | $181.22 | $177.73 | 911,175 |
| 2020-03-26 | $184.94 | $194.92 | $184.03 | $194.92 | $191.16 | 1,004,563 |
| 2020-03-25 | $159.47 | $191.25 | $157.81 | $182.07 | $178.56 | 1,620,462 |
| 2020-03-24 | $151.40 | $164.04 | $149.33 | $160.42 | $157.33 | 992,535 |
| 2020-03-23 | $154.00 | $154.00 | $141.12 | $144.12 | $141.34 | 1,052,562 |
| 2020-03-20 | $170.00 | $172.81 | $150.00 | $153.62 | $150.66 | 1,372,349 |
| 2020-03-19 | $149.91 | $171.56 | $141.23 | $168.24 | $165.00 | 971,384 |
| 2020-03-18 | $165.78 | $169.81 | $135.08 | $149.82 | $146.93 | 1,489,101 |
| 2020-03-17 | $174.84 | $177.33 | $161.85 | $172.66 | $169.33 | 1,072,552 |
| 2020-03-16 | $181.31 | $189.27 | $170.98 | $171.39 | $168.08 | 1,071,345 |
| 2020-03-13 | $193.54 | $198.41 | $185.13 | $198.25 | $194.43 | 849,975 |
| 2020-03-12 | $190.00 | $201.38 | $185.71 | $185.72 | $182.14 | 873,574 |
| 2020-03-11 | $212.34 | $213.67 | $204.41 | $206.51 | $202.53 | 801,323 |
| 2020-03-10 | $218.00 | $219.99 | $206.87 | $217.37 | $213.18 | 880,414 |
| 2020-03-09 | $216.00 | $226.53 | $211.35 | $213.22 | $209.11 | 1,032,624 |
| 2020-03-06 | $236.76 | $240.30 | $232.97 | $238.75 | $234.15 | 629,448 |
| 2020-03-05 | $246.35 | $249.28 | $238.03 | $243.62 | $238.92 | 720,586 |
| 2020-03-04 | $242.06 | $253.16 | $239.37 | $252.75 | $247.88 | 816,133 |
| 2020-03-03 | $243.30 | $245.69 | $237.01 | $238.94 | $234.33 | 879,864 |
| 2020-03-02 | $228.05 | $237.15 | $227.67 | $236.90 | $232.33 | 891,325 |
| 2020-02-28 | $225.76 | $229.47 | $223.31 | $227.53 | $223.14 | 1,117,724 |
| 2020-02-27 | $231.90 | $238.43 | $229.96 | $230.98 | $225.98 | 819,040 |
| 2020-02-26 | $240.38 | $242.30 | $232.73 | $234.69 | $229.61 | 1,021,106 |
| 2020-02-25 | $248.64 | $249.55 | $238.88 | $239.13 | $233.95 | 802,197 |
| 2020-02-24 | $245.11 | $250.49 | $240.98 | $249.48 | $244.08 | 853,419 |
| 2020-02-21 | $257.22 | $257.24 | $250.84 | $251.42 | $245.98 | 725,233 |
| 2020-02-20 | $259.12 | $261.10 | $255.43 | $258.08 | $252.49 | 506,254 |
| 2020-02-19 | $256.87 | $260.83 | $255.70 | $258.67 | $253.07 | 753,577 |
| 2020-02-18 | $262.00 | $263.54 | $256.26 | $257.20 | $251.63 | 700,388 |
| 2020-02-14 | $262.67 | $263.80 | $261.48 | $263.48 | $257.78 | 545,043 |
| 2020-02-13 | $260.00 | $265.05 | $259.53 | $262.68 | $256.99 | 616,080 |
| 2020-02-12 | $261.64 | $261.98 | $255.30 | $260.00 | $254.37 | 636,450 |
| 2020-02-11 | $272.25 | $272.35 | $261.56 | $262.76 | $257.07 | 901,393 |
| 2020-02-10 | $273.88 | $276.85 | $272.69 | $276.79 | $270.80 | 743,953 |
| 2020-02-07 | $273.72 | $275.71 | $271.97 | $274.10 | $268.17 | 310,900 |
| 2020-02-06 | $276.61 | $277.79 | $271.59 | $274.18 | $268.24 | 534,017 |
| 2020-02-05 | $274.55 | $278.39 | $273.29 | $277.20 | $271.20 | 559,640 |
| 2020-02-04 | $274.41 | $274.50 | $266.42 | $272.43 | $266.53 | 482,602 |
| 2020-02-03 | $265.72 | $274.61 | $264.50 | $272.37 | $266.47 | 607,146 |
| 2020-01-31 | $265.47 | $265.69 | $259.94 | $263.80 | $258.09 | 387,860 |
| 2020-01-30 | $259.23 | $266.88 | $259.23 | $266.70 | $260.93 | 737,824 |
| 2020-01-29 | $265.93 | $268.20 | $260.55 | $260.65 | $255.01 | 504,936 |
| 2020-01-28 | $260.75 | $266.02 | $258.69 | $265.55 | $259.80 | 434,466 |
| 2020-01-27 | $261.50 | $265.07 | $259.30 | $259.54 | $253.92 | 545,086 |
| 2020-01-24 | $267.48 | $267.61 | $262.27 | $263.89 | $258.18 | 305,793 |
| 2020-01-23 | $263.88 | $267.96 | $262.42 | $267.87 | $262.07 | 385,686 |
| 2020-01-22 | $268.04 | $268.48 | $264.91 | $265.23 | $259.49 | 400,880 |
| 2020-01-21 | $265.74 | $269.03 | $265.35 | $267.76 | $261.96 | 590,791 |
| 2020-01-17 | $263.17 | $266.95 | $262.70 | $266.74 | $260.97 | 541,702 |
| 2020-01-16 | $262.46 | $264.05 | $261.29 | $263.01 | $257.32 | 728,930 |
| 2020-01-15 | $260.73 | $262.78 | $258.77 | $262.19 | $256.51 | 703,107 |
| 2020-01-14 | $269.38 | $270.00 | $260.10 | $260.75 | $255.10 | 1,076,906 |
| 2020-01-13 | $276.16 | $276.48 | $271.80 | $272.15 | $266.26 | 647,923 |
| 2020-01-10 | $277.35 | $277.35 | $272.30 | $276.87 | $270.88 | 335,623 |
| 2020-01-09 | $277.77 | $279.76 | $276.76 | $277.61 | $271.60 | 481,619 |
| 2020-01-08 | $276.28 | $279.16 | $273.93 | $276.96 | $270.96 | 506,472 |
| 2020-01-07 | $275.86 | $279.55 | $274.76 | $276.02 | $270.04 | 533,687 |
| 2020-01-06 | $276.88 | $278.09 | $275.74 | $276.64 | $270.65 | 571,469 |
| 2020-01-03 | $274.65 | $279.45 | $274.65 | $275.79 | $269.82 | 442,430 |
| 2020-01-02 | $281.72 | $281.82 | $275.54 | $276.61 | $270.62 | 553,452 |
| 2019-12-31 | $277.31 | $280.33 | $277.31 | $279.64 | $273.59 | 230,549 |
| 2019-12-30 | $278.54 | $281.17 | $277.33 | $277.95 | $271.93 | 297,827 |
| 2019-12-27 | $278.89 | $279.71 | $277.50 | $278.71 | $272.68 | 233,024 |
| 2019-12-26 | $274.98 | $278.89 | $274.37 | $278.69 | $272.66 | 254,125 |
| 2019-12-24 | $272.13 | $276.27 | $271.24 | $274.54 | $268.60 | 314,015 |
| 2019-12-23 | $273.49 | $273.49 | $269.62 | $271.10 | $265.23 | 625,242 |
| 2019-12-20 | $273.04 | $275.74 | $272.88 | $273.24 | $267.32 | 954,146 |
| 2019-12-19 | $274.20 | $276.29 | $271.03 | $272.96 | $267.05 | 532,654 |
| 2019-12-18 | $274.52 | $275.95 | $273.63 | $274.54 | $268.60 | 532,495 |
| 2019-12-17 | $277.25 | $278.00 | $274.10 | $274.22 | $268.28 | 558,179 |
| 2019-12-16 | $276.83 | $279.38 | $274.06 | $274.59 | $268.65 | 419,043 |
| 2019-12-13 | $274.96 | $278.67 | $273.94 | $276.30 | $270.32 | 449,425 |
| 2019-12-12 | $272.74 | $275.22 | $272.19 | $275.03 | $269.08 | 400,999 |
| 2019-12-11 | $269.58 | $272.96 | $268.58 | $272.23 | $266.34 | 376,989 |
| 2019-12-10 | $270.83 | $271.00 | $267.32 | $268.84 | $263.02 | 439,366 |
| 2019-12-09 | $272.90 | $273.50 | $269.35 | $270.84 | $264.98 | 452,786 |
| 2019-12-06 | $272.30 | $274.48 | $271.68 | $273.32 | $267.40 | 474,952 |
| 2019-12-05 | $268.96 | $274.11 | $268.96 | $272.69 | $266.79 | 592,532 |
| 2019-12-04 | $270.37 | $273.90 | $269.47 | $269.53 | $263.69 | 608,018 |
| 2019-12-03 | $266.52 | $271.52 | $265.96 | $270.65 | $264.79 | 612,507 |
| 2019-12-02 | $268.07 | $268.71 | $264.11 | $268.01 | $262.21 | 433,070 |
| 2019-11-29 | $270.83 | $271.15 | $266.09 | $268.40 | $262.59 | 242,626 |
| 2019-11-27 | $268.97 | $273.93 | $268.21 | $271.89 | $265.46 | 724,217 |
| 2019-11-26 | $262.89 | $269.15 | $261.62 | $269.06 | $262.70 | 1,027,550 |
| 2019-11-25 | $259.71 | $262.43 | $258.64 | $261.75 | $255.56 | 742,560 |
| 2019-11-22 | $259.81 | $262.40 | $258.79 | $259.33 | $253.20 | 424,365 |
| 2019-11-21 | $263.10 | $264.25 | $259.74 | $260.48 | $254.32 | 528,493 |
| 2019-11-20 | $260.97 | $266.24 | $260.97 | $263.08 | $256.86 | 496,532 |
| 2019-11-19 | $261.43 | $262.01 | $257.46 | $261.66 | $255.47 | 431,001 |
| 2019-11-18 | $259.85 | $263.42 | $259.85 | $260.70 | $254.53 | 463,571 |
| 2019-11-15 | $262.57 | $263.70 | $260.05 | $260.43 | $254.27 | 423,445 |
| 2019-11-14 | $257.59 | $262.38 | $256.75 | $261.44 | $255.26 | 466,741 |
| 2019-11-13 | $254.72 | $257.94 | $252.55 | $257.39 | $251.30 | 597,067 |
| 2019-11-12 | $256.35 | $258.32 | $254.66 | $255.24 | $249.20 | 466,711 |
| 2019-11-11 | $255.56 | $257.26 | $254.62 | $256.02 | $249.97 | 513,256 |
| 2019-11-08 | $258.33 | $258.98 | $255.44 | $256.90 | $250.82 | 605,956 |
| 2019-11-07 | $256.71 | $258.09 | $254.23 | $257.55 | $251.46 | 628,185 |
| 2019-11-06 | $250.76 | $257.18 | $247.25 | $256.60 | $250.53 | 737,916 |
| 2019-11-05 | $261.00 | $263.63 | $251.47 | $253.30 | $247.31 | 1,564,282 |
| 2019-11-04 | $264.58 | $266.59 | $259.66 | $260.86 | $254.69 | 1,367,059 |
| 2019-11-01 | $263.63 | $267.35 | $261.38 | $263.35 | $257.12 | 1,023,537 |
| 2019-10-31 | $267.90 | $269.95 | $260.60 | $261.91 | $255.72 | 746,492 |
| 2019-10-30 | $266.81 | $268.65 | $259.50 | $266.85 | $260.54 | 747,214 |
| 2019-10-29 | $274.01 | $275.44 | $263.58 | $268.16 | $261.82 | 1,152,069 |
| 2019-10-28 | $269.62 | $271.00 | $267.69 | $269.05 | $262.69 | 699,317 |
| 2019-10-25 | $264.45 | $272.09 | $263.51 | $268.33 | $261.98 | 605,422 |
| 2019-10-24 | $265.56 | $266.22 | $264.23 | $264.90 | $258.63 | 591,913 |
| 2019-10-23 | $268.61 | $269.84 | $262.17 | $264.06 | $257.81 | 579,726 |
| 2019-10-22 | $268.20 | $272.39 | $267.27 | $267.71 | $261.38 | 431,017 |
| 2019-10-21 | $267.09 | $271.31 | $266.89 | $268.61 | $262.26 | 424,957 |
| 2019-10-18 | $265.95 | $266.58 | $263.18 | $265.78 | $259.49 | 488,369 |
| 2019-10-17 | $268.00 | $270.83 | $266.98 | $267.02 | $260.70 | 317,553 |
| 2019-10-16 | $266.32 | $267.81 | $265.06 | $266.65 | $260.34 | 452,719 |
| 2019-10-15 | $268.98 | $270.11 | $264.81 | $265.83 | $259.54 | 477,084 |
| 2019-10-14 | $265.50 | $267.23 | $265.16 | $265.72 | $259.44 | 399,166 |
| 2019-10-11 | $269.23 | $270.31 | $264.93 | $265.43 | $259.15 | 491,236 |
| 2019-10-10 | $266.12 | $269.87 | $265.04 | $267.87 | $261.53 | 380,056 |
| 2019-10-09 | $265.31 | $267.69 | $264.04 | $266.10 | $259.81 | 448,829 |
| 2019-10-08 | $260.43 | $267.25 | $258.96 | $262.95 | $256.73 | 614,719 |
| 2019-10-07 | $261.60 | $264.10 | $259.24 | $262.11 | $255.91 | 732,719 |
| 2019-10-04 | $261.09 | $264.00 | $259.32 | $261.93 | $255.74 | 639,865 |
| 2019-10-03 | $260.51 | $261.53 | $256.52 | $259.79 | $253.65 | 615,792 |
| 2019-10-02 | $266.17 | $266.32 | $259.09 | $261.02 | $254.85 | 890,196 |
| 2019-10-01 | $274.41 | $275.91 | $267.79 | $268.04 | $261.70 | 623,171 |
| 2019-09-30 | $271.26 | $275.99 | $271.26 | $274.10 | $267.62 | 399,154 |
| 2019-09-27 | $274.10 | $274.69 | $268.37 | $270.72 | $264.32 | 346,784 |
| 2019-09-26 | $270.42 | $274.78 | $268.98 | $273.59 | $267.12 | 405,021 |
| 2019-09-25 | $267.43 | $270.86 | $266.01 | $270.61 | $264.21 | 404,330 |
| 2019-09-24 | $267.25 | $270.37 | $267.25 | $268.18 | $261.84 | 354,145 |
| 2019-09-23 | $266.32 | $269.98 | $265.91 | $266.85 | $260.54 | 352,590 |
| 2019-09-20 | $269.32 | $269.69 | $263.64 | $266.41 | $260.11 | 801,501 |
| 2019-09-19 | $268.74 | $271.50 | $266.90 | $268.69 | $262.34 | 401,275 |
| 2019-09-18 | $266.47 | $268.34 | $263.71 | $268.24 | $261.90 | 540,950 |
| 2019-09-17 | $263.17 | $269.26 | $261.61 | $267.27 | $260.95 | 513,908 |
| 2019-09-16 | $263.14 | $263.32 | $260.23 | $263.19 | $256.97 | 368,382 |
| 2019-09-13 | $262.09 | $264.35 | $260.64 | $264.04 | $257.80 | 327,802 |
| 2019-09-12 | $259.56 | $264.66 | $259.21 | $261.27 | $255.09 | 480,377 |
| 2019-09-11 | $256.59 | $258.46 | $254.28 | $258.46 | $252.35 | 421,088 |
| 2019-09-10 | $252.13 | $257.24 | $247.28 | $256.82 | $250.75 | 489,311 |
| 2019-09-09 | $257.42 | $257.55 | $252.46 | $253.10 | $247.11 | 529,794 |
| 2019-09-06 | $255.14 | $259.48 | $254.89 | $258.03 | $251.93 | 263,401 |
| 2019-09-05 | $262.47 | $263.06 | $254.61 | $255.72 | $249.67 | 618,231 |
| 2019-09-04 | $263.04 | $264.39 | $260.48 | $260.70 | $254.53 | 576,931 |
| 2019-09-03 | $252.87 | $261.51 | $249.79 | $261.04 | $254.87 | 918,640 |
| 2019-08-30 | $254.41 | $254.53 | $251.82 | $253.77 | $247.77 | 444,634 |
| 2019-08-29 | $254.08 | $256.39 | $252.51 | $253.26 | $246.74 | 605,635 |
| 2019-08-28 | $250.63 | $254.45 | $248.58 | $252.17 | $245.67 | 532,335 |
| 2019-08-27 | $252.85 | $254.24 | $249.91 | $250.21 | $243.76 | 439,894 |
| 2019-08-26 | $253.00 | $253.61 | $248.66 | $250.76 | $244.30 | 366,155 |
| 2019-08-23 | $254.59 | $258.37 | $251.32 | $252.33 | $245.83 | 548,283 |
| 2019-08-22 | $253.01 | $255.86 | $251.61 | $255.11 | $248.54 | 302,183 |
| 2019-08-21 | $255.00 | $256.48 | $251.45 | $253.25 | $246.73 | 715,859 |
| 2019-08-20 | $255.42 | $256.31 | $252.23 | $252.71 | $246.20 | 819,636 |
| 2019-08-19 | $256.00 | $257.57 | $254.00 | $255.38 | $248.80 | 456,046 |
| 2019-08-16 | $251.65 | $255.67 | $251.65 | $254.84 | $248.27 | 427,386 |
| 2019-08-15 | $249.48 | $251.75 | $247.73 | $250.08 | $243.64 | 424,085 |
| 2019-08-14 | $248.81 | $251.46 | $247.33 | $248.84 | $242.43 | 485,791 |
| 2019-08-13 | $248.56 | $252.88 | $247.14 | $251.43 | $244.95 | 422,453 |
| 2019-08-12 | $248.68 | $250.74 | $247.09 | $248.55 | $242.15 | 389,205 |
| 2019-08-09 | $250.74 | $252.91 | $247.91 | $249.41 | $242.98 | 317,775 |
| 2019-08-08 | $246.89 | $251.27 | $246.59 | $250.98 | $244.51 | 575,224 |
| 2019-08-07 | $245.89 | $246.86 | $242.78 | $245.08 | $238.77 | 725,786 |
| 2019-08-06 | $245.87 | $247.34 | $242.34 | $247.17 | $240.80 | 789,477 |
| 2019-08-05 | $243.42 | $248.68 | $242.60 | $245.98 | $239.64 | 754,044 |
| 2019-08-02 | $242.80 | $249.92 | $240.91 | $246.05 | $239.71 | 723,523 |
| 2019-08-01 | $248.11 | $248.95 | $241.38 | $244.49 | $238.19 | 686,306 |
| 2019-07-31 | $247.65 | $252.08 | $245.83 | $247.75 | $241.37 | 1,417,571 |
| 2019-07-30 | $233.22 | $246.48 | $231.00 | $246.34 | $239.99 | 1,347,914 |
| 2019-07-29 | $223.69 | $225.07 | $222.57 | $223.99 | $218.22 | 760,306 |
| 2019-07-26 | $221.53 | $226.08 | $221.27 | $223.82 | $218.05 | 608,439 |
| 2019-07-25 | $227.17 | $227.87 | $221.47 | $221.88 | $216.16 | 522,433 |
| 2019-07-24 | $222.72 | $227.32 | $222.23 | $226.75 | $220.91 | 1,912,001 |
| 2019-07-23 | $222.90 | $225.01 | $221.54 | $223.53 | $217.77 | 548,585 |
| 2019-07-22 | $223.48 | $225.84 | $220.61 | $221.06 | $215.37 | 492,537 |
| 2019-07-19 | $226.08 | $228.58 | $224.21 | $224.32 | $218.54 | 461,729 |
| 2019-07-18 | $227.82 | $228.80 | $222.86 | $225.53 | $219.72 | 596,229 |
| 2019-07-17 | $230.13 | $231.38 | $226.45 | $228.42 | $222.54 | 362,836 |
| 2019-07-16 | $225.00 | $231.25 | $224.98 | $230.13 | $224.20 | 426,243 |
| 2019-07-15 | $227.34 | $227.34 | $222.73 | $224.99 | $219.19 | 675,310 |
| 2019-07-12 | $225.47 | $227.60 | $224.09 | $226.50 | $220.66 | 386,487 |
| 2019-07-11 | $225.09 | $226.02 | $223.06 | $225.00 | $219.20 | 363,122 |
| 2019-07-10 | $230.07 | $230.64 | $224.98 | $226.01 | $220.19 | 388,898 |
| 2019-07-09 | $229.06 | $229.74 | $227.25 | $228.94 | $223.04 | 345,848 |
| 2019-07-08 | $229.68 | $229.87 | $227.18 | $229.00 | $223.10 | 436,156 |
| 2019-07-05 | $229.92 | $231.05 | $228.21 | $230.84 | $224.89 | 195,604 |
| 2019-07-03 | $226.48 | $231.27 | $226.26 | $231.02 | $225.07 | 290,031 |
| 2019-07-02 | $228.79 | $229.08 | $225.32 | $226.71 | $220.87 | 467,795 |
| 2019-07-01 | $231.90 | $232.81 | $225.40 | $228.09 | $222.21 | 505,661 |
| 2019-06-28 | $226.57 | $230.83 | $226.00 | $230.11 | $224.18 | 924,835 |
| 2019-06-27 | $225.68 | $227.62 | $223.91 | $226.72 | $220.88 | 409,773 |
| 2019-06-26 | $224.64 | $225.64 | $222.72 | $224.16 | $218.39 | 511,902 |
| 2019-06-25 | $224.95 | $225.71 | $223.81 | $224.65 | $218.86 | 331,869 |
| 2019-06-24 | $224.70 | $225.79 | $222.85 | $224.94 | $219.15 | 355,239 |
| 2019-06-21 | $224.76 | $227.30 | $223.38 | $224.93 | $219.14 | 636,310 |
| 2019-06-20 | $224.06 | $226.69 | $220.96 | $224.01 | $218.24 | 470,858 |
| 2019-06-19 | $222.29 | $222.72 | $214.19 | $222.22 | $216.50 | 513,673 |
| 2019-06-18 | $226.81 | $227.66 | $221.27 | $221.35 | $215.65 | 471,871 |
| 2019-06-17 | $224.00 | $226.30 | $223.93 | $224.43 | $218.65 | 429,898 |
| 2019-06-14 | $222.43 | $224.40 | $220.47 | $223.98 | $218.21 | 306,047 |
| 2019-06-13 | $220.35 | $225.80 | $219.04 | $222.57 | $216.84 | 452,401 |
| 2019-06-12 | $221.52 | $221.52 | $217.66 | $219.52 | $213.86 | 729,136 |
| 2019-06-11 | $230.64 | $231.33 | $216.12 | $220.94 | $215.25 | 980,182 |
| 2019-06-10 | $231.78 | $232.44 | $227.91 | $229.52 | $223.61 | 510,846 |
| 2019-06-07 | $230.00 | $231.70 | $228.76 | $230.63 | $224.69 | 574,238 |
| 2019-06-06 | $227.22 | $229.94 | $226.00 | $229.39 | $223.48 | 688,945 |
| 2019-06-05 | $223.52 | $225.95 | $222.23 | $225.85 | $220.03 | 641,988 |
| 2019-06-04 | $217.54 | $223.75 | $217.38 | $223.66 | $217.90 | 722,840 |
| 2019-06-03 | $210.47 | $216.54 | $210.47 | $216.25 | $210.68 | 716,206 |
| 2019-05-31 | $208.64 | $211.37 | $205.02 | $210.50 | $205.08 | 647,837 |
| 2019-05-30 | $210.44 | $213.47 | $210.44 | $212.56 | $206.61 | 549,215 |
| 2019-05-29 | $209.02 | $210.61 | $207.03 | $210.38 | $204.49 | 434,372 |
| 2019-05-28 | $213.25 | $214.56 | $208.54 | $208.56 | $202.72 | 602,066 |
| 2019-05-24 | $213.16 | $214.31 | $210.29 | $212.12 | $206.19 | 426,325 |
| 2019-05-23 | $213.51 | $214.05 | $210.16 | $212.73 | $206.78 | 451,041 |
| 2019-05-22 | $219.53 | $220.17 | $215.20 | $215.41 | $209.38 | 452,828 |
| 2019-05-21 | $218.42 | $222.70 | $218.42 | $220.32 | $214.16 | 412,730 |
| 2019-05-20 | $216.52 | $219.56 | $215.45 | $217.71 | $211.62 | 493,381 |
| 2019-05-17 | $217.91 | $220.22 | $216.96 | $217.53 | $211.44 | 395,131 |
| 2019-05-16 | $217.74 | $220.64 | $217.41 | $219.61 | $213.47 | 767,531 |
| 2019-05-15 | $213.83 | $217.68 | $212.76 | $217.31 | $211.23 | 624,293 |
| 2019-05-14 | $213.52 | $216.87 | $212.54 | $215.68 | $209.65 | 652,018 |
| 2019-05-13 | $212.40 | $214.47 | $210.65 | $212.49 | $206.54 | 699,307 |
| 2019-05-10 | $216.25 | $218.67 | $213.48 | $215.87 | $209.83 | 606,031 |
| 2019-05-09 | $214.37 | $217.50 | $212.85 | $216.94 | $210.87 | 506,899 |
| 2019-05-08 | $219.77 | $220.78 | $215.85 | $216.14 | $210.09 | 463,111 |
| 2019-05-07 | $218.39 | $220.56 | $217.74 | $220.24 | $214.08 | 488,603 |
| 2019-05-06 | $218.26 | $222.58 | $216.73 | $220.81 | $214.63 | 659,637 |
| 2019-05-03 | $223.37 | $225.01 | $220.30 | $221.44 | $215.24 | 419,469 |
| 2019-05-02 | $220.55 | $224.34 | $219.76 | $222.94 | $216.70 | 726,544 |
| 2019-05-01 | $223.50 | $227.31 | $218.51 | $219.16 | $213.03 | 935,170 |
| 2019-04-30 | $226.31 | $227.18 | $219.68 | $221.90 | $215.69 | 1,415,949 |
| 2019-04-29 | $213.95 | $215.60 | $213.35 | $214.22 | $208.23 | 922,655 |
| 2019-04-26 | $212.76 | $214.90 | $212.03 | $214.28 | $208.28 | 798,962 |
| 2019-04-25 | $213.22 | $214.43 | $210.48 | $212.35 | $206.41 | 374,727 |
| 2019-04-24 | $212.66 | $215.95 | $212.45 | $214.04 | $208.05 | 496,935 |
| 2019-04-23 | $212.16 | $213.74 | $210.74 | $212.12 | $206.19 | 351,144 |
| 2019-04-22 | $210.54 | $212.47 | $208.92 | $212.15 | $206.21 | 279,210 |
| 2019-04-18 | $210.43 | $213.17 | $210.07 | $211.57 | $205.65 | 465,439 |
| 2019-04-17 | $212.60 | $212.60 | $207.74 | $209.61 | $203.75 | 469,459 |
| 2019-04-16 | $209.60 | $212.13 | $208.38 | $212.01 | $206.08 | 566,376 |
| 2019-04-15 | $211.90 | $213.05 | $209.61 | $211.65 | $205.73 | 450,626 |
| 2019-04-12 | $210.99 | $214.38 | $208.43 | $212.16 | $206.22 | 736,280 |
| 2019-04-11 | $205.67 | $207.90 | $204.65 | $207.21 | $201.41 | 528,116 |
| 2019-04-10 | $204.62 | $205.12 | $202.77 | $204.84 | $199.11 | 289,284 |
| 2019-04-09 | $205.69 | $206.38 | $203.56 | $204.98 | $199.24 | 357,404 |
| 2019-04-08 | $204.88 | $206.83 | $204.88 | $205.82 | $200.06 | 320,084 |
| 2019-04-05 | $204.65 | $206.80 | $204.18 | $205.82 | $200.06 | 446,113 |
| 2019-04-04 | $202.76 | $206.69 | $202.07 | $203.82 | $198.12 | 452,948 |
| 2019-04-03 | $205.58 | $206.69 | $201.57 | $202.66 | $196.99 | 557,058 |
| 2019-04-02 | $204.65 | $207.71 | $203.79 | $205.43 | $199.68 | 1,019,751 |
| 2019-04-01 | $203.90 | $205.06 | $202.23 | $204.00 | $198.29 | 812,952 |
| 2019-03-29 | $200.03 | $203.81 | $199.77 | $201.18 | $195.55 | 1,004,442 |
| 2019-03-28 | $196.71 | $198.90 | $196.09 | $197.91 | $192.37 | 404,344 |
| 2019-03-27 | $196.00 | $199.01 | $194.75 | $196.44 | $190.94 | 528,736 |
| 2019-03-26 | $197.90 | $198.31 | $193.08 | $196.74 | $191.24 | 580,712 |
| 2019-03-25 | $191.62 | $196.94 | $191.62 | $196.43 | $190.93 | 387,391 |
| 2019-03-22 | $198.42 | $199.31 | $191.99 | $192.11 | $186.74 | 849,150 |
| 2019-03-21 | $196.16 | $200.02 | $195.23 | $198.69 | $193.13 | 472,714 |
| 2019-03-20 | $197.22 | $198.02 | $192.94 | $195.76 | $190.28 | 590,346 |
| 2019-03-19 | $196.63 | $199.54 | $195.35 | $197.77 | $192.24 | 620,504 |
| 2019-03-18 | $194.00 | $195.21 | $191.81 | $194.96 | $189.51 | 401,389 |
| 2019-03-15 | $191.68 | $193.83 | $191.45 | $193.50 | $188.09 | 649,900 |
| 2019-03-14 | $190.58 | $192.35 | $190.02 | $191.70 | $186.34 | 579,872 |
| 2019-03-13 | $196.51 | $196.84 | $190.58 | $190.68 | $185.35 | 837,736 |
| 2019-03-12 | $198.77 | $199.28 | $195.20 | $196.01 | $190.53 | 672,151 |
| 2019-03-11 | $196.65 | $200.27 | $196.15 | $198.63 | $193.07 | 505,346 |
| 2019-03-08 | $196.06 | $197.85 | $194.79 | $196.43 | $190.93 | 549,488 |
| 2019-03-07 | $194.42 | $197.90 | $194.41 | $196.96 | $191.45 | 885,055 |
| 2019-03-06 | $195.47 | $197.26 | $194.61 | $195.62 | $190.15 | 503,575 |
| 2019-03-05 | $194.74 | $196.78 | $193.64 | $194.01 | $188.58 | 574,541 |
| 2019-03-04 | $192.50 | $195.43 | $191.23 | $195.08 | $189.62 | 511,664 |
| 2019-03-01 | $188.50 | $194.15 | $188.44 | $192.46 | $187.08 | 693,333 |
| 2019-02-28 | $189.31 | $189.75 | $186.95 | $187.80 | $182.09 | 695,463 |
| 2019-02-27 | $190.67 | $192.94 | $189.11 | $189.87 | $184.10 | 766,102 |
| 2019-02-26 | $187.67 | $192.50 | $187.50 | $191.10 | $185.29 | 487,006 |
| 2019-02-25 | $191.28 | $192.18 | $188.34 | $188.61 | $182.88 | 589,965 |
| 2019-02-22 | $191.44 | $191.92 | $189.18 | $190.00 | $184.22 | 422,094 |
| 2019-02-21 | $191.71 | $193.18 | $190.05 | $190.38 | $184.59 | 397,281 |
| 2019-02-20 | $189.57 | $193.78 | $189.25 | $192.27 | $186.43 | 681,281 |
| 2019-02-19 | $190.05 | $192.66 | $188.92 | $189.01 | $183.26 | 857,885 |
| 2019-02-15 | $190.02 | $193.18 | $187.80 | $190.06 | $184.28 | 1,578,684 |
| 2019-02-14 | $183.06 | $188.11 | $180.81 | $187.49 | $181.79 | 1,709,619 |
| 2019-02-13 | $185.82 | $186.14 | $179.84 | $180.42 | $174.94 | 1,335,780 |
| 2019-02-12 | $185.74 | $189.83 | $183.01 | $184.56 | $178.95 | 1,976,299 |
| 2019-02-11 | $184.83 | $187.08 | $183.86 | $185.99 | $180.34 | 1,244,251 |
| 2019-02-08 | $181.90 | $184.48 | $180.74 | $184.34 | $178.74 | 409,376 |
| 2019-02-07 | $182.02 | $184.40 | $180.19 | $182.26 | $176.72 | 1,076,091 |
| 2019-02-06 | $186.18 | $189.30 | $181.88 | $182.10 | $176.56 | 722,758 |
| 2019-02-05 | $186.80 | $188.06 | $185.41 | $187.91 | $182.20 | 732,193 |
| 2019-02-04 | $184.08 | $186.68 | $183.69 | $185.96 | $180.31 | 666,123 |
| 2019-02-01 | $177.46 | $185.05 | $177.16 | $183.81 | $178.22 | 941,218 |
| 2019-01-31 | $177.63 | $180.28 | $175.76 | $176.68 | $171.31 | 1,317,032 |
| 2019-01-30 | $181.11 | $182.49 | $177.89 | $178.53 | $173.10 | 688,429 |
| 2019-01-29 | $179.16 | $181.87 | $179.16 | $180.28 | $174.80 | 838,491 |
| 2019-01-28 | $174.38 | $179.84 | $174.38 | $179.62 | $174.16 | 791,033 |
| 2019-01-25 | $176.76 | $178.82 | $174.70 | $175.70 | $170.36 | 696,509 |
| 2019-01-24 | $175.07 | $179.57 | $174.44 | $176.04 | $170.69 | 555,025 |
| 2019-01-23 | $179.33 | $179.49 | $171.84 | $174.87 | $169.55 | 814,349 |
| 2019-01-22 | $179.67 | $181.65 | $176.33 | $180.24 | $174.76 | 731,632 |
| 2019-01-18 | $178.51 | $183.44 | $178.38 | $180.47 | $174.98 | 627,323 |
| 2019-01-17 | $174.24 | $178.57 | $173.20 | $177.23 | $171.84 | 578,997 |
| 2019-01-16 | $175.35 | $176.32 | $174.04 | $174.69 | $169.38 | 679,446 |
| 2019-01-15 | $178.07 | $179.79 | $173.60 | $176.40 | $171.04 | 517,945 |
| 2019-01-14 | $177.00 | $181.91 | $176.90 | $179.21 | $173.76 | 638,484 |
| 2019-01-11 | $177.82 | $179.90 | $176.50 | $177.99 | $172.58 | 560,189 |
| 2019-01-10 | $178.14 | $180.85 | $177.62 | $179.53 | $174.07 | 486,197 |
| 2019-01-09 | $178.66 | $180.68 | $177.54 | $179.32 | $173.87 | 541,025 |
| 2019-01-08 | $180.72 | $181.31 | $176.35 | $178.48 | $173.05 | 663,810 |
| 2019-01-07 | $176.15 | $181.10 | $174.41 | $179.17 | $173.72 | 689,620 |
| 2019-01-04 | $172.24 | $177.11 | $171.88 | $176.39 | $171.03 | 820,173 |
| 2019-01-03 | $171.51 | $174.53 | $167.83 | $170.51 | $165.33 | 717,359 |
| 2019-01-02 | $169.55 | $173.32 | $167.62 | $170.94 | $165.74 | 647,835 |
| 2018-12-31 | $168.79 | $172.45 | $168.58 | $171.87 | $166.65 | 603,903 |
| 2018-12-28 | $171.00 | $172.09 | $167.28 | $168.17 | $163.06 | 733,038 |
| 2018-12-27 | $167.67 | $170.46 | $165.06 | $170.43 | $165.25 | 681,284 |
| 2018-12-26 | $164.61 | $169.89 | $160.60 | $169.85 | $164.69 | 1,043,411 |
| 2018-12-24 | $163.83 | $168.17 | $161.75 | $163.79 | $158.81 | 299,700 |
| 2018-12-21 | $167.03 | $170.31 | $163.70 | $165.29 | $160.27 | 1,130,028 |
| 2018-12-20 | $170.43 | $171.30 | $164.56 | $167.95 | $162.84 | 1,299,535 |
| 2018-12-19 | $176.46 | $178.14 | $169.63 | $171.66 | $166.44 | 993,945 |
| 2018-12-18 | $176.58 | $179.90 | $175.05 | $176.98 | $171.60 | 723,901 |
| 2018-12-17 | $174.49 | $180.28 | $172.66 | $175.62 | $170.28 | 791,290 |
| 2018-12-14 | $173.56 | $175.92 | $171.98 | $174.76 | $169.45 | 1,045,988 |
| 2018-12-13 | $180.51 | $181.53 | $172.90 | $175.50 | $170.17 | 687,767 |
| 2018-12-12 | $180.40 | $181.50 | $177.52 | $179.07 | $173.63 | 616,783 |
| 2018-12-11 | $182.21 | $183.57 | $176.51 | $177.66 | $172.26 | 585,312 |
| 2018-12-10 | $181.62 | $184.25 | $177.12 | $179.98 | $174.51 | 859,641 |
| 2018-12-07 | $185.76 | $190.59 | $181.25 | $181.48 | $175.96 | 1,418,976 |
| 2018-12-06 | $182.36 | $187.32 | $181.64 | $186.13 | $180.47 | 1,430,284 |
| 2018-12-04 | $192.92 | $194.29 | $184.71 | $185.05 | $179.43 | 962,553 |
| 2018-12-03 | $194.88 | $195.63 | $192.49 | $194.39 | $188.48 | 959,485 |
| 2018-11-30 | $195.51 | $196.23 | $189.78 | $190.69 | $184.89 | 892,103 |
| 2018-11-29 | $197.02 | $198.81 | $195.77 | $196.81 | $190.35 | 687,245 |
| 2018-11-28 | $192.58 | $199.12 | $190.10 | $198.26 | $191.75 | 1,164,434 |
| 2018-11-27 | $190.40 | $192.60 | $189.65 | $192.40 | $186.08 | 585,592 |
| 2018-11-26 | $188.96 | $192.88 | $188.27 | $191.74 | $185.44 | 1,139,103 |
| 2018-11-23 | $185.29 | $188.60 | $183.75 | $186.70 | $180.57 | 309,934 |
| 2018-11-21 | $187.35 | $190.48 | $186.22 | $186.43 | $180.31 | 529,515 |
| 2018-11-20 | $182.95 | $188.15 | $182.95 | $185.20 | $179.12 | 920,354 |
| 2018-11-19 | $188.28 | $189.71 | $183.99 | $185.73 | $179.63 | 853,188 |
| 2018-11-16 | $187.59 | $190.33 | $184.36 | $188.97 | $182.77 | 775,485 |
| 2018-11-15 | $185.41 | $189.66 | $184.80 | $188.72 | $182.52 | 843,077 |
| 2018-11-14 | $186.29 | $189.26 | $185.05 | $187.45 | $181.30 | 1,101,510 |
| 2018-11-13 | $182.23 | $187.59 | $182.23 | $184.08 | $178.04 | 753,205 |
| 2018-11-12 | $183.47 | $184.42 | $179.91 | $181.48 | $175.52 | 779,994 |
| 2018-11-09 | $186.95 | $188.26 | $181.76 | $184.29 | $178.24 | 1,188,532 |
| 2018-11-08 | $188.26 | $190.29 | $184.86 | $188.38 | $182.20 | 948,698 |
| 2018-11-07 | $190.41 | $197.39 | $188.82 | $189.76 | $183.53 | 2,031,317 |
| 2018-11-06 | $175.73 | $190.00 | $171.76 | $189.55 | $183.33 | 2,335,342 |
| 2018-11-05 | $176.74 | $178.59 | $172.65 | $174.83 | $169.09 | 1,112,815 |
| 2018-11-02 | $176.02 | $178.14 | $174.74 | $177.43 | $171.60 | 1,374,469 |
| 2018-11-01 | $171.71 | $175.50 | $170.38 | $175.29 | $169.54 | 1,034,927 |
| 2018-10-31 | $169.95 | $177.00 | $168.39 | $171.28 | $165.66 | 1,921,278 |
| 2018-10-30 | $153.81 | $166.57 | $153.54 | $166.21 | $160.75 | 2,607,639 |
| 2018-10-29 | $161.11 | $161.94 | $151.90 | $153.43 | $148.39 | 1,768,702 |
| 2018-10-26 | $160.06 | $160.06 | $150.75 | $156.73 | $151.58 | 2,663,454 |
| 2018-10-25 | $165.13 | $166.80 | $161.09 | $162.00 | $156.68 | 1,839,969 |
| 2018-10-24 | $163.83 | $168.08 | $163.15 | $163.87 | $158.49 | 2,180,423 |
| 2018-10-23 | $158.11 | $164.55 | $156.14 | $163.91 | $158.53 | 1,797,252 |
| 2018-10-22 | $162.03 | $163.00 | $159.68 | $160.47 | $155.20 | 797,011 |
| 2018-10-19 | $163.18 | $164.26 | $160.67 | $161.67 | $156.36 | 955,163 |
| 2018-10-18 | $164.61 | $165.55 | $161.76 | $162.75 | $157.41 | 1,372,296 |
| 2018-10-17 | $165.39 | $166.57 | $162.00 | $166.11 | $160.66 | 1,198,329 |
| 2018-10-16 | $169.12 | $171.92 | $167.64 | $171.72 | $166.08 | 698,490 |
| 2018-10-15 | $169.07 | $170.88 | $167.67 | $168.59 | $163.05 | 689,734 |
| 2018-10-12 | $170.94 | $171.61 | $167.99 | $169.58 | $164.01 | 895,451 |
| 2018-10-11 | $174.76 | $176.72 | $167.67 | $168.86 | $163.32 | 1,356,078 |
| 2018-10-10 | $179.98 | $180.09 | $174.74 | $176.00 | $170.22 | 1,383,964 |
| 2018-10-09 | $182.57 | $183.07 | $180.72 | $180.89 | $174.95 | 486,208 |
| 2018-10-08 | $181.77 | $183.33 | $181.20 | $182.82 | $176.82 | 659,768 |
| 2018-10-05 | $185.72 | $185.72 | $180.57 | $182.61 | $176.61 | 597,043 |
| 2018-10-04 | $184.35 | $188.71 | $183.68 | $186.00 | $179.89 | 1,000,158 |
| 2018-10-03 | $185.62 | $186.71 | $184.06 | $185.35 | $179.26 | 613,435 |
| 2018-10-02 | $183.95 | $186.40 | $182.82 | $184.95 | $178.88 | 818,246 |
| 2018-10-01 | $182.56 | $186.92 | $182.56 | $184.36 | $178.31 | 715,312 |
| 2018-09-28 | $185.88 | $186.63 | $180.54 | $181.95 | $175.98 | 1,160,742 |
| 2018-09-27 | $187.79 | $189.60 | $185.74 | $187.11 | $180.97 | 875,803 |
| 2018-09-26 | $189.03 | $190.11 | $186.45 | $186.89 | $180.75 | 693,205 |
| 2018-09-25 | $190.90 | $191.30 | $188.12 | $189.35 | $183.13 | 762,266 |
| 2018-09-24 | $191.40 | $191.78 | $190.23 | $190.84 | $184.57 | 479,804 |
| 2018-09-21 | $196.04 | $196.04 | $191.33 | $192.18 | $185.87 | 1,046,601 |
| 2018-09-20 | $196.73 | $199.75 | $195.00 | $195.49 | $189.07 | 591,055 |
| 2018-09-19 | $194.84 | $198.45 | $194.84 | $196.10 | $189.66 | 422,186 |
| 2018-09-18 | $193.43 | $196.04 | $193.43 | $195.33 | $188.92 | 431,341 |
| 2018-09-17 | $194.00 | $195.24 | $192.49 | $193.09 | $186.75 | 530,719 |
| 2018-09-14 | $193.49 | $194.89 | $192.49 | $194.00 | $187.63 | 335,760 |
| 2018-09-13 | $193.42 | $195.96 | $191.61 | $193.13 | $186.79 | 545,706 |
| 2018-09-12 | $192.62 | $192.94 | $190.00 | $192.01 | $185.71 | 496,657 |
| 2018-09-11 | $189.19 | $193.36 | $188.52 | $192.50 | $186.18 | 970,156 |
| 2018-09-10 | $195.86 | $196.16 | $188.34 | $190.54 | $184.28 | 1,152,467 |
| 2018-09-07 | $197.57 | $199.15 | $195.87 | $196.26 | $189.82 | 473,495 |
| 2018-09-06 | $200.23 | $201.45 | $196.70 | $198.30 | $191.79 | 398,095 |
| 2018-09-05 | $198.72 | $200.59 | $197.75 | $199.60 | $193.05 | 515,107 |
| 2018-09-04 | $197.46 | $199.51 | $195.00 | $198.71 | $192.19 | 907,241 |
| 2018-08-31 | $202.52 | $203.88 | $197.79 | $198.72 | $192.20 | 765,692 |
| 2018-08-30 | $206.64 | $207.20 | $203.38 | $203.87 | $196.70 | 680,638 |
| 2018-08-29 | $205.42 | $207.35 | $203.88 | $206.94 | $199.66 | 509,362 |
| 2018-08-28 | $208.28 | $209.71 | $205.40 | $205.85 | $198.61 | 660,900 |
| 2018-08-27 | $207.00 | $210.93 | $205.91 | $208.28 | $200.96 | 562,571 |
| 2018-08-24 | $203.85 | $205.94 | $203.19 | $205.77 | $198.53 | 380,877 |
| 2018-08-23 | $205.87 | $206.87 | $203.20 | $203.37 | $196.22 | 647,640 |
| 2018-08-22 | $204.21 | $206.64 | $203.54 | $205.83 | $198.59 | 448,707 |
| 2018-08-21 | $203.05 | $205.93 | $203.05 | $204.22 | $197.04 | 556,284 |
| 2018-08-20 | $203.00 | $203.84 | $202.34 | $202.96 | $195.82 | 337,586 |
| 2018-08-17 | $202.99 | $204.14 | $202.11 | $203.00 | $195.86 | 328,235 |
| 2018-08-16 | $203.98 | $205.00 | $202.30 | $202.51 | $195.39 | 476,940 |
| 2018-08-15 | $202.00 | $203.29 | $199.74 | $203.03 | $195.89 | 847,087 |
| 2018-08-14 | $201.26 | $203.95 | $201.12 | $202.75 | $195.62 | 506,230 |
| 2018-08-13 | $199.99 | $201.62 | $199.51 | $201.00 | $193.93 | 591,419 |
| 2018-08-10 | $201.72 | $202.40 | $199.68 | $200.13 | $193.09 | 861,851 |
| 2018-08-09 | $204.90 | $208.03 | $203.26 | $203.52 | $196.36 | 594,124 |
| 2018-08-08 | $208.68 | $209.48 | $204.94 | $205.44 | $198.22 | 558,113 |
| 2018-08-07 | $208.25 | $211.29 | $207.34 | $208.54 | $201.21 | 843,353 |
| 2018-08-06 | $206.96 | $208.61 | $206.08 | $207.30 | $200.01 | 542,038 |
| 2018-08-03 | $201.34 | $208.28 | $199.80 | $206.96 | $199.68 | 702,476 |
| 2018-08-02 | $201.34 | $205.93 | $199.80 | $204.76 | $197.56 | 1,112,449 |
| 2018-08-01 | $199.65 | $202.10 | $198.86 | $201.65 | $194.56 | 1,196,051 |
| 2018-07-31 | $202.61 | $202.99 | $194.94 | $199.42 | $192.41 | 1,251,099 |
| 2018-07-30 | $205.00 | $206.33 | $197.69 | $201.70 | $194.61 | 1,529,530 |
| 2018-07-27 | $207.00 | $210.53 | $204.42 | $205.70 | $198.47 | 1,570,322 |
| 2018-07-26 | $225.05 | $225.05 | $203.04 | $206.85 | $199.58 | 2,345,470 |
| 2018-07-25 | $223.31 | $224.91 | $218.13 | $222.95 | $215.11 | 951,513 |
| 2018-07-24 | $224.57 | $226.24 | $222.84 | $224.20 | $216.32 | 488,247 |
| 2018-07-23 | $223.34 | $224.88 | $222.72 | $223.68 | $215.82 | 348,684 |
| 2018-07-20 | $225.02 | $226.44 | $223.83 | $224.22 | $216.34 | 388,732 |
| 2018-07-19 | $225.05 | $226.45 | $224.27 | $225.87 | $217.93 | 444,687 |
| 2018-07-18 | $226.27 | $227.70 | $224.75 | $225.79 | $217.85 | 370,769 |
| 2018-07-17 | $224.00 | $227.13 | $223.84 | $225.35 | $217.43 | 428,148 |
| 2018-07-16 | $227.51 | $228.31 | $222.41 | $224.92 | $217.01 | 380,948 |
| 2018-07-13 | $226.03 | $228.11 | $225.50 | $226.82 | $218.84 | 277,518 |
| 2018-07-12 | $228.22 | $228.47 | $223.57 | $225.69 | $217.75 | 335,920 |
| 2018-07-11 | $224.05 | $227.82 | $222.53 | $226.23 | $218.28 | 614,654 |
| 2018-07-10 | $226.52 | $227.47 | $223.65 | $226.00 | $218.05 | 388,696 |
| 2018-07-09 | $228.52 | $228.52 | $225.60 | $227.41 | $219.41 | 391,757 |
| 2018-07-06 | $225.13 | $229.00 | $225.13 | $227.50 | $219.50 | 240,018 |
| 2018-07-05 | $225.91 | $227.04 | $222.09 | $226.00 | $218.05 | 471,665 |
| 2018-07-03 | $223.38 | $226.77 | $223.18 | $225.33 | $217.41 | 210,253 |
| 2018-07-02 | $221.20 | $224.06 | $220.17 | $222.40 | $214.58 | 433,450 |
| 2018-06-29 | $222.48 | $225.97 | $221.76 | $223.33 | $215.48 | 405,049 |
| 2018-06-28 | $219.50 | $221.44 | $216.25 | $221.08 | $213.31 | 720,672 |
| 2018-06-27 | $223.37 | $224.95 | $219.21 | $219.77 | $212.04 | 560,539 |
| 2018-06-26 | $225.00 | $225.42 | $220.28 | $222.36 | $214.54 | 586,203 |
| 2018-06-25 | $226.51 | $227.85 | $223.26 | $224.96 | $217.05 | 492,726 |
| 2018-06-22 | $225.29 | $228.00 | $221.25 | $227.43 | $219.43 | 512,956 |
| 2018-06-21 | $227.75 | $229.73 | $224.50 | $224.64 | $216.74 | 309,181 |
| 2018-06-20 | $228.79 | $229.22 | $226.45 | $228.58 | $220.54 | 400,783 |
| 2018-06-19 | $228.70 | $229.47 | $226.45 | $227.58 | $219.58 | 496,996 |
| 2018-06-18 | $228.65 | $231.08 | $228.46 | $230.68 | $222.57 | 511,299 |
| 2018-06-15 | $230.00 | $231.35 | $228.67 | $229.26 | $221.20 | 691,219 |
| 2018-06-14 | $230.82 | $232.39 | $228.89 | $230.20 | $222.11 | 532,891 |
| 2018-06-13 | $230.60 | $232.89 | $229.21 | $229.96 | $221.87 | 486,486 |
| 2018-06-12 | $230.10 | $231.68 | $228.87 | $230.29 | $222.19 | 446,290 |
| 2018-06-11 | $229.58 | $230.25 | $227.72 | $229.71 | $221.63 | 419,625 |
| 2018-06-08 | $229.00 | $230.53 | $227.10 | $229.56 | $221.49 | 520,776 |
| 2018-06-07 | $228.52 | $230.20 | $227.08 | $229.55 | $221.48 | 933,194 |
| 2018-06-06 | $226.45 | $228.57 | $225.02 | $227.58 | $219.58 | 682,239 |
| 2018-06-05 | $227.13 | $228.81 | $226.22 | $226.72 | $218.75 | 604,328 |
| 2018-06-04 | $225.41 | $227.59 | $225.06 | $227.34 | $219.35 | 725,539 |
| 2018-06-01 | $224.10 | $227.30 | $223.07 | $225.15 | $217.23 | 792,758 |
| 2018-05-31 | $221.04 | $227.48 | $219.30 | $222.87 | $215.03 | 841,871 |
| 2018-05-30 | $220.16 | $222.05 | $218.30 | $220.78 | $212.60 | 416,195 |
| 2018-05-29 | $215.95 | $222.40 | $215.14 | $219.73 | $211.59 | 585,124 |
| 2018-05-25 | $218.80 | $219.67 | $216.56 | $217.70 | $209.63 | 381,333 |
| 2018-05-24 | $218.24 | $219.93 | $216.13 | $218.41 | $210.32 | 434,786 |
| 2018-05-23 | $214.53 | $219.47 | $213.45 | $219.33 | $211.20 | 593,522 |
| 2018-05-22 | $218.87 | $219.30 | $215.78 | $216.13 | $208.12 | 407,429 |
| 2018-05-21 | $219.97 | $220.90 | $217.23 | $217.82 | $209.75 | 434,648 |
| 2018-05-18 | $213.81 | $219.90 | $213.52 | $219.31 | $211.18 | 752,800 |
| 2018-05-17 | $217.46 | $218.88 | $212.43 | $213.51 | $205.60 | 752,538 |
| 2018-05-16 | $217.92 | $220.71 | $216.50 | $218.27 | $210.18 | 446,291 |
| 2018-05-15 | $212.77 | $218.08 | $211.77 | $217.14 | $209.09 | 653,923 |
| 2018-05-14 | $215.63 | $216.01 | $212.48 | $213.47 | $205.56 | 408,719 |
| 2018-05-11 | $211.59 | $216.16 | $211.01 | $215.45 | $207.46 | 588,836 |
| 2018-05-10 | $213.87 | $214.19 | $210.34 | $210.72 | $202.91 | 594,079 |
| 2018-05-09 | $214.66 | $214.73 | $209.69 | $212.61 | $204.73 | 907,089 |
| 2018-05-08 | $203.00 | $216.00 | $200.57 | $213.46 | $205.55 | 1,484,493 |
| 2018-05-07 | $204.54 | $205.58 | $202.92 | $204.61 | $197.03 | 617,094 |
| 2018-05-04 | $200.76 | $205.43 | $200.03 | $204.00 | $196.44 | 695,819 |
| 2018-05-03 | $198.31 | $204.95 | $195.74 | $202.41 | $194.91 | 1,437,900 |
| 2018-05-02 | $198.57 | $201.25 | $196.29 | $196.89 | $189.59 | 745,830 |
| 2018-05-01 | $194.81 | $195.36 | $189.27 | $195.13 | $187.90 | 721,175 |
| 2018-04-30 | $196.50 | $201.11 | $194.66 | $194.77 | $187.55 | 620,235 |
| 2018-04-27 | $195.86 | $196.92 | $194.94 | $196.33 | $189.05 | 465,504 |
| 2018-04-26 | $196.80 | $197.25 | $192.92 | $195.86 | $188.60 | 844,092 |
| 2018-04-25 | $193.23 | $196.63 | $191.76 | $196.24 | $188.97 | 561,391 |
| 2018-04-24 | $197.81 | $199.46 | $190.36 | $193.30 | $186.14 | 483,271 |
| 2018-04-23 | $196.44 | $198.06 | $195.54 | $196.93 | $189.63 | 338,081 |
| 2018-04-20 | $199.07 | $199.70 | $195.80 | $196.72 | $189.43 | 470,557 |
| 2018-04-19 | $203.37 | $203.96 | $197.58 | $198.17 | $190.83 | 435,385 |
| 2018-04-18 | $203.13 | $205.20 | $202.89 | $203.54 | $196.00 | 658,681 |
| 2018-04-17 | $200.08 | $204.00 | $200.08 | $201.85 | $194.37 | 619,815 |
| 2018-04-16 | $197.72 | $200.74 | $196.66 | $199.04 | $191.66 | 447,530 |
| 2018-04-13 | $202.45 | $203.76 | $195.27 | $196.12 | $188.85 | 719,191 |
| 2018-04-12 | $203.75 | $204.03 | $202.00 | $202.42 | $194.92 | 354,159 |
| 2018-04-11 | $203.37 | $204.29 | $201.97 | $202.82 | $195.30 | 565,069 |
| 2018-04-10 | $201.15 | $206.09 | $201.13 | $205.20 | $197.59 | 514,913 |
| 2018-04-09 | $202.66 | $203.29 | $198.68 | $199.61 | $192.21 | 520,353 |
| 2018-04-06 | $206.06 | $206.84 | $200.79 | $202.22 | $194.73 | 342,938 |
| 2018-04-05 | $205.24 | $209.57 | $205.24 | $208.05 | $200.34 | 562,200 |
| 2018-04-04 | $198.15 | $204.85 | $196.78 | $204.38 | $196.81 | 520,095 |
| 2018-04-03 | $201.37 | $202.49 | $197.95 | $201.33 | $193.87 | 575,117 |
| 2018-04-02 | $205.88 | $206.20 | $198.51 | $201.37 | $193.91 | 979,759 |
| 2018-03-29 | $203.38 | $208.55 | $201.56 | $207.30 | $199.62 | 674,322 |
| 2018-03-28 | $206.02 | $206.46 | $200.40 | $201.79 | $194.31 | 581,243 |
| 2018-03-27 | $210.58 | $210.58 | $204.47 | $205.43 | $197.82 | 435,840 |
| 2018-03-26 | $208.79 | $210.26 | $205.61 | $209.29 | $201.53 | 604,593 |
| 2018-03-23 | $202.45 | $209.00 | $202.00 | $205.68 | $198.06 | 1,229,938 |
| 2018-03-22 | $205.66 | $206.88 | $201.54 | $201.71 | $194.23 | 498,209 |
| 2018-03-21 | $204.83 | $209.27 | $203.80 | $206.74 | $199.08 | 554,782 |
| 2018-03-20 | $205.31 | $206.27 | $202.02 | $204.21 | $196.64 | 593,064 |
| 2018-03-19 | $206.76 | $207.41 | $201.92 | $204.50 | $196.92 | 595,108 |
| 2018-03-16 | $206.64 | $209.05 | $205.05 | $207.20 | $199.52 | 772,176 |
| 2018-03-15 | $207.03 | $209.21 | $203.53 | $205.45 | $197.84 | 741,458 |
| 2018-03-14 | $211.79 | $211.79 | $205.11 | $206.73 | $199.07 | 371,952 |
| 2018-03-13 | $211.16 | $212.77 | $209.49 | $210.32 | $202.52 | 285,286 |
| 2018-03-12 | $210.07 | $210.44 | $207.56 | $209.72 | $201.95 | 356,161 |
| 2018-03-09 | $208.77 | $209.98 | $208.02 | $209.18 | $201.43 | 440,054 |
| 2018-03-08 | $208.14 | $210.48 | $204.64 | $207.01 | $199.34 | 729,980 |
| 2018-03-07 | $207.76 | $209.44 | $205.25 | $208.15 | $200.44 | 630,785 |
| 2018-03-06 | $206.25 | $210.60 | $204.33 | $208.63 | $200.90 | 465,940 |
| 2018-03-05 | $202.95 | $206.43 | $201.34 | $205.42 | $197.81 | 474,880 |
| 2018-03-02 | $201.83 | $205.11 | $196.61 | $204.31 | $196.74 | 853,416 |
| 2018-03-01 | $204.49 | $207.83 | $202.68 | $204.05 | $196.07 | 661,053 |
| 2018-02-28 | $206.90 | $207.48 | $203.85 | $203.93 | $195.95 | 549,255 |
| 2018-02-27 | $210.97 | $212.18 | $204.64 | $206.20 | $198.13 | 742,029 |
| 2018-02-26 | $211.99 | $213.18 | $208.01 | $211.18 | $202.92 | 757,216 |
| 2018-02-23 | $212.91 | $214.30 | $210.50 | $211.58 | $203.30 | 492,567 |
| 2018-02-22 | $213.02 | $214.90 | $210.90 | $212.12 | $203.82 | 537,422 |
| 2018-02-21 | $215.16 | $217.47 | $212.25 | $212.31 | $204.00 | 332,944 |
| 2018-02-20 | $215.26 | $216.39 | $211.61 | $214.09 | $205.71 | 824,849 |
| 2018-02-16 | $221.63 | $223.52 | $213.84 | $216.25 | $207.79 | 709,904 |
| 2018-02-15 | $218.03 | $225.10 | $216.63 | $222.59 | $213.88 | 1,153,527 |
| 2018-02-14 | $215.56 | $216.35 | $211.00 | $215.70 | $207.26 | 1,401,306 |
| 2018-02-13 | $222.02 | $229.66 | $215.67 | $218.41 | $209.86 | 1,498,034 |
| 2018-02-12 | $215.97 | $216.96 | $210.39 | $212.76 | $204.43 | 1,059,664 |
| 2018-02-09 | $210.19 | $216.19 | $205.87 | $214.38 | $205.99 | 893,253 |
| 2018-02-08 | $217.03 | $218.55 | $208.18 | $208.42 | $200.26 | 897,848 |
| 2018-02-07 | $209.34 | $219.03 | $208.89 | $218.85 | $210.29 | 1,213,577 |
| 2018-02-06 | $204.97 | $212.91 | $203.39 | $210.46 | $202.22 | 1,265,763 |
| 2018-02-05 | $215.21 | $216.65 | $204.44 | $209.10 | $200.92 | 976,088 |
| 2018-02-02 | $222.08 | $222.88 | $215.58 | $217.29 | $208.79 | 1,261,374 |
| 2018-02-01 | $226.58 | $229.44 | $222.71 | $224.08 | $215.31 | 803,074 |
| 2018-01-31 | $236.00 | $238.52 | $225.02 | $228.17 | $219.24 | 885,063 |
| 2018-01-30 | $235.43 | $238.12 | $233.46 | $235.84 | $226.61 | 500,525 |
| 2018-01-29 | $239.76 | $239.76 | $235.09 | $236.91 | $227.64 | 509,869 |
| 2018-01-26 | $239.17 | $241.33 | $235.93 | $239.96 | $230.57 | 584,652 |
| 2018-01-25 | $233.25 | $239.23 | $231.41 | $238.14 | $228.82 | 652,478 |
| 2018-01-24 | $231.22 | $234.55 | $228.89 | $232.26 | $223.17 | 546,359 |
| 2018-01-23 | $227.22 | $231.88 | $224.75 | $231.42 | $222.36 | 521,389 |
| 2018-01-22 | $227.38 | $227.84 | $222.51 | $226.71 | $217.84 | 480,643 |
| 2018-01-19 | $228.50 | $229.91 | $225.98 | $226.98 | $218.10 | 493,409 |
| 2018-01-18 | $226.53 | $228.77 | $226.22 | $226.64 | $217.77 | 526,911 |
| 2018-01-17 | $228.76 | $228.76 | $225.35 | $227.04 | $218.16 | 520,499 |
| 2018-01-16 | $233.07 | $233.07 | $225.59 | $226.19 | $217.34 | 703,962 |
| 2018-01-12 | $230.86 | $232.16 | $228.24 | $230.76 | $221.73 | 478,796 |
| 2018-01-11 | $228.00 | $230.40 | $227.10 | $229.64 | $220.65 | 382,449 |
| 2018-01-10 | $226.98 | $227.64 | $224.13 | $226.63 | $217.76 | 627,466 |
| 2018-01-09 | $230.00 | $232.16 | $227.87 | $228.01 | $219.09 | 527,530 |
| 2018-01-08 | $226.94 | $230.25 | $225.75 | $230.25 | $221.24 | 573,774 |
| 2018-01-05 | $228.20 | $228.78 | $225.05 | $227.33 | $218.43 | 558,161 |
| 2018-01-04 | $230.00 | $230.67 | $226.19 | $228.00 | $219.08 | 797,447 |
| 2018-01-03 | $226.03 | $230.49 | $225.53 | $227.50 | $218.60 | 781,362 |
| 2018-01-02 | $222.62 | $226.54 | $221.09 | $225.00 | $216.20 | 994,818 |
| 2017-12-29 | $218.00 | $222.45 | $216.05 | $221.04 | $212.39 | 713,707 |
| 2017-12-28 | $218.58 | $218.60 | $215.50 | $217.46 | $208.95 | 564,899 |
| 2017-12-27 | $218.22 | $219.74 | $215.88 | $218.20 | $209.66 | 639,377 |
| 2017-12-26 | $211.08 | $218.31 | $210.86 | $217.57 | $209.06 | 622,652 |
| 2017-12-22 | $210.36 | $212.32 | $208.45 | $211.10 | $202.84 | 297,610 |
| 2017-12-21 | $206.26 | $212.44 | $205.18 | $210.49 | $202.25 | 725,621 |
| 2017-12-20 | $204.89 | $205.54 | $202.25 | $204.64 | $196.63 | 507,011 |
| 2017-12-19 | $208.11 | $208.74 | $203.09 | $203.67 | $195.70 | 639,466 |
| 2017-12-18 | $206.01 | $209.08 | $203.90 | $207.63 | $199.51 | 565,624 |
| 2017-12-15 | $204.29 | $205.94 | $203.47 | $204.44 | $196.44 | 743,889 |
| 2017-12-14 | $208.50 | $209.21 | $200.80 | $202.20 | $194.29 | 771,169 |
| 2017-12-13 | $207.27 | $209.32 | $206.14 | $208.01 | $199.87 | 440,789 |
| 2017-12-12 | $208.08 | $210.24 | $206.51 | $207.25 | $199.14 | 701,225 |
| 2017-12-11 | $214.06 | $215.09 | $207.38 | $208.68 | $200.51 | 601,187 |
| 2017-12-08 | $209.92 | $215.47 | $208.86 | $214.10 | $205.72 | 865,980 |
| 2017-12-07 | $201.51 | $211.70 | $201.08 | $208.55 | $200.39 | 664,470 |
| 2017-12-06 | $205.55 | $206.15 | $201.01 | $201.51 | $193.62 | 559,607 |
| 2017-12-05 | $209.18 | $209.98 | $204.08 | $205.90 | $197.84 | 416,948 |
| 2017-12-04 | $204.97 | $211.32 | $204.41 | $208.44 | $200.28 | 648,656 |
| 2017-12-01 | $208.81 | $208.81 | $200.70 | $202.65 | $194.72 | 533,171 |
| 2017-11-30 | $208.19 | $209.02 | $204.78 | $208.39 | $200.24 | 542,606 |
| 2017-11-29 | $204.52 | $208.93 | $202.75 | $208.51 | $199.93 | 511,593 |
| 2017-11-28 | $201.76 | $204.66 | $201.03 | $204.35 | $195.94 | 422,403 |
| 2017-11-27 | $206.00 | $206.70 | $200.27 | $201.82 | $193.51 | 621,919 |
| 2017-11-24 | $207.44 | $208.05 | $205.79 | $205.90 | $197.43 | 135,009 |
| 2017-11-22 | $208.17 | $208.49 | $206.73 | $207.13 | $198.61 | 632,590 |
| 2017-11-21 | $209.51 | $209.67 | $207.35 | $207.44 | $198.90 | 459,042 |
| 2017-11-20 | $207.79 | $211.68 | $207.61 | $208.74 | $200.15 | 325,502 |
| 2017-11-17 | $208.44 | $210.39 | $207.29 | $207.72 | $199.17 | 361,357 |
| 2017-11-16 | $206.68 | $210.93 | $205.90 | $209.38 | $200.76 | 483,732 |
| 2017-11-15 | $211.60 | $211.60 | $205.79 | $206.18 | $197.69 | 640,865 |
| 2017-11-14 | $212.32 | $213.09 | $211.15 | $212.16 | $203.43 | 448,432 |
| 2017-11-13 | $211.68 | $213.09 | $211.05 | $212.47 | $203.73 | 346,760 |
| 2017-11-10 | $212.46 | $213.66 | $211.07 | $213.25 | $204.47 | 249,988 |
| 2017-11-09 | $212.68 | $214.00 | $209.58 | $212.95 | $204.19 | 474,656 |
| 2017-11-08 | $210.10 | $213.53 | $208.61 | $213.20 | $204.43 | 436,645 |
| 2017-11-07 | $211.88 | $213.42 | $207.80 | $210.04 | $201.40 | 539,337 |
| 2017-11-06 | $211.13 | $216.30 | $211.13 | $212.57 | $203.82 | 451,998 |
| 2017-11-03 | $207.58 | $213.28 | $207.23 | $211.81 | $203.09 | 589,434 |
| 2017-11-02 | $211.45 | $221.16 | $206.22 | $208.96 | $200.36 | 1,755,763 |
| 2017-11-01 | $216.90 | $217.91 | $213.15 | $217.30 | $208.36 | 734,764 |
| 2017-10-31 | $217.98 | $219.12 | $216.01 | $216.85 | $207.93 | 412,720 |
| 2017-10-30 | $216.91 | $219.15 | $216.24 | $217.86 | $208.89 | 465,497 |
| 2017-10-27 | $216.12 | $217.30 | $213.00 | $217.12 | $208.18 | 367,113 |
| 2017-10-26 | $212.95 | $217.50 | $210.63 | $216.92 | $207.99 | 508,222 |
| 2017-10-25 | $214.92 | $215.92 | $210.06 | $212.29 | $203.55 | 619,507 |
| 2017-10-24 | $214.06 | $217.98 | $213.03 | $216.59 | $207.68 | 526,073 |
| 2017-10-23 | $216.55 | $217.49 | $212.97 | $213.25 | $204.47 | 498,265 |
| 2017-10-20 | $210.36 | $216.49 | $209.73 | $216.16 | $207.26 | 707,975 |
| 2017-10-19 | $203.33 | $210.03 | $203.00 | $209.50 | $200.88 | 709,556 |
| 2017-10-18 | $204.38 | $204.85 | $202.38 | $203.35 | $194.98 | 524,888 |
| 2017-10-17 | $204.51 | $205.61 | $203.18 | $203.48 | $195.11 | 441,578 |
| 2017-10-16 | $205.83 | $205.86 | $201.35 | $205.54 | $197.08 | 374,740 |
| 2017-10-13 | $207.00 | $207.68 | $204.42 | $204.57 | $196.15 | 297,165 |
| 2017-10-12 | $203.23 | $205.98 | $203.23 | $205.98 | $197.50 | 342,749 |
| 2017-10-11 | $205.81 | $206.36 | $203.47 | $203.73 | $195.35 | 369,947 |
| 2017-10-10 | $206.45 | $206.45 | $202.76 | $205.14 | $196.70 | 595,651 |
| 2017-10-09 | $206.74 | $208.34 | $204.77 | $205.93 | $197.45 | 406,415 |
| 2017-10-06 | $208.68 | $209.87 | $205.58 | $205.95 | $197.47 | 727,281 |
| 2017-10-05 | $205.85 | $210.40 | $205.39 | $209.91 | $201.27 | 390,103 |
| 2017-10-04 | $206.79 | $206.79 | $203.55 | $205.97 | $197.49 | 335,380 |
| 2017-10-03 | $205.64 | $207.68 | $203.89 | $206.41 | $197.91 | 526,957 |
| 2017-10-02 | $206.64 | $207.44 | $204.39 | $204.99 | $196.55 | 371,607 |
| 2017-09-29 | $205.95 | $207.42 | $203.91 | $206.23 | $197.74 | 575,800 |
| 2017-09-28 | $202.94 | $206.00 | $202.90 | $205.00 | $196.56 | 715,999 |
| 2017-09-27 | $196.78 | $204.46 | $196.76 | $202.59 | $194.25 | 802,653 |
| 2017-09-26 | $196.50 | $197.69 | $194.28 | $196.55 | $188.46 | 624,609 |
| 2017-09-25 | $198.76 | $199.17 | $195.42 | $196.14 | $188.07 | 656,945 |
| 2017-09-22 | $199.60 | $200.17 | $198.29 | $198.69 | $190.51 | 489,882 |
| 2017-09-21 | $203.16 | $204.08 | $198.31 | $199.80 | $191.58 | 557,128 |
| 2017-09-20 | $200.04 | $203.69 | $198.30 | $202.15 | $193.83 | 640,897 |
| 2017-09-19 | $202.88 | $203.56 | $197.23 | $199.15 | $190.95 | 980,663 |
| 2017-09-18 | $199.90 | $205.16 | $199.50 | $202.40 | $194.07 | 835,608 |
| 2017-09-15 | $198.55 | $199.86 | $196.40 | $199.20 | $191.00 | 879,257 |
| 2017-09-14 | $202.16 | $203.31 | $198.86 | $199.44 | $191.23 | 953,654 |
| 2017-09-13 | $204.43 | $204.70 | $198.16 | $203.29 | $194.92 | 1,549,400 |
| 2017-09-12 | $204.49 | $205.44 | $203.93 | $205.15 | $196.71 | 758,127 |
| 2017-09-11 | $212.32 | $213.44 | $203.63 | $204.26 | $195.85 | 1,132,461 |
| 2017-09-08 | $208.91 | $212.20 | $208.00 | $212.00 | $203.27 | 674,185 |
| 2017-09-07 | $210.18 | $210.18 | $206.34 | $208.85 | $200.25 | 558,416 |
| 2017-09-06 | $208.00 | $209.71 | $206.27 | $209.11 | $200.50 | 558,416 |
| 2017-09-05 | $211.35 | $211.40 | $206.68 | $207.80 | $199.25 | 792,280 |
| 2017-09-01 | $212.32 | $212.86 | $208.13 | $211.56 | $202.85 | 509,647 |
| 2017-08-31 | $215.00 | $215.91 | $210.06 | $211.99 | $203.27 | 1,464,619 |
| 2017-08-30 | $202.88 | $215.00 | $202.35 | $213.80 | $204.58 | 1,199,979 |
| 2017-08-29 | $198.49 | $202.96 | $198.45 | $202.82 | $194.07 | 814,652 |
| 2017-08-28 | $195.54 | $200.86 | $191.09 | $200.35 | $191.71 | 1,158,201 |
| 2017-08-25 | $200.53 | $200.53 | $194.00 | $195.54 | $187.10 | 943,181 |
| 2017-08-24 | $203.34 | $203.67 | $199.90 | $199.98 | $191.35 | 622,502 |
| 2017-08-23 | $199.53 | $203.98 | $198.77 | $203.40 | $194.62 | 823,237 |
| 2017-08-22 | $199.47 | $201.48 | $198.79 | $200.82 | $192.16 | 509,492 |
| 2017-08-21 | $201.11 | $201.11 | $198.11 | $198.95 | $190.37 | 433,542 |
| 2017-08-18 | $200.00 | $202.20 | $195.81 | $200.54 | $191.89 | 861,601 |
| 2017-08-17 | $204.55 | $205.40 | $200.26 | $200.41 | $191.76 | 531,594 |
| 2017-08-16 | $207.61 | $207.85 | $204.41 | $205.11 | $196.26 | 427,192 |
| 2017-08-15 | $205.65 | $207.11 | $204.35 | $206.37 | $197.47 | 482,248 |
| 2017-08-14 | $206.56 | $207.76 | $204.64 | $205.42 | $196.56 | 636,798 |
| 2017-08-11 | $206.55 | $207.24 | $203.31 | $204.77 | $195.94 | 523,317 |
| 2017-08-10 | $210.03 | $210.84 | $205.05 | $206.79 | $197.87 | 595,867 |
| 2017-08-09 | $209.85 | $212.21 | $209.58 | $210.95 | $201.85 | 501,583 |
| 2017-08-08 | $213.25 | $214.33 | $209.36 | $209.87 | $200.82 | 525,390 |
| 2017-08-07 | $214.21 | $216.91 | $213.67 | $214.01 | $204.78 | 462,059 |
| 2017-08-04 | $211.49 | $214.55 | $210.68 | $214.42 | $205.17 | 591,524 |
| 2017-08-03 | $216.16 | $217.76 | $210.54 | $210.83 | $201.73 | 760,091 |
| 2017-08-02 | $209.31 | $218.17 | $209.31 | $216.23 | $206.90 | 1,718,040 |
| 2017-08-01 | $223.90 | $231.00 | $205.01 | $211.97 | $202.83 | 2,232,833 |
| 2017-07-31 | $226.82 | $230.37 | $225.89 | $226.43 | $216.66 | 876,122 |
| 2017-07-28 | $224.83 | $226.83 | $222.95 | $226.50 | $216.73 | 444,777 |
| 2017-07-27 | $227.54 | $229.14 | $224.07 | $225.75 | $216.01 | 576,348 |
| 2017-07-26 | $227.95 | $228.38 | $224.39 | $227.55 | $217.73 | 525,643 |
| 2017-07-25 | $228.10 | $230.00 | $227.24 | $228.10 | $218.26 | 582,801 |
| 2017-07-24 | $224.33 | $227.09 | $223.35 | $227.00 | $217.21 | 524,618 |
| 2017-07-21 | $224.03 | $225.31 | $223.52 | $224.67 | $214.98 | 278,533 |
| 2017-07-20 | $223.93 | $225.20 | $222.08 | $224.78 | $215.08 | 314,989 |
| 2017-07-19 | $220.75 | $224.00 | $220.23 | $223.95 | $214.29 | 238,307 |
| 2017-07-18 | $222.00 | $222.27 | $220.20 | $220.60 | $211.08 | 325,005 |
| 2017-07-17 | $222.96 | $225.24 | $222.18 | $223.78 | $214.13 | 312,641 |
| 2017-07-14 | $225.01 | $226.29 | $222.86 | $223.27 | $213.64 | 315,083 |
| 2017-07-13 | $225.78 | $229.00 | $224.12 | $224.34 | $214.66 | 534,093 |
| 2017-07-12 | $222.80 | $225.62 | $221.56 | $225.09 | $215.38 | 423,295 |
| 2017-07-11 | $224.95 | $224.95 | $219.20 | $220.72 | $211.20 | 490,041 |
| 2017-07-10 | $227.15 | $227.31 | $224.73 | $224.74 | $215.04 | 382,847 |
| 2017-07-07 | $225.74 | $228.61 | $224.19 | $227.90 | $218.07 | 485,003 |
| 2017-07-06 | $225.54 | $227.29 | $224.59 | $226.00 | $216.25 | 582,041 |
| 2017-07-05 | $223.22 | $227.08 | $221.82 | $226.84 | $217.05 | 677,153 |
| 2017-07-03 | $223.66 | $224.72 | $220.79 | $223.36 | $213.72 | 265,222 |
| 2017-06-30 | $222.04 | $224.07 | $219.00 | $222.58 | $212.98 | 766,095 |
| 2017-06-29 | $226.51 | $226.51 | $220.50 | $221.38 | $211.83 | 717,167 |
| 2017-06-28 | $227.19 | $228.71 | $226.00 | $227.30 | $217.49 | 598,674 |
| 2017-06-27 | $231.77 | $231.77 | $225.18 | $225.29 | $215.57 | 566,674 |
| 2017-06-26 | $230.51 | $235.19 | $230.33 | $232.23 | $222.21 | 1,053,127 |
| 2017-06-23 | $226.64 | $228.83 | $225.86 | $228.27 | $218.42 | 704,720 |
| 2017-06-22 | $227.05 | $229.18 | $225.10 | $226.39 | $216.62 | 511,086 |
| 2017-06-21 | $230.00 | $230.51 | $226.62 | $227.09 | $217.29 | 358,310 |
| 2017-06-20 | $231.27 | $231.71 | $227.34 | $229.14 | $219.25 | 401,888 |
| 2017-06-19 | $230.22 | $232.39 | $229.55 | $231.73 | $221.73 | 359,126 |
| 2017-06-16 | $229.85 | $232.73 | $228.02 | $230.33 | $220.39 | 639,195 |
| 2017-06-15 | $227.57 | $229.84 | $226.97 | $229.42 | $219.52 | 242,990 |
| 2017-06-14 | $235.58 | $236.85 | $229.14 | $230.92 | $220.96 | 397,066 |
| 2017-06-13 | $232.65 | $236.43 | $232.49 | $235.58 | $225.42 | 354,996 |
| 2017-06-12 | $233.62 | $234.70 | $229.62 | $232.11 | $222.10 | 360,848 |
| 2017-06-09 | $233.11 | $235.96 | $232.12 | $234.82 | $224.69 | 478,293 |
| 2017-06-08 | $228.10 | $235.08 | $226.06 | $232.11 | $222.10 | 629,547 |
| 2017-06-07 | $225.91 | $229.98 | $225.91 | $227.53 | $217.71 | 446,142 |
| 2017-06-06 | $227.04 | $229.24 | $225.35 | $225.67 | $215.93 | 415,820 |
| 2017-06-05 | $226.33 | $228.25 | $226.02 | $227.68 | $217.86 | 317,323 |
| 2017-06-02 | $228.07 | $229.65 | $226.10 | $226.55 | $216.78 | 367,081 |
| 2017-06-01 | $224.17 | $228.97 | $222.35 | $227.96 | $218.13 | 548,137 |
| 2017-05-31 | $226.75 | $226.84 | $223.01 | $224.10 | $214.43 | 605,813 |
| 2017-05-30 | $226.29 | $228.52 | $224.67 | $226.72 | $216.94 | 440,397 |
| 2017-05-26 | $228.69 | $229.31 | $226.75 | $227.76 | $217.53 | 336,080 |
| 2017-05-25 | $228.29 | $231.11 | $227.97 | $229.53 | $219.22 | 382,155 |
| 2017-05-24 | $230.86 | $232.18 | $225.28 | $227.41 | $217.20 | 500,865 |
| 2017-05-23 | $232.05 | $233.69 | $229.72 | $231.06 | $220.68 | 398,035 |
| 2017-05-22 | $229.30 | $232.41 | $229.00 | $231.77 | $221.36 | 440,600 |
| 2017-05-19 | $230.38 | $232.16 | $228.06 | $228.39 | $218.13 | 472,479 |
| 2017-05-18 | $223.51 | $230.08 | $221.43 | $229.28 | $218.98 | 773,408 |
| 2017-05-17 | $229.35 | $229.35 | $223.86 | $224.77 | $214.68 | 983,559 |
| 2017-05-16 | $235.19 | $235.63 | $232.03 | $233.03 | $222.56 | 430,915 |
| 2017-05-15 | $231.34 | $235.42 | $230.57 | $235.19 | $224.63 | 501,073 |
| 2017-05-12 | $232.26 | $233.27 | $229.94 | $230.54 | $220.19 | 403,668 |
| 2017-05-11 | $233.61 | $234.46 | $228.66 | $233.76 | $223.26 | 579,169 |
| 2017-05-10 | $235.74 | $239.13 | $233.79 | $234.28 | $223.76 | 788,616 |
| 2017-05-09 | $234.66 | $237.00 | $232.85 | $233.84 | $223.34 | 412,573 |
| 2017-05-08 | $236.86 | $236.86 | $233.25 | $234.29 | $223.77 | 388,974 |
| 2017-05-05 | $238.43 | $238.52 | $235.50 | $237.55 | $226.88 | 455,362 |
| 2017-05-04 | $239.24 | $242.46 | $236.95 | $237.00 | $226.36 | 920,703 |
| 2017-05-03 | $238.40 | $244.32 | $237.11 | $238.97 | $228.24 | 743,253 |
| 2017-05-02 | $232.18 | $243.39 | $231.00 | $239.85 | $229.08 | 1,760,281 |
| 2017-05-01 | $221.51 | $226.47 | $219.91 | $222.87 | $212.86 | 989,001 |
| 2017-04-28 | $223.15 | $223.89 | $219.79 | $220.19 | $210.30 | 541,423 |
| 2017-04-27 | $221.00 | $223.99 | $218.87 | $223.35 | $213.32 | 528,995 |
| 2017-04-26 | $223.55 | $223.81 | $220.80 | $221.15 | $211.22 | 486,746 |
| 2017-04-25 | $224.04 | $224.82 | $222.07 | $223.50 | $213.46 | 610,525 |
| 2017-04-24 | $221.48 | $223.57 | $218.91 | $222.81 | $212.80 | 553,729 |
| 2017-04-21 | $217.58 | $219.99 | $216.45 | $218.89 | $209.06 | 561,114 |
| 2017-04-20 | $212.63 | $218.84 | $211.97 | $217.29 | $207.53 | 474,467 |
| 2017-04-19 | $211.75 | $213.87 | $210.73 | $211.16 | $201.68 | 484,320 |
| 2017-04-18 | $211.07 | $213.17 | $209.43 | $210.73 | $201.27 | 310,113 |
| 2017-04-17 | $210.57 | $212.85 | $210.16 | $212.69 | $203.14 | 456,585 |
| 2017-04-13 | $212.31 | $213.31 | $210.09 | $210.11 | $200.67 | 496,345 |
| 2017-04-12 | $218.80 | $218.80 | $211.75 | $212.79 | $203.23 | 786,345 |
| 2017-04-11 | $219.84 | $220.21 | $214.07 | $219.59 | $209.73 | 533,834 |
| 2017-04-10 | $221.54 | $222.03 | $219.55 | $220.31 | $210.42 | 398,016 |
| 2017-04-07 | $218.70 | $223.55 | $218.70 | $221.41 | $211.47 | 874,186 |
| 2017-04-06 | $214.84 | $218.36 | $214.10 | $218.21 | $208.41 | 848,411 |
| 2017-04-05 | $216.40 | $218.98 | $214.64 | $214.98 | $205.32 | 833,158 |
| 2017-04-04 | $214.30 | $216.13 | $212.65 | $216.01 | $206.31 | 450,333 |
| 2017-04-03 | $218.20 | $218.63 | $212.79 | $214.43 | $204.80 | 634,271 |
| 2017-03-31 | $214.00 | $219.07 | $213.08 | $218.25 | $208.45 | 927,580 |
| 2017-03-30 | $213.66 | $216.79 | $210.94 | $211.56 | $202.06 | 705,983 |
| 2017-03-29 | $211.15 | $214.73 | $210.00 | $214.27 | $204.65 | 591,755 |
| 2017-03-28 | $206.50 | $212.03 | $206.50 | $209.92 | $200.49 | 767,976 |
| 2017-03-27 | $203.84 | $208.22 | $201.77 | $207.04 | $197.74 | 718,870 |
| 2017-03-24 | $213.15 | $213.24 | $206.49 | $207.24 | $197.93 | 812,123 |
| 2017-03-23 | $212.38 | $214.67 | $210.19 | $213.49 | $203.90 | 672,157 |
| 2017-03-22 | $208.50 | $213.09 | $207.00 | $212.54 | $202.99 | 715,596 |
| 2017-03-21 | $212.08 | $212.60 | $207.59 | $209.09 | $199.70 | 526,301 |
| 2017-03-20 | $212.03 | $212.03 | $209.50 | $211.11 | $201.63 | 365,046 |
| 2017-03-17 | $211.00 | $213.13 | $209.60 | $211.95 | $202.43 | 572,326 |
| 2017-03-16 | $214.52 | $214.63 | $209.19 | $210.37 | $200.92 | 658,087 |
| 2017-03-15 | $212.45 | $215.22 | $209.63 | $214.02 | $204.41 | 553,465 |
| 2017-03-14 | $212.91 | $213.50 | $209.31 | $211.67 | $202.16 | 500,646 |
| 2017-03-13 | $212.36 | $215.17 | $211.75 | $214.93 | $205.28 | 567,395 |
| 2017-03-10 | $209.37 | $213.14 | $208.59 | $212.81 | $203.25 | 708,009 |
| 2017-03-09 | $210.41 | $212.89 | $205.86 | $208.16 | $198.81 | 610,832 |
| 2017-03-08 | $209.59 | $212.28 | $209.59 | $210.85 | $201.38 | 577,163 |
| 2017-03-07 | $214.52 | $214.96 | $209.00 | $209.93 | $200.50 | 839,170 |
| 2017-03-06 | $215.93 | $217.70 | $213.58 | $214.68 | $205.04 | 754,045 |
| 2017-03-03 | $218.91 | $221.85 | $215.95 | $217.69 | $207.91 | 677,526 |
| 2017-03-02 | $221.91 | $221.97 | $217.60 | $219.02 | $209.18 | 710,908 |
| 2017-03-01 | $223.02 | $224.98 | $219.83 | $222.27 | $211.88 | 1,166,911 |
| 2017-02-28 | $215.65 | $219.33 | $213.92 | $215.95 | $205.86 | 1,167,158 |
| 2017-02-27 | $210.49 | $219.70 | $208.95 | $215.26 | $205.20 | 823,220 |
| 2017-02-24 | $207.08 | $211.32 | $206.10 | $210.05 | $200.23 | 985,751 |
| 2017-02-23 | $219.70 | $220.25 | $206.34 | $208.68 | $198.93 | 1,913,454 |
| 2017-02-22 | $219.89 | $221.37 | $218.72 | $218.94 | $208.71 | 749,239 |
| 2017-02-21 | $218.25 | $221.69 | $218.05 | $219.98 | $209.70 | 727,138 |
| 2017-02-17 | $220.82 | $221.00 | $215.26 | $217.55 | $207.38 | 835,054 |
| 2017-02-16 | $221.95 | $222.72 | $220.00 | $221.53 | $211.18 | 772,553 |
| 2017-02-15 | $224.65 | $226.29 | $219.96 | $222.00 | $211.62 | 1,739,565 |
| 2017-02-14 | $226.62 | $229.11 | $221.36 | $226.41 | $215.83 | 1,557,078 |
| 2017-02-13 | $232.66 | $234.43 | $230.03 | $231.39 | $220.57 | 664,374 |
| 2017-02-10 | $226.89 | $231.16 | $226.45 | $230.32 | $219.55 | 519,689 |
| 2017-02-09 | $227.00 | $227.33 | $224.85 | $225.32 | $214.79 | 520,109 |
| 2017-02-08 | $226.62 | $228.65 | $223.33 | $226.25 | $215.68 | 500,439 |
| 2017-02-07 | $223.87 | $229.00 | $221.33 | $226.62 | $216.03 | 1,086,699 |
| 2017-02-06 | $230.86 | $231.56 | $229.69 | $230.58 | $219.80 | 524,168 |
| 2017-02-03 | $229.86 | $233.33 | $228.61 | $230.91 | $220.12 | 491,136 |
| 2017-02-02 | $229.48 | $230.37 | $227.06 | $228.59 | $217.91 | 602,927 |
| 2017-02-01 | $231.29 | $232.23 | $228.55 | $230.50 | $219.73 | 649,322 |
| 2017-01-31 | $234.89 | $236.69 | $226.74 | $229.60 | $218.87 | 1,151,143 |
| 2017-01-30 | $238.00 | $238.00 | $233.28 | $235.31 | $224.31 | 606,820 |
| 2017-01-27 | $242.57 | $242.74 | $238.73 | $239.78 | $228.57 | 420,399 |
| 2017-01-26 | $242.02 | $243.98 | $239.83 | $241.62 | $230.33 | 796,069 |
| 2017-01-25 | $237.57 | $243.29 | $237.56 | $242.00 | $230.69 | 1,432,844 |
| 2017-01-24 | $229.20 | $235.57 | $228.39 | $234.50 | $223.54 | 727,481 |
| 2017-01-23 | $228.60 | $229.86 | $225.51 | $227.36 | $216.73 | 607,310 |
| 2017-01-20 | $227.12 | $229.15 | $226.48 | $227.75 | $217.10 | 612,657 |
| 2017-01-19 | $225.93 | $227.32 | $225.02 | $225.76 | $215.21 | 727,553 |
| 2017-01-18 | $220.15 | $225.89 | $219.40 | $225.36 | $214.83 | 622,901 |
| 2017-01-17 | $220.95 | $220.95 | $217.11 | $219.86 | $209.58 | 635,397 |
| 2017-01-13 | $219.62 | $221.61 | $219.05 | $220.67 | $210.36 | 478,796 |
| 2017-01-12 | $222.14 | $222.50 | $216.80 | $219.92 | $209.64 | 611,699 |
| 2017-01-11 | $221.64 | $222.24 | $219.79 | $221.95 | $211.58 | 415,827 |
| 2017-01-10 | $220.07 | $222.47 | $219.24 | $220.56 | $210.25 | 587,951 |
| 2017-01-09 | $219.88 | $221.60 | $218.50 | $219.36 | $209.11 | 643,739 |
| 2017-01-06 | $226.08 | $226.24 | $219.53 | $219.84 | $209.56 | 818,360 |
| 2017-01-05 | $226.15 | $229.65 | $225.11 | $226.52 | $215.93 | 649,765 |
| 2017-01-04 | $223.24 | $227.68 | $222.81 | $226.36 | $215.78 | 664,936 |
| 2017-01-03 | $223.49 | $225.64 | $219.50 | $223.33 | $212.89 | 752,929 |
| 2016-12-30 | $226.34 | $226.61 | $220.78 | $221.53 | $211.18 | 422,591 |
| 2016-12-29 | $226.00 | $227.55 | $224.21 | $224.84 | $214.33 | 436,677 |
| 2016-12-28 | $230.30 | $233.76 | $225.05 | $226.17 | $215.60 | 486,850 |
| 2016-12-27 | $226.48 | $230.57 | $226.48 | $229.19 | $218.48 | 409,546 |
| 2016-12-23 | $224.97 | $226.21 | $221.78 | $225.11 | $214.59 | 254,242 |
| 2016-12-22 | $224.48 | $225.87 | $223.36 | $224.15 | $213.67 | 383,293 |
| 2016-12-21 | $226.04 | $227.50 | $224.71 | $225.45 | $214.91 | 532,575 |
| 2016-12-20 | $222.34 | $228.23 | $221.04 | $226.04 | $215.47 | 507,809 |
| 2016-12-19 | $220.37 | $223.17 | $218.72 | $222.68 | $212.27 | 522,383 |
| 2016-12-16 | $222.00 | $224.30 | $219.97 | $220.39 | $210.09 | 763,313 |
| 2016-12-15 | $222.00 | $223.80 | $219.96 | $221.41 | $211.06 | 588,177 |
| 2016-12-14 | $221.86 | $225.62 | $219.99 | $221.81 | $211.44 | 576,095 |
| 2016-12-13 | $224.78 | $226.99 | $219.87 | $222.20 | $211.81 | 647,184 |
| 2016-12-12 | $230.30 | $230.68 | $223.03 | $223.69 | $213.23 | 725,990 |
| 2016-12-09 | $231.44 | $232.55 | $228.13 | $231.16 | $220.36 | 482,047 |
| 2016-12-08 | $230.22 | $232.26 | $228.70 | $230.72 | $219.94 | 605,797 |
| 2016-12-07 | $226.00 | $230.03 | $224.48 | $229.85 | $219.11 | 690,892 |
| 2016-12-06 | $224.21 | $225.64 | $220.57 | $225.33 | $214.80 | 476,225 |
| 2016-12-05 | $224.64 | $224.82 | $222.12 | $223.54 | $213.09 | 681,784 |
| 2016-12-02 | $220.58 | $223.78 | $219.68 | $223.25 | $212.82 | 823,034 |
| 2016-12-01 | $220.15 | $221.52 | $219.00 | $220.90 | $210.58 | 918,261 |
| 2016-11-30 | $220.58 | $223.63 | $218.67 | $219.45 | $209.19 | 671,982 |
| 2016-11-29 | $215.50 | $219.52 | $215.43 | $218.50 | $208.29 | 864,362 |
| 2016-11-28 | $224.98 | $225.16 | $216.12 | $216.32 | $205.81 | 1,157,461 |
| 2016-11-25 | $224.43 | $226.63 | $224.11 | $225.31 | $214.37 | 239,606 |
| 2016-11-23 | $220.48 | $224.64 | $218.85 | $224.22 | $213.33 | 570,922 |
| 2016-11-22 | $224.13 | $224.50 | $219.68 | $221.28 | $210.53 | 820,205 |
| 2016-11-21 | $220.71 | $223.15 | $219.82 | $222.82 | $212.00 | 748,118 |
| 2016-11-18 | $220.80 | $221.88 | $218.69 | $219.67 | $209.00 | 576,877 |
| 2016-11-17 | $220.78 | $223.00 | $217.65 | $221.07 | $210.33 | 1,216,978 |
| 2016-11-16 | $225.05 | $226.19 | $220.13 | $220.85 | $210.12 | 1,682,042 |
| 2016-11-15 | $229.90 | $231.97 | $225.65 | $229.18 | $218.05 | 1,446,044 |
| 2016-11-14 | $232.00 | $236.41 | $229.02 | $231.50 | $220.26 | 1,611,510 |
| 2016-11-11 | $234.50 | $235.40 | $223.60 | $229.74 | $218.58 | 1,861,219 |
| 2016-11-10 | $228.30 | $234.83 | $226.05 | $233.52 | $222.18 | 1,892,131 |
| 2016-11-09 | $213.64 | $228.04 | $213.64 | $225.39 | $214.44 | 3,888,673 |
| 2016-11-08 | $198.27 | $202.20 | $196.87 | $202.01 | $192.20 | 978,572 |
| 2016-11-07 | $195.37 | $198.40 | $193.68 | $198.27 | $188.64 | 880,246 |
| 2016-11-04 | $189.00 | $194.50 | $188.59 | $192.33 | $182.99 | 716,374 |
| 2016-11-03 | $190.62 | $190.93 | $186.89 | $188.48 | $179.33 | 644,015 |
| 2016-11-02 | $192.38 | $195.32 | $189.81 | $190.45 | $181.20 | 1,292,072 |
| 2016-11-01 | $188.41 | $194.99 | $188.41 | $192.88 | $183.51 | 2,244,912 |
| 2016-10-31 | $182.21 | $186.72 | $181.52 | $185.38 | $176.38 | 1,459,328 |
| 2016-10-28 | $177.30 | $182.47 | $176.22 | $181.32 | $172.51 | 905,583 |
| 2016-10-27 | $178.77 | $179.05 | $175.16 | $176.89 | $168.30 | 627,677 |
| 2016-10-26 | $179.37 | $179.52 | $176.23 | $178.02 | $169.37 | 684,446 |
| 2016-10-25 | $179.99 | $180.37 | $177.88 | $178.03 | $169.38 | 517,171 |
| 2016-10-24 | $180.75 | $181.11 | $179.47 | $180.34 | $171.58 | 482,276 |
| 2016-10-21 | $176.89 | $180.00 | $175.89 | $179.73 | $171.00 | 532,805 |
| 2016-10-20 | $176.97 | $179.48 | $174.83 | $178.30 | $169.64 | 523,113 |
| 2016-10-19 | $179.15 | $179.15 | $175.05 | $177.34 | $168.73 | 542,098 |
| 2016-10-18 | $178.83 | $178.83 | $177.10 | $178.21 | $169.55 | 678,570 |
| 2016-10-17 | $173.58 | $177.92 | $172.38 | $177.19 | $168.58 | 874,206 |
| 2016-10-14 | $173.00 | $174.18 | $172.76 | $173.38 | $164.96 | 626,548 |
| 2016-10-13 | $168.50 | $172.69 | $167.06 | $171.97 | $163.62 | 624,463 |
| 2016-10-12 | $169.02 | $170.05 | $167.59 | $169.89 | $161.64 | 631,132 |
| 2016-10-11 | $168.48 | $170.23 | $168.31 | $169.19 | $160.97 | 1,033,205 |
| 2016-10-10 | $170.70 | $172.61 | $169.87 | $171.25 | $162.93 | 873,414 |
| 2016-10-07 | $178.45 | $178.98 | $169.86 | $170.12 | $161.86 | 1,218,392 |
| 2016-10-06 | $175.14 | $178.82 | $175.10 | $178.45 | $169.78 | 658,873 |
| 2016-10-05 | $176.69 | $178.39 | $174.71 | $175.76 | $167.22 | 855,695 |
| 2016-10-04 | $176.44 | $178.30 | $175.43 | $175.70 | $167.17 | 712,744 |
| 2016-10-03 | $178.98 | $180.31 | $176.26 | $176.90 | $168.31 | 731,681 |
| 2016-09-30 | $182.50 | $183.48 | $178.69 | $179.11 | $170.41 | 1,117,760 |
| 2016-09-29 | $184.00 | $184.36 | $179.90 | $182.50 | $173.64 | 996,289 |
| 2016-09-28 | $184.34 | $186.00 | $182.62 | $185.10 | $176.11 | 517,861 |
| 2016-09-27 | $183.32 | $183.79 | $180.43 | $183.58 | $174.66 | 656,853 |
| 2016-09-26 | $180.79 | $184.81 | $180.79 | $183.25 | $174.35 | 864,734 |
| 2016-09-23 | $181.50 | $182.83 | $180.67 | $181.29 | $172.48 | 831,667 |
| 2016-09-22 | $180.06 | $182.48 | $180.06 | $181.92 | $173.08 | 954,329 |
| 2016-09-21 | $176.01 | $178.98 | $174.81 | $178.91 | $170.22 | 726,529 |
| 2016-09-20 | $176.23 | $176.23 | $172.49 | $174.76 | $166.27 | 582,288 |
| 2016-09-19 | $175.59 | $176.78 | $174.09 | $174.97 | $166.47 | 487,679 |
| 2016-09-16 | $177.15 | $178.21 | $173.54 | $173.95 | $165.50 | 770,380 |
| 2016-09-15 | $177.38 | $178.50 | $174.78 | $177.83 | $169.19 | 808,776 |
| 2016-09-14 | $178.47 | $180.03 | $176.28 | $177.38 | $168.76 | 689,142 |
| 2016-09-13 | $178.43 | $179.67 | $177.12 | $178.50 | $169.83 | 650,658 |
| 2016-09-12 | $174.82 | $180.35 | $174.09 | $179.89 | $171.15 | 1,013,686 |
| 2016-09-09 | $178.61 | $178.70 | $173.51 | $175.00 | $166.50 | 1,192,982 |
| 2016-09-08 | $180.91 | $181.76 | $179.33 | $179.94 | $171.20 | 399,577 |
| 2016-09-07 | $180.95 | $183.43 | $180.02 | $180.90 | $172.11 | 620,162 |
| 2016-09-06 | $184.72 | $185.29 | $179.70 | $180.95 | $172.16 | 774,638 |
| 2016-09-02 | $184.74 | $185.06 | $182.22 | $184.63 | $175.66 | 642,622 |
| 2016-09-01 | $182.62 | $184.42 | $180.63 | $183.53 | $174.62 | 631,403 |
| 2016-08-31 | $187.50 | $187.50 | $181.63 | $183.03 | $174.14 | 1,004,839 |
| 2016-08-30 | $189.60 | $190.14 | $187.69 | $188.83 | $179.66 | 482,429 |
| 2016-08-29 | $188.69 | $191.16 | $188.69 | $189.61 | $180.00 | 448,432 |
| 2016-08-26 | $191.45 | $192.38 | $187.35 | $188.28 | $178.74 | 596,598 |
| 2016-08-25 | $195.69 | $195.77 | $190.80 | $191.23 | $181.54 | 602,223 |
| 2016-08-24 | $194.27 | $195.89 | $193.36 | $195.45 | $185.54 | 338,776 |
| 2016-08-23 | $195.72 | $196.73 | $194.42 | $195.15 | $185.26 | 437,211 |
| 2016-08-22 | $191.70 | $195.54 | $189.36 | $195.08 | $185.19 | 576,185 |
| 2016-08-19 | $193.61 | $194.52 | $191.03 | $192.25 | $182.51 | 637,963 |
| 2016-08-18 | $194.00 | $195.75 | $192.25 | $194.28 | $184.43 | 377,977 |
| 2016-08-17 | $196.80 | $196.86 | $190.50 | $193.89 | $184.06 | 654,179 |
| 2016-08-16 | $199.42 | $199.42 | $196.00 | $196.83 | $186.85 | 364,294 |
| 2016-08-15 | $196.47 | $201.11 | $195.88 | $199.46 | $189.35 | 538,828 |
| 2016-08-12 | $198.96 | $199.04 | $195.86 | $196.46 | $186.50 | 510,882 |
| 2016-08-11 | $200.47 | $201.10 | $198.15 | $198.54 | $188.48 | 507,014 |
| 2016-08-10 | $200.53 | $201.18 | $199.15 | $200.25 | $190.10 | 258,461 |
| 2016-08-09 | $200.35 | $201.39 | $198.15 | $199.85 | $189.72 | 337,773 |
| 2016-08-08 | $198.50 | $201.33 | $197.59 | $200.43 | $190.27 | 419,161 |
| 2016-08-05 | $198.94 | $199.27 | $197.20 | $198.31 | $188.26 | 269,724 |
| 2016-08-04 | $199.80 | $199.80 | $197.22 | $198.47 | $188.41 | 371,350 |
| 2016-08-03 | $197.98 | $200.99 | $197.98 | $200.14 | $190.00 | 525,984 |
| 2016-08-02 | $193.70 | $199.51 | $192.51 | $198.50 | $188.44 | 886,754 |
| 2016-08-01 | $199.43 | $199.43 | $193.61 | $196.31 | $186.36 | 1,127,731 |
| 2016-07-29 | $205.36 | $206.24 | $202.15 | $202.65 | $192.38 | 820,921 |
| 2016-07-28 | $201.25 | $206.36 | $200.80 | $205.70 | $195.28 | 624,410 |
| 2016-07-27 | $202.10 | $203.72 | $200.58 | $201.52 | $191.31 | 413,528 |
| 2016-07-26 | $198.69 | $201.96 | $197.56 | $201.86 | $191.63 | 465,524 |
| 2016-07-25 | $198.23 | $198.82 | $196.66 | $198.69 | $188.62 | 244,069 |
| 2016-07-22 | $195.94 | $198.77 | $195.94 | $198.25 | $188.20 | 399,130 |
| 2016-07-21 | $198.52 | $199.27 | $195.18 | $196.08 | $186.14 | 427,954 |
| 2016-07-20 | $198.14 | $200.00 | $196.36 | $198.35 | $188.30 | 349,755 |
| 2016-07-19 | $199.37 | $199.46 | $197.33 | $198.24 | $188.19 | 220,904 |
| 2016-07-18 | $197.99 | $200.30 | $197.33 | $199.97 | $189.84 | 496,573 |
| 2016-07-15 | $197.84 | $198.32 | $196.40 | $197.57 | $187.56 | 375,211 |
| 2016-07-14 | $197.71 | $199.32 | $195.93 | $197.09 | $187.10 | 410,418 |
| 2016-07-13 | $198.98 | $198.98 | $195.94 | $196.87 | $186.89 | 603,312 |
| 2016-07-12 | $197.60 | $199.68 | $196.69 | $197.93 | $187.90 | 495,445 |
| 2016-07-11 | $197.50 | $199.87 | $196.45 | $196.53 | $186.57 | 538,094 |
| 2016-07-08 | $197.35 | $198.23 | $195.71 | $196.70 | $186.73 | 625,101 |
| 2016-07-07 | $195.03 | $195.80 | $193.25 | $195.35 | $185.45 | 757,568 |
| 2016-07-06 | $186.45 | $195.48 | $186.22 | $194.92 | $185.04 | 923,557 |
| 2016-07-05 | $188.57 | $188.92 | $185.70 | $186.77 | $177.30 | 401,564 |
| 2016-07-01 | $191.71 | $192.40 | $186.67 | $189.13 | $179.54 | 1,052,713 |
| 2016-06-30 | $186.06 | $192.11 | $185.08 | $192.00 | $182.27 | 866,125 |
| 2016-06-29 | $183.26 | $185.66 | $182.55 | $185.21 | $175.82 | 567,982 |
| 2016-06-28 | $181.49 | $183.37 | $179.21 | $180.87 | $171.70 | 787,456 |
| 2016-06-27 | $185.94 | $187.10 | $178.23 | $179.24 | $170.16 | 1,070,248 |
| 2016-06-24 | $182.30 | $191.75 | $181.07 | $187.92 | $178.40 | 2,310,191 |
| 2016-06-23 | $185.73 | $187.96 | $184.92 | $187.95 | $178.42 | 724,045 |
| 2016-06-22 | $183.93 | $184.45 | $182.19 | $183.91 | $174.59 | 489,325 |
| 2016-06-21 | $184.26 | $184.59 | $182.69 | $183.82 | $174.50 | 523,064 |
| 2016-06-20 | $184.50 | $186.84 | $183.84 | $184.12 | $174.79 | 752,480 |
| 2016-06-17 | $182.82 | $183.29 | $180.92 | $182.74 | $173.48 | 873,322 |
| 2016-06-16 | $182.77 | $183.91 | $180.72 | $183.29 | $174.00 | 700,804 |
| 2016-06-15 | $182.58 | $185.93 | $182.05 | $183.66 | $174.35 | 556,111 |
| 2016-06-14 | $182.75 | $183.74 | $178.90 | $181.67 | $172.46 | 1,015,870 |
| 2016-06-13 | $184.08 | $186.04 | $182.84 | $182.89 | $173.62 | 576,794 |
| 2016-06-10 | $187.50 | $187.56 | $184.60 | $185.54 | $176.14 | 627,071 |
| 2016-06-09 | $191.15 | $191.18 | $186.34 | $189.23 | $179.64 | 680,009 |
| 2016-06-08 | $189.05 | $190.29 | $186.25 | $189.80 | $180.18 | 804,840 |
| 2016-06-07 | $186.99 | $188.27 | $185.84 | $187.06 | $177.58 | 525,806 |
| 2016-06-06 | $186.23 | $188.19 | $184.41 | $187.13 | $177.65 | 634,841 |
| 2016-06-03 | $187.47 | $188.62 | $184.53 | $186.73 | $177.27 | 708,429 |
| 2016-06-02 | $188.27 | $188.27 | $185.14 | $187.90 | $178.38 | 754,653 |
| 2016-06-01 | $187.58 | $189.30 | $186.44 | $188.73 | $179.17 | 853,605 |
| 2016-05-31 | $192.91 | $193.08 | $186.91 | $189.04 | $179.46 | 1,093,806 |
| 2016-05-27 | $190.85 | $192.37 | $190.08 | $191.83 | $182.11 | 785,596 |
| 2016-05-26 | $192.89 | $193.43 | $190.86 | $191.70 | $181.61 | 743,634 |
| 2016-05-25 | $192.01 | $193.87 | $191.00 | $193.15 | $182.98 | 712,556 |
| 2016-05-24 | $189.20 | $191.30 | $187.87 | $190.62 | $180.58 | 636,916 |
| 2016-05-23 | $187.35 | $189.92 | $186.70 | $188.79 | $178.85 | 481,019 |
| 2016-05-20 | $186.33 | $188.15 | $185.21 | $187.18 | $177.32 | 555,159 |
| 2016-05-19 | $184.56 | $185.49 | $183.21 | $184.94 | $175.20 | 914,595 |
| 2016-05-18 | $185.00 | $187.17 | $184.68 | $185.74 | $175.96 | 921,501 |
| 2016-05-17 | $186.19 | $186.87 | $184.48 | $186.23 | $176.42 | 686,262 |
| 2016-05-16 | $185.86 | $188.20 | $185.43 | $186.57 | $176.75 | 636,195 |
| 2016-05-13 | $186.43 | $188.28 | $183.75 | $184.75 | $175.02 | 923,271 |
| 2016-05-12 | $188.24 | $189.76 | $185.50 | $186.77 | $176.94 | 833,210 |
| 2016-05-11 | $187.99 | $189.31 | $185.85 | $186.72 | $176.89 | 1,246,130 |
| 2016-05-10 | $182.45 | $188.68 | $182.40 | $187.85 | $177.96 | 1,479,587 |
| 2016-05-09 | $178.37 | $183.05 | $177.34 | $182.25 | $172.65 | 1,368,137 |
| 2016-05-06 | $174.96 | $178.42 | $171.58 | $177.91 | $168.54 | 1,648,302 |
| 2016-05-05 | $174.00 | $177.07 | $171.60 | $175.00 | $165.79 | 2,205,572 |
| 2016-05-04 | $171.97 | $174.05 | $165.27 | $169.46 | $160.54 | 1,236,542 |
| 2016-05-03 | $171.43 | $175.71 | $169.79 | $173.19 | $164.07 | 912,449 |
| 2016-05-02 | $170.19 | $172.59 | $169.23 | $172.14 | $163.08 | 560,584 |
| 2016-04-29 | $169.75 | $170.18 | $167.37 | $169.23 | $160.32 | 814,522 |
| 2016-04-28 | $171.50 | $173.18 | $169.70 | $170.07 | $161.11 | 381,202 |
| 2016-04-27 | $170.77 | $173.48 | $169.49 | $172.54 | $163.45 | 708,657 |
| 2016-04-26 | $170.29 | $171.49 | $169.05 | $170.25 | $161.29 | 517,707 |
| 2016-04-25 | $170.78 | $171.01 | $168.62 | $169.54 | $160.61 | 307,798 |
| 2016-04-22 | $169.48 | $171.73 | $168.38 | $170.60 | $161.62 | 372,019 |
| 2016-04-21 | $169.94 | $171.25 | $168.52 | $168.71 | $159.83 | 324,084 |
| 2016-04-20 | $167.82 | $171.15 | $166.86 | $169.77 | $160.83 | 568,074 |
| 2016-04-19 | $168.29 | $169.30 | $166.25 | $167.60 | $158.77 | 506,456 |
| 2016-04-18 | $165.38 | $168.77 | $164.70 | $168.33 | $159.47 | 568,337 |
| 2016-04-15 | $165.00 | $165.77 | $163.77 | $165.63 | $156.91 | 461,246 |
| 2016-04-14 | $165.00 | $165.75 | $163.38 | $165.35 | $156.64 | 338,193 |
| 2016-04-13 | $165.00 | $165.34 | $161.97 | $165.34 | $156.63 | 671,527 |
| 2016-04-12 | $164.21 | $165.04 | $162.92 | $163.85 | $155.22 | 558,196 |
| 2016-04-11 | $167.59 | $168.23 | $163.98 | $164.10 | $155.46 | 447,601 |
| 2016-04-08 | $163.41 | $168.15 | $163.19 | $166.18 | $157.43 | 724,831 |
| 2016-04-07 | $162.40 | $163.08 | $160.60 | $161.96 | $153.43 | 717,163 |
| 2016-04-06 | $159.22 | $165.06 | $158.93 | $163.84 | $155.21 | 920,137 |
| 2016-04-05 | $158.83 | $161.16 | $157.83 | $159.36 | $150.97 | 653,629 |
| 2016-04-04 | $161.50 | $161.50 | $158.51 | $159.91 | $151.49 | 581,212 |
| 2016-04-01 | $158.10 | $163.42 | $156.35 | $162.05 | $153.52 | 1,087,768 |
| 2016-03-31 | $154.68 | $160.18 | $154.44 | $159.51 | $151.11 | 1,050,435 |
| 2016-03-30 | $155.51 | $155.61 | $152.10 | $154.83 | $146.68 | 587,606 |
| 2016-03-29 | $153.22 | $155.02 | $152.24 | $154.22 | $146.10 | 516,207 |
| 2016-03-28 | $153.67 | $154.44 | $152.04 | $153.89 | $145.79 | 463,537 |
| 2016-03-24 | $153.03 | $153.79 | $150.75 | $153.67 | $145.58 | 635,067 |
| 2016-03-23 | $154.57 | $156.27 | $152.80 | $153.84 | $145.74 | 490,328 |
| 2016-03-22 | $155.44 | $157.50 | $155.44 | $155.84 | $147.63 | 402,662 |
| 2016-03-21 | $156.52 | $157.27 | $154.59 | $156.15 | $147.93 | 397,065 |
| 2016-03-18 | $156.41 | $157.56 | $154.68 | $156.83 | $148.57 | 908,770 |
| 2016-03-17 | $153.90 | $156.97 | $152.76 | $155.91 | $147.70 | 707,969 |
| 2016-03-16 | $152.28 | $155.14 | $151.33 | $154.04 | $145.93 | 494,329 |
| 2016-03-15 | $152.43 | $154.30 | $151.28 | $153.22 | $145.15 | 500,056 |
| 2016-03-14 | $155.76 | $156.05 | $152.56 | $154.57 | $146.43 | 654,022 |
| 2016-03-11 | $155.65 | $157.40 | $154.60 | $156.58 | $148.34 | 579,429 |
| 2016-03-10 | $153.46 | $154.72 | $150.88 | $153.39 | $145.31 | 606,993 |
| 2016-03-09 | $152.80 | $153.52 | $151.13 | $152.73 | $144.69 | 651,614 |
| 2016-03-08 | $153.22 | $154.62 | $151.04 | $152.20 | $144.19 | 888,996 |
| 2016-03-07 | $149.00 | $155.92 | $148.25 | $154.64 | $146.50 | 1,374,958 |
| 2016-03-04 | $147.93 | $150.10 | $146.05 | $147.85 | $140.06 | 955,191 |
| 2016-03-03 | $148.52 | $149.52 | $145.98 | $148.43 | $140.61 | 877,889 |
| 2016-03-02 | $145.77 | $147.91 | $144.04 | $147.56 | $139.79 | 740,760 |
| 2016-03-01 | $144.49 | $149.00 | $142.30 | $146.76 | $139.03 | 891,727 |
| 2016-02-29 | $142.72 | $144.67 | $142.07 | $142.62 | $135.11 | 647,410 |
| 2016-02-26 | $144.17 | $144.80 | $140.80 | $142.20 | $134.71 | 588,749 |
| 2016-02-25 | $142.71 | $145.37 | $140.44 | $143.50 | $135.56 | 735,652 |
| 2016-02-24 | $136.61 | $143.20 | $135.93 | $142.74 | $134.84 | 763,275 |
| 2016-02-23 | $138.75 | $141.12 | $137.42 | $138.39 | $130.74 | 680,848 |
| 2016-02-22 | $137.32 | $140.77 | $137.32 | $140.05 | $132.30 | 710,124 |
| 2016-02-19 | $135.57 | $138.92 | $133.63 | $135.98 | $128.46 | 683,894 |
| 2016-02-18 | $138.92 | $141.90 | $134.92 | $136.06 | $128.53 | 643,555 |
| 2016-02-17 | $136.38 | $142.58 | $134.40 | $138.91 | $131.23 | 990,979 |
| 2016-02-16 | $134.31 | $136.39 | $131.25 | $135.41 | $127.92 | 942,211 |
| 2016-02-12 | $131.83 | $136.23 | $129.32 | $132.86 | $125.51 | 1,141,501 |
| 2016-02-11 | $128.19 | $133.47 | $126.69 | $129.40 | $122.24 | 1,588,759 |
| 2016-02-10 | $130.76 | $138.00 | $128.83 | $131.38 | $124.11 | 1,910,259 |
| 2016-02-09 | $113.08 | $133.58 | $108.31 | $128.88 | $121.75 | 3,226,989 |
| 2016-02-08 | $121.74 | $122.19 | $115.84 | $117.85 | $111.33 | 1,146,816 |
| 2016-02-05 | $124.24 | $125.21 | $121.31 | $123.05 | $116.24 | 947,311 |
| 2016-02-04 | $122.04 | $126.56 | $122.04 | $124.41 | $117.53 | 1,428,592 |
| 2016-02-03 | $122.89 | $123.45 | $118.00 | $121.31 | $114.60 | 965,954 |
| 2016-02-02 | $121.95 | $122.76 | $117.58 | $121.19 | $114.49 | 1,125,391 |
| 2016-02-01 | $124.39 | $126.05 | $123.43 | $123.72 | $116.88 | 875,148 |
| 2016-01-29 | $119.17 | $126.59 | $117.79 | $125.58 | $118.63 | 1,248,267 |
| 2016-01-28 | $121.41 | $122.78 | $117.70 | $118.46 | $111.91 | 503,258 |
| 2016-01-27 | $119.75 | $122.30 | $118.14 | $120.00 | $113.36 | 659,766 |
| 2016-01-26 | $118.53 | $119.80 | $116.36 | $119.63 | $113.01 | 952,079 |
| 2016-01-25 | $122.78 | $123.38 | $116.66 | $117.36 | $110.87 | 877,168 |
| 2016-01-22 | $120.58 | $126.16 | $120.58 | $123.60 | $116.76 | 1,029,737 |
| 2016-01-21 | $117.44 | $119.34 | $115.61 | $118.37 | $111.82 | 1,579,168 |
| 2016-01-20 | $117.47 | $118.27 | $113.49 | $117.00 | $110.53 | 1,599,776 |
| 2016-01-19 | $125.97 | $126.48 | $117.95 | $119.19 | $112.60 | 1,379,720 |
| 2016-01-15 | $120.88 | $125.69 | $119.58 | $124.69 | $117.79 | 872,693 |
| 2016-01-14 | $123.29 | $125.20 | $121.57 | $123.61 | $116.77 | 903,750 |
| 2016-01-13 | $128.17 | $128.92 | $121.97 | $122.88 | $116.08 | 1,247,670 |
| 2016-01-12 | $125.95 | $129.53 | $125.01 | $127.96 | $120.88 | 981,457 |
| 2016-01-11 | $126.75 | $127.56 | $123.95 | $124.73 | $117.83 | 1,197,309 |
| 2016-01-08 | $130.01 | $130.39 | $125.62 | $126.13 | $119.15 | 891,051 |
| 2016-01-07 | $127.48 | $133.74 | $126.37 | $129.56 | $122.39 | 1,356,205 |
| 2016-01-06 | $130.58 | $132.79 | $129.26 | $129.83 | $122.65 | 822,998 |
| 2016-01-05 | $136.19 | $136.63 | $132.91 | $133.18 | $125.81 | 945,683 |
| 2016-01-04 | $134.59 | $136.01 | $132.34 | $135.81 | $128.30 | 1,200,840 |
| 2015-12-31 | $136.91 | $139.10 | $136.20 | $136.58 | $129.03 | 603,368 |
| 2015-12-30 | $140.62 | $141.07 | $137.09 | $137.29 | $129.70 | 509,358 |
| 2015-12-29 | $141.00 | $142.15 | $139.00 | $140.66 | $132.88 | 518,880 |
| 2015-12-28 | $141.86 | $142.51 | $138.36 | $139.81 | $132.08 | 451,185 |
| 2015-12-24 | $142.96 | $143.46 | $142.04 | $142.33 | $134.46 | 105,697 |
| 2015-12-23 | $141.39 | $143.92 | $139.65 | $142.96 | $135.05 | 931,354 |
| 2015-12-22 | $141.42 | $142.15 | $139.07 | $139.84 | $132.11 | 776,613 |
| 2015-12-21 | $140.36 | $141.36 | $139.30 | $141.00 | $133.20 | 546,023 |
| 2015-12-18 | $142.25 | $142.41 | $139.56 | $139.91 | $132.17 | 1,066,222 |
| 2015-12-17 | $148.05 | $148.05 | $142.64 | $142.74 | $134.84 | 596,110 |
| 2015-12-16 | $146.18 | $148.33 | $143.80 | $147.67 | $139.50 | 591,079 |
| 2015-12-15 | $143.62 | $146.86 | $143.09 | $145.10 | $137.07 | 466,457 |
| 2015-12-14 | $142.47 | $143.46 | $140.05 | $142.62 | $134.73 | 642,550 |
| 2015-12-11 | $141.52 | $144.37 | $141.41 | $142.09 | $134.23 | 666,463 |
| 2015-12-10 | $143.87 | $146.40 | $141.25 | $143.65 | $135.70 | 1,083,505 |
| 2015-12-09 | $148.41 | $149.78 | $143.04 | $144.46 | $136.47 | 730,666 |
| 2015-12-08 | $145.56 | $150.67 | $144.76 | $148.56 | $140.34 | 728,438 |
| 2015-12-07 | $154.12 | $154.73 | $146.69 | $147.31 | $139.16 | 1,143,397 |
| 2015-12-04 | $154.72 | $156.01 | $151.77 | $155.27 | $146.68 | 506,990 |
| 2015-12-03 | $158.06 | $159.88 | $152.30 | $153.64 | $145.14 | 774,366 |
| 2015-12-02 | $159.98 | $160.73 | $157.31 | $157.96 | $149.22 | 814,331 |
| 2015-12-01 | $158.24 | $160.18 | $156.85 | $159.34 | $150.53 | 722,579 |
| 2015-11-30 | $161.26 | $162.52 | $156.14 | $157.40 | $148.69 | 887,736 |
| 2015-11-27 | $159.95 | $161.89 | $159.18 | $161.00 | $152.09 | 264,546 |
| 2015-11-25 | $161.10 | $162.11 | $159.64 | $160.25 | $151.01 | 421,050 |
| 2015-11-24 | $158.85 | $162.05 | $158.23 | $160.97 | $151.69 | 653,588 |
| 2015-11-23 | $161.03 | $163.01 | $159.25 | $159.92 | $150.70 | 577,108 |
| 2015-11-20 | $161.14 | $162.84 | $160.10 | $160.87 | $151.60 | 681,397 |
| 2015-11-19 | $159.61 | $162.74 | $158.12 | $160.62 | $151.36 | 571,924 |
| 2015-11-18 | $157.00 | $159.95 | $157.00 | $159.30 | $150.12 | 627,295 |
| 2015-11-17 | $157.56 | $162.15 | $156.03 | $156.97 | $147.92 | 751,254 |
| 2015-11-16 | $153.34 | $157.67 | $152.53 | $157.50 | $148.42 | 862,480 |
| 2015-11-13 | $151.38 | $156.95 | $151.01 | $153.43 | $144.58 | 656,285 |
| 2015-11-12 | $154.23 | $155.50 | $151.24 | $151.50 | $142.77 | 702,812 |
| 2015-11-11 | $154.73 | $157.25 | $153.28 | $155.81 | $146.83 | 674,508 |
| 2015-11-10 | $151.74 | $154.59 | $151.74 | $153.56 | $144.71 | 705,410 |
| 2015-11-09 | $154.99 | $155.00 | $150.20 | $152.15 | $143.38 | 1,215,142 |
| 2015-11-06 | $154.62 | $157.74 | $153.21 | $154.98 | $146.04 | 1,179,426 |
| 2015-11-05 | $145.33 | $155.52 | $143.30 | $155.33 | $146.37 | 2,660,341 |
| 2015-11-04 | $141.69 | $146.47 | $138.36 | $145.85 | $137.44 | 2,169,444 |
| 2015-11-03 | $150.75 | $151.43 | $138.30 | $142.11 | $133.92 | 4,078,882 |
| 2015-11-02 | $155.44 | $156.72 | $152.67 | $155.27 | $146.32 | 1,056,768 |
| 2015-10-30 | $152.35 | $155.77 | $151.39 | $155.15 | $146.20 | 985,831 |
| 2015-10-29 | $151.84 | $154.13 | $149.83 | $151.68 | $142.94 | 642,646 |
| 2015-10-28 | $147.88 | $154.16 | $147.18 | $152.86 | $144.05 | 885,750 |
| 2015-10-27 | $147.45 | $148.76 | $143.29 | $147.02 | $138.54 | 1,062,790 |
| 2015-10-26 | $152.33 | $154.50 | $147.76 | $148.58 | $140.01 | 835,589 |
| 2015-10-23 | $153.50 | $154.30 | $151.02 | $152.88 | $144.07 | 765,015 |
| 2015-10-22 | $146.53 | $153.19 | $145.09 | $152.40 | $143.61 | 913,711 |
| 2015-10-21 | $149.39 | $150.33 | $144.61 | $145.90 | $137.49 | 956,540 |
| 2015-10-20 | $147.70 | $151.21 | $147.21 | $148.38 | $139.83 | 730,417 |
| 2015-10-19 | $150.27 | $151.63 | $145.30 | $148.44 | $139.88 | 1,204,736 |
| 2015-10-16 | $150.16 | $151.84 | $149.17 | $151.44 | $142.71 | 1,651,373 |
| 2015-10-15 | $152.69 | $152.75 | $147.63 | $149.22 | $140.62 | 2,227,378 |
| 2015-10-14 | $155.45 | $155.87 | $150.56 | $151.75 | $143.00 | 986,710 |
| 2015-10-13 | $160.78 | $162.11 | $154.28 | $155.11 | $146.17 | 999,387 |
| 2015-10-12 | $165.00 | $165.90 | $161.68 | $162.02 | $152.68 | 545,262 |
| 2015-10-09 | $163.26 | $166.23 | $162.03 | $165.07 | $155.55 | 1,024,514 |
| 2015-10-08 | $159.11 | $163.78 | $157.99 | $163.06 | $153.66 | 600,096 |
| 2015-10-07 | $160.52 | $161.92 | $157.48 | $159.74 | $150.53 | 1,085,390 |
| 2015-10-06 | $163.81 | $164.75 | $157.59 | $159.34 | $150.15 | 1,162,553 |
| 2015-10-05 | $164.57 | $166.20 | $161.94 | $164.33 | $154.86 | 800,799 |
| 2015-10-02 | $156.62 | $163.17 | $154.98 | $163.08 | $153.68 | 1,223,325 |
| 2015-10-01 | $153.23 | $157.36 | $152.71 | $156.72 | $147.68 | 1,565,346 |
| 2015-09-30 | $149.93 | $152.35 | $147.21 | $151.95 | $143.19 | 1,338,483 |
| 2015-09-29 | $153.57 | $156.47 | $146.67 | $148.37 | $139.82 | 1,508,731 |
| 2015-09-28 | $157.99 | $158.27 | $151.82 | $152.74 | $143.93 | 1,098,336 |
| 2015-09-25 | $161.20 | $162.19 | $157.90 | $159.39 | $150.20 | 807,650 |
| 2015-09-24 | $159.60 | $160.00 | $155.25 | $159.69 | $150.48 | 1,185,958 |
| 2015-09-23 | $166.58 | $167.02 | $158.57 | $161.45 | $152.14 | 1,068,403 |
| 2015-09-22 | $169.39 | $169.39 | $163.82 | $166.02 | $156.45 | 961,935 |
| 2015-09-21 | $171.17 | $173.48 | $170.69 | $171.59 | $161.70 | 644,448 |
| 2015-09-18 | $173.45 | $174.80 | $169.87 | $169.89 | $160.10 | 2,066,337 |
| 2015-09-17 | $176.34 | $178.67 | $174.88 | $175.93 | $165.79 | 643,157 |
| 2015-09-16 | $175.19 | $177.60 | $173.94 | $176.51 | $166.33 | 536,312 |
| 2015-09-15 | $173.57 | $176.23 | $172.57 | $175.09 | $165.00 | 733,605 |
| 2015-09-14 | $171.52 | $175.01 | $169.89 | $172.88 | $162.91 | 1,044,920 |
| 2015-09-11 | $170.02 | $171.79 | $168.29 | $171.48 | $161.59 | 955,379 |
| 2015-09-10 | $168.68 | $171.60 | $167.58 | $170.77 | $160.92 | 1,063,087 |
| 2015-09-09 | $171.78 | $172.94 | $168.13 | $168.60 | $158.88 | 950,152 |
| 2015-09-08 | $168.42 | $170.40 | $167.38 | $169.99 | $160.19 | 551,119 |
| 2015-09-04 | $166.09 | $168.58 | $164.19 | $166.46 | $156.86 | 615,168 |
| 2015-09-03 | $169.41 | $172.00 | $167.72 | $167.91 | $158.23 | 708,570 |
| 2015-09-02 | $166.31 | $168.61 | $164.58 | $168.55 | $158.83 | 555,612 |
Martin Marietta Materials Inc (MLM) News Headlines
.jpg)
.jpg)
Wall Street stumbles into August — a historically weak season for stocks — with a new worry emerging
The near-term outlook suddenly looks precarious for a stock market near all-time highs.
cnbc.com Aug. 1, 2025.jpg)
Recent Martin Marietta Materials Inc (MLM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Martin Marietta Materials Inc (MLM) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |