Molina Healthcare Inc (MOH) Exchange: NYSE
Data as of April 16, 2024
$376.77 ($1.47) 0.39%
Molina Healthcare Inc - Daily Information
Click for more stock information on Molina Healthcare Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $374.80 |
| Previous Close | $376.77 |
| High | $378.84 |
| Low | $374.49 |
| Adjusted Open | $374.80 |
| Previous Adjusted Close | $376.77 |
| Adjusted High | $378.84 |
| Adjusted Low | $374.49 |
About Molina Healthcare Inc (MOH)
Molina Healthcare Inc (MOH) is a diversified managed care organization serving as a key partner in the healthcare industry and delivering quality healthcare throughout the United States. Founded in 1980, Molina Healthcare has grown rapidly to become the fifth largest Medicaid healthcare plan in the nation, serving almost four-million members and providing comprehensive care to individuals and families who depend on government-funded health programs. It is headquartered in Long Beach, California and has grown exponentially since its inception, currently with over 15,000 employees in 16 different states throughout the nation.
Invest in Molina Healthcare Inc (MOH)
Historical Stock Data for Molina Healthcare Inc (MOH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $374.80 | $378.84 | $374.49 | $376.77 | $376.77 | 313,593 |
| 2024-04-04 | $380.11 | $381.26 | $374.39 | $375.30 | $375.30 | 434,414 |
| 2024-04-03 | $384.35 | $384.35 | $378.50 | $378.50 | $378.50 | 418,991 |
| 2024-04-02 | $393.85 | $395.00 | $375.28 | $380.92 | $380.92 | 687,215 |
| 2024-04-01 | $408.90 | $409.07 | $403.33 | $404.20 | $404.20 | 234,193 |
| 2024-03-28 | $414.91 | $416.35 | $407.19 | $410.83 | $410.83 | 338,191 |
| 2024-03-27 | $420.75 | $423.92 | $416.80 | $418.60 | $418.60 | 186,874 |
| 2024-03-26 | $412.50 | $419.24 | $412.50 | $418.44 | $418.44 | 152,269 |
| 2024-03-25 | $415.68 | $416.21 | $409.73 | $412.52 | $412.52 | 259,258 |
| 2024-03-22 | $419.64 | $420.00 | $414.69 | $414.72 | $414.72 | 216,529 |
| 2024-03-21 | $414.56 | $419.88 | $414.00 | $417.75 | $417.75 | 232,536 |
| 2024-03-20 | $418.65 | $419.97 | $413.86 | $416.10 | $416.10 | 285,498 |
| 2024-03-19 | $412.05 | $419.65 | $408.99 | $419.53 | $419.53 | 385,739 |
| 2024-03-18 | $403.22 | $413.22 | $401.07 | $410.35 | $410.35 | 488,064 |
| 2024-03-15 | $403.04 | $407.43 | $403.01 | $404.45 | $404.45 | 539,799 |
| 2024-03-14 | $405.50 | $408.95 | $403.85 | $406.68 | $406.68 | 691,857 |
| 2024-03-13 | $405.62 | $409.89 | $400.90 | $404.89 | $404.89 | 321,160 |
| 2024-03-12 | $402.59 | $409.59 | $398.64 | $402.55 | $402.55 | 430,831 |
| 2024-03-11 | $391.43 | $403.90 | $390.80 | $402.27 | $402.27 | 368,341 |
| 2024-03-08 | $390.09 | $395.13 | $386.20 | $392.63 | $392.63 | 302,326 |
| 2024-03-07 | $390.77 | $394.08 | $387.15 | $391.85 | $391.85 | 237,010 |
| 2024-03-06 | $385.34 | $392.09 | $385.34 | $388.69 | $388.69 | 318,265 |
| 2024-03-05 | $386.98 | $386.98 | $382.57 | $385.58 | $385.58 | 358,192 |
| 2024-03-04 | $385.06 | $391.93 | $383.82 | $386.55 | $386.55 | 340,475 |
| 2024-03-01 | $392.29 | $392.29 | $380.78 | $387.21 | $387.21 | 463,937 |
| 2024-02-29 | $401.79 | $403.09 | $387.66 | $393.91 | $393.91 | 544,606 |
| 2024-02-28 | $396.88 | $402.33 | $391.92 | $401.78 | $401.78 | 292,885 |
| 2024-02-27 | $400.16 | $403.31 | $399.71 | $400.12 | $400.12 | 287,728 |
| 2024-02-26 | $408.61 | $410.00 | $400.99 | $401.70 | $401.70 | 390,323 |
| 2024-02-23 | $405.93 | $407.85 | $402.23 | $406.77 | $406.77 | 226,814 |
| 2024-02-22 | $400.32 | $406.05 | $397.00 | $404.28 | $404.28 | 274,866 |
| 2024-02-21 | $401.75 | $401.75 | $396.71 | $399.03 | $399.03 | 183,480 |
| 2024-02-20 | $401.98 | $403.48 | $399.45 | $401.49 | $401.49 | 399,755 |
| 2024-02-16 | $400.29 | $404.86 | $397.95 | $401.72 | $401.72 | 243,886 |
| 2024-02-15 | $401.20 | $403.44 | $396.09 | $398.14 | $398.14 | 350,197 |
| 2024-02-14 | $393.83 | $399.99 | $391.77 | $399.96 | $399.96 | 317,573 |
| 2024-02-13 | $393.58 | $399.35 | $391.77 | $394.33 | $394.33 | 481,319 |
| 2024-02-12 | $389.30 | $393.34 | $383.15 | $392.63 | $392.63 | 438,777 |
| 2024-02-09 | $381.27 | $390.00 | $378.03 | $388.67 | $388.67 | 485,986 |
| 2024-02-08 | $364.99 | $382.78 | $360.63 | $381.49 | $381.49 | 849,239 |
| 2024-02-07 | $357.66 | $364.58 | $355.84 | $362.10 | $362.10 | 501,804 |
| 2024-02-06 | $351.56 | $359.07 | $346.35 | $357.12 | $357.12 | 529,493 |
| 2024-02-05 | $355.25 | $356.20 | $350.06 | $351.10 | $351.10 | 474,213 |
| 2024-02-02 | $355.27 | $361.04 | $353.43 | $354.88 | $354.88 | 369,854 |
| 2024-02-01 | $354.67 | $357.94 | $352.31 | $355.21 | $355.21 | 334,448 |
| 2024-01-31 | $357.50 | $357.50 | $352.56 | $356.44 | $356.44 | 505,449 |
| 2024-01-30 | $356.02 | $357.97 | $351.83 | $355.20 | $355.20 | 313,946 |
| 2024-01-29 | $351.95 | $355.29 | $350.41 | $354.68 | $354.68 | 277,740 |
| 2024-01-26 | $351.04 | $355.09 | $349.64 | $353.61 | $353.61 | 465,399 |
| 2024-01-25 | $355.28 | $361.84 | $348.29 | $350.07 | $350.07 | 1,018,351 |
| 2024-01-24 | $372.60 | $372.90 | $365.37 | $366.35 | $366.35 | 324,860 |
| 2024-01-23 | $366.75 | $373.68 | $366.36 | $367.96 | $367.96 | 355,747 |
| 2024-01-22 | $366.11 | $370.61 | $361.37 | $368.20 | $368.20 | 520,048 |
| 2024-01-19 | $381.57 | $384.20 | $364.41 | $365.51 | $365.51 | 613,502 |
| 2024-01-18 | $369.57 | $381.93 | $365.27 | $381.06 | $381.06 | 514,209 |
| 2024-01-17 | $386.00 | $391.21 | $383.13 | $386.48 | $386.48 | 235,523 |
| 2024-01-16 | $382.60 | $385.17 | $378.55 | $385.04 | $385.04 | 249,976 |
| 2024-01-12 | $373.97 | $382.28 | $372.63 | $380.48 | $380.48 | 279,757 |
| 2024-01-11 | $379.18 | $385.52 | $377.10 | $383.53 | $383.53 | 221,661 |
| 2024-01-10 | $380.38 | $381.65 | $378.03 | $379.66 | $379.66 | 200,934 |
| 2024-01-09 | $375.77 | $380.92 | $373.00 | $380.46 | $380.46 | 203,753 |
| 2024-01-08 | $380.63 | $382.07 | $371.57 | $377.77 | $377.77 | 392,959 |
| 2024-01-05 | $380.54 | $382.01 | $375.23 | $378.59 | $378.59 | 347,033 |
| 2024-01-04 | $379.53 | $386.34 | $376.08 | $378.74 | $378.74 | 431,842 |
| 2024-01-03 | $374.20 | $379.08 | $374.20 | $376.67 | $376.67 | 429,859 |
| 2024-01-02 | $362.37 | $372.23 | $361.31 | $371.53 | $371.53 | 529,176 |
| 2023-12-29 | $356.52 | $361.92 | $354.50 | $361.31 | $361.31 | 305,214 |
| 2023-12-28 | $357.58 | $360.34 | $354.55 | $356.42 | $356.42 | 359,946 |
| 2023-12-27 | $356.65 | $359.00 | $353.72 | $356.83 | $356.83 | 227,353 |
| 2023-12-26 | $357.54 | $360.03 | $354.43 | $357.75 | $357.75 | 194,272 |
| 2023-12-22 | $359.16 | $360.10 | $356.21 | $358.38 | $358.38 | 174,895 |
| 2023-12-21 | $353.04 | $359.06 | $351.88 | $358.23 | $358.23 | 443,218 |
| 2023-12-20 | $358.30 | $358.30 | $351.04 | $351.61 | $351.61 | 427,503 |
| 2023-12-19 | $363.81 | $367.58 | $359.10 | $359.25 | $359.25 | 380,649 |
| 2023-12-18 | $365.39 | $367.30 | $362.33 | $366.24 | $366.24 | 252,751 |
| 2023-12-15 | $368.40 | $369.10 | $357.17 | $362.98 | $362.98 | 1,116,635 |
| 2023-12-14 | $379.35 | $379.51 | $367.41 | $374.80 | $374.80 | 481,860 |
| 2023-12-13 | $378.00 | $384.72 | $374.29 | $382.39 | $382.39 | 463,306 |
| 2023-12-12 | $369.62 | $378.78 | $366.02 | $378.48 | $378.48 | 445,497 |
| 2023-12-11 | $369.60 | $369.60 | $355.11 | $366.00 | $366.00 | 429,573 |
| 2023-12-08 | $364.90 | $367.89 | $362.55 | $367.72 | $367.72 | 341,588 |
| 2023-12-07 | $364.34 | $364.34 | $359.88 | $363.43 | $363.43 | 312,008 |
| 2023-12-06 | $365.56 | $369.69 | $358.53 | $362.81 | $362.81 | 258,705 |
| 2023-12-05 | $366.19 | $370.39 | $361.38 | $367.00 | $367.00 | 277,339 |
| 2023-12-04 | $362.99 | $365.58 | $358.69 | $365.56 | $365.56 | 261,558 |
| 2023-12-01 | $364.87 | $368.86 | $360.42 | $362.76 | $362.76 | 340,842 |
| 2023-11-30 | $351.18 | $366.53 | $350.49 | $365.56 | $365.56 | 658,620 |
| 2023-11-29 | $356.67 | $363.74 | $349.33 | $350.82 | $350.82 | 590,806 |
| 2023-11-28 | $366.30 | $367.45 | $361.05 | $361.23 | $361.23 | 212,168 |
| 2023-11-27 | $367.85 | $372.00 | $365.01 | $366.30 | $366.30 | 260,345 |
| 2023-11-24 | $363.84 | $368.23 | $363.84 | $367.62 | $367.62 | 100,676 |
| 2023-11-22 | $362.64 | $366.70 | $362.64 | $364.87 | $364.87 | 162,261 |
| 2023-11-21 | $358.05 | $361.86 | $353.21 | $360.17 | $360.17 | 193,588 |
| 2023-11-20 | $352.38 | $357.38 | $352.04 | $356.25 | $356.25 | 223,049 |
| 2023-11-17 | $365.76 | $365.76 | $352.46 | $353.31 | $353.31 | 465,932 |
| 2023-11-16 | $364.75 | $369.50 | $362.62 | $365.35 | $365.35 | 385,398 |
| 2023-11-15 | $363.87 | $369.18 | $359.84 | $364.45 | $364.45 | 320,185 |
| 2023-11-14 | $360.67 | $367.05 | $359.15 | $362.87 | $362.87 | 271,078 |
| 2023-11-13 | $360.25 | $361.78 | $358.73 | $361.13 | $361.13 | 330,721 |
| 2023-11-10 | $353.79 | $358.46 | $350.68 | $358.08 | $358.08 | 258,807 |
| 2023-11-09 | $348.19 | $353.00 | $346.25 | $352.37 | $352.37 | 188,433 |
| 2023-11-08 | $351.58 | $353.02 | $347.32 | $349.39 | $349.39 | 220,215 |
| 2023-11-07 | $349.60 | $354.97 | $348.07 | $349.46 | $349.46 | 380,355 |
| 2023-11-06 | $338.21 | $348.68 | $337.78 | $348.53 | $348.53 | 359,182 |
| 2023-11-03 | $339.39 | $339.39 | $332.82 | $337.43 | $337.43 | 291,675 |
| 2023-11-02 | $337.61 | $338.70 | $331.64 | $337.56 | $337.56 | 357,744 |
| 2023-11-01 | $331.94 | $340.09 | $330.00 | $336.83 | $336.83 | 325,168 |
| 2023-10-31 | $331.20 | $334.63 | $327.36 | $332.95 | $332.95 | 407,730 |
| 2023-10-30 | $338.17 | $340.22 | $322.46 | $327.98 | $327.98 | 757,437 |
| 2023-10-27 | $332.00 | $341.26 | $330.33 | $336.10 | $336.10 | 567,057 |
| 2023-10-26 | $305.21 | $332.50 | $305.00 | $331.39 | $331.39 | 1,089,064 |
| 2023-10-25 | $335.66 | $339.34 | $328.93 | $336.45 | $336.45 | 660,897 |
| 2023-10-24 | $346.50 | $349.99 | $331.27 | $333.77 | $333.77 | 733,503 |
| 2023-10-23 | $348.73 | $348.73 | $342.42 | $344.64 | $344.64 | 275,557 |
| 2023-10-20 | $351.57 | $351.57 | $346.37 | $348.89 | $348.89 | 429,783 |
| 2023-10-19 | $358.41 | $364.38 | $347.67 | $349.62 | $349.62 | 449,850 |
| 2023-10-18 | $364.41 | $364.91 | $358.40 | $360.12 | $360.12 | 394,683 |
| 2023-10-17 | $355.70 | $361.02 | $352.64 | $359.97 | $359.97 | 425,029 |
| 2023-10-16 | $350.80 | $357.47 | $350.65 | $355.73 | $355.73 | 325,727 |
| 2023-10-13 | $342.32 | $349.94 | $342.32 | $348.91 | $348.91 | 522,451 |
| 2023-10-12 | $341.44 | $343.06 | $338.16 | $339.73 | $339.73 | 268,310 |
| 2023-10-11 | $338.70 | $342.17 | $335.98 | $340.48 | $340.48 | 415,941 |
| 2023-10-10 | $337.29 | $341.85 | $336.40 | $340.11 | $340.11 | 380,639 |
| 2023-10-09 | $333.67 | $338.61 | $330.34 | $338.40 | $338.40 | 294,909 |
| 2023-10-06 | $329.31 | $334.95 | $326.00 | $333.13 | $333.13 | 240,427 |
| 2023-10-05 | $329.02 | $329.86 | $325.43 | $329.09 | $329.09 | 168,045 |
| 2023-10-04 | $323.58 | $328.48 | $321.54 | $328.00 | $328.00 | 311,110 |
| 2023-10-03 | $332.25 | $332.25 | $320.92 | $322.10 | $322.10 | 363,590 |
| 2023-10-02 | $326.96 | $333.17 | $323.40 | $332.46 | $332.46 | 280,489 |
| 2023-09-29 | $333.34 | $333.34 | $327.89 | $327.89 | $327.89 | 322,096 |
| 2023-09-28 | $333.56 | $335.03 | $331.82 | $333.32 | $333.32 | 410,493 |
| 2023-09-27 | $335.10 | $335.10 | $330.20 | $331.06 | $331.06 | 340,168 |
| 2023-09-26 | $341.59 | $341.99 | $332.53 | $334.00 | $334.00 | 409,749 |
| 2023-09-25 | $334.42 | $342.83 | $332.96 | $341.40 | $341.40 | 472,751 |
| 2023-09-22 | $332.51 | $336.47 | $331.78 | $334.59 | $334.59 | 286,362 |
| 2023-09-21 | $334.41 | $339.19 | $332.86 | $334.77 | $334.77 | 416,546 |
| 2023-09-20 | $330.92 | $337.07 | $328.55 | $333.51 | $333.51 | 255,076 |
| 2023-09-19 | $328.15 | $331.27 | $326.89 | $329.44 | $329.44 | 259,156 |
| 2023-09-18 | $328.88 | $329.98 | $326.43 | $329.00 | $329.00 | 249,310 |
| 2023-09-15 | $327.18 | $329.18 | $324.17 | $327.60 | $327.60 | 471,221 |
| 2023-09-14 | $330.00 | $330.92 | $323.51 | $326.99 | $326.99 | 423,086 |
| 2023-09-13 | $322.11 | $329.35 | $322.11 | $328.28 | $328.28 | 350,379 |
| 2023-09-12 | $320.00 | $323.35 | $315.06 | $321.02 | $321.02 | 329,709 |
| 2023-09-11 | $320.47 | $323.28 | $320.00 | $321.95 | $321.95 | 254,096 |
| 2023-09-08 | $315.82 | $321.10 | $314.95 | $320.47 | $320.47 | 334,306 |
| 2023-09-07 | $312.63 | $318.06 | $310.92 | $316.15 | $316.15 | 310,172 |
| 2023-09-06 | $312.28 | $314.58 | $310.44 | $310.82 | $310.82 | 224,845 |
| 2023-09-05 | $311.21 | $315.00 | $310.40 | $312.72 | $312.72 | 303,008 |
| 2023-09-01 | $312.19 | $313.37 | $310.25 | $310.44 | $310.44 | 251,670 |
| 2023-08-31 | $322.94 | $323.48 | $310.01 | $310.12 | $310.12 | 402,093 |
| 2023-08-30 | $322.25 | $325.00 | $321.65 | $322.35 | $322.35 | 149,166 |
| 2023-08-29 | $321.44 | $323.15 | $317.95 | $322.28 | $322.28 | 190,488 |
| 2023-08-28 | $320.73 | $322.61 | $318.96 | $321.22 | $321.22 | 249,388 |
| 2023-08-25 | $319.54 | $319.61 | $316.08 | $318.96 | $318.96 | 289,898 |
| 2023-08-24 | $319.91 | $320.71 | $317.05 | $318.07 | $318.07 | 359,368 |
| 2023-08-23 | $318.00 | $319.27 | $317.14 | $319.00 | $319.00 | 394,633 |
| 2023-08-22 | $319.01 | $320.00 | $314.43 | $317.75 | $317.75 | 304,594 |
| 2023-08-21 | $314.00 | $320.61 | $314.00 | $320.00 | $320.00 | 245,349 |
| 2023-08-18 | $310.04 | $315.32 | $308.91 | $314.23 | $314.23 | 296,481 |
| 2023-08-17 | $312.12 | $314.59 | $308.06 | $309.80 | $309.80 | 383,122 |
| 2023-08-16 | $316.27 | $316.96 | $313.36 | $314.50 | $314.50 | 211,397 |
| 2023-08-15 | $319.07 | $321.06 | $315.18 | $315.61 | $315.61 | 267,810 |
| 2023-08-14 | $315.72 | $321.80 | $314.33 | $319.57 | $319.57 | 416,959 |
| 2023-08-11 | $316.18 | $318.43 | $315.35 | $315.73 | $315.73 | 213,069 |
| 2023-08-10 | $313.88 | $321.30 | $313.88 | $315.50 | $315.50 | 420,190 |
| 2023-08-09 | $310.44 | $315.71 | $310.26 | $314.00 | $314.00 | 435,931 |
| 2023-08-08 | $309.66 | $311.58 | $307.47 | $310.00 | $310.00 | 267,483 |
| 2023-08-07 | $303.74 | $313.55 | $303.74 | $311.00 | $311.00 | 436,198 |
| 2023-08-04 | $301.46 | $303.38 | $300.23 | $302.96 | $302.96 | 326,543 |
| 2023-08-03 | $302.61 | $304.32 | $301.16 | $302.18 | $302.18 | 319,506 |
| 2023-08-02 | $304.70 | $306.49 | $300.66 | $304.60 | $304.60 | 449,673 |
| 2023-08-01 | $304.84 | $306.34 | $300.87 | $302.01 | $302.01 | 333,525 |
| 2023-07-31 | $302.08 | $304.85 | $300.12 | $304.49 | $304.49 | 359,690 |
| 2023-07-28 | $308.83 | $308.83 | $293.58 | $301.46 | $301.46 | 690,316 |
| 2023-07-27 | $317.80 | $323.38 | $306.14 | $307.34 | $307.34 | 715,468 |
| 2023-07-26 | $315.14 | $316.19 | $310.67 | $311.17 | $311.17 | 525,722 |
| 2023-07-25 | $313.24 | $317.75 | $311.57 | $315.65 | $315.65 | 415,321 |
| 2023-07-24 | $317.88 | $320.53 | $311.70 | $313.97 | $313.97 | 528,581 |
| 2023-07-21 | $316.99 | $323.75 | $316.31 | $318.47 | $318.47 | 2,341,557 |
| 2023-07-20 | $315.36 | $317.90 | $310.61 | $317.13 | $317.13 | 506,080 |
| 2023-07-19 | $312.50 | $318.71 | $311.92 | $312.45 | $312.45 | 689,185 |
| 2023-07-18 | $299.91 | $306.21 | $299.91 | $303.06 | $303.06 | 485,285 |
| 2023-07-17 | $297.46 | $301.76 | $296.43 | $299.91 | $299.91 | 405,666 |
| 2023-07-14 | $295.23 | $304.10 | $295.23 | $298.55 | $298.55 | 550,958 |
| 2023-07-13 | $290.38 | $292.51 | $288.79 | $289.68 | $289.68 | 538,898 |
| 2023-07-12 | $300.77 | $300.79 | $290.16 | $291.70 | $291.70 | 659,533 |
| 2023-07-11 | $302.89 | $304.97 | $300.73 | $301.15 | $301.15 | 423,479 |
| 2023-07-10 | $296.73 | $302.38 | $295.79 | $301.95 | $301.95 | 445,431 |
| 2023-07-07 | $297.71 | $301.24 | $294.25 | $295.23 | $295.23 | 666,917 |
| 2023-07-06 | $299.34 | $302.34 | $296.52 | $300.54 | $300.54 | 575,325 |
| 2023-07-05 | $300.11 | $302.07 | $298.23 | $300.50 | $300.50 | 519,146 |
| 2023-07-03 | $299.51 | $301.64 | $298.06 | $298.48 | $298.48 | 232,986 |
| 2023-06-30 | $296.94 | $304.11 | $295.89 | $301.24 | $301.24 | 518,710 |
| 2023-06-29 | $289.65 | $295.94 | $288.66 | $294.77 | $294.77 | 343,816 |
| 2023-06-28 | $289.99 | $290.37 | $287.18 | $289.04 | $289.04 | 434,370 |
| 2023-06-27 | $289.97 | $292.27 | $287.54 | $290.74 | $290.74 | 699,112 |
| 2023-06-26 | $287.23 | $291.64 | $286.36 | $290.00 | $290.00 | 518,999 |
| 2023-06-23 | $286.91 | $289.17 | $284.34 | $287.94 | $287.94 | 944,407 |
| 2023-06-22 | $284.25 | $288.27 | $283.57 | $287.43 | $287.43 | 490,722 |
| 2023-06-21 | $277.12 | $283.20 | $276.89 | $283.00 | $283.00 | 414,705 |
| 2023-06-20 | $274.58 | $279.76 | $273.63 | $278.81 | $278.81 | 545,583 |
| 2023-06-16 | $284.58 | $287.69 | $273.58 | $278.02 | $278.02 | 763,348 |
| 2023-06-15 | $277.68 | $285.66 | $275.50 | $283.81 | $283.81 | 471,107 |
| 2023-06-14 | $273.02 | $283.30 | $269.67 | $275.49 | $275.49 | 934,532 |
| 2023-06-13 | $287.43 | $295.51 | $287.16 | $290.85 | $290.85 | 619,034 |
| 2023-06-12 | $283.39 | $289.18 | $283.21 | $288.67 | $288.67 | 355,115 |
| 2023-06-09 | $286.43 | $290.10 | $284.10 | $284.34 | $284.34 | 336,591 |
| 2023-06-08 | $283.72 | $287.55 | $282.81 | $287.34 | $287.34 | 234,555 |
| 2023-06-07 | $285.97 | $287.29 | $283.35 | $284.06 | $284.06 | 315,572 |
| 2023-06-06 | $293.68 | $294.00 | $284.04 | $286.99 | $286.99 | 388,719 |
| 2023-06-05 | $288.64 | $293.56 | $286.63 | $293.14 | $293.14 | 360,570 |
| 2023-06-02 | $283.89 | $289.31 | $282.49 | $287.17 | $287.17 | 354,651 |
| 2023-06-01 | $273.01 | $285.07 | $273.01 | $282.97 | $282.97 | 412,336 |
| 2023-05-31 | $268.88 | $274.54 | $266.35 | $273.90 | $273.90 | 1,217,674 |
| 2023-05-30 | $271.50 | $276.32 | $269.59 | $269.86 | $269.86 | 440,176 |
| 2023-05-26 | $272.60 | $276.27 | $272.07 | $273.03 | $273.03 | 403,342 |
| 2023-05-25 | $279.13 | $279.39 | $271.51 | $273.41 | $273.41 | 463,976 |
| 2023-05-24 | $284.30 | $285.02 | $281.73 | $281.74 | $281.74 | 266,212 |
| 2023-05-23 | $285.66 | $287.37 | $282.76 | $284.85 | $284.85 | 275,363 |
| 2023-05-22 | $286.67 | $288.99 | $285.90 | $287.99 | $287.99 | 368,584 |
| 2023-05-19 | $283.79 | $285.91 | $280.81 | $285.17 | $285.17 | 533,181 |
| 2023-05-18 | $294.45 | $296.40 | $282.57 | $284.83 | $284.83 | 478,120 |
| 2023-05-17 | $287.71 | $295.83 | $286.30 | $295.46 | $295.46 | 358,378 |
| 2023-05-16 | $292.77 | $294.14 | $287.68 | $288.29 | $288.29 | 366,176 |
| 2023-05-15 | $299.13 | $300.14 | $288.93 | $292.95 | $292.95 | 428,765 |
| 2023-05-12 | $297.75 | $300.64 | $296.76 | $298.71 | $298.71 | 372,173 |
| 2023-05-11 | $291.86 | $297.76 | $291.66 | $297.40 | $297.40 | 415,371 |
| 2023-05-10 | $293.45 | $294.37 | $289.75 | $292.12 | $292.12 | 307,686 |
| 2023-05-09 | $294.60 | $297.82 | $292.26 | $292.80 | $292.80 | 288,278 |
| 2023-05-08 | $298.02 | $298.91 | $293.69 | $294.98 | $294.98 | 303,086 |
| 2023-05-05 | $294.02 | $303.00 | $292.13 | $299.53 | $299.53 | 369,975 |
| 2023-05-04 | $296.03 | $296.03 | $291.24 | $291.36 | $291.36 | 375,896 |
| 2023-05-03 | $298.12 | $300.82 | $293.26 | $295.82 | $295.82 | 377,578 |
| 2023-05-02 | $306.62 | $306.82 | $294.30 | $297.57 | $297.57 | 520,318 |
| 2023-05-01 | $300.37 | $307.03 | $298.35 | $305.50 | $305.50 | 509,932 |
| 2023-04-28 | $296.61 | $300.48 | $294.61 | $297.89 | $297.89 | 507,214 |
| 2023-04-27 | $280.33 | $297.12 | $280.33 | $296.92 | $296.92 | 948,039 |
| 2023-04-26 | $276.72 | $278.50 | $272.62 | $275.57 | $275.57 | 481,067 |
| 2023-04-25 | $285.79 | $287.11 | $279.10 | $279.28 | $279.28 | 492,158 |
| 2023-04-24 | $276.65 | $284.49 | $275.80 | $283.66 | $283.66 | 385,346 |
| 2023-04-21 | $280.15 | $280.48 | $272.24 | $275.54 | $275.54 | 463,267 |
| 2023-04-20 | $277.10 | $278.05 | $274.79 | $276.04 | $276.04 | 749,709 |
| 2023-04-19 | $289.33 | $289.80 | $274.11 | $277.47 | $277.47 | 705,326 |
| 2023-04-18 | $293.73 | $294.96 | $287.85 | $290.72 | $290.72 | 693,148 |
| 2023-04-17 | $293.41 | $295.33 | $291.35 | $295.13 | $295.13 | 349,632 |
| 2023-04-14 | $301.51 | $303.52 | $292.75 | $293.70 | $293.70 | 572,421 |
| 2023-04-13 | $296.37 | $303.99 | $296.15 | $302.47 | $302.47 | 619,472 |
| 2023-04-12 | $294.24 | $301.12 | $293.04 | $296.05 | $296.05 | 623,480 |
| 2023-04-11 | $290.51 | $294.36 | $290.24 | $294.23 | $294.23 | 443,100 |
| 2023-04-10 | $284.54 | $290.20 | $283.74 | $289.83 | $289.83 | 534,514 |
| 2023-04-06 | $285.56 | $288.65 | $282.62 | $285.57 | $285.57 | 583,128 |
| 2023-04-05 | $275.48 | $285.18 | $274.37 | $283.91 | $283.91 | 791,256 |
| 2023-04-04 | $271.21 | $273.20 | $270.75 | $272.89 | $272.89 | 505,678 |
| 2023-04-03 | $271.64 | $274.46 | $269.94 | $272.00 | $272.00 | 610,534 |
| 2023-03-31 | $267.50 | $269.00 | $265.42 | $267.49 | $267.49 | 374,558 |
| 2023-03-30 | $266.41 | $266.62 | $263.20 | $266.03 | $266.03 | 343,645 |
| 2023-03-29 | $266.42 | $267.37 | $263.56 | $265.46 | $265.46 | 449,339 |
| 2023-03-28 | $269.01 | $270.71 | $263.79 | $265.79 | $265.79 | 456,832 |
| 2023-03-27 | $271.74 | $273.15 | $268.27 | $269.64 | $269.64 | 292,306 |
| 2023-03-24 | $263.32 | $267.91 | $261.24 | $267.72 | $267.72 | 456,322 |
| 2023-03-23 | $265.09 | $266.44 | $260.83 | $263.68 | $263.68 | 921,914 |
| 2023-03-22 | $267.10 | $269.49 | $265.00 | $265.09 | $265.09 | 494,134 |
| 2023-03-21 | $264.28 | $267.13 | $263.15 | $266.24 | $266.24 | 447,962 |
| 2023-03-20 | $263.70 | $268.36 | $263.18 | $265.10 | $265.10 | 482,673 |
| 2023-03-17 | $264.64 | $264.97 | $260.75 | $263.71 | $263.71 | 813,602 |
| 2023-03-16 | $258.98 | $265.35 | $258.42 | $263.78 | $263.78 | 340,970 |
| 2023-03-15 | $258.62 | $262.75 | $257.87 | $260.64 | $260.64 | 454,800 |
| 2023-03-14 | $265.61 | $267.80 | $256.19 | $261.14 | $261.14 | 555,642 |
| 2023-03-13 | $261.65 | $266.80 | $260.70 | $263.69 | $263.69 | 628,867 |
| 2023-03-10 | $265.04 | $267.08 | $260.70 | $261.35 | $261.35 | 504,003 |
| 2023-03-09 | $271.60 | $272.13 | $262.15 | $264.23 | $264.23 | 528,259 |
| 2023-03-08 | $275.41 | $276.79 | $268.75 | $269.48 | $269.48 | 643,205 |
| 2023-03-07 | $281.66 | $281.90 | $273.83 | $276.40 | $276.40 | 361,598 |
| 2023-03-06 | $281.16 | $284.32 | $280.67 | $280.99 | $280.99 | 663,097 |
| 2023-03-03 | $277.41 | $280.69 | $273.44 | $280.60 | $280.60 | 376,658 |
| 2023-03-02 | $274.08 | $279.92 | $271.75 | $277.83 | $277.83 | 446,039 |
| 2023-03-01 | $273.58 | $277.11 | $273.29 | $273.80 | $273.80 | 439,539 |
| 2023-02-28 | $285.31 | $286.89 | $273.98 | $275.33 | $275.33 | 837,741 |
| 2023-02-27 | $289.14 | $291.06 | $285.57 | $285.89 | $285.89 | 335,305 |
| 2023-02-24 | $292.70 | $292.70 | $286.92 | $287.29 | $287.29 | 357,678 |
| 2023-02-23 | $293.40 | $295.61 | $288.47 | $293.69 | $293.69 | 426,081 |
| 2023-02-22 | $293.72 | $295.81 | $292.05 | $294.15 | $294.15 | 335,941 |
| 2023-02-21 | $292.88 | $295.86 | $290.55 | $292.67 | $292.67 | 421,547 |
| 2023-02-17 | $293.03 | $297.41 | $291.87 | $296.07 | $296.07 | 589,539 |
| 2023-02-16 | $292.83 | $296.82 | $291.99 | $292.97 | $292.97 | 388,801 |
| 2023-02-15 | $296.31 | $297.48 | $292.55 | $293.92 | $293.92 | 484,601 |
| 2023-02-14 | $299.64 | $302.67 | $296.39 | $297.91 | $297.91 | 422,294 |
| 2023-02-13 | $303.31 | $305.17 | $297.88 | $299.38 | $299.38 | 552,942 |
| 2023-02-10 | $301.26 | $306.24 | $298.34 | $304.31 | $304.31 | 644,779 |
| 2023-02-09 | $315.00 | $316.51 | $299.23 | $301.33 | $301.33 | 918,462 |
| 2023-02-08 | $301.18 | $307.66 | $301.18 | $307.17 | $307.17 | 736,011 |
| 2023-02-07 | $299.05 | $302.77 | $295.79 | $302.77 | $302.77 | 398,166 |
| 2023-02-06 | $302.27 | $305.62 | $298.69 | $299.05 | $299.05 | 409,200 |
| 2023-02-03 | $305.36 | $308.81 | $298.49 | $301.07 | $301.07 | 456,091 |
| 2023-02-02 | $305.80 | $309.03 | $301.51 | $304.39 | $304.39 | 809,762 |
| 2023-02-01 | $311.45 | $313.99 | $308.11 | $311.75 | $311.75 | 503,845 |
| 2023-01-31 | $303.99 | $312.36 | $303.99 | $311.83 | $311.83 | 566,935 |
| 2023-01-30 | $302.12 | $307.75 | $301.01 | $302.69 | $302.69 | 647,012 |
| 2023-01-27 | $298.83 | $301.55 | $294.72 | $300.41 | $300.41 | 428,201 |
| 2023-01-26 | $298.22 | $300.57 | $296.12 | $298.35 | $298.35 | 261,419 |
| 2023-01-25 | $296.63 | $301.27 | $295.85 | $297.22 | $297.22 | 420,366 |
| 2023-01-24 | $295.02 | $296.92 | $292.03 | $296.21 | $296.21 | 271,950 |
| 2023-01-23 | $299.30 | $299.30 | $291.73 | $297.27 | $297.27 | 371,909 |
| 2023-01-20 | $297.45 | $297.81 | $293.27 | $297.45 | $297.45 | 601,099 |
| 2023-01-19 | $297.13 | $301.00 | $295.86 | $298.07 | $298.07 | 489,017 |
| 2023-01-18 | $298.90 | $301.48 | $294.69 | $295.20 | $295.20 | 409,079 |
| 2023-01-17 | $301.58 | $305.31 | $297.47 | $299.32 | $299.32 | 414,927 |
| 2023-01-13 | $297.85 | $305.62 | $295.80 | $300.25 | $300.25 | 309,619 |
| 2023-01-12 | $302.05 | $302.05 | $297.06 | $299.15 | $299.15 | 365,179 |
| 2023-01-11 | $293.84 | $302.76 | $292.01 | $302.76 | $302.76 | 706,372 |
| 2023-01-10 | $298.00 | $299.09 | $291.94 | $292.00 | $292.00 | 711,816 |
| 2023-01-09 | $303.44 | $304.50 | $296.35 | $296.40 | $296.40 | 593,403 |
| 2023-01-06 | $300.36 | $304.16 | $299.53 | $301.70 | $301.70 | 697,848 |
| 2023-01-05 | $311.29 | $312.18 | $297.90 | $298.54 | $298.54 | 848,660 |
| 2023-01-04 | $320.05 | $321.85 | $312.64 | $313.53 | $313.53 | 609,206 |
| 2023-01-03 | $327.00 | $328.39 | $308.74 | $318.92 | $318.92 | 1,300,578 |
| 2022-12-30 | $331.41 | $331.41 | $327.06 | $330.22 | $330.22 | 272,283 |
| 2022-12-29 | $334.88 | $334.92 | $332.51 | $333.27 | $333.27 | 202,684 |
| 2022-12-28 | $334.30 | $336.58 | $331.56 | $332.42 | $332.42 | 165,566 |
| 2022-12-27 | $336.33 | $340.32 | $333.58 | $334.37 | $334.37 | 266,614 |
| 2022-12-23 | $334.39 | $335.88 | $332.40 | $335.08 | $335.08 | 194,859 |
| 2022-12-22 | $331.24 | $336.33 | $329.38 | $335.32 | $335.32 | 203,451 |
| 2022-12-21 | $330.32 | $333.82 | $324.18 | $333.77 | $333.77 | 409,792 |
| 2022-12-20 | $331.83 | $333.28 | $328.94 | $329.40 | $329.40 | 794,174 |
| 2022-12-19 | $333.61 | $335.58 | $328.64 | $331.65 | $331.65 | 688,779 |
| 2022-12-16 | $336.47 | $338.26 | $330.65 | $334.89 | $334.89 | 1,222,187 |
| 2022-12-15 | $347.58 | $350.06 | $336.57 | $338.94 | $338.94 | 784,652 |
| 2022-12-14 | $346.89 | $352.54 | $345.33 | $349.51 | $349.51 | 778,053 |
| 2022-12-13 | $357.30 | $357.30 | $341.57 | $348.70 | $348.70 | 721,685 |
| 2022-12-12 | $344.90 | $355.22 | $341.12 | $353.06 | $353.06 | 705,246 |
| 2022-12-09 | $340.92 | $342.52 | $337.42 | $341.15 | $341.15 | 608,714 |
| 2022-12-08 | $340.67 | $343.35 | $338.41 | $339.75 | $339.75 | 227,962 |
| 2022-12-07 | $336.00 | $341.36 | $335.05 | $339.28 | $339.28 | 381,807 |
| 2022-12-06 | $334.46 | $338.69 | $333.03 | $335.63 | $335.63 | 382,941 |
| 2022-12-05 | $331.40 | $336.10 | $330.35 | $335.11 | $335.11 | 262,896 |
| 2022-12-02 | $334.82 | $340.28 | $333.38 | $334.17 | $334.17 | 437,124 |
| 2022-12-01 | $338.21 | $339.43 | $334.29 | $334.83 | $334.83 | 372,383 |
| 2022-11-30 | $322.73 | $338.18 | $321.85 | $336.77 | $336.77 | 1,343,189 |
| 2022-11-29 | $325.39 | $329.18 | $322.59 | $322.72 | $322.72 | 497,122 |
| 2022-11-28 | $325.00 | $329.18 | $324.91 | $326.53 | $326.53 | 560,679 |
| 2022-11-25 | $321.57 | $329.22 | $321.57 | $327.08 | $327.08 | 228,163 |
| 2022-11-23 | $317.00 | $320.71 | $316.42 | $320.58 | $320.58 | 473,994 |
| 2022-11-22 | $319.77 | $319.80 | $315.00 | $316.55 | $316.55 | 578,987 |
| 2022-11-21 | $317.75 | $319.06 | $315.28 | $316.89 | $316.89 | 690,749 |
| 2022-11-18 | $317.00 | $320.12 | $314.62 | $317.75 | $317.75 | 608,598 |
| 2022-11-17 | $311.35 | $318.50 | $310.57 | $312.10 | $312.10 | 444,897 |
| 2022-11-16 | $316.07 | $317.67 | $310.63 | $312.82 | $312.82 | 387,296 |
| 2022-11-15 | $316.94 | $318.54 | $305.31 | $312.03 | $312.03 | 878,295 |
| 2022-11-14 | $319.57 | $325.14 | $313.75 | $314.68 | $314.68 | 558,707 |
| 2022-11-11 | $331.28 | $331.28 | $307.70 | $317.50 | $317.50 | 748,468 |
| 2022-11-10 | $334.23 | $334.23 | $322.26 | $329.69 | $329.69 | 428,624 |
| 2022-11-09 | $334.21 | $335.39 | $325.44 | $326.80 | $326.80 | 486,067 |
| 2022-11-08 | $330.00 | $340.91 | $330.00 | $334.97 | $334.97 | 391,493 |
| 2022-11-07 | $331.56 | $332.82 | $323.25 | $330.88 | $330.88 | 430,008 |
| 2022-11-04 | $354.26 | $354.26 | $324.53 | $330.55 | $330.55 | 762,112 |
| 2022-11-03 | $347.70 | $355.13 | $345.03 | $352.95 | $352.95 | 327,276 |
| 2022-11-02 | $355.67 | $356.14 | $349.98 | $350.34 | $350.34 | 413,210 |
| 2022-11-01 | $358.00 | $359.01 | $352.01 | $355.97 | $355.97 | 447,500 |
| 2022-10-31 | $352.48 | $364.18 | $352.48 | $358.86 | $358.86 | 672,219 |
| 2022-10-28 | $353.94 | $356.01 | $349.29 | $354.50 | $354.50 | 578,786 |
| 2022-10-27 | $372.00 | $372.13 | $350.93 | $351.79 | $351.79 | 914,533 |
| 2022-10-26 | $367.72 | $374.00 | $366.55 | $369.23 | $369.23 | 567,501 |
| 2022-10-25 | $366.45 | $371.01 | $363.34 | $366.25 | $366.25 | 567,161 |
| 2022-10-24 | $361.85 | $368.86 | $361.47 | $364.59 | $364.59 | 493,128 |
| 2022-10-21 | $353.15 | $362.24 | $352.09 | $360.38 | $360.38 | 1,068,912 |
| 2022-10-20 | $353.50 | $359.74 | $351.08 | $354.36 | $354.36 | 530,189 |
| 2022-10-19 | $358.73 | $359.79 | $351.46 | $353.21 | $353.21 | 577,339 |
| 2022-10-18 | $357.00 | $361.03 | $354.90 | $359.60 | $359.60 | 396,552 |
| 2022-10-17 | $354.96 | $358.02 | $351.97 | $352.46 | $352.46 | 427,476 |
| 2022-10-14 | $360.52 | $362.75 | $348.31 | $351.86 | $351.86 | 516,426 |
| 2022-10-13 | $347.45 | $359.80 | $345.85 | $357.19 | $357.19 | 341,002 |
| 2022-10-12 | $354.38 | $356.04 | $350.67 | $351.00 | $351.00 | 285,244 |
| 2022-10-11 | $350.53 | $360.25 | $349.84 | $352.69 | $352.69 | 455,746 |
| 2022-10-10 | $351.57 | $353.58 | $345.58 | $350.45 | $350.45 | 292,547 |
| 2022-10-07 | $348.48 | $351.36 | $342.23 | $348.76 | $348.76 | 545,441 |
| 2022-10-06 | $353.27 | $357.14 | $351.80 | $354.07 | $354.07 | 410,097 |
| 2022-10-05 | $345.67 | $356.24 | $345.07 | $354.47 | $354.47 | 430,608 |
| 2022-10-04 | $340.89 | $348.61 | $338.06 | $348.47 | $348.47 | 406,067 |
| 2022-10-03 | $332.34 | $339.86 | $330.41 | $339.33 | $339.33 | 306,596 |
| 2022-09-30 | $330.40 | $338.21 | $329.20 | $329.84 | $329.84 | 442,207 |
| 2022-09-29 | $333.50 | $333.50 | $328.36 | $331.10 | $331.10 | 432,836 |
| 2022-09-28 | $330.00 | $335.21 | $324.57 | $333.60 | $333.60 | 338,934 |
| 2022-09-27 | $329.26 | $333.74 | $326.72 | $328.20 | $328.20 | 312,961 |
| 2022-09-26 | $325.02 | $329.81 | $324.07 | $326.82 | $326.82 | 365,301 |
| 2022-09-23 | $327.72 | $329.11 | $323.65 | $328.74 | $328.74 | 333,674 |
| 2022-09-22 | $330.30 | $332.93 | $327.01 | $329.51 | $329.51 | 356,728 |
| 2022-09-21 | $339.07 | $341.90 | $331.66 | $331.92 | $331.92 | 340,073 |
| 2022-09-20 | $342.00 | $342.00 | $336.17 | $337.90 | $337.90 | 612,930 |
| 2022-09-19 | $336.62 | $344.67 | $335.01 | $343.77 | $343.77 | 764,496 |
| 2022-09-16 | $340.58 | $340.70 | $333.20 | $339.37 | $339.37 | 1,345,114 |
| 2022-09-15 | $339.56 | $345.86 | $338.89 | $341.73 | $341.73 | 652,538 |
| 2022-09-14 | $343.38 | $343.85 | $333.74 | $336.09 | $336.09 | 691,232 |
| 2022-09-13 | $345.36 | $347.76 | $342.59 | $343.39 | $343.39 | 280,156 |
| 2022-09-12 | $348.23 | $350.62 | $344.86 | $349.36 | $349.36 | 406,525 |
| 2022-09-09 | $354.29 | $354.41 | $347.87 | $348.23 | $348.23 | 444,621 |
| 2022-09-08 | $345.31 | $354.05 | $343.40 | $353.42 | $353.42 | 387,841 |
| 2022-09-07 | $338.68 | $346.59 | $335.30 | $346.12 | $346.12 | 336,915 |
| 2022-09-06 | $338.00 | $346.98 | $335.80 | $338.69 | $338.69 | 448,730 |
| 2022-09-02 | $343.02 | $344.53 | $335.64 | $338.22 | $338.22 | 314,049 |
| 2022-09-01 | $336.92 | $341.70 | $335.51 | $341.12 | $341.12 | 347,059 |
| 2022-08-31 | $336.33 | $342.41 | $333.20 | $337.37 | $337.37 | 742,850 |
| 2022-08-30 | $345.85 | $346.48 | $335.58 | $335.99 | $335.99 | 401,699 |
| 2022-08-29 | $334.70 | $346.28 | $333.01 | $344.96 | $344.96 | 515,942 |
| 2022-08-26 | $354.38 | $361.25 | $337.37 | $338.51 | $338.51 | 1,148,800 |
| 2022-08-25 | $324.76 | $327.91 | $321.77 | $327.50 | $327.50 | 237,747 |
| 2022-08-24 | $321.79 | $325.22 | $320.28 | $323.93 | $323.93 | 239,196 |
| 2022-08-23 | $328.52 | $328.52 | $321.70 | $321.99 | $321.99 | 353,162 |
| 2022-08-22 | $327.77 | $331.20 | $327.71 | $329.50 | $329.50 | 244,307 |
| 2022-08-19 | $329.17 | $334.74 | $327.99 | $331.71 | $331.71 | 270,916 |
| 2022-08-18 | $332.75 | $332.75 | $326.80 | $328.79 | $328.79 | 411,796 |
| 2022-08-17 | $332.22 | $333.35 | $329.30 | $331.92 | $331.92 | 191,396 |
| 2022-08-16 | $332.63 | $335.63 | $331.23 | $334.43 | $334.43 | 310,242 |
| 2022-08-15 | $330.33 | $336.73 | $327.54 | $333.39 | $333.39 | 354,724 |
| 2022-08-12 | $329.31 | $333.08 | $328.65 | $332.43 | $332.43 | 283,086 |
| 2022-08-11 | $330.16 | $331.19 | $327.00 | $328.40 | $328.40 | 234,108 |
| 2022-08-10 | $329.48 | $331.22 | $325.72 | $329.77 | $329.77 | 304,861 |
| 2022-08-09 | $328.04 | $333.16 | $326.56 | $327.04 | $327.04 | 283,933 |
| 2022-08-08 | $327.04 | $329.57 | $325.61 | $327.70 | $327.70 | 205,990 |
| 2022-08-05 | $322.14 | $325.29 | $319.58 | $324.91 | $324.91 | 263,504 |
| 2022-08-04 | $328.38 | $328.38 | $321.51 | $323.32 | $323.32 | 367,135 |
| 2022-08-03 | $329.01 | $330.51 | $324.63 | $328.06 | $328.06 | 262,206 |
| 2022-08-02 | $324.96 | $329.72 | $320.65 | $327.04 | $327.04 | 255,078 |
| 2022-08-01 | $325.84 | $328.80 | $321.61 | $324.95 | $324.95 | 353,751 |
| 2022-07-29 | $318.00 | $328.36 | $317.01 | $327.72 | $327.72 | 399,362 |
| 2022-07-28 | $305.10 | $318.31 | $302.00 | $317.09 | $317.09 | 440,983 |
| 2022-07-27 | $307.54 | $308.56 | $302.37 | $305.85 | $305.85 | 390,946 |
| 2022-07-26 | $308.79 | $309.77 | $304.39 | $308.68 | $308.68 | 281,055 |
| 2022-07-25 | $303.53 | $308.37 | $302.39 | $307.71 | $307.71 | 427,738 |
| 2022-07-22 | $304.18 | $304.19 | $298.01 | $301.67 | $301.67 | 595,418 |
| 2022-07-21 | $300.00 | $303.42 | $294.72 | $302.52 | $302.52 | 340,642 |
| 2022-07-20 | $303.38 | $304.32 | $295.68 | $299.14 | $299.14 | 856,794 |
| 2022-07-19 | $300.72 | $306.07 | $299.75 | $304.95 | $304.95 | 329,424 |
| 2022-07-18 | $299.16 | $301.97 | $296.55 | $298.02 | $298.02 | 351,886 |
| 2022-07-15 | $290.07 | $299.38 | $286.69 | $298.89 | $298.89 | 454,226 |
| 2022-07-14 | $281.50 | $285.63 | $278.04 | $285.07 | $285.07 | 278,942 |
| 2022-07-13 | $282.26 | $287.29 | $281.25 | $282.34 | $282.34 | 227,163 |
| 2022-07-12 | $285.17 | $288.95 | $284.04 | $285.39 | $285.39 | 343,632 |
| 2022-07-11 | $282.35 | $288.92 | $282.35 | $285.99 | $285.99 | 254,787 |
| 2022-07-08 | $279.71 | $288.74 | $279.71 | $285.21 | $285.21 | 282,066 |
| 2022-07-07 | $281.20 | $282.77 | $278.42 | $279.16 | $279.16 | 249,688 |
| 2022-07-06 | $279.16 | $282.56 | $278.11 | $280.72 | $280.72 | 362,704 |
| 2022-07-05 | $281.24 | $281.92 | $267.58 | $278.61 | $278.61 | 403,022 |
| 2022-07-01 | $279.38 | $283.59 | $275.10 | $282.90 | $282.90 | 344,543 |
| 2022-06-30 | $277.93 | $281.65 | $276.20 | $279.61 | $279.61 | 614,433 |
| 2022-06-29 | $274.26 | $282.36 | $271.81 | $281.46 | $281.46 | 418,563 |
| 2022-06-28 | $275.68 | $279.98 | $272.00 | $272.23 | $272.23 | 247,106 |
| 2022-06-27 | $268.90 | $277.44 | $266.87 | $274.56 | $274.56 | 350,001 |
| 2022-06-24 | $267.65 | $269.30 | $262.71 | $267.13 | $267.13 | 1,424,933 |
| 2022-06-23 | $261.81 | $266.18 | $260.74 | $265.61 | $265.61 | 339,406 |
| 2022-06-22 | $256.97 | $262.73 | $255.48 | $260.55 | $260.55 | 313,720 |
| 2022-06-21 | $256.26 | $259.78 | $254.76 | $258.58 | $258.58 | 550,682 |
| 2022-06-17 | $256.86 | $259.55 | $249.78 | $251.75 | $251.75 | 777,858 |
| 2022-06-16 | $255.14 | $256.88 | $252.42 | $254.73 | $254.73 | 505,855 |
| 2022-06-15 | $264.40 | $265.35 | $255.38 | $260.34 | $260.34 | 449,259 |
| 2022-06-14 | $262.11 | $264.12 | $256.96 | $261.69 | $261.69 | 458,753 |
| 2022-06-13 | $270.77 | $271.86 | $261.03 | $262.19 | $262.19 | 412,379 |
| 2022-06-10 | $273.14 | $279.33 | $271.20 | $276.41 | $276.41 | 379,341 |
| 2022-06-09 | $281.97 | $283.20 | $276.11 | $276.99 | $276.99 | 442,619 |
| 2022-06-08 | $286.79 | $288.83 | $283.14 | $283.45 | $283.45 | 205,662 |
| 2022-06-07 | $286.93 | $288.46 | $283.35 | $288.10 | $288.10 | 212,980 |
| 2022-06-06 | $284.40 | $286.92 | $281.88 | $286.65 | $286.65 | 309,638 |
| 2022-06-03 | $287.61 | $287.67 | $281.10 | $281.74 | $281.74 | 314,752 |
| 2022-06-02 | $288.00 | $291.15 | $281.54 | $289.19 | $289.19 | 526,433 |
| 2022-06-01 | $291.41 | $292.61 | $280.71 | $287.38 | $287.38 | 727,455 |
| 2022-05-31 | $302.70 | $302.70 | $289.10 | $290.22 | $290.22 | 617,797 |
| 2022-05-27 | $299.58 | $306.11 | $297.29 | $305.08 | $305.08 | 642,755 |
| 2022-05-26 | $306.00 | $306.00 | $292.79 | $299.02 | $299.02 | 590,439 |
| 2022-05-25 | $311.59 | $315.91 | $308.88 | $314.68 | $314.68 | 383,798 |
| 2022-05-24 | $313.11 | $313.77 | $304.83 | $312.59 | $312.59 | 280,617 |
| 2022-05-23 | $312.24 | $314.66 | $308.91 | $311.81 | $311.81 | 316,251 |
| 2022-05-20 | $309.35 | $314.50 | $301.32 | $309.53 | $309.53 | 392,018 |
| 2022-05-19 | $299.88 | $313.98 | $299.88 | $309.32 | $309.32 | 482,253 |
| 2022-05-18 | $305.89 | $307.66 | $300.13 | $304.00 | $304.00 | 600,193 |
| 2022-05-17 | $306.13 | $310.82 | $302.55 | $307.68 | $307.68 | 389,224 |
| 2022-05-16 | $294.93 | $307.35 | $294.02 | $303.58 | $303.58 | 425,460 |
| 2022-05-13 | $290.88 | $296.72 | $288.09 | $295.89 | $295.89 | 290,063 |
| 2022-05-12 | $288.60 | $290.00 | $283.03 | $289.71 | $289.71 | 355,709 |
| 2022-05-11 | $291.20 | $301.28 | $288.25 | $288.54 | $288.54 | 434,743 |
| 2022-05-10 | $299.62 | $299.62 | $289.04 | $292.50 | $292.50 | 434,077 |
| 2022-05-09 | $304.35 | $305.64 | $295.56 | $296.50 | $296.50 | 406,833 |
| 2022-05-06 | $307.94 | $314.64 | $305.34 | $308.11 | $308.11 | 311,769 |
| 2022-05-05 | $311.33 | $313.20 | $305.46 | $311.56 | $311.56 | 401,357 |
| 2022-05-04 | $308.88 | $313.27 | $302.44 | $312.10 | $312.10 | 305,436 |
| 2022-05-03 | $308.17 | $312.90 | $306.02 | $307.02 | $307.02 | 287,386 |
| 2022-05-02 | $316.69 | $316.69 | $301.84 | $306.45 | $306.45 | 434,556 |
| 2022-04-29 | $312.67 | $318.98 | $311.33 | $313.45 | $313.45 | 490,526 |
| 2022-04-28 | $321.45 | $325.00 | $310.35 | $315.38 | $315.38 | 707,053 |
| 2022-04-27 | $322.95 | $328.34 | $319.47 | $323.84 | $323.84 | 555,626 |
| 2022-04-26 | $323.93 | $326.89 | $321.38 | $321.55 | $321.55 | 388,549 |
| 2022-04-25 | $324.65 | $327.63 | $320.47 | $326.72 | $326.72 | 317,501 |
| 2022-04-22 | $338.73 | $338.73 | $324.68 | $325.18 | $325.18 | 470,646 |
| 2022-04-21 | $348.95 | $350.19 | $338.91 | $340.76 | $340.76 | 242,100 |
| 2022-04-20 | $338.09 | $348.56 | $337.19 | $347.53 | $347.53 | 336,072 |
| 2022-04-19 | $335.40 | $337.22 | $332.51 | $335.57 | $335.57 | 311,381 |
| 2022-04-18 | $336.21 | $336.32 | $331.40 | $332.76 | $332.76 | 222,835 |
| 2022-04-14 | $335.65 | $342.38 | $335.57 | $335.94 | $335.94 | 232,771 |
| 2022-04-13 | $331.71 | $335.46 | $330.58 | $334.17 | $334.17 | 291,763 |
| 2022-04-12 | $333.18 | $337.69 | $331.03 | $331.88 | $331.88 | 261,346 |
| 2022-04-11 | $339.13 | $342.99 | $332.72 | $333.06 | $333.06 | 396,822 |
| 2022-04-08 | $342.28 | $343.49 | $336.95 | $337.60 | $337.60 | 366,418 |
| 2022-04-07 | $337.64 | $343.82 | $336.70 | $342.30 | $342.30 | 283,398 |
| 2022-04-06 | $329.46 | $339.20 | $328.31 | $338.72 | $338.72 | 377,372 |
| 2022-04-05 | $327.05 | $334.45 | $324.79 | $329.29 | $329.29 | 354,808 |
| 2022-04-04 | $338.40 | $340.53 | $327.51 | $328.67 | $328.67 | 447,405 |
| 2022-04-01 | $335.65 | $340.96 | $334.10 | $339.41 | $339.41 | 261,192 |
| 2022-03-31 | $339.60 | $341.05 | $333.34 | $333.59 | $333.59 | 388,250 |
| 2022-03-30 | $343.65 | $345.02 | $339.80 | $341.38 | $341.38 | 222,250 |
| 2022-03-29 | $345.09 | $345.09 | $338.96 | $343.43 | $343.43 | 223,037 |
| 2022-03-28 | $341.12 | $343.72 | $339.87 | $342.61 | $342.61 | 317,577 |
| 2022-03-25 | $337.74 | $340.36 | $335.03 | $340.11 | $340.11 | 217,679 |
| 2022-03-24 | $332.92 | $337.97 | $331.97 | $337.50 | $337.50 | 393,882 |
| 2022-03-23 | $335.16 | $338.27 | $331.45 | $331.86 | $331.86 | 295,633 |
| 2022-03-22 | $338.70 | $341.46 | $335.92 | $338.17 | $338.17 | 239,401 |
| 2022-03-21 | $343.35 | $347.62 | $335.18 | $337.34 | $337.34 | 401,908 |
| 2022-03-18 | $336.69 | $344.69 | $330.70 | $343.35 | $343.35 | 806,335 |
| 2022-03-17 | $327.98 | $337.44 | $327.51 | $337.41 | $337.41 | 421,703 |
| 2022-03-16 | $329.02 | $334.31 | $323.56 | $329.85 | $329.85 | 512,101 |
| 2022-03-15 | $312.45 | $328.36 | $308.67 | $327.77 | $327.77 | 560,015 |
| 2022-03-14 | $316.51 | $317.01 | $306.54 | $308.70 | $308.70 | 397,598 |
| 2022-03-11 | $317.00 | $319.90 | $312.20 | $313.11 | $313.11 | 290,888 |
| 2022-03-10 | $308.78 | $317.03 | $306.36 | $316.22 | $316.22 | 439,625 |
| 2022-03-09 | $315.84 | $317.36 | $309.04 | $312.25 | $312.25 | 460,483 |
| 2022-03-08 | $308.59 | $312.27 | $300.40 | $308.57 | $308.57 | 623,058 |
| 2022-03-07 | $321.00 | $321.00 | $308.35 | $311.82 | $311.82 | 573,560 |
| 2022-03-04 | $306.13 | $324.59 | $304.78 | $323.63 | $323.63 | 559,011 |
| 2022-03-03 | $309.42 | $316.42 | $306.53 | $314.12 | $314.12 | 589,447 |
| 2022-03-02 | $315.00 | $323.37 | $307.15 | $308.51 | $308.51 | 1,055,606 |
| 2022-03-01 | $306.10 | $313.99 | $295.24 | $311.88 | $311.88 | 13,995,642 |
| 2022-02-28 | $313.49 | $313.50 | $294.02 | $306.87 | $306.87 | 1,832,594 |
| 2022-02-25 | $308.58 | $318.85 | $308.58 | $318.34 | $318.34 | 336,620 |
| 2022-02-24 | $297.75 | $308.48 | $295.21 | $307.53 | $307.53 | 314,652 |
| 2022-02-23 | $309.41 | $312.18 | $303.33 | $303.93 | $303.93 | 225,085 |
| 2022-02-22 | $313.21 | $314.10 | $304.04 | $307.68 | $307.68 | 356,824 |
| 2022-02-18 | $319.42 | $326.00 | $314.21 | $314.87 | $314.87 | 324,562 |
| 2022-02-17 | $321.42 | $322.46 | $318.18 | $319.84 | $319.84 | 308,830 |
| 2022-02-16 | $316.37 | $324.60 | $316.37 | $322.43 | $322.43 | 352,947 |
| 2022-02-15 | $310.39 | $320.08 | $308.66 | $319.79 | $319.79 | 452,654 |
| 2022-02-14 | $302.84 | $309.47 | $302.84 | $307.51 | $307.51 | 441,954 |
| 2022-02-11 | $307.13 | $311.64 | $300.75 | $303.23 | $303.23 | 321,216 |
| 2022-02-10 | $296.53 | $322.87 | $294.59 | $306.16 | $306.16 | 755,905 |
| 2022-02-09 | $310.39 | $311.23 | $305.52 | $307.42 | $307.42 | 350,530 |
| 2022-02-08 | $295.23 | $308.91 | $295.00 | $307.63 | $307.63 | 538,837 |
| 2022-02-07 | $299.60 | $301.59 | $295.88 | $297.80 | $297.80 | 241,719 |
| 2022-02-04 | $293.65 | $302.30 | $288.90 | $298.77 | $298.77 | 361,138 |
| 2022-02-03 | $296.78 | $301.30 | $295.04 | $297.61 | $297.61 | 397,147 |
| 2022-02-02 | $288.51 | $298.78 | $288.31 | $295.66 | $295.66 | 280,513 |
| 2022-02-01 | $292.08 | $292.25 | $284.59 | $287.59 | $287.59 | 262,491 |
| 2022-01-31 | $284.83 | $290.93 | $282.14 | $290.48 | $290.48 | 706,624 |
| 2022-01-28 | $276.88 | $285.76 | $273.20 | $285.11 | $285.11 | 351,154 |
| 2022-01-27 | $270.09 | $283.98 | $270.09 | $275.85 | $275.85 | 517,940 |
| 2022-01-26 | $270.66 | $275.59 | $265.00 | $268.28 | $268.28 | 256,766 |
| 2022-01-25 | $273.47 | $274.26 | $263.64 | $270.21 | $270.21 | 293,310 |
| 2022-01-24 | $276.10 | $280.83 | $270.01 | $279.77 | $279.77 | 299,543 |
| 2022-01-21 | $281.55 | $283.84 | $277.40 | $278.08 | $278.08 | 213,758 |
| 2022-01-20 | $282.62 | $289.18 | $279.22 | $281.05 | $281.05 | 296,777 |
| 2022-01-19 | $279.17 | $283.91 | $275.98 | $280.44 | $280.44 | 271,959 |
| 2022-01-18 | $282.16 | $282.99 | $274.42 | $276.32 | $276.32 | 241,482 |
| 2022-01-14 | $290.02 | $291.78 | $282.36 | $286.10 | $286.10 | 239,446 |
| 2022-01-13 | $292.10 | $292.24 | $285.95 | $289.19 | $289.19 | 169,458 |
| 2022-01-12 | $293.17 | $297.55 | $290.79 | $292.08 | $292.08 | 212,182 |
| 2022-01-11 | $291.52 | $294.92 | $288.29 | $294.24 | $294.24 | 401,283 |
| 2022-01-10 | $286.18 | $290.98 | $285.27 | $289.70 | $289.70 | 204,849 |
| 2022-01-07 | $290.18 | $293.46 | $287.07 | $289.77 | $289.77 | 339,431 |
| 2022-01-06 | $295.22 | $301.35 | $287.81 | $291.77 | $291.77 | 348,447 |
| 2022-01-05 | $303.83 | $310.21 | $301.47 | $302.21 | $302.21 | 412,515 |
| 2022-01-04 | $316.28 | $317.18 | $303.76 | $303.94 | $303.94 | 255,688 |
| 2022-01-03 | $315.38 | $316.78 | $309.72 | $316.57 | $316.57 | 218,352 |
| 2021-12-31 | $320.07 | $323.96 | $318.06 | $318.08 | $318.08 | 215,310 |
| 2021-12-30 | $327.99 | $328.11 | $320.40 | $320.68 | $320.68 | 147,783 |
| 2021-12-29 | $323.79 | $326.81 | $321.58 | $324.88 | $324.88 | 206,527 |
| 2021-12-28 | $323.19 | $325.19 | $320.62 | $322.89 | $322.89 | 90,040 |
| 2021-12-27 | $318.10 | $322.53 | $316.00 | $322.33 | $322.33 | 180,108 |
| 2021-12-23 | $318.28 | $318.28 | $313.35 | $316.73 | $316.73 | 130,450 |
| 2021-12-22 | $306.90 | $316.69 | $305.99 | $316.38 | $316.38 | 164,885 |
| 2021-12-21 | $301.58 | $310.52 | $298.96 | $308.55 | $308.55 | 219,506 |
| 2021-12-20 | $300.00 | $301.28 | $294.70 | $299.05 | $299.05 | 275,126 |
| 2021-12-17 | $305.73 | $308.46 | $301.00 | $302.92 | $302.92 | 542,529 |
| 2021-12-16 | $313.74 | $314.01 | $306.32 | $306.87 | $306.87 | 210,855 |
| 2021-12-15 | $307.17 | $314.46 | $305.38 | $314.00 | $314.00 | 280,736 |
| 2021-12-14 | $303.44 | $306.65 | $299.62 | $306.18 | $306.18 | 207,345 |
| 2021-12-13 | $304.31 | $306.58 | $300.35 | $300.94 | $300.94 | 233,453 |
| 2021-12-10 | $296.04 | $303.01 | $295.30 | $302.98 | $302.98 | 268,639 |
| 2021-12-09 | $296.53 | $298.94 | $293.34 | $295.24 | $295.24 | 184,958 |
| 2021-12-08 | $292.26 | $298.16 | $289.56 | $297.33 | $297.33 | 133,707 |
| 2021-12-07 | $289.69 | $293.26 | $288.64 | $291.13 | $291.13 | 339,583 |
| 2021-12-06 | $289.26 | $289.26 | $281.91 | $285.05 | $285.05 | 289,242 |
| 2021-12-03 | $288.85 | $289.43 | $279.52 | $285.95 | $285.95 | 253,934 |
| 2021-12-02 | $281.72 | $290.33 | $278.51 | $288.02 | $288.02 | 369,478 |
| 2021-12-01 | $289.31 | $292.21 | $281.93 | $282.28 | $282.28 | 316,980 |
| 2021-11-30 | $296.06 | $298.00 | $284.83 | $285.18 | $285.18 | 421,714 |
| 2021-11-29 | $296.00 | $300.75 | $291.41 | $297.53 | $297.53 | 163,585 |
| 2021-11-26 | $304.12 | $304.12 | $291.29 | $292.42 | $292.42 | 122,487 |
| 2021-11-24 | $305.40 | $309.68 | $305.40 | $307.00 | $307.00 | 135,666 |
| 2021-11-23 | $303.92 | $307.49 | $301.20 | $306.50 | $306.50 | 157,025 |
| 2021-11-22 | $297.86 | $305.57 | $295.06 | $302.89 | $302.89 | 177,579 |
| 2021-11-19 | $307.39 | $307.74 | $296.73 | $298.00 | $298.00 | 263,403 |
| 2021-11-18 | $309.99 | $310.00 | $304.83 | $306.96 | $306.96 | 300,585 |
| 2021-11-17 | $307.48 | $311.00 | $306.87 | $307.75 | $307.75 | 316,584 |
| 2021-11-16 | $308.69 | $313.70 | $307.97 | $308.30 | $308.30 | 199,427 |
| 2021-11-15 | $313.06 | $314.70 | $307.77 | $308.82 | $308.82 | 134,590 |
| 2021-11-12 | $313.39 | $316.04 | $312.48 | $313.22 | $313.22 | 174,991 |
| 2021-11-11 | $303.14 | $312.86 | $301.37 | $312.57 | $312.57 | 222,453 |
| 2021-11-10 | $306.43 | $307.58 | $300.54 | $302.68 | $302.68 | 124,740 |
| 2021-11-09 | $304.42 | $306.04 | $303.43 | $305.38 | $305.38 | 136,487 |
| 2021-11-08 | $305.01 | $306.98 | $302.07 | $305.04 | $305.04 | 128,988 |
| 2021-11-05 | $304.06 | $312.52 | $302.43 | $304.18 | $304.18 | 199,859 |
| 2021-11-04 | $304.00 | $306.85 | $299.51 | $303.05 | $303.05 | 207,069 |
| 2021-11-03 | $292.69 | $305.00 | $290.31 | $303.99 | $303.99 | 246,230 |
| 2021-11-02 | $299.50 | $301.98 | $293.79 | $294.46 | $294.46 | 246,233 |
| 2021-11-01 | $296.36 | $299.00 | $292.03 | $297.97 | $297.97 | 298,578 |
| 2021-10-29 | $298.49 | $300.81 | $294.61 | $295.72 | $295.72 | 392,248 |
| 2021-10-28 | $301.80 | $304.00 | $295.04 | $297.14 | $297.14 | 304,782 |
| 2021-10-27 | $298.51 | $301.08 | $295.19 | $295.62 | $295.62 | 297,213 |
| 2021-10-26 | $299.00 | $302.16 | $292.42 | $299.46 | $299.46 | 200,859 |
| 2021-10-25 | $299.70 | $299.70 | $295.31 | $297.60 | $297.60 | 183,196 |
| 2021-10-22 | $296.26 | $298.70 | $293.73 | $297.89 | $297.89 | 204,698 |
| 2021-10-21 | $289.20 | $296.62 | $288.30 | $296.25 | $296.25 | 286,107 |
| 2021-10-20 | $284.00 | $293.58 | $283.71 | $290.10 | $290.10 | 253,526 |
| 2021-10-19 | $278.60 | $283.18 | $276.31 | $281.92 | $281.92 | 268,157 |
| 2021-10-18 | $279.79 | $280.49 | $275.91 | $276.28 | $276.28 | 209,539 |
| 2021-10-15 | $281.43 | $283.65 | $279.43 | $280.09 | $280.09 | 260,020 |
| 2021-10-14 | $283.11 | $290.81 | $279.09 | $280.04 | $280.04 | 386,942 |
| 2021-10-13 | $279.89 | $280.35 | $272.39 | $275.57 | $275.57 | 194,732 |
| 2021-10-12 | $280.38 | $283.77 | $279.81 | $280.69 | $280.69 | 151,897 |
| 2021-10-11 | $280.97 | $284.05 | $278.91 | $279.13 | $279.13 | 171,383 |
| 2021-10-08 | $279.35 | $280.84 | $275.65 | $280.62 | $280.62 | 131,593 |
| 2021-10-07 | $273.70 | $279.82 | $272.17 | $277.12 | $277.12 | 168,193 |
| 2021-10-06 | $266.98 | $270.53 | $261.89 | $270.51 | $270.51 | 197,862 |
| 2021-10-05 | $272.08 | $275.93 | $267.18 | $269.41 | $269.41 | 305,584 |
| 2021-10-04 | $269.36 | $274.75 | $267.91 | $269.50 | $269.50 | 167,752 |
| 2021-10-01 | $271.21 | $272.67 | $260.10 | $271.51 | $271.51 | 260,697 |
| 2021-09-30 | $279.70 | $282.64 | $271.29 | $271.31 | $271.31 | 343,617 |
| 2021-09-29 | $277.69 | $281.15 | $276.75 | $280.13 | $280.13 | 163,158 |
| 2021-09-28 | $281.35 | $283.30 | $275.73 | $275.84 | $275.84 | 266,044 |
| 2021-09-27 | $287.00 | $289.60 | $281.67 | $282.70 | $282.70 | 218,448 |
| 2021-09-24 | $282.34 | $288.53 | $280.68 | $287.64 | $287.64 | 313,813 |
| 2021-09-23 | $279.08 | $286.06 | $276.27 | $282.74 | $282.74 | 233,049 |
| 2021-09-22 | $281.03 | $281.03 | $275.12 | $277.22 | $277.22 | 259,917 |
| 2021-09-21 | $279.81 | $283.81 | $278.85 | $279.33 | $279.33 | 399,068 |
| 2021-09-20 | $276.04 | $279.79 | $272.97 | $277.39 | $277.39 | 350,103 |
| 2021-09-17 | $270.26 | $279.55 | $263.81 | $278.14 | $278.14 | 898,505 |
| 2021-09-16 | $266.43 | $270.03 | $262.51 | $269.63 | $269.63 | 443,940 |
| 2021-09-15 | $260.60 | $267.32 | $260.19 | $266.11 | $266.11 | 277,918 |
| 2021-09-14 | $264.37 | $264.37 | $259.31 | $262.05 | $262.05 | 260,242 |
| 2021-09-13 | $254.23 | $265.19 | $252.39 | $262.99 | $262.99 | 265,573 |
| 2021-09-10 | $262.77 | $262.77 | $249.57 | $252.39 | $252.39 | 350,274 |
| 2021-09-09 | $263.58 | $264.53 | $258.59 | $258.71 | $258.71 | 315,357 |
| 2021-09-08 | $268.21 | $268.63 | $261.17 | $262.10 | $262.10 | 272,207 |
| 2021-09-07 | $274.65 | $274.65 | $267.16 | $268.37 | $268.37 | 222,990 |
| 2021-09-03 | $271.39 | $275.07 | $270.09 | $274.75 | $274.75 | 176,683 |
| 2021-09-02 | $265.32 | $272.96 | $264.83 | $272.67 | $272.67 | 246,211 |
| 2021-09-01 | $268.86 | $268.86 | $259.82 | $265.18 | $265.18 | 239,376 |
| 2021-08-31 | $265.64 | $269.91 | $264.73 | $268.77 | $268.77 | 366,812 |
| 2021-08-30 | $269.00 | $270.19 | $265.39 | $265.52 | $265.52 | 180,225 |
| 2021-08-27 | $263.67 | $273.81 | $261.77 | $268.74 | $268.74 | 320,412 |
| 2021-08-26 | $264.58 | $266.36 | $261.86 | $264.13 | $264.13 | 115,421 |
| 2021-08-25 | $265.95 | $269.36 | $264.86 | $264.88 | $264.88 | 174,455 |
| 2021-08-24 | $264.58 | $267.88 | $261.89 | $267.64 | $267.64 | 157,084 |
| 2021-08-23 | $268.33 | $268.33 | $261.33 | $262.82 | $262.82 | 159,110 |
| 2021-08-20 | $264.46 | $267.25 | $262.01 | $266.99 | $266.99 | 206,063 |
| 2021-08-19 | $251.60 | $263.31 | $250.12 | $263.00 | $263.00 | 218,401 |
| 2021-08-18 | $259.90 | $259.90 | $253.14 | $253.27 | $253.27 | 235,387 |
| 2021-08-17 | $253.53 | $260.35 | $252.77 | $259.92 | $259.92 | 218,650 |
| 2021-08-16 | $247.17 | $253.98 | $245.72 | $253.32 | $253.32 | 179,589 |
| 2021-08-13 | $247.31 | $249.33 | $244.75 | $248.28 | $248.28 | 164,568 |
| 2021-08-12 | $249.59 | $250.85 | $246.79 | $247.54 | $247.54 | 168,437 |
| 2021-08-11 | $255.53 | $255.55 | $249.02 | $249.77 | $249.77 | 234,868 |
| 2021-08-10 | $261.00 | $261.00 | $255.61 | $256.04 | $256.04 | 221,969 |
| 2021-08-09 | $265.16 | $267.00 | $258.74 | $261.25 | $261.25 | 290,492 |
| 2021-08-06 | $268.58 | $269.89 | $263.12 | $265.06 | $265.06 | 248,100 |
| 2021-08-05 | $277.88 | $280.00 | $262.13 | $268.64 | $268.64 | 258,371 |
| 2021-08-04 | $276.82 | $283.43 | $276.49 | $278.79 | $278.79 | 478,155 |
| 2021-08-03 | $276.00 | $277.67 | $273.10 | $277.45 | $277.45 | 508,040 |
| 2021-08-02 | $272.90 | $274.94 | $269.32 | $274.25 | $274.25 | 845,907 |
| 2021-07-30 | $256.57 | $273.32 | $255.55 | $273.01 | $273.01 | 480,595 |
| 2021-07-29 | $258.35 | $258.35 | $243.32 | $255.21 | $255.21 | 545,944 |
| 2021-07-28 | $259.36 | $261.29 | $256.14 | $259.17 | $259.17 | 293,738 |
| 2021-07-27 | $256.85 | $260.44 | $254.08 | $260.32 | $260.32 | 253,017 |
| 2021-07-26 | $260.75 | $261.32 | $253.84 | $257.83 | $257.83 | 193,597 |
| 2021-07-23 | $258.29 | $261.61 | $256.04 | $261.20 | $261.20 | 150,721 |
| 2021-07-22 | $257.82 | $259.52 | $254.47 | $257.57 | $257.57 | 138,753 |
| 2021-07-21 | $256.54 | $257.22 | $253.26 | $256.50 | $256.50 | 281,712 |
| 2021-07-20 | $251.71 | $258.07 | $251.71 | $254.21 | $254.21 | 309,890 |
| 2021-07-19 | $255.00 | $257.08 | $249.00 | $250.14 | $250.14 | 191,430 |
| 2021-07-16 | $261.77 | $262.30 | $255.78 | $257.13 | $257.13 | 188,002 |
| 2021-07-15 | $253.60 | $262.13 | $251.53 | $260.76 | $260.76 | 318,499 |
| 2021-07-14 | $257.81 | $258.75 | $255.03 | $255.10 | $255.10 | 234,409 |
| 2021-07-13 | $256.88 | $258.93 | $256.73 | $257.05 | $257.05 | 111,405 |
| 2021-07-12 | $257.00 | $258.58 | $256.03 | $257.71 | $257.71 | 144,633 |
| 2021-07-09 | $255.44 | $258.60 | $254.03 | $257.25 | $257.25 | 191,375 |
| 2021-07-08 | $253.96 | $254.68 | $250.87 | $253.47 | $253.47 | 228,926 |
| 2021-07-07 | $255.35 | $257.20 | $252.29 | $256.73 | $256.73 | 319,365 |
| 2021-07-06 | $255.07 | $256.97 | $252.90 | $255.66 | $255.66 | 134,343 |
| 2021-07-02 | $256.45 | $259.13 | $254.36 | $257.00 | $257.00 | 162,044 |
| 2021-07-01 | $253.86 | $256.53 | $253.05 | $256.05 | $256.05 | 216,284 |
| 2021-06-30 | $256.93 | $256.93 | $252.43 | $253.06 | $253.06 | 297,816 |
| 2021-06-29 | $254.81 | $259.03 | $254.59 | $256.83 | $256.83 | 288,267 |
| 2021-06-28 | $255.09 | $255.13 | $251.66 | $254.03 | $254.03 | 184,855 |
| 2021-06-25 | $249.81 | $256.88 | $248.53 | $254.65 | $254.65 | 1,056,721 |
| 2021-06-24 | $250.58 | $253.20 | $248.13 | $249.66 | $249.66 | 280,890 |
| 2021-06-23 | $246.50 | $249.64 | $244.79 | $248.49 | $248.49 | 322,574 |
| 2021-06-22 | $246.35 | $248.34 | $243.65 | $246.29 | $246.29 | 372,832 |
| 2021-06-21 | $240.83 | $247.26 | $239.94 | $246.40 | $246.40 | 481,842 |
| 2021-06-18 | $248.00 | $248.99 | $239.30 | $239.54 | $239.54 | 654,890 |
| 2021-06-17 | $242.98 | $251.36 | $241.74 | $249.78 | $249.78 | 422,531 |
| 2021-06-16 | $248.31 | $249.83 | $243.14 | $243.34 | $243.34 | 275,657 |
| 2021-06-15 | $244.50 | $250.62 | $242.17 | $247.88 | $247.88 | 252,815 |
| 2021-06-14 | $248.39 | $248.39 | $239.20 | $243.61 | $243.61 | 397,226 |
| 2021-06-11 | $251.56 | $253.11 | $246.57 | $248.39 | $248.39 | 379,790 |
| 2021-06-10 | $249.12 | $253.78 | $249.12 | $250.84 | $250.84 | 301,266 |
| 2021-06-09 | $252.97 | $252.97 | $248.18 | $248.35 | $248.35 | 191,998 |
| 2021-06-08 | $245.91 | $252.84 | $245.91 | $252.24 | $252.24 | 259,428 |
| 2021-06-07 | $250.05 | $250.05 | $244.76 | $245.20 | $245.20 | 279,535 |
| 2021-06-04 | $251.09 | $251.99 | $247.97 | $249.00 | $249.00 | 160,130 |
| 2021-06-03 | $248.92 | $252.25 | $247.11 | $250.37 | $250.37 | 277,912 |
| 2021-06-02 | $250.49 | $250.49 | $246.72 | $248.93 | $248.93 | 313,147 |
| 2021-06-01 | $252.50 | $252.50 | $246.90 | $249.10 | $249.10 | 310,857 |
| 2021-05-28 | $251.34 | $253.74 | $249.42 | $251.36 | $251.36 | 171,065 |
| 2021-05-27 | $252.71 | $252.71 | $248.42 | $250.28 | $250.28 | 429,771 |
| 2021-05-26 | $254.13 | $254.13 | $248.40 | $251.62 | $251.62 | 445,806 |
| 2021-05-25 | $254.05 | $255.93 | $250.68 | $253.00 | $253.00 | 696,260 |
| 2021-05-24 | $256.89 | $257.54 | $252.91 | $254.00 | $254.00 | 315,123 |
| 2021-05-21 | $256.38 | $260.01 | $255.53 | $256.50 | $256.50 | 459,360 |
| 2021-05-20 | $259.07 | $259.98 | $255.55 | $256.24 | $256.24 | 349,173 |
| 2021-05-19 | $258.26 | $259.24 | $252.08 | $258.50 | $258.50 | 338,100 |
| 2021-05-18 | $262.31 | $263.34 | $258.49 | $261.75 | $261.75 | 253,548 |
| 2021-05-17 | $258.88 | $262.74 | $257.31 | $262.05 | $262.05 | 133,890 |
| 2021-05-14 | $266.69 | $267.19 | $259.82 | $260.48 | $260.48 | 236,417 |
| 2021-05-13 | $257.48 | $265.98 | $257.48 | $265.04 | $265.04 | 368,634 |
| 2021-05-12 | $260.98 | $262.23 | $256.59 | $257.01 | $257.01 | 282,925 |
| 2021-05-11 | $267.62 | $268.27 | $261.86 | $263.03 | $263.03 | 221,887 |
| 2021-05-10 | $269.14 | $273.01 | $267.44 | $268.74 | $268.74 | 224,729 |
| 2021-05-07 | $262.97 | $268.99 | $262.06 | $267.84 | $267.84 | 274,739 |
| 2021-05-06 | $263.30 | $267.18 | $261.16 | $263.62 | $263.62 | 260,404 |
| 2021-05-05 | $264.76 | $265.40 | $259.88 | $262.98 | $262.98 | 202,200 |
| 2021-05-04 | $256.00 | $265.05 | $256.00 | $264.61 | $264.61 | 262,378 |
| 2021-05-03 | $254.82 | $259.63 | $253.41 | $256.23 | $256.23 | 311,910 |
| 2021-04-30 | $254.83 | $256.12 | $249.62 | $255.10 | $255.10 | 269,477 |
| 2021-04-29 | $252.00 | $261.50 | $249.80 | $253.77 | $253.77 | 363,635 |
| 2021-04-28 | $251.83 | $255.79 | $247.75 | $248.66 | $248.66 | 316,144 |
| 2021-04-27 | $251.44 | $252.62 | $247.84 | $250.83 | $250.83 | 346,068 |
| 2021-04-26 | $256.58 | $256.58 | $253.28 | $253.53 | $253.53 | 262,401 |
| 2021-04-23 | $254.03 | $256.01 | $251.72 | $255.44 | $255.44 | 195,974 |
| 2021-04-22 | $253.93 | $254.36 | $249.90 | $253.16 | $253.16 | 175,391 |
| 2021-04-21 | $254.15 | $255.08 | $250.99 | $254.43 | $254.43 | 239,649 |
| 2021-04-20 | $253.55 | $257.68 | $249.83 | $252.49 | $252.49 | 406,939 |
| 2021-04-19 | $249.15 | $255.49 | $248.84 | $254.67 | $254.67 | 298,865 |
| 2021-04-16 | $250.36 | $251.86 | $248.24 | $250.30 | $250.30 | 237,785 |
| 2021-04-15 | $245.47 | $250.57 | $245.47 | $249.03 | $249.03 | 176,836 |
| 2021-04-14 | $243.18 | $246.48 | $242.90 | $244.16 | $244.16 | 193,551 |
| 2021-04-13 | $240.76 | $245.40 | $240.59 | $242.44 | $242.44 | 232,391 |
| 2021-04-12 | $240.58 | $245.47 | $239.30 | $240.85 | $240.85 | 321,878 |
| 2021-04-09 | $231.81 | $241.33 | $229.81 | $240.98 | $240.98 | 353,478 |
| 2021-04-08 | $232.05 | $233.31 | $229.69 | $230.67 | $230.67 | 224,234 |
| 2021-04-07 | $233.35 | $233.93 | $229.98 | $231.31 | $231.31 | 230,553 |
| 2021-04-06 | $237.42 | $237.42 | $232.67 | $233.34 | $233.34 | 235,225 |
| 2021-04-05 | $236.52 | $237.20 | $233.78 | $236.72 | $236.72 | 233,173 |
| 2021-04-01 | $233.77 | $236.84 | $231.26 | $235.48 | $235.48 | 300,936 |
| 2021-03-31 | $235.22 | $237.72 | $233.72 | $233.76 | $233.76 | 349,495 |
| 2021-03-30 | $234.13 | $237.53 | $233.56 | $235.20 | $235.20 | 254,679 |
| 2021-03-29 | $234.67 | $239.93 | $232.97 | $233.28 | $233.28 | 236,814 |
| 2021-03-26 | $235.18 | $235.18 | $231.43 | $234.19 | $234.19 | 299,447 |
| 2021-03-25 | $235.33 | $235.33 | $230.53 | $234.04 | $234.04 | 236,928 |
| 2021-03-24 | $234.77 | $238.13 | $234.77 | $235.10 | $235.10 | 225,297 |
| 2021-03-23 | $233.95 | $236.25 | $231.56 | $234.71 | $234.71 | 313,861 |
| 2021-03-22 | $233.55 | $235.70 | $231.12 | $234.48 | $234.48 | 284,563 |
| 2021-03-19 | $231.45 | $235.60 | $228.65 | $233.17 | $233.17 | 719,482 |
| 2021-03-18 | $225.59 | $232.25 | $225.56 | $230.12 | $230.12 | 263,234 |
| 2021-03-17 | $234.66 | $234.96 | $225.59 | $227.05 | $227.05 | 352,626 |
| 2021-03-16 | $234.33 | $234.96 | $229.86 | $233.84 | $233.84 | 326,390 |
| 2021-03-15 | $232.75 | $236.77 | $230.56 | $234.02 | $234.02 | 345,236 |
| 2021-03-12 | $227.98 | $232.68 | $227.98 | $232.49 | $232.49 | 357,289 |
| 2021-03-11 | $224.81 | $229.60 | $224.45 | $229.09 | $229.09 | 340,315 |
| 2021-03-10 | $224.49 | $224.55 | $220.62 | $223.47 | $223.47 | 463,298 |
| 2021-03-09 | $219.72 | $224.96 | $217.35 | $218.09 | $218.09 | 259,898 |
| 2021-03-08 | $219.57 | $221.07 | $216.83 | $217.24 | $217.24 | 297,128 |
| 2021-03-05 | $212.01 | $220.50 | $209.41 | $219.55 | $219.55 | 313,732 |
| 2021-03-04 | $210.68 | $217.42 | $209.22 | $210.10 | $210.10 | 379,211 |
| 2021-03-03 | $220.87 | $221.61 | $211.44 | $212.09 | $212.09 | 347,014 |
| 2021-03-02 | $221.43 | $224.12 | $219.90 | $222.86 | $222.86 | 255,495 |
| 2021-03-01 | $219.06 | $225.59 | $219.06 | $222.24 | $222.24 | 227,229 |
| 2021-02-26 | $219.79 | $221.94 | $214.97 | $216.76 | $216.76 | 374,021 |
| 2021-02-25 | $225.15 | $226.81 | $216.39 | $218.76 | $218.76 | 240,530 |
| 2021-02-24 | $224.05 | $226.87 | $222.99 | $226.02 | $226.02 | 228,853 |
| 2021-02-23 | $223.79 | $227.88 | $221.53 | $225.14 | $225.14 | 277,337 |
| 2021-02-22 | $219.44 | $224.62 | $217.33 | $224.35 | $224.35 | 306,554 |
| 2021-02-19 | $219.99 | $221.76 | $216.03 | $220.83 | $220.83 | 381,572 |
| 2021-02-18 | $216.37 | $217.88 | $212.27 | $216.11 | $216.11 | 275,860 |
| 2021-02-17 | $215.20 | $218.36 | $214.19 | $216.90 | $216.90 | 298,723 |
| 2021-02-16 | $216.21 | $220.00 | $213.89 | $215.43 | $215.43 | 344,813 |
| 2021-02-12 | $213.62 | $217.32 | $205.61 | $216.28 | $216.28 | 833,686 |
| 2021-02-11 | $203.47 | $222.39 | $202.65 | $216.26 | $216.26 | 901,577 |
| 2021-02-10 | $207.57 | $208.40 | $203.85 | $206.20 | $206.20 | 466,450 |
| 2021-02-09 | $202.40 | $209.95 | $202.40 | $206.01 | $206.01 | 422,322 |
| 2021-02-08 | $206.68 | $206.68 | $199.81 | $202.54 | $202.54 | 594,782 |
| 2021-02-05 | $210.02 | $210.02 | $200.70 | $204.70 | $204.70 | 702,107 |
| 2021-02-04 | $211.31 | $211.44 | $205.78 | $206.65 | $206.65 | 261,850 |
| 2021-02-03 | $212.58 | $215.27 | $208.66 | $210.90 | $210.90 | 348,972 |
| 2021-02-02 | $217.32 | $219.23 | $211.80 | $212.06 | $212.06 | 293,897 |
| 2021-02-01 | $214.81 | $215.67 | $212.49 | $214.11 | $214.11 | 328,324 |
| 2021-01-29 | $217.78 | $217.78 | $211.46 | $213.61 | $213.61 | 534,936 |
| 2021-01-28 | $218.93 | $221.92 | $216.20 | $218.47 | $218.47 | 293,682 |
| 2021-01-27 | $215.00 | $217.57 | $211.79 | $216.93 | $216.93 | 401,547 |
| 2021-01-26 | $227.42 | $228.75 | $219.22 | $219.32 | $219.32 | 275,511 |
| 2021-01-25 | $223.84 | $228.15 | $222.27 | $224.84 | $224.84 | 330,530 |
| 2021-01-22 | $222.13 | $224.09 | $218.01 | $223.12 | $223.12 | 257,554 |
| 2021-01-21 | $221.72 | $224.57 | $218.93 | $222.31 | $222.31 | 385,181 |
| 2021-01-20 | $218.71 | $223.44 | $217.14 | $222.63 | $222.63 | 290,829 |
| 2021-01-19 | $223.82 | $224.46 | $217.86 | $219.10 | $219.10 | 348,941 |
| 2021-01-15 | $222.01 | $224.42 | $218.46 | $220.74 | $220.74 | 255,469 |
| 2021-01-14 | $228.22 | $234.10 | $223.01 | $223.76 | $223.76 | 402,079 |
| 2021-01-13 | $236.85 | $236.85 | $228.05 | $228.59 | $228.59 | 331,751 |
| 2021-01-12 | $240.53 | $243.05 | $236.92 | $237.89 | $237.89 | 259,661 |
| 2021-01-11 | $241.86 | $244.85 | $238.51 | $241.80 | $241.80 | 232,840 |
| 2021-01-08 | $241.66 | $246.72 | $238.73 | $243.10 | $243.10 | 253,549 |
| 2021-01-07 | $236.32 | $243.78 | $236.32 | $242.05 | $242.05 | 340,471 |
| 2021-01-06 | $214.38 | $236.69 | $214.30 | $235.73 | $235.73 | 585,358 |
| 2021-01-05 | $215.71 | $219.99 | $215.23 | $215.95 | $215.95 | 211,537 |
| 2021-01-04 | $214.98 | $216.91 | $210.98 | $216.08 | $216.08 | 357,669 |
| 2020-12-31 | $207.74 | $213.51 | $207.23 | $212.68 | $212.68 | 216,831 |
| 2020-12-30 | $206.88 | $209.72 | $206.17 | $206.76 | $206.76 | 151,868 |
| 2020-12-29 | $207.88 | $209.38 | $205.80 | $207.34 | $207.34 | 183,768 |
| 2020-12-28 | $208.50 | $209.23 | $205.44 | $206.52 | $206.52 | 138,891 |
| 2020-12-24 | $207.96 | $208.86 | $205.93 | $207.10 | $207.10 | 58,624 |
| 2020-12-23 | $207.40 | $210.26 | $205.91 | $208.49 | $208.49 | 202,809 |
| 2020-12-22 | $201.33 | $206.83 | $200.73 | $205.73 | $205.73 | 266,413 |
| 2020-12-21 | $198.29 | $202.42 | $196.08 | $202.16 | $202.16 | 215,592 |
| 2020-12-18 | $204.86 | $204.86 | $199.40 | $201.96 | $201.96 | 977,707 |
| 2020-12-17 | $201.45 | $205.32 | $200.65 | $203.65 | $203.65 | 281,306 |
| 2020-12-16 | $205.62 | $205.62 | $199.00 | $200.65 | $200.65 | 228,901 |
| 2020-12-15 | $201.37 | $204.04 | $200.34 | $204.04 | $204.04 | 242,000 |
| 2020-12-14 | $202.49 | $203.88 | $198.39 | $199.68 | $199.68 | 287,179 |
| 2020-12-11 | $204.38 | $205.88 | $199.67 | $200.18 | $200.18 | 387,104 |
| 2020-12-10 | $209.75 | $209.75 | $203.39 | $204.69 | $204.69 | 369,478 |
| 2020-12-09 | $215.76 | $216.36 | $207.58 | $209.76 | $209.76 | 240,058 |
| 2020-12-08 | $209.69 | $215.81 | $209.11 | $215.07 | $215.07 | 187,089 |
| 2020-12-07 | $213.72 | $214.45 | $209.48 | $211.45 | $211.45 | 218,053 |
| 2020-12-04 | $208.66 | $214.30 | $208.53 | $213.72 | $213.72 | 221,767 |
| 2020-12-03 | $207.19 | $210.63 | $206.69 | $208.12 | $208.12 | 209,944 |
| 2020-12-02 | $206.49 | $210.24 | $206.27 | $208.04 | $208.04 | 187,272 |
| 2020-12-01 | $207.05 | $212.93 | $205.35 | $207.20 | $207.20 | 212,675 |
| 2020-11-30 | $206.48 | $207.47 | $203.12 | $204.13 | $204.13 | 445,577 |
| 2020-11-27 | $202.82 | $208.52 | $202.12 | $207.02 | $207.02 | 106,158 |
| 2020-11-25 | $206.38 | $206.38 | $200.74 | $202.82 | $202.82 | 222,056 |
| 2020-11-24 | $208.26 | $210.29 | $204.93 | $205.17 | $205.17 | 357,533 |
| 2020-11-23 | $209.08 | $211.02 | $206.08 | $207.20 | $207.20 | 194,147 |
| 2020-11-20 | $209.70 | $209.70 | $206.28 | $207.26 | $207.26 | 232,453 |
| 2020-11-19 | $212.38 | $213.72 | $207.70 | $209.18 | $209.18 | 225,720 |
| 2020-11-18 | $220.83 | $220.83 | $212.47 | $213.34 | $213.34 | 217,219 |
| 2020-11-17 | $215.82 | $221.20 | $214.52 | $219.76 | $219.76 | 260,182 |
| 2020-11-16 | $221.83 | $221.95 | $215.46 | $218.90 | $218.90 | 182,640 |
| 2020-11-13 | $216.27 | $220.36 | $215.51 | $219.74 | $219.74 | 247,454 |
| 2020-11-12 | $218.24 | $218.93 | $212.48 | $215.80 | $215.80 | 329,155 |
| 2020-11-11 | $222.82 | $224.00 | $217.37 | $219.01 | $219.01 | 322,844 |
| 2020-11-10 | $206.45 | $222.56 | $203.00 | $220.04 | $220.04 | 515,619 |
| 2020-11-09 | $223.26 | $223.26 | $206.31 | $207.10 | $207.10 | 463,178 |
| 2020-11-06 | $216.60 | $218.05 | $214.32 | $215.47 | $215.47 | 226,661 |
| 2020-11-05 | $221.11 | $221.11 | $215.49 | $216.82 | $216.82 | 322,538 |
| 2020-11-04 | $205.99 | $220.84 | $205.99 | $216.94 | $216.94 | 631,168 |
| 2020-11-03 | $201.09 | $212.74 | $199.43 | $211.59 | $211.59 | 384,686 |
| 2020-11-02 | $189.31 | $200.07 | $189.31 | $198.85 | $198.85 | 464,346 |
| 2020-10-30 | $187.29 | $190.21 | $183.03 | $186.47 | $186.47 | 358,405 |
| 2020-10-29 | $201.00 | $205.00 | $185.62 | $187.11 | $187.11 | 536,806 |
| 2020-10-28 | $200.11 | $200.69 | $192.91 | $193.23 | $193.23 | 412,808 |
| 2020-10-27 | $203.06 | $205.67 | $199.37 | $203.87 | $203.87 | 257,515 |
| 2020-10-26 | $209.73 | $211.04 | $202.89 | $205.03 | $205.03 | 350,109 |
| 2020-10-23 | $211.48 | $215.62 | $210.21 | $212.55 | $212.55 | 178,082 |
| 2020-10-22 | $205.80 | $211.86 | $205.19 | $211.12 | $211.12 | 177,488 |
| 2020-10-21 | $207.51 | $209.20 | $205.35 | $206.73 | $206.73 | 180,283 |
| 2020-10-20 | $207.08 | $209.51 | $205.34 | $206.60 | $206.60 | 177,644 |
| 2020-10-19 | $210.75 | $213.78 | $205.82 | $206.69 | $206.69 | 216,414 |
| 2020-10-16 | $206.07 | $211.46 | $204.10 | $210.64 | $210.64 | 262,532 |
| 2020-10-15 | $201.11 | $208.86 | $201.00 | $206.50 | $206.50 | 229,615 |
| 2020-10-14 | $203.62 | $205.00 | $200.77 | $202.85 | $202.85 | 258,186 |
| 2020-10-13 | $203.96 | $209.22 | $203.41 | $203.63 | $203.63 | 249,487 |
| 2020-10-12 | $200.90 | $207.65 | $200.01 | $204.40 | $204.40 | 287,927 |
| 2020-10-09 | $201.17 | $201.92 | $197.91 | $199.20 | $199.20 | 270,462 |
| 2020-10-08 | $205.50 | $206.10 | $199.10 | $199.75 | $199.75 | 227,096 |
| 2020-10-07 | $199.69 | $203.90 | $198.83 | $203.53 | $203.53 | 477,579 |
| 2020-10-06 | $202.04 | $202.40 | $196.38 | $198.18 | $198.18 | 394,973 |
| 2020-10-05 | $195.00 | $201.87 | $195.00 | $201.32 | $201.32 | 507,820 |
| 2020-10-02 | $185.96 | $194.88 | $185.68 | $193.36 | $193.36 | 585,766 |
| 2020-10-01 | $182.53 | $188.38 | $181.22 | $188.18 | $188.18 | 898,665 |
| 2020-09-30 | $173.13 | $184.20 | $171.40 | $183.04 | $183.04 | 684,583 |
| 2020-09-29 | $159.00 | $172.60 | $159.00 | $171.80 | $171.80 | 528,422 |
| 2020-09-28 | $163.39 | $165.49 | $161.15 | $163.07 | $163.07 | 385,780 |
| 2020-09-25 | $152.49 | $161.76 | $152.49 | $161.51 | $161.51 | 582,307 |
| 2020-09-24 | $153.37 | $156.77 | $151.66 | $153.08 | $153.08 | 742,406 |
| 2020-09-23 | $156.60 | $158.29 | $151.40 | $153.07 | $153.07 | 1,071,857 |
| 2020-09-22 | $169.33 | $169.97 | $155.35 | $156.21 | $156.21 | 1,017,062 |
| 2020-09-21 | $174.46 | $174.47 | $165.39 | $168.88 | $168.88 | 750,896 |
| 2020-09-18 | $182.75 | $185.74 | $181.09 | $184.56 | $184.56 | 543,872 |
| 2020-09-17 | $182.28 | $183.68 | $179.99 | $181.31 | $181.31 | 294,337 |
| 2020-09-16 | $183.00 | $188.27 | $181.85 | $184.17 | $184.17 | 348,479 |
| 2020-09-15 | $179.57 | $182.72 | $179.57 | $181.79 | $181.79 | 266,147 |
| 2020-09-14 | $170.71 | $179.83 | $170.22 | $179.28 | $179.28 | 443,493 |
| 2020-09-11 | $174.15 | $174.15 | $166.28 | $168.84 | $168.84 | 293,826 |
| 2020-09-10 | $175.70 | $177.15 | $170.47 | $171.45 | $171.45 | 420,050 |
| 2020-09-09 | $176.52 | $177.46 | $171.61 | $175.50 | $175.50 | 299,412 |
| 2020-09-08 | $181.60 | $182.69 | $173.87 | $175.08 | $175.08 | 343,121 |
| 2020-09-04 | $184.04 | $184.91 | $177.90 | $183.00 | $183.00 | 241,860 |
| 2020-09-03 | $193.15 | $194.09 | $182.05 | $184.10 | $184.10 | 242,391 |
| 2020-09-02 | $186.52 | $193.93 | $183.81 | $193.15 | $193.15 | 383,584 |
| 2020-09-01 | $187.43 | $190.27 | $184.36 | $186.03 | $186.03 | 271,986 |
| 2020-08-31 | $182.78 | $186.97 | $182.69 | $184.97 | $184.97 | 407,146 |
| 2020-08-28 | $183.52 | $186.31 | $181.02 | $183.82 | $183.82 | 190,554 |
| 2020-08-27 | $182.00 | $186.09 | $180.20 | $183.74 | $183.74 | 216,889 |
| 2020-08-26 | $183.17 | $183.17 | $178.20 | $181.21 | $181.21 | 248,424 |
| 2020-08-25 | $182.41 | $182.51 | $179.85 | $182.26 | $182.26 | 209,833 |
| 2020-08-24 | $190.00 | $190.50 | $180.70 | $181.59 | $181.59 | 226,357 |
| 2020-08-21 | $189.50 | $192.30 | $187.07 | $188.55 | $188.55 | 334,258 |
| 2020-08-20 | $191.91 | $192.12 | $189.06 | $189.96 | $189.96 | 366,532 |
| 2020-08-19 | $192.63 | $196.69 | $192.19 | $193.51 | $193.51 | 262,216 |
| 2020-08-18 | $195.31 | $195.57 | $192.35 | $192.80 | $192.80 | 165,083 |
| 2020-08-17 | $194.80 | $198.38 | $193.79 | $195.55 | $195.55 | 369,930 |
| 2020-08-14 | $192.56 | $194.23 | $190.47 | $193.76 | $193.76 | 143,771 |
| 2020-08-13 | $191.56 | $193.49 | $188.09 | $193.02 | $193.02 | 275,461 |
| 2020-08-12 | $187.67 | $192.16 | $186.48 | $191.80 | $191.80 | 265,322 |
| 2020-08-11 | $190.71 | $191.29 | $185.39 | $185.61 | $185.61 | 270,431 |
| 2020-08-10 | $196.01 | $196.01 | $188.97 | $189.30 | $189.30 | 305,845 |
| 2020-08-07 | $194.07 | $196.54 | $192.05 | $196.01 | $196.01 | 374,255 |
| 2020-08-06 | $193.62 | $195.34 | $191.50 | $194.26 | $194.26 | 480,688 |
| 2020-08-05 | $188.78 | $193.97 | $186.89 | $193.97 | $193.97 | 480,876 |
| 2020-08-04 | $185.00 | $189.82 | $183.56 | $186.70 | $186.70 | 371,835 |
| 2020-08-03 | $187.01 | $188.39 | $181.68 | $185.81 | $185.81 | 321,395 |
| 2020-07-31 | $181.48 | $187.80 | $180.27 | $184.70 | $184.70 | 614,272 |
| 2020-07-30 | $184.61 | $190.38 | $182.71 | $187.02 | $187.02 | 417,467 |
| 2020-07-29 | $181.59 | $189.80 | $181.52 | $187.65 | $187.65 | 333,993 |
| 2020-07-28 | $182.30 | $183.44 | $179.38 | $181.50 | $181.50 | 276,115 |
| 2020-07-27 | $183.88 | $184.65 | $179.67 | $182.24 | $182.24 | 230,987 |
| 2020-07-24 | $183.40 | $184.96 | $181.30 | $184.25 | $184.25 | 206,407 |
| 2020-07-23 | $184.06 | $187.36 | $182.91 | $183.54 | $183.54 | 164,935 |
| 2020-07-22 | $181.28 | $184.28 | $179.58 | $183.75 | $183.75 | 225,534 |
| 2020-07-21 | $181.43 | $182.68 | $179.65 | $181.46 | $181.46 | 265,976 |
| 2020-07-20 | $185.71 | $186.48 | $178.36 | $179.20 | $179.20 | 300,035 |
| 2020-07-17 | $185.91 | $187.53 | $182.97 | $185.88 | $185.88 | 218,600 |
| 2020-07-16 | $186.06 | $187.60 | $183.16 | $184.18 | $184.18 | 262,000 |
| 2020-07-15 | $185.09 | $187.85 | $181.88 | $185.86 | $185.86 | 318,100 |
| 2020-07-14 | $177.18 | $185.66 | $176.86 | $185.48 | $185.48 | 386,100 |
| 2020-07-13 | $177.44 | $180.22 | $176.17 | $176.67 | $176.67 | 500,300 |
| 2020-07-10 | $179.38 | $179.38 | $176.27 | $176.54 | $176.54 | 412,700 |
| 2020-07-09 | $182.10 | $182.61 | $176.06 | $178.62 | $178.62 | 348,000 |
| 2020-07-08 | $182.78 | $183.60 | $179.34 | $182.35 | $182.35 | 334,100 |
| 2020-07-07 | $181.84 | $186.28 | $181.42 | $182.42 | $182.42 | 257,100 |
| 2020-07-06 | $183.57 | $184.59 | $180.19 | $182.94 | $182.94 | 442,000 |
| 2020-07-02 | $180.17 | $183.73 | $180.17 | $182.05 | $182.05 | 920,200 |
| 2020-07-01 | $179.81 | $181.56 | $176.75 | $179.12 | $179.12 | 399,100 |
| 2020-06-30 | $172.13 | $178.56 | $170.37 | $177.98 | $177.98 | 885,900 |
| 2020-06-29 | $169.62 | $172.09 | $167.19 | $171.60 | $171.60 | 343,600 |
| 2020-06-26 | $174.18 | $176.75 | $168.73 | $169.09 | $169.09 | 589,351 |
| 2020-06-25 | $172.90 | $175.36 | $169.54 | $174.73 | $174.73 | 638,048 |
| 2020-06-24 | $178.09 | $178.41 | $168.90 | $172.88 | $172.88 | 608,495 |
| 2020-06-23 | $180.23 | $181.08 | $175.86 | $178.64 | $178.64 | 531,903 |
| 2020-06-22 | $178.43 | $180.32 | $174.68 | $179.85 | $179.85 | 624,161 |
| 2020-06-19 | $172.13 | $179.75 | $170.79 | $179.75 | $179.75 | 1,649,994 |
| 2020-06-18 | $168.02 | $171.69 | $167.35 | $171.17 | $171.17 | 522,541 |
| 2020-06-17 | $173.62 | $174.05 | $167.92 | $168.80 | $168.80 | 527,002 |
| 2020-06-16 | $174.19 | $175.71 | $170.06 | $172.71 | $172.71 | 645,430 |
| 2020-06-15 | $166.91 | $167.93 | $161.64 | $166.19 | $166.19 | 619,972 |
| 2020-06-12 | $172.89 | $176.35 | $166.66 | $169.89 | $169.89 | 726,525 |
| 2020-06-11 | $176.82 | $176.82 | $167.00 | $168.96 | $168.96 | 698,392 |
| 2020-06-10 | $176.68 | $179.65 | $173.04 | $178.84 | $178.84 | 833,072 |
| 2020-06-09 | $172.96 | $177.09 | $172.00 | $175.09 | $175.09 | 534,565 |
| 2020-06-08 | $168.05 | $173.51 | $166.07 | $171.77 | $171.77 | 622,062 |
| 2020-06-05 | $172.78 | $174.85 | $170.17 | $171.03 | $171.03 | 520,968 |
| 2020-06-04 | $177.51 | $178.62 | $171.48 | $173.58 | $173.58 | 713,443 |
| 2020-06-03 | $181.81 | $183.42 | $178.69 | $179.14 | $179.14 | 507,112 |
| 2020-06-02 | $182.98 | $186.03 | $180.61 | $183.12 | $183.12 | 632,114 |
| 2020-06-01 | $185.84 | $188.53 | $182.57 | $183.07 | $183.07 | 595,070 |
| 2020-05-29 | $190.15 | $196.52 | $184.26 | $185.82 | $185.82 | 3,705,047 |
| 2020-05-28 | $185.49 | $194.20 | $185.49 | $186.86 | $186.86 | 1,019,133 |
| 2020-05-27 | $183.92 | $184.29 | $174.35 | $183.65 | $183.65 | 638,337 |
| 2020-05-26 | $185.00 | $187.22 | $182.55 | $183.71 | $183.71 | 1,027,513 |
| 2020-05-22 | $182.29 | $183.37 | $180.65 | $182.21 | $182.21 | 380,410 |
| 2020-05-21 | $175.98 | $183.33 | $175.65 | $181.72 | $181.72 | 813,591 |
| 2020-05-20 | $181.50 | $181.50 | $175.75 | $176.97 | $176.97 | 513,742 |
| 2020-05-19 | $174.56 | $179.46 | $174.01 | $176.67 | $176.67 | 447,158 |
| 2020-05-18 | $183.60 | $184.95 | $172.51 | $173.75 | $173.75 | 564,366 |
| 2020-05-15 | $175.95 | $182.86 | $175.69 | $181.42 | $181.42 | 584,538 |
| 2020-05-14 | $171.71 | $179.31 | $171.42 | $176.48 | $176.48 | 423,171 |
| 2020-05-13 | $181.16 | $181.16 | $172.01 | $174.38 | $174.38 | 477,061 |
| 2020-05-12 | $179.62 | $184.86 | $178.86 | $180.50 | $180.50 | 475,761 |
| 2020-05-11 | $175.34 | $179.74 | $175.19 | $178.86 | $178.86 | 519,436 |
| 2020-05-08 | $179.38 | $180.80 | $174.51 | $175.55 | $175.55 | 578,451 |
| 2020-05-07 | $183.82 | $187.83 | $176.67 | $177.27 | $177.27 | 585,565 |
| 2020-05-06 | $181.74 | $186.56 | $178.46 | $183.10 | $183.10 | 564,971 |
| 2020-05-05 | $178.31 | $183.89 | $177.87 | $181.08 | $181.08 | 623,213 |
| 2020-05-04 | $171.52 | $178.60 | $171.25 | $178.31 | $178.31 | 600,422 |
| 2020-05-01 | $169.99 | $174.95 | $165.80 | $173.25 | $173.25 | 1,281,627 |
| 2020-04-30 | $163.34 | $169.24 | $161.00 | $163.97 | $163.97 | 618,091 |
| 2020-04-29 | $168.87 | $168.87 | $163.00 | $164.76 | $164.76 | 517,396 |
| 2020-04-28 | $170.79 | $173.99 | $162.73 | $166.35 | $166.35 | 390,294 |
| 2020-04-27 | $170.25 | $172.50 | $168.50 | $170.87 | $170.87 | 659,463 |
| 2020-04-24 | $170.00 | $170.00 | $165.49 | $168.28 | $168.28 | 480,397 |
| 2020-04-23 | $165.27 | $169.28 | $163.50 | $167.22 | $167.22 | 519,450 |
| 2020-04-22 | $164.29 | $168.00 | $163.05 | $163.37 | $163.37 | 425,221 |
| 2020-04-21 | $160.96 | $165.96 | $159.50 | $160.43 | $160.43 | 388,967 |
| 2020-04-20 | $168.10 | $170.94 | $163.88 | $164.30 | $164.30 | 885,441 |
| 2020-04-17 | $174.00 | $175.00 | $165.69 | $169.82 | $169.82 | 582,882 |
| 2020-04-16 | $162.53 | $171.99 | $161.40 | $170.97 | $170.97 | 1,100,073 |
| 2020-04-15 | $162.10 | $164.89 | $157.26 | $160.20 | $160.20 | 887,180 |
| 2020-04-14 | $162.09 | $165.00 | $160.65 | $163.29 | $163.29 | 2,048,351 |
| 2020-04-13 | $154.41 | $157.41 | $151.11 | $156.71 | $156.71 | 862,092 |
| 2020-04-09 | $157.84 | $161.01 | $152.57 | $153.28 | $153.28 | 547,256 |
| 2020-04-08 | $146.71 | $158.78 | $142.43 | $157.56 | $157.56 | 616,446 |
| 2020-04-07 | $145.00 | $146.32 | $137.17 | $140.11 | $140.11 | 621,370 |
| 2020-04-06 | $137.98 | $142.69 | $136.70 | $141.00 | $141.00 | 782,244 |
| 2020-04-03 | $131.90 | $135.23 | $129.05 | $132.13 | $132.13 | 381,304 |
| 2020-04-02 | $129.67 | $135.01 | $127.56 | $133.48 | $133.48 | 952,620 |
| 2020-04-01 | $134.15 | $136.64 | $127.80 | $131.16 | $131.16 | 484,788 |
| 2020-03-31 | $140.78 | $140.78 | $135.68 | $139.71 | $139.71 | 468,109 |
| 2020-03-30 | $136.34 | $141.58 | $134.66 | $139.35 | $139.35 | 492,721 |
| 2020-03-27 | $135.35 | $137.20 | $130.00 | $135.17 | $135.17 | 595,344 |
| 2020-03-26 | $130.94 | $142.02 | $130.94 | $139.98 | $139.98 | 766,470 |
| 2020-03-25 | $117.17 | $137.61 | $115.80 | $130.23 | $130.23 | 1,213,111 |
| 2020-03-24 | $112.92 | $121.36 | $111.01 | $117.91 | $117.91 | 839,801 |
| 2020-03-23 | $113.66 | $114.24 | $104.02 | $107.79 | $107.79 | 885,330 |
| 2020-03-20 | $120.20 | $128.79 | $111.26 | $113.75 | $113.75 | 1,366,630 |
| 2020-03-19 | $118.39 | $129.02 | $117.00 | $120.48 | $120.48 | 948,840 |
| 2020-03-18 | $119.06 | $123.27 | $102.85 | $120.05 | $120.05 | 983,643 |
| 2020-03-17 | $124.56 | $129.49 | $121.62 | $125.74 | $125.74 | 1,124,473 |
| 2020-03-16 | $136.66 | $140.26 | $121.37 | $121.69 | $121.69 | 1,290,083 |
| 2020-03-13 | $137.97 | $146.37 | $130.58 | $146.35 | $146.35 | 1,380,740 |
| 2020-03-12 | $120.53 | $136.37 | $120.01 | $130.04 | $130.04 | 2,547,945 |
| 2020-03-11 | $132.19 | $137.19 | $130.06 | $131.92 | $131.92 | 965,975 |
| 2020-03-10 | $136.14 | $139.36 | $128.72 | $136.38 | $136.38 | 921,354 |
| 2020-03-09 | $126.41 | $135.01 | $122.24 | $132.77 | $132.77 | 1,204,465 |
| 2020-03-06 | $135.34 | $138.21 | $130.37 | $138.20 | $138.20 | 877,785 |
| 2020-03-05 | $138.98 | $142.32 | $137.26 | $140.02 | $140.02 | 675,114 |
| 2020-03-04 | $131.85 | $142.49 | $131.85 | $142.35 | $142.35 | 1,243,310 |
| 2020-03-03 | $127.35 | $130.53 | $120.94 | $122.43 | $122.43 | 916,979 |
| 2020-03-02 | $123.48 | $127.63 | $119.92 | $127.32 | $127.32 | 850,986 |
| 2020-02-28 | $119.97 | $125.27 | $119.21 | $122.55 | $122.55 | 860,551 |
| 2020-02-27 | $125.72 | $128.81 | $123.84 | $124.18 | $124.18 | 791,511 |
| 2020-02-26 | $130.34 | $131.08 | $127.09 | $128.73 | $128.73 | 596,661 |
| 2020-02-25 | $139.67 | $139.67 | $128.70 | $129.04 | $129.04 | 787,225 |
| 2020-02-24 | $142.58 | $142.58 | $137.44 | $138.21 | $138.21 | 735,564 |
| 2020-02-21 | $149.69 | $150.82 | $148.34 | $149.80 | $149.80 | 248,113 |
| 2020-02-20 | $151.73 | $152.98 | $148.11 | $150.49 | $150.49 | 520,065 |
| 2020-02-19 | $149.34 | $154.89 | $149.02 | $153.84 | $153.84 | 776,639 |
| 2020-02-18 | $145.76 | $149.87 | $145.03 | $149.21 | $149.21 | 537,293 |
| 2020-02-14 | $145.78 | $146.81 | $144.34 | $144.99 | $144.99 | 433,915 |
| 2020-02-13 | $144.56 | $146.87 | $144.56 | $145.58 | $145.58 | 525,494 |
| 2020-02-12 | $142.00 | $145.83 | $142.00 | $145.73 | $145.73 | 718,061 |
| 2020-02-11 | $128.55 | $141.85 | $127.47 | $141.42 | $141.42 | 1,233,124 |
| 2020-02-10 | $127.25 | $129.44 | $127.07 | $129.35 | $129.35 | 682,711 |
| 2020-02-07 | $128.00 | $128.58 | $126.00 | $128.00 | $128.00 | 371,624 |
| 2020-02-06 | $130.85 | $131.30 | $127.43 | $128.03 | $128.03 | 675,577 |
| 2020-02-05 | $126.17 | $131.70 | $126.17 | $129.79 | $129.79 | 596,171 |
| 2020-02-04 | $126.41 | $129.43 | $124.28 | $124.49 | $124.49 | 682,630 |
| 2020-02-03 | $123.65 | $125.63 | $122.91 | $124.97 | $124.97 | 622,500 |
| 2020-01-31 | $126.00 | $126.44 | $122.83 | $122.97 | $122.97 | 1,019,675 |
| 2020-01-30 | $128.10 | $128.60 | $124.44 | $126.75 | $126.75 | 692,009 |
| 2020-01-29 | $131.11 | $131.60 | $128.30 | $129.24 | $129.24 | 886,796 |
| 2020-01-28 | $129.31 | $133.80 | $129.13 | $131.37 | $131.37 | 648,008 |
| 2020-01-27 | $131.69 | $131.69 | $128.03 | $128.45 | $128.45 | 731,406 |
| 2020-01-24 | $138.26 | $138.26 | $134.02 | $134.57 | $134.57 | 250,807 |
| 2020-01-23 | $137.81 | $138.88 | $136.27 | $137.97 | $137.97 | 606,752 |
| 2020-01-22 | $138.79 | $139.50 | $137.29 | $137.75 | $137.75 | 774,546 |
| 2020-01-21 | $135.95 | $139.45 | $135.02 | $138.38 | $138.38 | 855,885 |
| 2020-01-17 | $140.47 | $140.47 | $136.43 | $136.82 | $136.82 | 523,892 |
| 2020-01-16 | $139.96 | $141.22 | $137.93 | $140.86 | $140.86 | 434,986 |
| 2020-01-15 | $131.92 | $139.55 | $131.35 | $138.95 | $138.95 | 846,021 |
| 2020-01-14 | $134.45 | $135.38 | $130.00 | $131.85 | $131.85 | 1,276,829 |
| 2020-01-13 | $143.59 | $144.56 | $139.27 | $139.77 | $139.77 | 525,751 |
| 2020-01-10 | $143.78 | $144.42 | $141.57 | $143.35 | $143.35 | 412,313 |
| 2020-01-09 | $144.23 | $146.28 | $143.37 | $143.43 | $143.43 | 464,018 |
| 2020-01-08 | $138.93 | $144.80 | $138.55 | $143.78 | $143.78 | 661,464 |
| 2020-01-07 | $135.79 | $139.77 | $135.79 | $139.26 | $139.26 | 417,850 |
| 2020-01-06 | $132.75 | $137.47 | $131.78 | $137.35 | $137.35 | 678,157 |
| 2020-01-03 | $131.25 | $133.72 | $130.65 | $132.54 | $132.54 | 356,506 |
| 2020-01-02 | $136.00 | $136.00 | $130.78 | $133.37 | $133.37 | 523,260 |
| 2019-12-31 | $135.35 | $137.01 | $134.80 | $135.69 | $135.69 | 355,157 |
| 2019-12-30 | $135.91 | $137.40 | $133.86 | $135.84 | $135.84 | 350,485 |
| 2019-12-27 | $136.76 | $136.93 | $135.17 | $136.10 | $136.10 | 398,823 |
| 2019-12-26 | $136.33 | $137.44 | $136.10 | $136.38 | $136.38 | 228,763 |
| 2019-12-24 | $136.33 | $137.32 | $134.56 | $136.24 | $136.24 | 146,624 |
| 2019-12-23 | $133.40 | $137.19 | $132.70 | $136.65 | $136.65 | 783,717 |
| 2019-12-20 | $135.89 | $136.12 | $133.38 | $133.54 | $133.54 | 1,294,212 |
| 2019-12-19 | $136.82 | $138.84 | $134.91 | $135.04 | $135.04 | 681,539 |
| 2019-12-18 | $133.20 | $135.48 | $132.82 | $133.39 | $133.39 | 459,738 |
| 2019-12-17 | $134.13 | $134.13 | $130.79 | $132.48 | $132.48 | 733,135 |
| 2019-12-16 | $130.55 | $137.83 | $130.55 | $134.21 | $134.21 | 893,418 |
| 2019-12-13 | $130.95 | $133.35 | $129.14 | $129.54 | $129.54 | 424,505 |
| 2019-12-12 | $128.55 | $130.40 | $127.62 | $129.72 | $129.72 | 234,771 |
| 2019-12-11 | $129.54 | $130.88 | $127.43 | $127.84 | $127.84 | 275,759 |
| 2019-12-10 | $129.98 | $130.29 | $128.17 | $130.01 | $130.01 | 408,894 |
| 2019-12-09 | $133.20 | $133.36 | $129.40 | $129.63 | $129.63 | 639,452 |
| 2019-12-06 | $133.37 | $135.12 | $133.10 | $133.30 | $133.30 | 408,700 |
| 2019-12-05 | $133.27 | $134.55 | $132.40 | $132.49 | $132.49 | 311,384 |
| 2019-12-04 | $133.79 | $135.30 | $133.07 | $133.36 | $133.36 | 481,677 |
| 2019-12-03 | $133.54 | $134.13 | $131.24 | $133.19 | $133.19 | 379,675 |
| 2019-12-02 | $136.05 | $136.62 | $134.35 | $135.11 | $135.11 | 397,275 |
| 2019-11-29 | $138.20 | $138.47 | $135.23 | $135.50 | $135.50 | 199,388 |
| 2019-11-27 | $134.41 | $139.96 | $134.01 | $137.92 | $137.92 | 666,807 |
| 2019-11-26 | $135.62 | $136.47 | $133.53 | $133.63 | $133.63 | 456,606 |
| 2019-11-25 | $135.00 | $137.33 | $134.11 | $135.90 | $135.90 | 660,690 |
| 2019-11-22 | $136.24 | $137.11 | $134.33 | $134.53 | $134.53 | 321,904 |
| 2019-11-21 | $135.77 | $136.94 | $134.80 | $135.70 | $135.70 | 401,626 |
| 2019-11-20 | $134.51 | $135.78 | $133.46 | $135.53 | $135.53 | 503,298 |
| 2019-11-19 | $135.33 | $136.40 | $134.18 | $135.46 | $135.46 | 449,438 |
| 2019-11-18 | $129.76 | $135.26 | $129.49 | $134.48 | $134.48 | 827,912 |
| 2019-11-15 | $123.07 | $129.82 | $122.83 | $129.70 | $129.70 | 652,948 |
| 2019-11-14 | $121.82 | $123.15 | $121.82 | $122.20 | $122.20 | 326,207 |
| 2019-11-13 | $121.68 | $123.47 | $121.44 | $121.60 | $121.60 | 356,141 |
| 2019-11-12 | $121.50 | $123.36 | $120.63 | $122.60 | $122.60 | 453,012 |
| 2019-11-11 | $125.21 | $125.78 | $121.14 | $121.91 | $121.91 | 547,223 |
| 2019-11-08 | $121.97 | $126.19 | $121.60 | $126.18 | $126.18 | 1,028,906 |
| 2019-11-07 | $120.87 | $122.89 | $120.71 | $121.42 | $121.42 | 497,565 |
| 2019-11-06 | $120.46 | $121.53 | $119.82 | $119.87 | $119.87 | 507,291 |
| 2019-11-05 | $120.41 | $121.44 | $119.09 | $120.44 | $120.44 | 778,941 |
| 2019-11-04 | $119.70 | $119.89 | $117.02 | $119.13 | $119.13 | 841,795 |
| 2019-11-01 | $118.95 | $123.29 | $118.13 | $118.83 | $118.83 | 726,985 |
| 2019-10-31 | $123.58 | $124.71 | $117.44 | $117.64 | $117.64 | 995,727 |
| 2019-10-30 | $113.61 | $124.12 | $111.01 | $123.88 | $123.88 | 2,466,202 |
| 2019-10-29 | $124.48 | $127.02 | $124.43 | $124.68 | $124.68 | 787,185 |
| 2019-10-28 | $122.48 | $125.84 | $122.19 | $124.27 | $124.27 | 470,804 |
| 2019-10-25 | $120.95 | $123.31 | $119.44 | $121.89 | $121.89 | 391,699 |
| 2019-10-24 | $122.35 | $122.59 | $119.08 | $120.46 | $120.46 | 431,590 |
| 2019-10-23 | $123.71 | $124.36 | $121.42 | $121.85 | $121.85 | 541,257 |
| 2019-10-22 | $121.03 | $126.40 | $120.47 | $124.11 | $124.11 | 634,978 |
| 2019-10-21 | $123.44 | $124.49 | $121.24 | $121.45 | $121.45 | 396,914 |
| 2019-10-18 | $121.67 | $123.09 | $120.81 | $122.93 | $122.93 | 514,641 |
| 2019-10-17 | $118.38 | $121.70 | $117.92 | $121.50 | $121.50 | 518,558 |
| 2019-10-16 | $117.25 | $118.19 | $115.98 | $118.00 | $118.00 | 312,875 |
| 2019-10-15 | $115.18 | $119.73 | $113.52 | $117.47 | $117.47 | 624,582 |
| 2019-10-14 | $113.12 | $113.65 | $112.33 | $112.52 | $112.52 | 212,835 |
| 2019-10-11 | $115.00 | $116.10 | $113.24 | $113.39 | $113.39 | 331,561 |
| 2019-10-10 | $112.84 | $113.96 | $111.32 | $113.05 | $113.05 | 639,825 |
| 2019-10-09 | $112.00 | $113.16 | $110.26 | $112.83 | $112.83 | 467,543 |
| 2019-10-08 | $110.08 | $111.79 | $108.56 | $111.29 | $111.29 | 836,136 |
| 2019-10-07 | $112.71 | $113.75 | $111.20 | $111.28 | $111.28 | 537,009 |
| 2019-10-04 | $112.24 | $113.26 | $111.35 | $112.77 | $112.77 | 617,171 |
| 2019-10-03 | $109.95 | $113.03 | $109.32 | $112.23 | $112.23 | 757,523 |
| 2019-10-02 | $108.97 | $110.65 | $107.85 | $110.09 | $110.09 | 516,928 |
| 2019-10-01 | $110.19 | $110.19 | $107.08 | $109.48 | $109.48 | 901,341 |
| 2019-09-30 | $107.08 | $111.14 | $106.79 | $109.72 | $109.72 | 575,779 |
| 2019-09-27 | $109.84 | $110.34 | $106.50 | $107.47 | $107.47 | 579,115 |
| 2019-09-26 | $112.00 | $112.28 | $107.43 | $109.24 | $109.24 | 627,760 |
| 2019-09-25 | $112.00 | $114.26 | $111.26 | $111.89 | $111.89 | 544,792 |
| 2019-09-24 | $116.35 | $117.66 | $111.54 | $112.13 | $112.13 | 734,706 |
| 2019-09-23 | $114.26 | $116.63 | $113.77 | $116.21 | $116.21 | 633,165 |
| 2019-09-20 | $115.67 | $116.63 | $114.15 | $114.56 | $114.56 | 974,562 |
| 2019-09-19 | $114.77 | $117.26 | $114.65 | $115.26 | $115.26 | 756,305 |
| 2019-09-18 | $115.14 | $116.19 | $112.92 | $114.48 | $114.48 | 649,573 |
| 2019-09-17 | $115.82 | $116.52 | $114.70 | $115.25 | $115.25 | 590,497 |
| 2019-09-16 | $113.80 | $116.28 | $113.55 | $115.93 | $115.93 | 503,292 |
| 2019-09-13 | $115.00 | $117.93 | $114.66 | $114.96 | $114.96 | 718,890 |
| 2019-09-12 | $119.61 | $120.09 | $113.87 | $113.94 | $113.94 | 792,025 |
| 2019-09-11 | $120.24 | $120.65 | $118.30 | $118.75 | $118.75 | 677,648 |
| 2019-09-10 | $118.40 | $121.93 | $116.65 | $120.00 | $120.00 | 825,561 |
| 2019-09-09 | $120.20 | $120.20 | $115.60 | $118.59 | $118.59 | 1,082,749 |
| 2019-09-06 | $123.77 | $123.77 | $119.49 | $119.68 | $119.68 | 698,647 |
| 2019-09-05 | $124.49 | $124.68 | $120.25 | $122.98 | $122.98 | 646,462 |
| 2019-09-04 | $128.28 | $128.88 | $122.77 | $122.84 | $122.84 | 454,261 |
| 2019-09-03 | $128.85 | $129.32 | $126.22 | $127.34 | $127.34 | 317,774 |
| 2019-08-30 | $130.63 | $130.95 | $128.78 | $130.28 | $130.28 | 373,496 |
| 2019-08-29 | $128.44 | $129.95 | $127.60 | $129.90 | $129.90 | 277,957 |
| 2019-08-28 | $125.00 | $128.45 | $124.07 | $126.92 | $126.92 | 412,252 |
| 2019-08-27 | $128.10 | $128.63 | $124.61 | $125.90 | $125.90 | 485,455 |
| 2019-08-26 | $128.76 | $130.56 | $126.58 | $127.63 | $127.63 | 377,470 |
| 2019-08-23 | $128.98 | $130.58 | $126.82 | $127.33 | $127.33 | 589,205 |
| 2019-08-22 | $133.69 | $134.39 | $129.52 | $129.59 | $129.59 | 331,137 |
| 2019-08-21 | $132.68 | $134.77 | $131.79 | $133.26 | $133.26 | 328,385 |
| 2019-08-20 | $138.66 | $138.66 | $131.50 | $131.53 | $131.53 | 607,368 |
| 2019-08-19 | $138.46 | $139.66 | $137.23 | $138.92 | $138.92 | 430,060 |
| 2019-08-16 | $134.95 | $138.48 | $134.50 | $136.68 | $136.68 | 617,277 |
| 2019-08-15 | $135.09 | $135.97 | $133.28 | $133.94 | $133.94 | 504,997 |
| 2019-08-14 | $134.42 | $135.10 | $132.71 | $134.32 | $134.32 | 571,269 |
| 2019-08-13 | $134.41 | $138.23 | $133.46 | $137.28 | $137.28 | 461,294 |
| 2019-08-12 | $133.02 | $134.22 | $131.64 | $133.95 | $133.95 | 474,353 |
| 2019-08-09 | $134.88 | $136.39 | $132.98 | $134.44 | $134.44 | 470,933 |
| 2019-08-08 | $131.63 | $135.36 | $131.63 | $135.21 | $135.21 | 676,702 |
| 2019-08-07 | $126.06 | $132.35 | $125.30 | $131.50 | $131.50 | 741,418 |
| 2019-08-06 | $124.66 | $127.64 | $124.65 | $127.26 | $127.26 | 426,638 |
| 2019-08-05 | $127.55 | $128.21 | $121.73 | $123.95 | $123.95 | 577,149 |
| 2019-08-02 | $129.60 | $131.27 | $127.52 | $129.24 | $129.24 | 480,916 |
| 2019-08-01 | $132.29 | $134.34 | $128.47 | $130.24 | $130.24 | 735,574 |
| 2019-07-31 | $143.00 | $143.00 | $130.57 | $132.78 | $132.78 | 1,085,950 |
| 2019-07-30 | $138.42 | $138.42 | $134.72 | $137.50 | $137.50 | 880,663 |
| 2019-07-29 | $139.84 | $141.43 | $138.35 | $138.92 | $138.92 | 470,432 |
| 2019-07-26 | $136.50 | $140.05 | $135.83 | $139.86 | $139.86 | 361,642 |
| 2019-07-25 | $136.09 | $137.79 | $135.17 | $135.47 | $135.47 | 519,803 |
| 2019-07-24 | $140.89 | $141.02 | $133.57 | $136.40 | $136.40 | 725,367 |
| 2019-07-23 | $139.63 | $142.73 | $137.18 | $141.21 | $141.21 | 487,522 |
| 2019-07-22 | $140.87 | $142.94 | $140.58 | $141.00 | $141.00 | 293,702 |
| 2019-07-19 | $142.31 | $143.50 | $140.27 | $140.38 | $140.38 | 331,196 |
| 2019-07-18 | $140.38 | $142.97 | $138.40 | $142.09 | $142.09 | 317,476 |
| 2019-07-17 | $141.53 | $141.96 | $140.31 | $140.67 | $140.67 | 304,090 |
| 2019-07-16 | $142.27 | $142.38 | $139.67 | $141.27 | $141.27 | 405,924 |
| 2019-07-15 | $145.23 | $145.68 | $141.77 | $142.02 | $142.02 | 295,638 |
| 2019-07-12 | $143.30 | $145.79 | $141.80 | $144.87 | $144.87 | 370,648 |
| 2019-07-11 | $140.63 | $143.93 | $139.93 | $143.33 | $143.33 | 532,525 |
| 2019-07-10 | $137.26 | $139.98 | $136.46 | $137.87 | $137.87 | 453,506 |
| 2019-07-09 | $138.45 | $139.27 | $136.15 | $136.78 | $136.78 | 492,166 |
| 2019-07-08 | $142.86 | $143.30 | $138.79 | $139.85 | $139.85 | 394,130 |
| 2019-07-05 | $141.94 | $144.25 | $141.00 | $143.57 | $143.57 | 390,704 |
| 2019-07-03 | $141.21 | $142.91 | $140.29 | $142.53 | $142.53 | 278,441 |
| 2019-07-02 | $140.20 | $142.09 | $137.55 | $140.86 | $140.86 | 520,494 |
| 2019-07-01 | $144.23 | $144.76 | $138.29 | $140.31 | $140.31 | 551,861 |
| 2019-06-28 | $141.14 | $143.66 | $139.66 | $143.14 | $143.14 | 796,998 |
| 2019-06-27 | $138.28 | $142.44 | $138.02 | $141.34 | $141.34 | 589,306 |
| 2019-06-26 | $145.86 | $146.12 | $135.76 | $137.79 | $137.79 | 917,726 |
| 2019-06-25 | $147.50 | $149.16 | $144.66 | $145.35 | $145.35 | 410,193 |
| 2019-06-24 | $150.52 | $151.22 | $146.15 | $147.33 | $147.33 | 582,721 |
| 2019-06-21 | $146.00 | $150.82 | $145.62 | $150.80 | $150.80 | 811,869 |
| 2019-06-20 | $147.58 | $148.11 | $145.13 | $146.44 | $146.44 | 647,548 |
| 2019-06-19 | $145.85 | $146.99 | $143.29 | $146.37 | $146.37 | 474,730 |
| 2019-06-18 | $146.89 | $148.23 | $145.28 | $145.85 | $145.85 | 512,774 |
| 2019-06-17 | $145.00 | $147.63 | $145.00 | $146.59 | $146.59 | 391,877 |
| 2019-06-14 | $147.91 | $148.01 | $144.57 | $144.93 | $144.93 | 520,091 |
| 2019-06-13 | $148.29 | $148.81 | $145.79 | $148.08 | $148.08 | 459,353 |
| 2019-06-12 | $151.46 | $151.86 | $147.02 | $147.91 | $147.91 | 624,950 |
| 2019-06-11 | $152.99 | $155.48 | $150.98 | $152.06 | $152.06 | 616,649 |
| 2019-06-10 | $154.68 | $155.77 | $152.10 | $152.55 | $152.55 | 803,708 |
| 2019-06-07 | $156.64 | $159.00 | $153.43 | $153.73 | $153.73 | 706,212 |
| 2019-06-06 | $153.11 | $156.25 | $149.50 | $155.28 | $155.28 | 704,799 |
| 2019-06-05 | $152.98 | $155.62 | $151.32 | $153.34 | $153.34 | 614,664 |
| 2019-06-04 | $146.61 | $152.95 | $145.66 | $152.56 | $152.56 | 938,247 |
| 2019-06-03 | $145.01 | $149.42 | $143.55 | $145.13 | $145.13 | 1,112,453 |
| 2019-05-31 | $134.27 | $143.18 | $134.27 | $142.26 | $142.26 | 1,362,648 |
| 2019-05-30 | $131.55 | $138.75 | $131.48 | $134.77 | $134.77 | 1,135,425 |
| 2019-05-29 | $130.68 | $132.07 | $128.85 | $131.12 | $131.12 | 539,218 |
| 2019-05-28 | $132.14 | $134.96 | $131.54 | $132.00 | $132.00 | 544,835 |
| 2019-05-24 | $127.95 | $132.54 | $127.25 | $132.14 | $132.14 | 720,218 |
| 2019-05-23 | $132.43 | $133.00 | $127.04 | $127.45 | $127.45 | 546,252 |
| 2019-05-22 | $133.82 | $135.00 | $132.71 | $133.88 | $133.88 | 527,844 |
| 2019-05-21 | $130.66 | $134.41 | $130.66 | $134.40 | $134.40 | 600,629 |
| 2019-05-20 | $128.95 | $131.13 | $128.20 | $129.76 | $129.76 | 604,981 |
| 2019-05-17 | $129.33 | $130.73 | $128.50 | $129.69 | $129.69 | 569,514 |
| 2019-05-16 | $130.00 | $132.11 | $129.17 | $129.75 | $129.75 | 610,488 |
| 2019-05-15 | $127.32 | $130.74 | $126.03 | $129.60 | $129.60 | 443,240 |
| 2019-05-14 | $127.09 | $129.04 | $126.03 | $128.39 | $128.39 | 411,222 |
| 2019-05-13 | $126.06 | $127.84 | $124.27 | $126.54 | $126.54 | 389,726 |
| 2019-05-10 | $128.32 | $129.61 | $124.68 | $129.13 | $129.13 | 400,753 |
| 2019-05-09 | $127.99 | $129.46 | $125.64 | $128.38 | $128.38 | 536,462 |
| 2019-05-08 | $126.30 | $129.95 | $125.05 | $129.46 | $129.46 | 507,337 |
| 2019-05-07 | $129.16 | $129.97 | $125.31 | $127.04 | $127.04 | 480,804 |
| 2019-05-06 | $125.63 | $130.61 | $125.63 | $130.00 | $130.00 | 1,015,214 |
| 2019-05-03 | $127.14 | $129.49 | $125.93 | $128.26 | $128.26 | 600,792 |
| 2019-05-02 | $126.55 | $127.86 | $123.14 | $126.75 | $126.75 | 710,359 |
| 2019-05-01 | $129.69 | $131.00 | $126.04 | $126.80 | $126.80 | 1,105,802 |
| 2019-04-30 | $132.50 | $135.99 | $126.85 | $129.63 | $129.63 | 1,477,503 |
| 2019-04-29 | $128.05 | $129.99 | $126.55 | $128.73 | $128.73 | 814,955 |
| 2019-04-26 | $124.18 | $128.55 | $123.73 | $128.49 | $128.49 | 560,501 |
| 2019-04-25 | $123.06 | $124.66 | $122.15 | $124.27 | $124.27 | 418,034 |
| 2019-04-24 | $123.83 | $124.18 | $122.03 | $123.72 | $123.72 | 780,917 |
| 2019-04-23 | $121.94 | $125.08 | $119.22 | $123.95 | $123.95 | 1,012,464 |
| 2019-04-22 | $120.78 | $124.86 | $119.95 | $121.22 | $121.22 | 922,837 |
| 2019-04-18 | $116.91 | $120.83 | $112.16 | $120.68 | $120.68 | 1,989,084 |
| 2019-04-17 | $121.73 | $121.73 | $115.01 | $116.67 | $116.67 | 2,625,528 |
| 2019-04-16 | $134.24 | $136.56 | $120.45 | $122.09 | $122.09 | 1,404,049 |
| 2019-04-15 | $129.39 | $132.16 | $128.47 | $131.98 | $131.98 | 904,670 |
| 2019-04-12 | $141.72 | $142.98 | $128.57 | $129.39 | $129.39 | 1,446,328 |
| 2019-04-11 | $145.60 | $146.34 | $140.62 | $141.53 | $141.53 | 927,625 |
| 2019-04-10 | $146.24 | $147.89 | $144.25 | $145.24 | $145.24 | 1,203,982 |
| 2019-04-09 | $146.73 | $147.40 | $144.82 | $145.60 | $145.60 | 834,466 |
| 2019-04-08 | $147.00 | $147.82 | $144.76 | $147.49 | $147.49 | 583,784 |
| 2019-04-05 | $146.68 | $147.94 | $145.81 | $147.36 | $147.36 | 845,306 |
| 2019-04-04 | $145.36 | $147.09 | $144.22 | $145.28 | $145.28 | 491,017 |
| 2019-04-03 | $143.47 | $145.66 | $142.59 | $145.07 | $145.07 | 539,212 |
| 2019-04-02 | $145.17 | $145.17 | $141.25 | $142.69 | $142.69 | 514,409 |
| 2019-04-01 | $143.32 | $144.85 | $141.20 | $144.70 | $144.70 | 924,199 |
| 2019-03-29 | $139.99 | $142.68 | $138.81 | $141.96 | $141.96 | 1,085,377 |
| 2019-03-28 | $133.78 | $138.63 | $132.61 | $138.20 | $138.20 | 1,087,121 |
| 2019-03-27 | $133.28 | $138.63 | $129.13 | $133.08 | $133.08 | 1,701,577 |
| 2019-03-26 | $144.03 | $144.59 | $129.69 | $130.21 | $130.21 | 1,669,542 |
| 2019-03-25 | $146.50 | $146.70 | $141.32 | $144.23 | $144.23 | 743,116 |
| 2019-03-22 | $147.42 | $149.66 | $146.17 | $146.48 | $146.48 | 855,606 |
| 2019-03-21 | $142.31 | $148.73 | $142.09 | $148.29 | $148.29 | 1,053,616 |
| 2019-03-20 | $145.60 | $146.89 | $142.03 | $142.58 | $142.58 | 920,983 |
| 2019-03-19 | $143.28 | $147.16 | $143.01 | $145.63 | $145.63 | 865,591 |
| 2019-03-18 | $140.14 | $143.61 | $139.50 | $143.02 | $143.02 | 799,972 |
| 2019-03-15 | $140.00 | $141.80 | $138.75 | $139.40 | $139.40 | 758,084 |
| 2019-03-14 | $142.10 | $143.50 | $138.89 | $140.13 | $140.13 | 803,013 |
| 2019-03-13 | $140.09 | $143.21 | $139.22 | $141.77 | $141.77 | 1,003,045 |
| 2019-03-12 | $136.66 | $139.15 | $136.52 | $138.94 | $138.94 | 849,909 |
| 2019-03-11 | $132.90 | $136.16 | $132.50 | $135.85 | $135.85 | 735,103 |
| 2019-03-08 | $128.86 | $132.93 | $128.86 | $132.55 | $132.55 | 866,998 |
| 2019-03-07 | $130.19 | $131.76 | $128.21 | $130.34 | $130.34 | 1,083,867 |
| 2019-03-06 | $134.45 | $134.77 | $128.92 | $129.45 | $129.45 | 822,612 |
| 2019-03-05 | $133.09 | $135.60 | $130.23 | $134.08 | $134.08 | 977,999 |
| 2019-03-04 | $139.41 | $140.26 | $131.87 | $132.73 | $132.73 | 838,649 |
| 2019-03-01 | $135.85 | $138.98 | $135.13 | $138.40 | $138.40 | 679,608 |
| 2019-02-28 | $139.81 | $141.69 | $132.29 | $134.63 | $134.63 | 1,031,401 |
| 2019-02-27 | $145.09 | $145.65 | $137.12 | $140.33 | $140.33 | 973,112 |
| 2019-02-26 | $145.65 | $147.76 | $144.52 | $145.83 | $145.83 | 739,479 |
| 2019-02-25 | $142.65 | $145.72 | $142.65 | $145.60 | $145.60 | 1,039,300 |
| 2019-02-22 | $137.28 | $142.18 | $136.72 | $141.73 | $141.73 | 911,918 |
| 2019-02-21 | $137.91 | $142.33 | $135.73 | $136.57 | $136.57 | 862,094 |
| 2019-02-20 | $134.34 | $138.98 | $134.14 | $137.67 | $137.67 | 978,673 |
| 2019-02-19 | $134.53 | $135.50 | $133.06 | $134.86 | $134.86 | 788,875 |
| 2019-02-15 | $136.79 | $138.36 | $135.06 | $135.34 | $135.34 | 729,001 |
| 2019-02-14 | $136.97 | $137.27 | $133.70 | $136.08 | $136.08 | 986,029 |
| 2019-02-13 | $130.81 | $137.23 | $130.81 | $137.01 | $137.01 | 1,289,239 |
| 2019-02-12 | $136.70 | $137.09 | $124.50 | $129.39 | $129.39 | 2,597,602 |
| 2019-02-11 | $137.27 | $138.72 | $135.32 | $137.09 | $137.09 | 905,928 |
| 2019-02-08 | $136.74 | $137.54 | $133.66 | $136.90 | $136.90 | 574,013 |
| 2019-02-07 | $137.44 | $139.76 | $136.77 | $137.80 | $137.80 | 557,085 |
| 2019-02-06 | $137.87 | $138.41 | $134.51 | $138.28 | $138.28 | 417,581 |
| 2019-02-05 | $137.56 | $141.12 | $137.19 | $138.57 | $138.57 | 786,514 |
| 2019-02-04 | $138.36 | $138.95 | $135.65 | $136.36 | $136.36 | 373,998 |
| 2019-02-01 | $132.72 | $138.96 | $132.13 | $138.86 | $138.86 | 668,052 |
| 2019-01-31 | $133.82 | $135.10 | $130.62 | $132.98 | $132.98 | 862,233 |
| 2019-01-30 | $135.95 | $136.90 | $132.72 | $134.00 | $134.00 | 724,721 |
| 2019-01-29 | $136.26 | $136.26 | $133.88 | $134.60 | $134.60 | 375,206 |
| 2019-01-28 | $134.77 | $136.20 | $133.35 | $136.13 | $136.13 | 380,950 |
| 2019-01-25 | $134.64 | $136.23 | $134.15 | $135.32 | $135.32 | 401,244 |
| 2019-01-24 | $133.95 | $135.66 | $132.72 | $133.70 | $133.70 | 394,380 |
| 2019-01-23 | $135.65 | $137.30 | $132.48 | $133.87 | $133.87 | 675,174 |
| 2019-01-22 | $135.92 | $137.20 | $133.69 | $134.57 | $134.57 | 633,370 |
| 2019-01-18 | $137.06 | $139.18 | $135.41 | $136.96 | $136.96 | 575,808 |
| 2019-01-17 | $135.80 | $137.10 | $134.91 | $135.40 | $135.40 | 704,604 |
| 2019-01-16 | $136.34 | $137.83 | $134.50 | $135.97 | $135.97 | 552,279 |
| 2019-01-15 | $133.22 | $135.94 | $131.10 | $135.11 | $135.11 | 616,283 |
| 2019-01-14 | $132.44 | $134.72 | $128.74 | $132.75 | $132.75 | 598,030 |
| 2019-01-11 | $132.77 | $134.11 | $130.56 | $133.38 | $133.38 | 640,662 |
| 2019-01-10 | $129.78 | $133.45 | $128.40 | $133.04 | $133.04 | 1,230,683 |
| 2019-01-09 | $128.75 | $131.73 | $127.30 | $130.59 | $130.59 | 1,378,886 |
| 2019-01-08 | $120.15 | $128.59 | $120.15 | $128.31 | $128.31 | 1,137,714 |
| 2019-01-07 | $110.06 | $118.39 | $107.24 | $117.75 | $117.75 | 1,937,318 |
| 2019-01-04 | $106.85 | $112.66 | $105.91 | $109.66 | $109.66 | 1,738,794 |
| 2019-01-03 | $111.36 | $111.90 | $105.28 | $105.90 | $105.90 | 1,207,250 |
| 2019-01-02 | $114.99 | $115.20 | $111.00 | $112.89 | $112.89 | 793,247 |
| 2018-12-31 | $114.63 | $116.64 | $114.63 | $116.22 | $116.22 | 467,997 |
| 2018-12-28 | $114.53 | $115.69 | $112.60 | $113.66 | $113.66 | 408,422 |
| 2018-12-27 | $112.80 | $116.70 | $108.45 | $114.46 | $114.46 | 444,826 |
| 2018-12-26 | $108.40 | $114.90 | $107.70 | $114.76 | $114.76 | 568,292 |
| 2018-12-24 | $108.73 | $110.05 | $105.85 | $107.91 | $107.91 | 342,390 |
| 2018-12-21 | $114.05 | $115.46 | $109.17 | $110.38 | $110.38 | 1,864,420 |
| 2018-12-20 | $117.13 | $117.71 | $112.59 | $114.53 | $114.53 | 1,301,768 |
| 2018-12-19 | $118.25 | $122.02 | $116.42 | $117.28 | $117.28 | 1,118,198 |
| 2018-12-18 | $120.68 | $121.94 | $117.03 | $118.36 | $118.36 | 1,570,630 |
| 2018-12-17 | $119.80 | $120.30 | $110.41 | $120.00 | $120.00 | 3,658,320 |
| 2018-12-14 | $141.85 | $142.24 | $130.16 | $131.72 | $131.72 | 1,099,506 |
| 2018-12-13 | $141.73 | $144.25 | $141.59 | $142.79 | $142.79 | 1,010,832 |
| 2018-12-12 | $137.64 | $142.99 | $137.64 | $141.75 | $141.75 | 543,994 |
| 2018-12-11 | $134.04 | $137.82 | $133.99 | $135.75 | $135.75 | 606,352 |
| 2018-12-10 | $133.44 | $134.53 | $129.66 | $133.18 | $133.18 | 579,708 |
| 2018-12-07 | $137.28 | $137.38 | $131.36 | $132.80 | $132.80 | 550,478 |
| 2018-12-06 | $138.13 | $138.76 | $130.74 | $136.51 | $136.51 | 826,607 |
| 2018-12-04 | $138.63 | $141.98 | $137.96 | $140.00 | $140.00 | 845,522 |
| 2018-12-03 | $141.23 | $141.23 | $135.22 | $138.46 | $138.46 | 834,623 |
| 2018-11-30 | $138.12 | $141.47 | $138.03 | $139.71 | $139.71 | 779,544 |
| 2018-11-29 | $131.37 | $140.07 | $130.53 | $138.12 | $138.12 | 882,187 |
| 2018-11-28 | $128.36 | $132.89 | $127.43 | $132.86 | $132.86 | 820,523 |
| 2018-11-27 | $128.10 | $128.95 | $125.75 | $127.26 | $127.26 | 608,173 |
| 2018-11-26 | $129.56 | $133.43 | $127.55 | $128.44 | $128.44 | 561,779 |
| 2018-11-23 | $125.06 | $129.62 | $125.00 | $128.83 | $128.83 | 372,522 |
| 2018-11-21 | $121.00 | $126.30 | $120.70 | $125.59 | $125.59 | 809,423 |
| 2018-11-20 | $116.63 | $122.23 | $114.44 | $120.55 | $120.55 | 992,862 |
| 2018-11-19 | $124.63 | $125.07 | $117.32 | $118.21 | $118.21 | 906,882 |
| 2018-11-16 | $125.12 | $127.50 | $122.14 | $124.85 | $124.85 | 912,847 |
| 2018-11-15 | $125.45 | $127.01 | $123.04 | $126.20 | $126.20 | 945,266 |
| 2018-11-14 | $135.86 | $136.70 | $126.46 | $126.93 | $126.93 | 1,054,328 |
| 2018-11-13 | $135.68 | $138.27 | $134.19 | $135.36 | $135.36 | 1,118,957 |
| 2018-11-12 | $134.37 | $135.93 | $132.09 | $132.91 | $132.91 | 716,046 |
| 2018-11-09 | $135.12 | $136.48 | $133.00 | $134.16 | $134.16 | 813,345 |
| 2018-11-08 | $137.00 | $138.17 | $134.33 | $136.04 | $136.04 | 877,729 |
| 2018-11-07 | $129.13 | $137.77 | $126.93 | $137.32 | $137.32 | 1,885,720 |
| 2018-11-06 | $124.69 | $126.83 | $123.57 | $124.23 | $124.23 | 1,626,896 |
| 2018-11-05 | $122.15 | $126.10 | $121.50 | $124.72 | $124.72 | 1,210,304 |
| 2018-11-02 | $126.01 | $129.45 | $122.29 | $123.00 | $123.00 | 991,762 |
| 2018-11-01 | $137.11 | $138.55 | $123.70 | $124.79 | $124.79 | 2,245,105 |
| 2018-10-31 | $127.10 | $128.14 | $125.24 | $126.77 | $126.77 | 1,204,657 |
| 2018-10-30 | $124.48 | $126.04 | $122.28 | $125.80 | $125.80 | 784,717 |
| 2018-10-29 | $128.99 | $130.49 | $122.55 | $124.62 | $124.62 | 735,751 |
| 2018-10-26 | $130.83 | $130.87 | $125.71 | $127.59 | $127.59 | 687,901 |
| 2018-10-25 | $129.18 | $133.87 | $127.18 | $132.47 | $132.47 | 593,944 |
| 2018-10-24 | $133.09 | $133.76 | $128.94 | $129.15 | $129.15 | 1,265,264 |
| 2018-10-23 | $132.27 | $133.56 | $128.03 | $133.35 | $133.35 | 939,108 |
| 2018-10-22 | $134.24 | $136.04 | $132.02 | $134.08 | $134.08 | 1,002,705 |
| 2018-10-19 | $142.81 | $143.52 | $134.29 | $134.56 | $134.56 | 813,469 |
| 2018-10-18 | $146.97 | $151.96 | $141.81 | $142.40 | $142.40 | 721,883 |
| 2018-10-17 | $143.65 | $143.88 | $141.88 | $143.13 | $143.13 | 511,720 |
| 2018-10-16 | $140.05 | $144.67 | $140.05 | $143.59 | $143.59 | 652,426 |
| 2018-10-15 | $140.14 | $140.24 | $138.02 | $138.57 | $138.57 | 584,515 |
| 2018-10-12 | $137.62 | $141.22 | $136.80 | $139.54 | $139.54 | 825,254 |
| 2018-10-11 | $138.13 | $143.43 | $137.13 | $138.79 | $138.79 | 938,886 |
| 2018-10-10 | $142.38 | $144.42 | $138.38 | $138.62 | $138.62 | 908,748 |
| 2018-10-09 | $142.57 | $146.10 | $142.57 | $143.66 | $143.66 | 483,957 |
| 2018-10-08 | $143.22 | $144.74 | $141.80 | $143.38 | $143.38 | 480,440 |
| 2018-10-05 | $142.86 | $145.71 | $141.84 | $144.00 | $144.00 | 551,224 |
| 2018-10-04 | $144.05 | $144.58 | $142.42 | $142.90 | $142.90 | 622,737 |
| 2018-10-03 | $146.39 | $146.75 | $143.84 | $144.66 | $144.66 | 1,104,984 |
| 2018-10-02 | $147.87 | $148.60 | $145.95 | $146.50 | $146.50 | 1,088,097 |
| 2018-10-01 | $149.64 | $150.00 | $147.50 | $148.14 | $148.14 | 670,537 |
| 2018-09-28 | $147.71 | $149.52 | $146.86 | $148.70 | $148.70 | 1,054,127 |
| 2018-09-27 | $148.61 | $150.61 | $147.40 | $148.02 | $148.02 | 1,570,199 |
| 2018-09-26 | $149.84 | $149.99 | $147.57 | $148.11 | $148.11 | 1,113,718 |
| 2018-09-25 | $152.24 | $152.68 | $149.73 | $149.83 | $149.83 | 1,096,331 |
| 2018-09-24 | $152.00 | $154.06 | $150.57 | $151.78 | $151.78 | 1,872,888 |
| 2018-09-21 | $149.00 | $153.83 | $148.76 | $152.72 | $152.72 | 3,261,422 |
| 2018-09-20 | $147.47 | $149.28 | $147.19 | $148.34 | $148.34 | 899,251 |
| 2018-09-19 | $148.77 | $149.75 | $146.77 | $147.67 | $147.67 | 1,153,315 |
| 2018-09-18 | $146.55 | $149.05 | $146.55 | $148.77 | $148.77 | 849,133 |
| 2018-09-17 | $151.76 | $152.36 | $146.29 | $146.84 | $146.84 | 962,097 |
| 2018-09-14 | $150.05 | $153.21 | $149.80 | $151.73 | $151.73 | 991,647 |
| 2018-09-13 | $146.85 | $150.06 | $146.85 | $149.74 | $149.74 | 984,699 |
| 2018-09-12 | $145.50 | $147.80 | $143.88 | $146.52 | $146.52 | 958,630 |
| 2018-09-11 | $139.90 | $146.09 | $139.90 | $145.41 | $145.41 | 1,475,826 |
| 2018-09-10 | $141.03 | $142.99 | $139.53 | $140.44 | $140.44 | 1,237,029 |
| 2018-09-07 | $141.18 | $144.50 | $140.46 | $140.67 | $140.67 | 1,451,467 |
| 2018-09-06 | $137.44 | $141.66 | $137.44 | $141.04 | $141.04 | 1,590,105 |
| 2018-09-05 | $138.27 | $139.00 | $134.52 | $137.48 | $137.48 | 741,668 |
| 2018-09-04 | $138.11 | $139.01 | $136.73 | $137.72 | $137.72 | 947,787 |
| 2018-08-31 | $138.02 | $138.65 | $137.29 | $138.00 | $138.00 | 613,734 |
| 2018-08-30 | $138.35 | $140.26 | $138.02 | $138.34 | $138.34 | 436,320 |
| 2018-08-29 | $140.98 | $140.98 | $138.57 | $138.90 | $138.90 | 1,086,385 |
| 2018-08-28 | $139.24 | $140.34 | $138.21 | $140.16 | $140.16 | 740,658 |
| 2018-08-27 | $139.03 | $140.98 | $138.45 | $139.68 | $139.68 | 676,831 |
| 2018-08-24 | $138.94 | $140.48 | $136.89 | $138.09 | $138.09 | 1,456,841 |
| 2018-08-23 | $139.40 | $141.12 | $139.22 | $139.57 | $139.57 | 1,117,927 |
| 2018-08-22 | $138.60 | $140.75 | $138.39 | $139.44 | $139.44 | 970,718 |
| 2018-08-21 | $135.93 | $139.17 | $135.93 | $138.70 | $138.70 | 1,204,340 |
| 2018-08-20 | $135.44 | $136.08 | $134.45 | $135.87 | $135.87 | 819,963 |
| 2018-08-17 | $134.74 | $135.82 | $132.28 | $134.83 | $134.83 | 1,546,436 |
| 2018-08-16 | $134.29 | $135.42 | $133.96 | $134.15 | $134.15 | 936,582 |
| 2018-08-15 | $134.13 | $135.24 | $133.81 | $134.01 | $134.01 | 988,605 |
| 2018-08-14 | $132.19 | $134.96 | $132.19 | $133.92 | $133.92 | 1,173,882 |
| 2018-08-13 | $129.69 | $133.29 | $129.62 | $132.03 | $132.03 | 1,034,291 |
| 2018-08-10 | $127.36 | $129.33 | $126.58 | $129.01 | $129.01 | 1,487,775 |
| 2018-08-09 | $126.33 | $129.22 | $125.73 | $127.75 | $127.75 | 748,154 |
| 2018-08-08 | $123.90 | $127.77 | $123.72 | $126.56 | $126.56 | 687,897 |
| 2018-08-07 | $127.09 | $128.15 | $122.17 | $123.35 | $123.35 | 944,186 |
| 2018-08-06 | $126.14 | $127.36 | $125.33 | $127.09 | $127.09 | 669,001 |
| 2018-08-03 | $128.06 | $130.88 | $126.29 | $126.43 | $126.43 | 1,195,621 |
| 2018-08-02 | $124.10 | $128.93 | $122.35 | $128.35 | $128.35 | 1,597,612 |
| 2018-08-01 | $120.84 | $123.85 | $118.22 | $121.94 | $121.94 | 3,505,423 |
| 2018-07-31 | $102.91 | $105.73 | $102.91 | $104.09 | $104.09 | 1,039,989 |
| 2018-07-30 | $104.29 | $104.38 | $101.87 | $102.74 | $102.74 | 1,094,023 |
| 2018-07-27 | $106.54 | $106.74 | $104.43 | $104.67 | $104.67 | 887,003 |
| 2018-07-26 | $106.63 | $107.18 | $105.33 | $106.76 | $106.76 | 709,703 |
| 2018-07-25 | $106.29 | $106.89 | $104.50 | $106.38 | $106.38 | 999,799 |
| 2018-07-24 | $107.31 | $107.35 | $105.31 | $105.93 | $105.93 | 787,621 |
| 2018-07-23 | $106.50 | $107.67 | $105.75 | $106.92 | $106.92 | 687,545 |
| 2018-07-20 | $105.48 | $106.90 | $104.85 | $106.15 | $106.15 | 476,344 |
| 2018-07-19 | $106.31 | $106.76 | $105.18 | $105.59 | $105.59 | 1,053,629 |
| 2018-07-18 | $106.18 | $106.94 | $105.57 | $106.24 | $106.24 | 635,260 |
| 2018-07-17 | $104.92 | $106.01 | $104.02 | $105.87 | $105.87 | 584,715 |
| 2018-07-16 | $107.23 | $107.43 | $105.84 | $105.99 | $105.99 | 878,540 |
| 2018-07-13 | $106.43 | $107.73 | $106.31 | $106.94 | $106.94 | 584,283 |
| 2018-07-12 | $106.20 | $106.94 | $105.02 | $106.83 | $106.83 | 569,007 |
| 2018-07-11 | $104.12 | $105.66 | $102.92 | $105.39 | $105.39 | 673,273 |
| 2018-07-10 | $104.05 | $104.87 | $103.11 | $104.39 | $104.39 | 537,392 |
| 2018-07-09 | $101.50 | $105.91 | $101.33 | $103.68 | $103.68 | 1,076,188 |
| 2018-07-06 | $100.57 | $100.85 | $99.10 | $100.48 | $100.48 | 446,844 |
| 2018-07-05 | $99.74 | $100.50 | $98.42 | $100.39 | $100.39 | 1,015,409 |
| 2018-07-03 | $98.71 | $100.28 | $97.00 | $99.49 | $99.49 | 210,019 |
| 2018-07-02 | $97.71 | $98.87 | $97.13 | $98.71 | $98.71 | 669,160 |
| 2018-06-29 | $98.63 | $99.16 | $97.90 | $97.94 | $97.94 | 519,114 |
| 2018-06-28 | $98.01 | $98.97 | $96.74 | $98.52 | $98.52 | 974,561 |
| 2018-06-27 | $98.12 | $99.15 | $96.87 | $98.06 | $98.06 | 1,068,534 |
| 2018-06-26 | $101.07 | $101.68 | $99.08 | $99.41 | $99.41 | 911,520 |
| 2018-06-25 | $101.58 | $102.75 | $100.75 | $101.18 | $101.18 | 788,963 |
| 2018-06-22 | $101.01 | $103.27 | $100.36 | $101.48 | $101.48 | 5,507,263 |
| 2018-06-21 | $98.16 | $99.04 | $97.26 | $98.68 | $98.68 | 964,474 |
| 2018-06-20 | $96.72 | $98.55 | $96.72 | $98.00 | $98.00 | 754,578 |
| 2018-06-19 | $96.41 | $96.97 | $95.29 | $96.86 | $96.86 | 665,485 |
| 2018-06-18 | $95.53 | $96.58 | $95.24 | $96.54 | $96.54 | 948,162 |
| 2018-06-15 | $95.50 | $96.26 | $94.18 | $95.44 | $95.44 | 1,543,433 |
| 2018-06-14 | $96.19 | $97.65 | $95.83 | $96.24 | $96.24 | 1,278,971 |
| 2018-06-13 | $95.20 | $97.49 | $94.54 | $95.87 | $95.87 | 1,332,396 |
| 2018-06-12 | $91.54 | $96.16 | $91.54 | $95.16 | $95.16 | 2,152,960 |
| 2018-06-11 | $88.10 | $91.13 | $87.89 | $90.84 | $90.84 | 1,149,156 |
| 2018-06-08 | $86.33 | $87.98 | $86.11 | $87.67 | $87.67 | 563,245 |
| 2018-06-07 | $86.68 | $86.92 | $85.87 | $86.69 | $86.69 | 424,875 |
| 2018-06-06 | $85.98 | $86.39 | $85.01 | $86.39 | $86.39 | 559,391 |
| 2018-06-05 | $85.00 | $86.63 | $84.96 | $85.64 | $85.64 | 892,807 |
| 2018-06-04 | $85.28 | $85.28 | $83.31 | $84.97 | $84.97 | 1,095,892 |
| 2018-06-01 | $85.91 | $86.38 | $84.39 | $85.18 | $85.18 | 1,888,440 |
| 2018-05-31 | $88.00 | $88.34 | $84.50 | $84.93 | $84.93 | 1,761,149 |
| 2018-05-30 | $87.52 | $88.81 | $86.39 | $87.82 | $87.82 | 895,897 |
| 2018-05-29 | $86.50 | $87.11 | $85.76 | $87.04 | $87.04 | 1,378,767 |
| 2018-05-25 | $84.94 | $88.41 | $84.94 | $87.23 | $87.23 | 1,100,966 |
| 2018-05-24 | $84.83 | $85.53 | $83.39 | $84.29 | $84.29 | 503,059 |
| 2018-05-23 | $84.21 | $85.13 | $84.13 | $84.89 | $84.89 | 628,576 |
| 2018-05-22 | $86.53 | $86.78 | $83.90 | $84.54 | $84.54 | 702,796 |
| 2018-05-21 | $88.02 | $88.26 | $86.14 | $86.47 | $86.47 | 619,700 |
| 2018-05-18 | $87.36 | $88.27 | $86.83 | $87.60 | $87.60 | 746,215 |
| 2018-05-17 | $85.09 | $87.55 | $84.96 | $87.09 | $87.09 | 1,316,192 |
| 2018-05-16 | $85.06 | $85.49 | $84.44 | $84.82 | $84.82 | 611,839 |
| 2018-05-15 | $84.69 | $85.26 | $84.56 | $85.08 | $85.08 | 809,776 |
| 2018-05-14 | $84.10 | $85.56 | $84.10 | $85.05 | $85.05 | 631,449 |
| 2018-05-11 | $83.09 | $83.93 | $82.10 | $83.80 | $83.80 | 582,573 |
| 2018-05-10 | $82.10 | $83.81 | $81.97 | $83.10 | $83.10 | 698,291 |
| 2018-05-09 | $82.38 | $82.60 | $80.77 | $81.96 | $81.96 | 1,275,583 |
| 2018-05-08 | $82.52 | $83.01 | $81.45 | $82.38 | $82.38 | 744,472 |
| 2018-05-07 | $84.03 | $84.55 | $82.25 | $82.54 | $82.54 | 634,023 |
| 2018-05-04 | $83.43 | $84.47 | $82.34 | $83.92 | $83.92 | 1,553,099 |
| 2018-05-03 | $82.94 | $83.97 | $81.72 | $83.83 | $83.83 | 1,179,509 |
| 2018-05-02 | $81.99 | $83.97 | $81.05 | $82.88 | $82.88 | 1,964,142 |
| 2018-05-01 | $83.63 | $83.83 | $82.07 | $82.41 | $82.41 | 1,968,825 |
| 2018-04-30 | $90.18 | $91.15 | $82.91 | $83.25 | $83.25 | 3,467,102 |
| 2018-04-27 | $84.00 | $85.82 | $83.48 | $84.91 | $84.91 | 1,151,412 |
| 2018-04-26 | $83.54 | $84.16 | $83.13 | $83.60 | $83.60 | 844,850 |
| 2018-04-25 | $83.54 | $83.87 | $81.16 | $83.66 | $83.66 | 1,262,408 |
| 2018-04-24 | $85.74 | $86.65 | $84.23 | $84.69 | $84.69 | 837,361 |
| 2018-04-23 | $85.37 | $86.08 | $84.83 | $85.31 | $85.31 | 580,754 |
| 2018-04-20 | $84.58 | $85.41 | $83.97 | $85.30 | $85.30 | 812,266 |
| 2018-04-19 | $85.33 | $85.56 | $84.25 | $84.85 | $84.85 | 937,739 |
| 2018-04-18 | $84.67 | $86.10 | $84.10 | $85.24 | $85.24 | 656,578 |
| 2018-04-17 | $83.79 | $84.85 | $83.30 | $84.68 | $84.68 | 990,417 |
| 2018-04-16 | $82.32 | $83.68 | $81.95 | $83.13 | $83.13 | 835,569 |
| 2018-04-13 | $81.87 | $82.29 | $81.21 | $81.44 | $81.44 | 644,654 |
| 2018-04-12 | $80.58 | $82.23 | $80.12 | $81.32 | $81.32 | 1,336,808 |
| 2018-04-11 | $81.94 | $81.97 | $80.33 | $80.71 | $80.71 | 973,642 |
| 2018-04-10 | $81.29 | $82.72 | $80.46 | $82.10 | $82.10 | 774,416 |
| 2018-04-09 | $80.99 | $81.79 | $80.23 | $80.87 | $80.87 | 1,612,888 |
| 2018-04-06 | $81.96 | $82.85 | $79.99 | $80.67 | $80.67 | 952,689 |
| 2018-04-05 | $81.00 | $82.95 | $80.36 | $82.66 | $82.66 | 1,090,493 |
| 2018-04-04 | $79.30 | $80.84 | $78.65 | $80.72 | $80.72 | 966,474 |
| 2018-04-03 | $79.33 | $79.91 | $78.29 | $79.77 | $79.77 | 1,908,478 |
| 2018-04-02 | $81.70 | $81.99 | $78.02 | $78.76 | $78.76 | 1,105,631 |
| 2018-03-29 | $79.14 | $81.91 | $79.14 | $81.18 | $81.18 | 1,316,102 |
| 2018-03-28 | $78.07 | $79.92 | $77.72 | $79.09 | $79.09 | 726,181 |
| 2018-03-27 | $77.49 | $78.72 | $76.97 | $77.75 | $77.75 | 1,162,839 |
| 2018-03-26 | $75.14 | $76.68 | $74.58 | $76.66 | $76.66 | 1,030,255 |
| 2018-03-23 | $77.19 | $77.49 | $74.27 | $74.60 | $74.60 | 1,068,219 |
| 2018-03-22 | $77.83 | $78.48 | $76.65 | $77.00 | $77.00 | 1,009,637 |
| 2018-03-21 | $77.69 | $79.15 | $77.69 | $78.29 | $78.29 | 956,978 |
| 2018-03-20 | $77.54 | $78.03 | $76.76 | $77.88 | $77.88 | 975,422 |
| 2018-03-19 | $76.80 | $77.46 | $76.12 | $76.86 | $76.86 | 1,370,807 |
| 2018-03-16 | $76.18 | $77.47 | $76.16 | $76.83 | $76.83 | 1,594,037 |
| 2018-03-15 | $76.40 | $77.14 | $75.71 | $75.87 | $75.87 | 1,924,053 |
| 2018-03-14 | $76.13 | $77.27 | $75.72 | $76.23 | $76.23 | 1,051,894 |
| 2018-03-13 | $76.01 | $76.72 | $75.67 | $76.14 | $76.14 | 662,877 |
| 2018-03-12 | $75.84 | $76.28 | $75.08 | $75.81 | $75.81 | 866,272 |
| 2018-03-09 | $74.86 | $75.82 | $74.81 | $75.49 | $75.49 | 741,614 |
| 2018-03-08 | $75.00 | $75.24 | $73.79 | $74.75 | $74.75 | 1,108,131 |
| 2018-03-07 | $73.23 | $74.87 | $72.89 | $74.75 | $74.75 | 1,466,272 |
| 2018-03-06 | $74.13 | $74.45 | $72.77 | $73.99 | $73.99 | 1,258,373 |
| 2018-03-05 | $72.87 | $74.45 | $72.22 | $74.09 | $74.09 | 948,925 |
| 2018-03-02 | $71.91 | $73.59 | $71.23 | $72.99 | $72.99 | 950,141 |
| 2018-03-01 | $72.17 | $73.04 | $71.07 | $71.88 | $71.88 | 813,112 |
| 2018-02-28 | $73.23 | $74.04 | $72.27 | $72.30 | $72.30 | 874,398 |
| 2018-02-27 | $74.22 | $74.94 | $73.02 | $73.07 | $73.07 | 739,757 |
| 2018-02-26 | $72.29 | $74.50 | $71.88 | $74.00 | $74.00 | 1,059,416 |
| 2018-02-23 | $71.75 | $73.01 | $71.16 | $72.94 | $72.94 | 1,203,501 |
| 2018-02-22 | $71.52 | $72.36 | $71.25 | $71.56 | $71.56 | 788,449 |
| 2018-02-21 | $72.01 | $72.37 | $71.09 | $71.14 | $71.14 | 903,504 |
| 2018-02-20 | $71.78 | $73.08 | $71.15 | $71.86 | $71.86 | 999,768 |
| 2018-02-16 | $72.67 | $72.95 | $71.57 | $72.12 | $72.12 | 1,306,290 |
| 2018-02-15 | $73.25 | $73.61 | $71.63 | $72.60 | $72.60 | 1,576,716 |
| 2018-02-14 | $74.73 | $75.28 | $72.83 | $73.25 | $73.25 | 1,375,143 |
| 2018-02-13 | $76.00 | $79.31 | $72.24 | $75.46 | $75.46 | 3,620,020 |
| 2018-02-12 | $78.53 | $79.18 | $77.20 | $78.39 | $78.39 | 1,577,855 |
| 2018-02-09 | $78.30 | $79.21 | $76.21 | $78.44 | $78.44 | 1,436,813 |
| 2018-02-08 | $81.47 | $82.07 | $77.92 | $77.99 | $77.99 | 1,451,631 |
| 2018-02-07 | $82.06 | $83.48 | $81.44 | $81.66 | $81.66 | 1,872,874 |
| 2018-02-06 | $79.50 | $83.87 | $79.06 | $82.43 | $82.43 | 3,331,035 |
| 2018-02-05 | $89.98 | $89.98 | $86.40 | $87.59 | $87.59 | 1,422,816 |
| 2018-02-02 | $90.79 | $91.84 | $89.84 | $90.63 | $90.63 | 1,091,438 |
| 2018-02-01 | $91.46 | $92.68 | $90.81 | $91.48 | $91.48 | 758,059 |
| 2018-01-31 | $91.80 | $92.81 | $90.57 | $91.36 | $91.36 | 1,009,230 |
| 2018-01-30 | $88.96 | $91.66 | $88.96 | $91.03 | $91.03 | 851,567 |
| 2018-01-29 | $92.19 | $93.01 | $91.66 | $91.79 | $91.79 | 1,715,989 |
| 2018-01-26 | $92.25 | $93.60 | $91.66 | $92.49 | $92.49 | 979,535 |
| 2018-01-25 | $92.23 | $93.05 | $90.85 | $92.06 | $92.06 | 559,864 |
| 2018-01-24 | $92.85 | $93.55 | $91.73 | $92.00 | $92.00 | 686,575 |
| 2018-01-23 | $91.93 | $92.53 | $91.45 | $92.27 | $92.27 | 782,652 |
| 2018-01-22 | $91.63 | $92.38 | $90.56 | $91.97 | $91.97 | 1,423,930 |
| 2018-01-19 | $93.60 | $93.98 | $91.33 | $91.83 | $91.83 | 1,657,246 |
| 2018-01-18 | $91.62 | $93.85 | $91.59 | $93.77 | $93.77 | 1,636,583 |
| 2018-01-17 | $89.71 | $92.41 | $88.96 | $91.97 | $91.97 | 1,992,585 |
| 2018-01-16 | $87.79 | $91.34 | $87.66 | $89.63 | $89.63 | 2,260,164 |
| 2018-01-12 | $84.72 | $86.00 | $84.61 | $85.82 | $85.82 | 740,839 |
| 2018-01-11 | $85.37 | $86.17 | $84.16 | $84.41 | $84.41 | 1,049,920 |
| 2018-01-10 | $82.86 | $85.20 | $80.36 | $85.06 | $85.06 | 2,557,439 |
| 2018-01-09 | $83.32 | $86.39 | $83.16 | $85.66 | $85.66 | 2,119,028 |
| 2018-01-08 | $80.60 | $83.02 | $79.77 | $82.73 | $82.73 | 1,785,695 |
| 2018-01-05 | $77.98 | $80.65 | $77.91 | $80.59 | $80.59 | 888,389 |
| 2018-01-04 | $77.65 | $78.19 | $77.28 | $77.64 | $77.64 | 542,116 |
| 2018-01-03 | $77.91 | $77.91 | $76.28 | $77.17 | $77.17 | 845,584 |
| 2018-01-02 | $76.68 | $78.14 | $76.39 | $78.00 | $78.00 | 971,359 |
| 2017-12-29 | $78.34 | $78.50 | $76.66 | $76.68 | $76.68 | 413,532 |
| 2017-12-28 | $77.71 | $78.48 | $77.24 | $77.90 | $77.90 | 540,966 |
| 2017-12-27 | $76.06 | $78.17 | $76.01 | $77.42 | $77.42 | 567,641 |
| 2017-12-26 | $74.21 | $76.15 | $74.18 | $75.86 | $75.86 | 462,494 |
| 2017-12-22 | $74.84 | $75.45 | $73.61 | $74.03 | $74.03 | 710,708 |
| 2017-12-21 | $78.29 | $78.54 | $74.81 | $75.28 | $75.28 | 1,384,121 |
| 2017-12-20 | $78.33 | $79.85 | $77.07 | $78.40 | $78.40 | 2,206,931 |
| 2017-12-19 | $76.71 | $77.16 | $75.84 | $76.51 | $76.51 | 1,537,578 |
| 2017-12-18 | $76.24 | $76.75 | $74.75 | $76.66 | $76.66 | 1,349,005 |
| 2017-12-15 | $75.13 | $76.97 | $74.53 | $76.27 | $76.27 | 1,701,687 |
| 2017-12-14 | $74.34 | $75.16 | $73.97 | $74.57 | $74.57 | 1,168,697 |
| 2017-12-13 | $74.03 | $75.30 | $73.33 | $75.09 | $75.09 | 1,184,047 |
| 2017-12-12 | $73.88 | $74.46 | $73.38 | $74.08 | $74.08 | 1,288,510 |
| 2017-12-11 | $75.32 | $75.74 | $73.47 | $73.83 | $73.83 | 846,277 |
| 2017-12-08 | $74.37 | $75.71 | $73.97 | $75.11 | $75.11 | 905,423 |
| 2017-12-07 | $74.64 | $75.24 | $73.12 | $74.46 | $74.46 | 2,624,031 |
| 2017-12-06 | $76.68 | $76.91 | $74.22 | $74.29 | $74.29 | 818,947 |
| 2017-12-05 | $77.53 | $78.11 | $76.51 | $76.51 | $76.51 | 472,616 |
| 2017-12-04 | $79.00 | $80.74 | $76.87 | $77.48 | $77.48 | 1,395,247 |
| 2017-12-01 | $78.40 | $78.99 | $75.39 | $78.11 | $78.11 | 927,686 |
| 2017-11-30 | $77.72 | $79.82 | $77.65 | $78.24 | $78.24 | 1,859,109 |
| 2017-11-29 | $74.92 | $77.82 | $74.92 | $77.37 | $77.37 | 1,216,353 |
| 2017-11-28 | $75.35 | $75.51 | $74.01 | $74.99 | $74.99 | 1,191,749 |
| 2017-11-27 | $75.00 | $75.76 | $74.64 | $75.08 | $75.08 | 864,595 |
| 2017-11-24 | $75.00 | $75.58 | $74.30 | $75.08 | $75.08 | 329,407 |
| 2017-11-22 | $74.91 | $76.62 | $74.68 | $75.46 | $75.46 | 777,107 |
| 2017-11-21 | $75.03 | $75.63 | $74.01 | $74.91 | $74.91 | 744,992 |
| 2017-11-20 | $75.00 | $75.41 | $74.43 | $75.04 | $75.04 | 1,297,806 |
| 2017-11-17 | $75.29 | $75.66 | $74.47 | $74.79 | $74.79 | 1,195,550 |
| 2017-11-16 | $76.07 | $76.07 | $75.00 | $75.70 | $75.70 | 1,159,740 |
| 2017-11-15 | $77.89 | $78.05 | $75.75 | $76.20 | $76.20 | 1,036,898 |
| 2017-11-14 | $77.68 | $78.31 | $77.10 | $78.05 | $78.05 | 610,187 |
| 2017-11-13 | $76.99 | $78.88 | $76.38 | $77.91 | $77.91 | 874,273 |
| 2017-11-10 | $76.57 | $77.01 | $75.69 | $76.90 | $76.90 | 1,005,612 |
| 2017-11-09 | $76.54 | $77.43 | $75.46 | $76.60 | $76.60 | 537,576 |
| 2017-11-08 | $77.25 | $77.83 | $75.61 | $76.56 | $76.56 | 1,409,741 |
| 2017-11-07 | $78.79 | $79.44 | $75.99 | $77.53 | $77.53 | 1,604,254 |
| 2017-11-06 | $79.57 | $80.65 | $78.28 | $78.98 | $78.98 | 1,531,021 |
| 2017-11-03 | $75.89 | $79.90 | $75.00 | $79.18 | $79.18 | 6,310,768 |
| 2017-11-02 | $68.69 | $69.18 | $67.56 | $69.00 | $69.00 | 1,240,359 |
| 2017-11-01 | $67.83 | $68.94 | $67.56 | $68.18 | $68.18 | 1,502,138 |
| 2017-10-31 | $67.07 | $68.22 | $66.39 | $67.83 | $67.83 | 929,055 |
| 2017-10-30 | $67.04 | $67.04 | $65.83 | $66.66 | $66.66 | 639,074 |
| 2017-10-27 | $65.80 | $67.19 | $64.83 | $67.14 | $67.14 | 1,108,029 |
| 2017-10-26 | $66.61 | $66.78 | $64.53 | $65.53 | $65.53 | 1,043,709 |
| 2017-10-25 | $66.18 | $66.72 | $65.22 | $66.63 | $66.63 | 1,102,182 |
| 2017-10-24 | $66.19 | $66.62 | $64.81 | $66.24 | $66.24 | 1,247,672 |
| 2017-10-23 | $65.40 | $66.72 | $64.90 | $66.25 | $66.25 | 1,400,950 |
| 2017-10-20 | $64.07 | $64.96 | $64.07 | $64.40 | $64.40 | 1,121,910 |
| 2017-10-19 | $63.00 | $63.69 | $62.08 | $63.64 | $63.64 | 1,078,821 |
| 2017-10-18 | $61.97 | $63.14 | $61.75 | $63.09 | $63.09 | 1,450,599 |
| 2017-10-17 | $60.49 | $62.38 | $60.30 | $61.54 | $61.54 | 1,568,246 |
| 2017-10-16 | $60.96 | $61.14 | $59.85 | $59.86 | $59.86 | 1,163,268 |
| 2017-10-13 | $59.50 | $61.97 | $58.66 | $61.28 | $61.28 | 3,188,674 |
| 2017-10-12 | $63.30 | $63.73 | $62.30 | $63.42 | $63.42 | 877,119 |
| 2017-10-11 | $64.04 | $64.88 | $62.93 | $63.58 | $63.58 | 1,977,032 |
| 2017-10-10 | $66.32 | $66.61 | $64.39 | $65.16 | $65.16 | 922,641 |
| 2017-10-09 | $67.67 | $67.83 | $66.62 | $66.66 | $66.66 | 737,540 |
| 2017-10-06 | $67.55 | $68.18 | $67.46 | $67.86 | $67.86 | 1,068,419 |
| 2017-10-05 | $67.12 | $67.55 | $65.90 | $67.37 | $67.37 | 745,939 |
| 2017-10-04 | $67.65 | $67.80 | $66.50 | $67.02 | $67.02 | 713,128 |
| 2017-10-03 | $68.54 | $68.91 | $66.94 | $67.40 | $67.40 | 873,274 |
| 2017-10-02 | $69.00 | $69.10 | $67.95 | $68.51 | $68.51 | 1,258,219 |
| 2017-09-29 | $67.61 | $68.81 | $66.99 | $68.76 | $68.76 | 716,259 |
| 2017-09-28 | $66.39 | $68.02 | $65.86 | $67.59 | $67.59 | 588,688 |
| 2017-09-27 | $65.85 | $66.89 | $65.23 | $66.54 | $66.54 | 972,412 |
| 2017-09-26 | $65.26 | $66.49 | $65.03 | $65.59 | $65.59 | 795,975 |
| 2017-09-25 | $65.04 | $66.41 | $64.19 | $64.54 | $64.54 | 1,461,546 |
| 2017-09-22 | $62.52 | $66.35 | $61.53 | $65.32 | $65.32 | 2,361,956 |
| 2017-09-21 | $62.50 | $62.90 | $61.61 | $62.51 | $62.51 | 739,998 |
| 2017-09-20 | $62.05 | $62.75 | $61.87 | $62.58 | $62.58 | 808,228 |
| 2017-09-19 | $66.02 | $66.02 | $61.18 | $62.12 | $62.12 | 2,019,284 |
| 2017-09-18 | $66.73 | $66.75 | $65.47 | $66.00 | $66.00 | 376,652 |
| 2017-09-15 | $66.16 | $66.89 | $65.43 | $66.62 | $66.62 | 831,099 |
| 2017-09-14 | $66.24 | $66.40 | $65.28 | $66.14 | $66.14 | 732,495 |
| 2017-09-13 | $65.90 | $66.61 | $65.50 | $66.07 | $66.07 | 618,402 |
| 2017-09-12 | $65.88 | $66.40 | $65.50 | $65.74 | $65.74 | 502,688 |
| 2017-09-11 | $65.39 | $66.44 | $65.10 | $65.88 | $65.88 | 445,706 |
| 2017-09-08 | $64.76 | $65.39 | $64.76 | $65.04 | $65.04 | 705,312 |
| 2017-09-07 | $64.64 | $65.47 | $64.39 | $64.97 | $64.97 | 563,570 |
| 2017-09-06 | $65.51 | $65.85 | $64.11 | $64.65 | $64.65 | 1,123,238 |
| 2017-09-05 | $64.05 | $65.46 | $63.73 | $65.42 | $65.42 | 947,509 |
| 2017-09-01 | $63.83 | $64.37 | $63.42 | $64.25 | $64.25 | 678,210 |
| 2017-08-31 | $63.26 | $64.26 | $62.92 | $64.00 | $64.00 | 573,580 |
| 2017-08-30 | $63.35 | $63.35 | $62.65 | $62.91 | $62.91 | 571,252 |
| 2017-08-29 | $62.78 | $64.34 | $62.58 | $63.50 | $63.50 | 955,135 |
| 2017-08-28 | $62.08 | $63.23 | $61.58 | $63.18 | $63.18 | 1,028,554 |
| 2017-08-25 | $61.32 | $62.33 | $61.01 | $62.03 | $62.03 | 798,334 |
| 2017-08-24 | $60.92 | $62.02 | $60.73 | $61.30 | $61.30 | 813,202 |
| 2017-08-23 | $60.39 | $60.69 | $59.77 | $60.51 | $60.51 | 846,243 |
| 2017-08-22 | $59.86 | $60.71 | $59.66 | $60.54 | $60.54 | 795,267 |
| 2017-08-21 | $59.76 | $60.34 | $59.59 | $59.98 | $59.98 | 849,099 |
| 2017-08-18 | $59.41 | $59.92 | $58.88 | $59.63 | $59.63 | 1,068,146 |
| 2017-08-17 | $58.73 | $60.13 | $58.48 | $59.51 | $59.51 | 1,967,783 |
| 2017-08-16 | $57.26 | $57.95 | $56.68 | $56.78 | $56.78 | 983,539 |
| 2017-08-15 | $58.15 | $58.15 | $56.89 | $57.03 | $57.03 | 573,254 |
| 2017-08-14 | $58.04 | $58.33 | $57.39 | $57.56 | $57.56 | 1,316,517 |
| 2017-08-11 | $57.36 | $58.27 | $57.10 | $58.05 | $58.05 | 1,541,211 |
| 2017-08-10 | $58.00 | $58.47 | $57.52 | $57.53 | $57.53 | 975,464 |
| 2017-08-09 | $58.50 | $59.06 | $58.08 | $58.27 | $58.27 | 1,241,988 |
| 2017-08-08 | $58.63 | $58.86 | $57.96 | $58.60 | $58.60 | 1,502,369 |
| 2017-08-07 | $59.80 | $59.80 | $57.75 | $58.59 | $58.59 | 2,528,716 |
| 2017-08-04 | $62.18 | $62.85 | $58.72 | $59.80 | $59.80 | 2,853,097 |
| 2017-08-03 | $61.71 | $62.78 | $59.41 | $62.32 | $62.32 | 5,769,968 |
| 2017-08-02 | $66.91 | $67.75 | $66.02 | $66.24 | $66.24 | 1,109,645 |
| 2017-08-01 | $67.25 | $67.86 | $66.26 | $66.90 | $66.90 | 916,720 |
| 2017-07-31 | $69.90 | $69.93 | $66.69 | $66.80 | $66.80 | 1,365,130 |
| 2017-07-28 | $68.47 | $70.50 | $68.47 | $70.00 | $70.00 | 495,297 |
| 2017-07-27 | $69.41 | $69.61 | $68.24 | $68.71 | $68.71 | 658,582 |
| 2017-07-26 | $69.33 | $70.46 | $69.13 | $69.71 | $69.71 | 1,052,180 |
| 2017-07-25 | $70.47 | $70.47 | $68.25 | $69.68 | $69.68 | 1,515,891 |
| 2017-07-24 | $71.27 | $71.65 | $69.83 | $70.60 | $70.60 | 698,565 |
| 2017-07-21 | $72.71 | $72.79 | $70.60 | $71.15 | $71.15 | 471,575 |
| 2017-07-20 | $71.03 | $72.50 | $70.75 | $72.05 | $72.05 | 922,362 |
| 2017-07-19 | $71.03 | $71.82 | $70.43 | $71.09 | $71.09 | 1,500,398 |
| 2017-07-18 | $70.63 | $70.84 | $70.16 | $70.55 | $70.55 | 565,349 |
| 2017-07-17 | $70.18 | $70.54 | $69.00 | $70.26 | $70.26 | 538,680 |
| 2017-07-14 | $71.07 | $71.07 | $70.16 | $70.20 | $70.20 | 607,502 |
| 2017-07-13 | $71.17 | $71.33 | $70.22 | $71.15 | $71.15 | 471,176 |
| 2017-07-12 | $70.38 | $71.56 | $70.05 | $71.15 | $71.15 | 869,202 |
| 2017-07-11 | $70.21 | $70.93 | $69.48 | $70.12 | $70.12 | 418,627 |
| 2017-07-10 | $69.67 | $70.59 | $68.70 | $69.91 | $69.91 | 526,795 |
| 2017-07-07 | $69.31 | $70.43 | $68.98 | $69.94 | $69.94 | 436,921 |
| 2017-07-06 | $68.72 | $69.24 | $67.92 | $69.14 | $69.14 | 685,032 |
| 2017-07-05 | $68.55 | $69.59 | $67.45 | $69.25 | $69.25 | 844,154 |
| 2017-07-03 | $69.24 | $69.45 | $68.05 | $68.69 | $68.69 | 421,644 |
| 2017-06-30 | $69.77 | $70.07 | $69.04 | $69.18 | $69.18 | 574,058 |
| 2017-06-29 | $70.50 | $70.70 | $68.66 | $69.58 | $69.58 | 857,885 |
| 2017-06-28 | $70.65 | $71.25 | $70.20 | $70.44 | $70.44 | 542,633 |
| 2017-06-27 | $71.01 | $71.50 | $69.91 | $70.29 | $70.29 | 1,514,004 |
| 2017-06-26 | $71.25 | $71.71 | $70.48 | $71.10 | $71.10 | 829,656 |
| 2017-06-23 | $71.45 | $71.91 | $70.83 | $71.33 | $71.33 | 1,059,652 |
| 2017-06-22 | $69.77 | $72.15 | $69.37 | $71.31 | $71.31 | 1,833,337 |
| 2017-06-21 | $69.66 | $70.87 | $69.38 | $69.73 | $69.73 | 665,051 |
| 2017-06-20 | $69.53 | $70.28 | $68.72 | $69.68 | $69.68 | 571,373 |
| 2017-06-19 | $68.85 | $70.14 | $68.62 | $69.64 | $69.64 | 906,341 |
| 2017-06-16 | $68.16 | $69.35 | $68.15 | $68.79 | $68.79 | 862,922 |
| 2017-06-15 | $68.55 | $69.00 | $67.36 | $68.40 | $68.40 | 667,991 |
| 2017-06-14 | $68.51 | $70.08 | $68.51 | $69.22 | $69.22 | 1,067,901 |
| 2017-06-13 | $67.47 | $68.20 | $67.08 | $68.06 | $68.06 | 445,070 |
| 2017-06-12 | $67.79 | $67.87 | $65.08 | $67.34 | $67.34 | 979,127 |
| 2017-06-09 | $68.24 | $69.36 | $67.66 | $68.22 | $68.22 | 692,464 |
| 2017-06-08 | $67.71 | $68.90 | $67.07 | $68.33 | $68.33 | 664,939 |
| 2017-06-07 | $67.71 | $68.25 | $66.79 | $67.58 | $67.58 | 855,252 |
| 2017-06-06 | $66.81 | $68.51 | $65.97 | $68.02 | $68.02 | 1,162,591 |
| 2017-06-05 | $66.35 | $66.69 | $65.50 | $66.63 | $66.63 | 577,696 |
| 2017-06-02 | $66.54 | $66.80 | $65.87 | $66.22 | $66.22 | 679,433 |
| 2017-06-01 | $64.64 | $66.84 | $64.64 | $66.68 | $66.68 | 983,765 |
| 2017-05-31 | $65.60 | $65.88 | $62.70 | $64.57 | $64.57 | 1,854,948 |
| 2017-05-30 | $66.85 | $66.91 | $65.86 | $66.30 | $66.30 | 527,750 |
| 2017-05-26 | $66.90 | $67.48 | $66.31 | $66.87 | $66.87 | 972,604 |
| 2017-05-25 | $66.94 | $67.90 | $66.47 | $67.08 | $67.08 | 969,296 |
| 2017-05-24 | $66.86 | $67.09 | $65.91 | $66.59 | $66.59 | 596,624 |
| 2017-05-23 | $67.23 | $67.63 | $65.75 | $66.60 | $66.60 | 1,088,378 |
| 2017-05-22 | $67.70 | $67.70 | $65.64 | $66.84 | $66.84 | 1,345,790 |
| 2017-05-19 | $67.42 | $68.37 | $66.85 | $67.38 | $67.38 | 1,092,981 |
| 2017-05-18 | $66.70 | $67.64 | $66.22 | $67.00 | $67.00 | 958,622 |
| 2017-05-17 | $67.87 | $67.87 | $66.47 | $66.52 | $66.52 | 1,547,446 |
| 2017-05-16 | $67.67 | $68.18 | $67.19 | $67.87 | $67.87 | 1,208,393 |
| 2017-05-15 | $67.18 | $68.09 | $66.63 | $67.56 | $67.56 | 1,605,774 |
| 2017-05-12 | $66.50 | $67.83 | $66.33 | $67.13 | $67.13 | 1,790,202 |
| 2017-05-11 | $68.15 | $68.15 | $66.00 | $66.54 | $66.54 | 1,776,286 |
| 2017-05-10 | $67.08 | $68.67 | $66.74 | $68.16 | $68.16 | 1,532,629 |
| 2017-05-09 | $67.65 | $68.32 | $66.62 | $67.11 | $67.11 | 1,801,821 |
| 2017-05-08 | $66.65 | $67.91 | $66.48 | $67.44 | $67.44 | 2,140,894 |
| 2017-05-05 | $64.79 | $66.44 | $64.21 | $66.43 | $66.43 | 1,810,160 |
| 2017-05-04 | $62.63 | $65.45 | $61.60 | $64.93 | $64.93 | 3,949,845 |
| 2017-05-03 | $60.60 | $68.67 | $59.76 | $64.15 | $64.15 | 126,076 |
| 2017-05-02 | $51.03 | $60.98 | $50.98 | $59.75 | $59.75 | 108,842 |
| 2017-05-01 | $49.70 | $50.92 | $49.66 | $50.80 | $50.80 | 935,865 |
| 2017-04-28 | $48.63 | $50.02 | $48.44 | $49.79 | $49.79 | 1,142,973 |
| 2017-04-27 | $48.87 | $48.97 | $48.45 | $48.63 | $48.63 | 628,324 |
| 2017-04-26 | $49.61 | $50.16 | $48.25 | $48.57 | $48.57 | 18,008 |
| 2017-04-25 | $48.76 | $49.92 | $48.73 | $49.18 | $49.18 | 10,230 |
| 2017-04-24 | $48.41 | $48.83 | $48.18 | $48.46 | $48.46 | 1,154,712 |
| 2017-04-21 | $47.90 | $48.31 | $47.61 | $47.81 | $47.81 | 616,130 |
| 2017-04-20 | $48.14 | $48.38 | $47.28 | $47.86 | $47.86 | 983,802 |
| 2017-04-19 | $47.96 | $48.46 | $47.68 | $48.05 | $48.05 | 531,818 |
| 2017-04-18 | $47.98 | $47.98 | $47.07 | $47.64 | $47.64 | 721,072 |
| 2017-04-17 | $47.45 | $47.88 | $47.45 | $47.83 | $47.83 | 490,545 |
| 2017-04-13 | $47.32 | $47.78 | $46.82 | $47.67 | $47.67 | 789,027 |
| 2017-04-12 | $47.80 | $47.80 | $46.45 | $47.26 | $47.26 | 603,196 |
| 2017-04-11 | $46.96 | $47.86 | $46.76 | $47.85 | $47.85 | 1,335,690 |
| 2017-04-10 | $46.29 | $47.19 | $46.29 | $47.07 | $47.07 | 501,616 |
| 2017-04-07 | $46.83 | $46.94 | $46.16 | $46.47 | $46.47 | 661,549 |
| 2017-04-06 | $46.02 | $46.83 | $45.90 | $46.82 | $46.82 | 529,023 |
| 2017-04-05 | $46.05 | $47.09 | $46.03 | $46.10 | $46.10 | 746,481 |
| 2017-04-04 | $47.20 | $47.55 | $45.75 | $46.06 | $46.06 | 930,800 |
| 2017-04-03 | $45.50 | $47.35 | $45.43 | $47.32 | $47.32 | 1,449,693 |
| 2017-03-31 | $45.74 | $45.88 | $45.38 | $45.60 | $45.60 | 493,454 |
| 2017-03-30 | $45.25 | $45.96 | $45.03 | $45.80 | $45.80 | 718,095 |
| 2017-03-29 | $45.57 | $45.76 | $44.99 | $45.16 | $45.16 | 716,622 |
| 2017-03-28 | $45.65 | $45.85 | $44.90 | $45.74 | $45.74 | 1,049,234 |
| 2017-03-27 | $46.02 | $46.91 | $45.78 | $45.91 | $45.91 | 2,165,801 |
| 2017-03-24 | $42.68 | $45.05 | $42.68 | $44.68 | $44.68 | 2,402,001 |
| 2017-03-23 | $43.80 | $44.00 | $42.56 | $42.70 | $42.70 | 1,878,815 |
| 2017-03-22 | $44.01 | $44.30 | $43.60 | $43.79 | $43.79 | 1,339,844 |
| 2017-03-21 | $44.61 | $44.74 | $43.74 | $44.01 | $44.01 | 1,232,120 |
| 2017-03-20 | $45.74 | $45.76 | $44.37 | $44.54 | $44.54 | 836,249 |
| 2017-03-17 | $45.11 | $46.00 | $44.95 | $45.86 | $45.86 | 1,362,084 |
| 2017-03-16 | $45.08 | $45.32 | $44.91 | $45.16 | $45.16 | 514,664 |
| 2017-03-15 | $44.31 | $45.28 | $44.21 | $45.04 | $45.04 | 1,245,690 |
| 2017-03-14 | $45.25 | $45.46 | $43.91 | $44.23 | $44.23 | 1,674,965 |
| 2017-03-13 | $45.73 | $46.02 | $45.08 | $45.28 | $45.28 | 897,553 |
| 2017-03-10 | $46.86 | $47.32 | $45.41 | $45.73 | $45.73 | 2,211,120 |
| 2017-03-09 | $48.67 | $48.89 | $46.71 | $46.90 | $46.90 | 1,349,456 |
| 2017-03-08 | $48.71 | $49.08 | $48.47 | $48.48 | $48.48 | 1,317,232 |
| 2017-03-07 | $49.15 | $49.49 | $48.47 | $48.52 | $48.52 | 1,101,545 |
| 2017-03-06 | $49.67 | $49.89 | $48.66 | $49.30 | $49.30 | 657,427 |
| 2017-03-03 | $49.81 | $50.50 | $49.65 | $49.99 | $49.99 | 742,705 |
| 2017-03-02 | $49.31 | $50.25 | $49.05 | $49.99 | $49.99 | 917,476 |
| 2017-03-01 | $49.03 | $49.62 | $48.90 | $49.40 | $49.40 | 1,336,360 |
| 2017-02-28 | $49.00 | $49.08 | $48.11 | $48.51 | $48.51 | 1,491,466 |
| 2017-02-27 | $48.95 | $49.30 | $48.44 | $48.80 | $48.80 | 1,268,606 |
| 2017-02-24 | $49.59 | $49.76 | $48.50 | $48.83 | $48.83 | 1,173,210 |
| 2017-02-23 | $49.59 | $50.04 | $49.22 | $49.79 | $49.79 | 1,225,315 |
| 2017-02-22 | $49.27 | $50.11 | $48.96 | $49.57 | $49.57 | 1,765,037 |
| 2017-02-21 | $48.13 | $49.58 | $48.09 | $49.47 | $49.47 | 2,413,015 |
| 2017-02-17 | $49.00 | $49.79 | $47.67 | $48.23 | $48.23 | 4,316,933 |
| 2017-02-16 | $49.90 | $51.50 | $48.55 | $49.18 | $49.18 | 128,369 |
| 2017-02-15 | $59.47 | $60.30 | $59.08 | $59.89 | $59.89 | 1,289,858 |
| 2017-02-14 | $59.07 | $59.94 | $59.00 | $59.39 | $59.39 | 703,020 |
| 2017-02-13 | $59.64 | $59.64 | $58.68 | $59.24 | $59.24 | 1,067,371 |
| 2017-02-10 | $58.85 | $59.99 | $58.74 | $59.86 | $59.86 | 757,459 |
| 2017-02-09 | $57.96 | $59.19 | $57.72 | $58.88 | $58.88 | 818,471 |
| 2017-02-08 | $57.62 | $57.95 | $57.11 | $57.69 | $57.69 | 668,940 |
| 2017-02-07 | $58.20 | $58.46 | $57.62 | $57.75 | $57.75 | 476,580 |
| 2017-02-06 | $58.19 | $58.27 | $57.54 | $57.73 | $57.73 | 305,734 |
| 2017-02-03 | $58.33 | $58.35 | $57.55 | $58.00 | $58.00 | 390,661 |
| 2017-02-02 | $57.43 | $58.10 | $56.71 | $57.74 | $57.74 | 1,559,603 |
| 2017-02-01 | $57.06 | $57.85 | $56.64 | $57.42 | $57.42 | 621,687 |
| 2017-01-31 | $56.00 | $56.76 | $55.46 | $56.72 | $56.72 | 719,612 |
| 2017-01-30 | $57.02 | $57.48 | $55.91 | $55.96 | $55.96 | 791,745 |
| 2017-01-27 | $56.87 | $57.41 | $56.10 | $57.40 | $57.40 | 503,805 |
| 2017-01-26 | $56.92 | $57.16 | $56.17 | $56.59 | $56.59 | 621,107 |
| 2017-01-25 | $56.89 | $57.53 | $56.74 | $56.93 | $56.93 | 1,233,943 |
| 2017-01-24 | $57.50 | $57.56 | $56.48 | $56.60 | $56.60 | 1,212,229 |
| 2017-01-23 | $59.31 | $59.53 | $57.43 | $57.49 | $57.49 | 1,535,329 |
| 2017-01-20 | $58.52 | $60.00 | $58.52 | $59.68 | $59.68 | 492,244 |
| 2017-01-19 | $58.89 | $59.66 | $58.23 | $58.76 | $58.76 | 895,782 |
| 2017-01-18 | $59.00 | $59.49 | $58.32 | $59.04 | $59.04 | 449,825 |
| 2017-01-17 | $58.37 | $58.84 | $57.12 | $58.64 | $58.64 | 570,568 |
| 2017-01-13 | $58.73 | $59.01 | $58.00 | $58.47 | $58.47 | 522,016 |
| 2017-01-12 | $58.29 | $59.44 | $57.74 | $58.52 | $58.52 | 1,836,521 |
| 2017-01-11 | $58.00 | $59.29 | $57.54 | $58.87 | $58.87 | 1,321,250 |
| 2017-01-10 | $56.98 | $58.12 | $56.97 | $57.97 | $57.97 | 453,551 |
| 2017-01-09 | $56.88 | $57.33 | $56.25 | $56.77 | $56.77 | 405,326 |
| 2017-01-06 | $56.48 | $57.25 | $56.15 | $57.09 | $57.09 | 798,225 |
| 2017-01-05 | $55.52 | $57.20 | $55.05 | $56.47 | $56.47 | 1,139,723 |
| 2017-01-04 | $54.58 | $55.92 | $54.25 | $55.52 | $55.52 | 1,645,255 |
| 2017-01-03 | $54.25 | $54.85 | $53.23 | $53.59 | $53.59 | 1,239,461 |
| 2016-12-30 | $54.46 | $54.71 | $54.16 | $54.26 | $54.26 | 313,469 |
| 2016-12-29 | $55.60 | $55.65 | $54.19 | $54.49 | $54.49 | 271,361 |
| 2016-12-28 | $54.94 | $55.64 | $54.74 | $55.40 | $55.40 | 743,703 |
| 2016-12-27 | $54.90 | $55.65 | $54.85 | $55.11 | $55.11 | 306,680 |
| 2016-12-23 | $54.02 | $55.08 | $53.64 | $54.96 | $54.96 | 271,421 |
| 2016-12-22 | $54.56 | $54.81 | $53.72 | $54.10 | $54.10 | 331,282 |
| 2016-12-21 | $54.82 | $55.21 | $54.54 | $54.64 | $54.64 | 520,497 |
| 2016-12-20 | $54.72 | $55.34 | $54.44 | $54.73 | $54.73 | 803,099 |
| 2016-12-19 | $54.35 | $55.01 | $54.08 | $54.67 | $54.67 | 1,110,593 |
| 2016-12-16 | $53.55 | $55.10 | $52.30 | $54.38 | $54.38 | 2,454,055 |
| 2016-12-15 | $53.41 | $54.39 | $52.20 | $53.51 | $53.51 | 584,658 |
| 2016-12-14 | $54.89 | $55.10 | $53.93 | $54.39 | $54.39 | 426,339 |
| 2016-12-13 | $54.00 | $55.58 | $53.54 | $54.69 | $54.69 | 1,275,695 |
| 2016-12-12 | $54.00 | $54.59 | $52.79 | $52.92 | $52.92 | 2,241,319 |
| 2016-12-09 | $54.92 | $54.98 | $53.64 | $54.14 | $54.14 | 474,440 |
| 2016-12-08 | $53.40 | $54.71 | $52.97 | $54.70 | $54.70 | 545,841 |
| 2016-12-07 | $53.61 | $54.16 | $52.72 | $53.60 | $53.60 | 542,999 |
| 2016-12-06 | $53.72 | $53.97 | $53.08 | $53.68 | $53.68 | 687,259 |
| 2016-12-05 | $53.67 | $53.95 | $52.77 | $53.35 | $53.35 | 630,081 |
| 2016-12-02 | $52.94 | $54.08 | $52.55 | $53.25 | $53.25 | 1,088,750 |
| 2016-12-01 | $52.58 | $53.50 | $52.44 | $52.69 | $52.69 | 1,071,164 |
| 2016-11-30 | $53.13 | $53.73 | $52.60 | $52.86 | $52.86 | 1,397,432 |
| 2016-11-29 | $53.20 | $53.81 | $52.53 | $53.59 | $53.59 | 857,717 |
| 2016-11-28 | $52.78 | $52.78 | $52.17 | $52.41 | $52.41 | 596,423 |
| 2016-11-25 | $52.60 | $53.15 | $52.43 | $52.60 | $52.60 | 163,272 |
| 2016-11-23 | $51.73 | $52.97 | $51.73 | $52.56 | $52.56 | 1,142,545 |
| 2016-11-22 | $52.79 | $52.94 | $51.46 | $52.00 | $52.00 | 842,092 |
| 2016-11-21 | $52.15 | $52.85 | $52.15 | $52.43 | $52.43 | 554,940 |
| 2016-11-18 | $52.31 | $52.60 | $51.77 | $52.32 | $52.32 | 681,352 |
| 2016-11-17 | $51.85 | $53.10 | $51.48 | $52.31 | $52.31 | 1,291,385 |
| 2016-11-16 | $51.46 | $52.08 | $50.89 | $51.91 | $51.91 | 1,104,182 |
| 2016-11-15 | $50.03 | $51.60 | $49.42 | $51.34 | $51.34 | 1,314,217 |
| 2016-11-14 | $47.70 | $50.79 | $47.41 | $49.93 | $49.93 | 1,332,757 |
| 2016-11-11 | $49.86 | $50.70 | $46.97 | $47.53 | $47.53 | 4,144,822 |
| 2016-11-10 | $50.25 | $51.06 | $49.52 | $50.38 | $50.38 | 1,919,537 |
| 2016-11-09 | $51.25 | $53.62 | $49.32 | $49.49 | $49.49 | 6,641,527 |
| 2016-11-08 | $57.22 | $59.06 | $56.80 | $58.76 | $58.76 | 761,114 |
| 2016-11-07 | $54.99 | $58.31 | $54.98 | $57.50 | $57.50 | 985,321 |
| 2016-11-04 | $53.25 | $54.66 | $53.07 | $53.82 | $53.82 | 700,105 |
| 2016-11-03 | $53.86 | $54.55 | $52.94 | $53.01 | $53.01 | 467,292 |
| 2016-11-02 | $54.06 | $54.76 | $53.77 | $53.86 | $53.86 | 529,221 |
| 2016-11-01 | $54.52 | $54.67 | $53.44 | $53.94 | $53.94 | 757,071 |
| 2016-10-31 | $55.22 | $55.33 | $54.14 | $54.41 | $54.41 | 909,833 |
| 2016-10-28 | $54.98 | $56.50 | $53.59 | $54.59 | $54.59 | 2,575,011 |
| 2016-10-27 | $58.04 | $58.74 | $57.51 | $57.70 | $57.70 | 685,873 |
| 2016-10-26 | $59.18 | $59.84 | $56.92 | $58.02 | $58.02 | 862,300 |
| 2016-10-25 | $59.82 | $60.66 | $59.05 | $59.42 | $59.42 | 647,518 |
| 2016-10-24 | $59.83 | $60.45 | $59.55 | $59.60 | $59.60 | 1,120,392 |
| 2016-10-21 | $57.96 | $59.65 | $57.75 | $59.50 | $59.50 | 766,891 |
| 2016-10-20 | $58.58 | $58.85 | $58.06 | $58.24 | $58.24 | 568,729 |
| 2016-10-19 | $57.68 | $58.59 | $57.25 | $58.47 | $58.47 | 711,987 |
| 2016-10-18 | $57.08 | $58.55 | $56.77 | $57.69 | $57.69 | 607,695 |
| 2016-10-17 | $56.10 | $56.46 | $55.58 | $55.94 | $55.94 | 232,415 |
| 2016-10-14 | $56.44 | $56.69 | $55.60 | $55.98 | $55.98 | 598,655 |
| 2016-10-13 | $56.68 | $56.69 | $55.69 | $56.11 | $56.11 | 436,467 |
| 2016-10-12 | $57.39 | $57.74 | $56.55 | $56.98 | $56.98 | 548,452 |
| 2016-10-11 | $58.60 | $58.98 | $57.12 | $57.53 | $57.53 | 885,207 |
| 2016-10-10 | $56.92 | $59.00 | $56.92 | $58.95 | $58.95 | 512,518 |
| 2016-10-07 | $57.61 | $57.75 | $56.86 | $57.01 | $57.01 | 375,849 |
| 2016-10-06 | $56.83 | $57.45 | $56.42 | $57.37 | $57.37 | 292,861 |
| 2016-10-05 | $56.54 | $57.12 | $56.54 | $57.11 | $57.11 | 381,114 |
| 2016-10-04 | $56.68 | $57.31 | $56.03 | $56.49 | $56.49 | 332,794 |
| 2016-10-03 | $57.91 | $57.91 | $56.55 | $56.73 | $56.73 | 436,662 |
| 2016-09-30 | $57.78 | $58.57 | $57.09 | $58.32 | $58.32 | 415,007 |
| 2016-09-29 | $57.98 | $58.45 | $57.26 | $57.30 | $57.30 | 304,928 |
| 2016-09-28 | $58.25 | $58.74 | $57.38 | $58.19 | $58.19 | 257,853 |
| 2016-09-27 | $57.74 | $58.16 | $57.22 | $58.09 | $58.09 | 353,612 |
| 2016-09-26 | $58.48 | $58.63 | $57.51 | $57.56 | $57.56 | 546,113 |
| 2016-09-23 | $58.76 | $59.15 | $58.34 | $58.72 | $58.72 | 599,486 |
| 2016-09-22 | $58.26 | $59.09 | $58.26 | $58.88 | $58.88 | 626,173 |
| 2016-09-21 | $56.83 | $58.44 | $56.83 | $58.41 | $58.41 | 631,073 |
| 2016-09-20 | $57.41 | $57.45 | $56.45 | $56.84 | $56.84 | 413,175 |
| 2016-09-19 | $56.48 | $58.15 | $56.41 | $57.06 | $57.06 | 1,106,241 |
| 2016-09-16 | $55.49 | $56.58 | $55.42 | $55.74 | $55.74 | 698,974 |
| 2016-09-15 | $54.45 | $55.53 | $54.13 | $55.49 | $55.49 | 448,277 |
| 2016-09-14 | $54.88 | $55.29 | $54.30 | $54.69 | $54.69 | 571,651 |
| 2016-09-13 | $56.17 | $56.69 | $54.50 | $54.81 | $54.81 | 1,109,553 |
| 2016-09-12 | $56.05 | $56.50 | $55.51 | $56.43 | $56.43 | 689,022 |
| 2016-09-09 | $56.68 | $57.06 | $55.96 | $56.29 | $56.29 | 765,297 |
| 2016-09-08 | $55.00 | $57.75 | $55.00 | $57.09 | $57.09 | 1,464,684 |
| 2016-09-07 | $55.00 | $57.23 | $55.00 | $56.94 | $56.94 | 893,630 |
| 2016-09-06 | $55.23 | $56.36 | $54.44 | $55.00 | $55.00 | 1,021,101 |
| 2016-09-02 | $53.64 | $55.33 | $53.06 | $55.33 | $55.33 | 1,285,517 |
| 2016-09-01 | $53.67 | $54.13 | $52.78 | $53.54 | $53.54 | 487,115 |
| 2016-08-31 | $54.41 | $54.57 | $53.05 | $53.81 | $53.81 | 447,631 |
| 2016-08-30 | $53.98 | $54.34 | $53.77 | $54.32 | $54.32 | 758,693 |
| 2016-08-29 | $54.31 | $54.32 | $53.76 | $54.10 | $54.10 | 600,918 |
| 2016-08-26 | $54.69 | $54.94 | $53.67 | $54.14 | $54.14 | 471,831 |
| 2016-08-25 | $55.10 | $55.50 | $54.62 | $54.70 | $54.70 | 580,781 |
| 2016-08-24 | $56.18 | $56.47 | $55.08 | $55.29 | $55.29 | 389,528 |
| 2016-08-23 | $56.17 | $56.68 | $55.90 | $56.21 | $56.21 | 442,086 |
| 2016-08-22 | $56.32 | $56.82 | $55.95 | $56.17 | $56.17 | 342,430 |
| 2016-08-19 | $56.16 | $56.72 | $55.58 | $56.14 | $56.14 | 359,041 |
| 2016-08-18 | $55.64 | $56.87 | $55.57 | $56.19 | $56.19 | 681,358 |
| 2016-08-17 | $57.35 | $57.43 | $55.36 | $55.76 | $55.76 | 798,790 |
| 2016-08-16 | $57.54 | $57.72 | $56.32 | $57.40 | $57.40 | 1,923,680 |
| 2016-08-15 | $57.73 | $57.96 | $57.51 | $57.58 | $57.58 | 346,871 |
| 2016-08-12 | $57.67 | $57.95 | $57.38 | $57.85 | $57.85 | 410,553 |
| 2016-08-11 | $57.66 | $58.36 | $57.54 | $57.71 | $57.71 | 545,673 |
| 2016-08-10 | $58.23 | $58.26 | $57.54 | $57.79 | $57.79 | 386,852 |
| 2016-08-09 | $58.14 | $58.46 | $57.70 | $58.19 | $58.19 | 621,515 |
| 2016-08-08 | $58.82 | $58.82 | $58.05 | $58.29 | $58.29 | 489,301 |
| 2016-08-05 | $58.11 | $59.50 | $57.91 | $58.79 | $58.79 | 724,378 |
| 2016-08-04 | $58.63 | $58.85 | $57.87 | $58.00 | $58.00 | 768,325 |
| 2016-08-03 | $56.88 | $59.10 | $56.88 | $58.57 | $58.57 | 1,228,903 |
| 2016-08-02 | $56.93 | $58.37 | $56.27 | $57.02 | $57.02 | 1,598,590 |
| 2016-08-01 | $56.72 | $56.88 | $55.41 | $56.16 | $56.16 | 1,071,685 |
| 2016-07-29 | $56.76 | $57.29 | $56.07 | $56.81 | $56.81 | 1,113,140 |
| 2016-07-28 | $53.37 | $59.66 | $52.94 | $57.21 | $57.21 | 4,317,780 |
| 2016-07-27 | $51.64 | $51.64 | $49.86 | $50.59 | $50.59 | 1,409,145 |
| 2016-07-26 | $52.54 | $53.06 | $51.73 | $51.96 | $51.96 | 1,823,096 |
| 2016-07-25 | $52.85 | $53.00 | $52.10 | $52.82 | $52.82 | 679,239 |
| 2016-07-22 | $52.76 | $53.38 | $52.76 | $53.04 | $53.04 | 1,165,179 |
| 2016-07-21 | $52.43 | $53.56 | $52.35 | $52.81 | $52.81 | 999,301 |
| 2016-07-20 | $52.39 | $52.99 | $52.13 | $52.65 | $52.65 | 595,093 |
| 2016-07-19 | $52.11 | $52.53 | $51.38 | $52.11 | $52.11 | 746,404 |
| 2016-07-18 | $52.19 | $52.75 | $51.93 | $52.51 | $52.51 | 558,462 |
| 2016-07-15 | $52.12 | $52.36 | $51.91 | $52.01 | $52.01 | 369,936 |
| 2016-07-14 | $52.30 | $52.39 | $51.72 | $52.00 | $52.00 | 827,629 |
| 2016-07-13 | $51.37 | $52.14 | $51.10 | $52.00 | $52.00 | 984,023 |
| 2016-07-12 | $51.46 | $51.51 | $51.03 | $51.15 | $51.15 | 708,765 |
| 2016-07-11 | $50.26 | $51.39 | $50.05 | $50.90 | $50.90 | 837,799 |
| 2016-07-08 | $49.05 | $50.28 | $48.82 | $50.21 | $50.21 | 907,906 |
| 2016-07-07 | $48.77 | $49.97 | $48.54 | $48.96 | $48.96 | 827,843 |
| 2016-07-06 | $48.11 | $48.87 | $47.81 | $48.67 | $48.67 | 1,729,464 |
| 2016-07-05 | $49.90 | $49.90 | $48.11 | $48.24 | $48.24 | 1,002,716 |
| 2016-07-01 | $49.85 | $50.05 | $49.19 | $49.83 | $49.83 | 1,565,665 |
| 2016-06-30 | $50.62 | $50.89 | $48.45 | $49.90 | $49.90 | 1,646,452 |
| 2016-06-29 | $50.13 | $50.90 | $49.39 | $50.66 | $50.66 | 653,372 |
| 2016-06-28 | $49.03 | $49.88 | $49.03 | $49.74 | $49.74 | 696,304 |
| 2016-06-27 | $50.30 | $50.51 | $48.30 | $49.02 | $49.02 | 931,880 |
| 2016-06-24 | $49.37 | $50.64 | $49.22 | $50.30 | $50.30 | 1,683,335 |
| 2016-06-23 | $51.53 | $51.53 | $49.96 | $51.20 | $51.20 | 902,116 |
| 2016-06-22 | $51.25 | $52.19 | $50.96 | $50.99 | $50.99 | 602,193 |
| 2016-06-21 | $52.21 | $52.75 | $50.93 | $51.27 | $51.27 | 493,687 |
| 2016-06-20 | $51.45 | $52.59 | $51.24 | $52.00 | $52.00 | 690,545 |
| 2016-06-17 | $51.01 | $51.93 | $50.93 | $51.01 | $51.01 | 1,023,425 |
| 2016-06-16 | $50.12 | $51.02 | $49.96 | $50.87 | $50.87 | 784,222 |
| 2016-06-15 | $50.43 | $50.90 | $50.02 | $50.48 | $50.48 | 1,482,303 |
| 2016-06-14 | $50.21 | $50.38 | $48.93 | $50.01 | $50.01 | 944,508 |
| 2016-06-13 | $50.73 | $51.52 | $50.26 | $50.49 | $50.49 | 627,877 |
| 2016-06-10 | $51.57 | $51.97 | $50.49 | $50.73 | $50.73 | 505,363 |
| 2016-06-09 | $51.90 | $51.91 | $51.26 | $51.87 | $51.87 | 548,463 |
| 2016-06-08 | $50.85 | $52.06 | $50.85 | $51.94 | $51.94 | 928,812 |
| 2016-06-07 | $51.36 | $51.64 | $50.90 | $51.03 | $51.03 | 770,256 |
| 2016-06-06 | $50.16 | $51.55 | $50.16 | $51.43 | $51.43 | 610,559 |
| 2016-06-03 | $50.38 | $50.74 | $50.19 | $50.49 | $50.49 | 901,018 |
| 2016-06-02 | $49.37 | $50.60 | $49.16 | $50.49 | $50.49 | 893,816 |
| 2016-06-01 | $48.44 | $49.58 | $48.44 | $49.29 | $49.29 | 997,537 |
| 2016-05-31 | $48.69 | $49.09 | $48.03 | $48.43 | $48.43 | 727,780 |
| 2016-05-27 | $48.03 | $49.24 | $48.03 | $48.56 | $48.56 | 831,344 |
| 2016-05-26 | $48.37 | $48.53 | $47.52 | $47.89 | $47.89 | 510,944 |
| 2016-05-25 | $47.20 | $49.06 | $47.15 | $48.45 | $48.45 | 1,445,933 |
| 2016-05-24 | $46.85 | $47.35 | $46.67 | $47.12 | $47.12 | 827,065 |
| 2016-05-23 | $46.20 | $47.16 | $45.87 | $46.77 | $46.77 | 1,493,174 |
| 2016-05-20 | $45.38 | $46.05 | $45.26 | $46.01 | $46.01 | 802,814 |
| 2016-05-19 | $45.53 | $46.37 | $44.50 | $45.34 | $45.34 | 1,476,104 |
| 2016-05-18 | $46.03 | $46.52 | $45.32 | $45.80 | $45.80 | 1,317,412 |
| 2016-05-17 | $46.70 | $47.09 | $45.77 | $46.05 | $46.05 | 1,437,789 |
| 2016-05-16 | $46.27 | $47.42 | $46.01 | $46.68 | $46.68 | 1,617,349 |
| 2016-05-13 | $46.49 | $47.28 | $46.33 | $46.74 | $46.74 | 1,436,353 |
| 2016-05-12 | $46.72 | $47.31 | $46.29 | $46.72 | $46.72 | 1,991,639 |
| 2016-05-11 | $46.78 | $47.24 | $46.41 | $46.62 | $46.62 | 1,377,140 |
| 2016-05-10 | $47.27 | $47.46 | $46.50 | $46.96 | $46.96 | 1,226,989 |
| 2016-05-09 | $45.52 | $47.34 | $45.21 | $47.17 | $47.17 | 1,767,857 |
| 2016-05-06 | $45.47 | $45.75 | $44.63 | $45.49 | $45.49 | 1,374,627 |
| 2016-05-05 | $46.27 | $46.30 | $45.23 | $45.37 | $45.37 | 1,685,011 |
| 2016-05-04 | $46.76 | $47.62 | $45.91 | $46.23 | $46.23 | 3,106,454 |
| 2016-05-03 | $49.64 | $50.45 | $47.91 | $47.96 | $47.96 | 3,842,308 |
| 2016-05-02 | $51.81 | $51.90 | $48.00 | $49.79 | $49.79 | 5,287,437 |
| 2016-04-29 | $55.09 | $56.00 | $50.91 | $51.76 | $51.76 | 9,586,612 |
| 2016-04-28 | $65.22 | $66.01 | $64.08 | $64.22 | $64.22 | 676,964 |
| 2016-04-27 | $67.53 | $67.53 | $64.85 | $65.22 | $65.22 | 1,036,026 |
| 2016-04-26 | $65.52 | $67.87 | $65.52 | $67.72 | $67.72 | 1,322,183 |
| 2016-04-25 | $64.59 | $65.83 | $64.58 | $65.48 | $65.48 | 1,035,886 |
| 2016-04-22 | $63.46 | $65.16 | $63.46 | $65.06 | $65.06 | 678,064 |
| 2016-04-21 | $63.52 | $63.99 | $62.76 | $63.42 | $63.42 | 356,305 |
| 2016-04-20 | $62.68 | $64.48 | $62.56 | $63.74 | $63.74 | 552,545 |
| 2016-04-19 | $62.13 | $62.75 | $62.03 | $62.43 | $62.43 | 454,089 |
| 2016-04-18 | $60.91 | $61.98 | $60.63 | $61.72 | $61.72 | 488,937 |
| 2016-04-15 | $61.72 | $62.10 | $60.94 | $61.22 | $61.22 | 906,127 |
| 2016-04-14 | $61.63 | $62.19 | $61.09 | $61.28 | $61.28 | 806,196 |
| 2016-04-13 | $61.36 | $62.75 | $61.36 | $62.03 | $62.03 | 838,389 |
| 2016-04-12 | $60.54 | $61.22 | $60.20 | $61.02 | $61.02 | 453,521 |
| 2016-04-11 | $62.80 | $62.80 | $60.28 | $60.51 | $60.51 | 723,323 |
| 2016-04-08 | $63.14 | $63.67 | $62.09 | $62.79 | $62.79 | 385,473 |
| 2016-04-07 | $63.71 | $64.43 | $62.38 | $62.91 | $62.91 | 674,027 |
| 2016-04-06 | $63.25 | $64.53 | $63.25 | $64.27 | $64.27 | 929,177 |
| 2016-04-05 | $63.93 | $64.00 | $63.07 | $63.17 | $63.17 | 313,513 |
| 2016-04-04 | $64.86 | $65.13 | $64.02 | $64.45 | $64.45 | 357,938 |
| 2016-04-01 | $64.15 | $65.03 | $63.74 | $64.91 | $64.91 | 557,733 |
| 2016-03-31 | $64.26 | $64.91 | $63.86 | $64.49 | $64.49 | 253,744 |
| 2016-03-30 | $65.23 | $65.92 | $64.18 | $64.26 | $64.26 | 348,708 |
| 2016-03-29 | $63.24 | $65.33 | $63.01 | $65.30 | $65.30 | 593,159 |
| 2016-03-28 | $63.51 | $63.60 | $62.64 | $63.29 | $63.29 | 451,073 |
| 2016-03-24 | $62.71 | $63.88 | $62.08 | $63.34 | $63.34 | 752,065 |
| 2016-03-23 | $63.48 | $63.96 | $62.90 | $62.92 | $62.92 | 569,072 |
| 2016-03-22 | $62.92 | $63.57 | $61.96 | $63.34 | $63.34 | 725,199 |
| 2016-03-21 | $64.43 | $64.55 | $62.72 | $63.26 | $63.26 | 964,427 |
| 2016-03-18 | $64.00 | $65.97 | $62.51 | $64.48 | $64.48 | 1,098,865 |
| 2016-03-17 | $64.77 | $64.96 | $62.63 | $64.19 | $64.19 | 933,115 |
| 2016-03-16 | $63.75 | $65.34 | $63.75 | $64.84 | $64.84 | 515,859 |
| 2016-03-15 | $65.02 | $65.18 | $63.63 | $63.97 | $63.97 | 648,954 |
| 2016-03-14 | $65.92 | $66.45 | $65.30 | $65.60 | $65.60 | 1,204,496 |
| 2016-03-11 | $64.38 | $66.43 | $64.22 | $66.24 | $66.24 | 555,351 |
| 2016-03-10 | $64.00 | $64.78 | $62.96 | $63.89 | $63.89 | 475,784 |
| 2016-03-09 | $63.18 | $64.26 | $62.95 | $63.73 | $63.73 | 976,229 |
| 2016-03-08 | $64.35 | $64.86 | $62.99 | $63.08 | $63.08 | 672,735 |
| 2016-03-07 | $63.54 | $64.82 | $63.21 | $64.53 | $64.53 | 893,485 |
| 2016-03-04 | $64.67 | $64.79 | $63.52 | $63.93 | $63.93 | 887,935 |
| 2016-03-03 | $63.73 | $64.97 | $63.40 | $64.86 | $64.86 | 659,657 |
| 2016-03-02 | $63.21 | $64.18 | $62.77 | $64.01 | $64.01 | 592,716 |
| 2016-03-01 | $62.46 | $63.80 | $61.83 | $63.74 | $63.74 | 706,132 |
| 2016-02-29 | $62.45 | $63.19 | $61.60 | $62.04 | $62.04 | 1,074,654 |
| 2016-02-26 | $63.32 | $63.61 | $62.24 | $62.66 | $62.66 | 769,065 |
| 2016-02-25 | $62.40 | $63.39 | $61.97 | $63.37 | $63.37 | 553,642 |
| 2016-02-24 | $62.16 | $62.52 | $60.46 | $62.38 | $62.38 | 815,811 |
| 2016-02-23 | $62.32 | $63.28 | $62.00 | $62.28 | $62.28 | 768,889 |
| 2016-02-22 | $61.05 | $63.77 | $60.65 | $62.69 | $62.69 | 1,276,246 |
| 2016-02-19 | $60.36 | $60.79 | $58.89 | $59.58 | $59.58 | 794,956 |
| 2016-02-18 | $59.43 | $61.13 | $59.18 | $60.40 | $60.40 | 1,097,899 |
| 2016-02-17 | $58.34 | $59.99 | $58.34 | $59.22 | $59.22 | 1,053,655 |
| 2016-02-16 | $55.59 | $58.22 | $55.07 | $58.10 | $58.10 | 820,122 |
| 2016-02-12 | $54.98 | $56.68 | $54.17 | $55.89 | $55.89 | 1,343,330 |
| 2016-02-11 | $51.43 | $55.37 | $51.07 | $54.55 | $54.55 | 2,001,784 |
| 2016-02-10 | $51.37 | $52.88 | $50.07 | $51.48 | $51.48 | 1,627,290 |
| 2016-02-09 | $50.36 | $52.22 | $48.00 | $51.48 | $51.48 | 1,455,800 |
| 2016-02-08 | $51.37 | $52.12 | $50.01 | $51.13 | $51.13 | 1,091,797 |
| 2016-02-05 | $55.36 | $55.40 | $51.71 | $52.26 | $52.26 | 1,125,844 |
| 2016-02-04 | $53.93 | $55.67 | $53.03 | $55.43 | $55.43 | 1,017,183 |
| 2016-02-03 | $53.93 | $54.62 | $51.76 | $53.95 | $53.95 | 933,604 |
| 2016-02-02 | $54.26 | $54.43 | $53.28 | $53.84 | $53.84 | 911,863 |
| 2016-02-01 | $54.94 | $55.30 | $54.06 | $54.40 | $54.40 | 906,477 |
| 2016-01-29 | $53.85 | $55.52 | $53.85 | $54.91 | $54.91 | 949,040 |
| 2016-01-28 | $54.46 | $55.22 | $53.11 | $53.66 | $53.66 | 695,585 |
| 2016-01-27 | $56.21 | $56.22 | $54.10 | $54.39 | $54.39 | 519,604 |
| 2016-01-26 | $54.43 | $55.87 | $53.57 | $55.70 | $55.70 | 703,584 |
| 2016-01-25 | $56.36 | $56.85 | $54.30 | $54.51 | $54.51 | 999,544 |
| 2016-01-22 | $55.73 | $57.37 | $55.33 | $56.30 | $56.30 | 1,027,726 |
| 2016-01-21 | $55.26 | $56.32 | $53.83 | $55.42 | $55.42 | 1,612,917 |
| 2016-01-20 | $53.39 | $56.40 | $52.02 | $55.28 | $55.28 | 1,505,551 |
| 2016-01-19 | $53.78 | $55.24 | $53.40 | $54.02 | $54.02 | 1,565,226 |
| 2016-01-15 | $53.74 | $54.84 | $51.78 | $53.78 | $53.78 | 974,938 |
| 2016-01-14 | $55.02 | $55.59 | $54.30 | $55.00 | $55.00 | 671,477 |
| 2016-01-13 | $56.55 | $57.28 | $54.62 | $55.12 | $55.12 | 837,049 |
| 2016-01-12 | $56.09 | $57.17 | $55.55 | $56.56 | $56.56 | 835,101 |
| 2016-01-11 | $56.30 | $56.95 | $55.31 | $55.93 | $55.93 | 778,287 |
| 2016-01-08 | $57.28 | $57.75 | $56.07 | $56.21 | $56.21 | 731,432 |
| 2016-01-07 | $58.83 | $58.96 | $57.19 | $57.28 | $57.28 | 936,008 |
| 2016-01-06 | $60.03 | $60.83 | $58.80 | $59.76 | $59.76 | 384,021 |
| 2016-01-05 | $59.76 | $61.37 | $59.47 | $60.57 | $60.57 | 627,110 |
| 2016-01-04 | $59.16 | $59.98 | $58.46 | $59.37 | $59.37 | 631,150 |
| 2015-12-31 | $60.45 | $61.08 | $59.32 | $60.13 | $60.13 | 646,903 |
| 2015-12-30 | $61.66 | $62.20 | $60.75 | $60.79 | $60.79 | 332,684 |
| 2015-12-29 | $61.50 | $62.58 | $60.74 | $61.63 | $61.63 | 392,673 |
| 2015-12-28 | $61.02 | $61.90 | $60.45 | $61.61 | $61.61 | 361,923 |
| 2015-12-24 | $61.00 | $61.60 | $60.95 | $61.18 | $61.18 | 192,366 |
| 2015-12-23 | $60.84 | $61.62 | $60.84 | $61.33 | $61.33 | 419,112 |
| 2015-12-22 | $61.89 | $62.33 | $60.42 | $61.28 | $61.28 | 448,586 |
| 2015-12-21 | $60.51 | $61.84 | $60.09 | $61.68 | $61.68 | 836,189 |
| 2015-12-18 | $58.51 | $62.05 | $58.51 | $60.33 | $60.33 | 2,307,823 |
| 2015-12-17 | $58.92 | $59.70 | $58.65 | $58.98 | $58.98 | 644,377 |
| 2015-12-16 | $58.60 | $59.78 | $57.79 | $58.95 | $58.95 | 605,526 |
| 2015-12-15 | $57.39 | $58.79 | $57.02 | $58.48 | $58.48 | 760,071 |
| 2015-12-14 | $58.11 | $59.85 | $56.67 | $57.02 | $57.02 | 670,084 |
| 2015-12-11 | $57.62 | $59.14 | $57.40 | $57.95 | $57.95 | 1,186,227 |
| 2015-12-10 | $58.65 | $59.67 | $57.98 | $58.36 | $58.36 | 843,218 |
| 2015-12-09 | $58.43 | $59.50 | $57.88 | $58.81 | $58.81 | 801,686 |
| 2015-12-08 | $58.65 | $59.39 | $58.32 | $58.92 | $58.92 | 714,925 |
| 2015-12-07 | $60.33 | $60.44 | $58.40 | $58.78 | $58.78 | 553,389 |
| 2015-12-04 | $59.45 | $60.89 | $59.32 | $60.45 | $60.45 | 481,029 |
| 2015-12-03 | $61.19 | $61.66 | $58.52 | $59.14 | $59.14 | 708,560 |
| 2015-12-02 | $62.76 | $63.09 | $60.95 | $61.24 | $61.24 | 844,452 |
| 2015-12-01 | $60.39 | $62.85 | $60.26 | $62.58 | $62.58 | 512,049 |
| 2015-11-30 | $62.08 | $62.74 | $60.21 | $60.26 | $60.26 | 894,454 |
| 2015-11-27 | $60.65 | $62.23 | $60.23 | $61.98 | $61.98 | 393,180 |
| 2015-11-25 | $61.30 | $62.02 | $59.85 | $60.39 | $60.39 | 640,338 |
| 2015-11-24 | $59.76 | $62.15 | $59.67 | $61.45 | $61.45 | 774,970 |
| 2015-11-23 | $59.37 | $60.78 | $58.21 | $60.33 | $60.33 | 1,220,579 |
| 2015-11-20 | $56.27 | $60.10 | $56.27 | $59.09 | $59.09 | 1,479,512 |
| 2015-11-19 | $62.64 | $62.64 | $55.49 | $55.60 | $55.60 | 3,300,154 |
| 2015-11-18 | $62.94 | $63.62 | $62.44 | $63.39 | $63.39 | 399,398 |
| 2015-11-17 | $62.77 | $64.41 | $62.24 | $62.88 | $62.88 | 418,245 |
| 2015-11-16 | $61.76 | $62.86 | $61.67 | $62.61 | $62.61 | 905,789 |
| 2015-11-13 | $61.34 | $62.88 | $60.60 | $61.76 | $61.76 | 798,451 |
| 2015-11-12 | $62.40 | $63.16 | $61.51 | $61.73 | $61.73 | 688,605 |
| 2015-11-11 | $65.59 | $65.72 | $62.27 | $62.50 | $62.50 | 865,703 |
| 2015-11-10 | $65.82 | $66.23 | $65.08 | $65.19 | $65.19 | 544,621 |
| 2015-11-09 | $65.87 | $66.36 | $65.06 | $65.83 | $65.83 | 813,029 |
| 2015-11-06 | $65.38 | $66.67 | $64.71 | $66.14 | $66.14 | 880,851 |
| 2015-11-05 | $63.86 | $65.86 | $63.56 | $65.70 | $65.70 | 1,351,055 |
| 2015-11-04 | $64.43 | $65.03 | $62.91 | $63.80 | $63.80 | 790,666 |
| 2015-11-03 | $64.09 | $64.95 | $63.71 | $64.38 | $64.38 | 1,031,348 |
| 2015-11-02 | $62.60 | $65.50 | $61.50 | $64.96 | $64.96 | 1,414,410 |
| 2015-10-30 | $66.50 | $66.50 | $60.83 | $62.00 | $62.00 | 3,165,881 |
| 2015-10-29 | $67.78 | $68.91 | $66.62 | $66.96 | $66.96 | 968,137 |
| 2015-10-28 | $65.89 | $67.98 | $64.27 | $67.80 | $67.80 | 966,759 |
| 2015-10-27 | $64.44 | $66.35 | $63.81 | $66.08 | $66.08 | 803,979 |
| 2015-10-26 | $63.76 | $64.92 | $62.82 | $64.34 | $64.34 | 1,055,082 |
| 2015-10-23 | $63.38 | $64.34 | $62.68 | $63.74 | $63.74 | 1,556,024 |
| 2015-10-22 | $66.65 | $66.80 | $61.15 | $62.86 | $62.86 | 2,367,407 |
| 2015-10-21 | $69.08 | $69.90 | $64.88 | $66.71 | $66.71 | 971,198 |
| 2015-10-20 | $70.00 | $70.51 | $67.91 | $68.90 | $68.90 | 771,909 |
| 2015-10-19 | $68.86 | $70.82 | $68.86 | $69.89 | $69.89 | 1,070,152 |
| 2015-10-16 | $68.67 | $69.72 | $68.16 | $69.00 | $69.00 | 1,096,783 |
| 2015-10-15 | $66.96 | $68.43 | $66.20 | $68.38 | $68.38 | 1,124,950 |
| 2015-10-14 | $69.00 | $69.30 | $67.02 | $67.38 | $67.38 | 1,433,060 |
| 2015-10-13 | $67.00 | $70.00 | $67.00 | $69.12 | $69.12 | 2,646,184 |
| 2015-10-12 | $65.77 | $67.38 | $65.41 | $67.17 | $67.17 | 711,912 |
| 2015-10-09 | $63.83 | $65.99 | $63.51 | $65.64 | $65.64 | 983,151 |
| 2015-10-08 | $64.02 | $65.00 | $63.00 | $64.11 | $64.11 | 718,575 |
| 2015-10-07 | $64.81 | $65.23 | $62.44 | $64.00 | $64.00 | 1,959,465 |
| 2015-10-06 | $67.21 | $67.99 | $63.30 | $64.95 | $64.95 | 1,597,489 |
| 2015-10-05 | $69.91 | $70.26 | $66.25 | $67.37 | $67.37 | 871,173 |
| 2015-10-02 | $66.16 | $69.72 | $65.79 | $69.69 | $69.69 | 822,655 |
| 2015-10-01 | $68.63 | $69.74 | $66.45 | $66.79 | $66.79 | 869,382 |
| 2015-09-30 | $67.50 | $69.27 | $67.34 | $68.85 | $68.85 | 1,190,858 |
| 2015-09-29 | $67.75 | $68.42 | $65.72 | $66.72 | $66.72 | 1,384,283 |
| 2015-09-28 | $71.90 | $72.23 | $65.92 | $68.02 | $68.02 | 1,372,733 |
| 2015-09-25 | $77.31 | $77.70 | $71.74 | $71.88 | $71.88 | 1,036,666 |
| 2015-09-24 | $76.69 | $76.91 | $75.24 | $76.60 | $76.60 | 1,083,339 |
| 2015-09-23 | $76.67 | $77.52 | $75.98 | $77.08 | $77.08 | 715,727 |
| 2015-09-22 | $77.29 | $77.98 | $75.26 | $76.19 | $76.19 | 604,236 |
| 2015-09-21 | $78.85 | $79.34 | $76.82 | $78.02 | $78.02 | 575,935 |
| 2015-09-18 | $79.22 | $80.27 | $76.66 | $77.92 | $77.92 | 1,377,878 |
| 2015-09-17 | $81.40 | $81.95 | $79.73 | $79.95 | $79.95 | 797,047 |
| 2015-09-16 | $80.60 | $81.57 | $79.61 | $81.35 | $81.35 | 556,180 |
| 2015-09-15 | $80.45 | $81.31 | $79.20 | $80.85 | $80.85 | 557,526 |
| 2015-09-14 | $80.98 | $81.46 | $79.67 | $80.08 | $80.08 | 771,889 |
| 2015-09-11 | $79.00 | $81.54 | $78.61 | $80.75 | $80.75 | 1,051,034 |
| 2015-09-10 | $77.54 | $79.81 | $77.23 | $79.05 | $79.05 | 795,377 |
| 2015-09-09 | $77.53 | $78.26 | $76.61 | $77.08 | $77.08 | 994,028 |
| 2015-09-08 | $74.76 | $76.44 | $74.32 | $76.35 | $76.35 | 1,876,438 |
Molina Healthcare Inc (MOH) News Headlines
.jpg)
Here are the stock winners and losers if rates start moving higher again
CNBC Pro screened for the stocks that are both likely to come above and get left behind as rates linger at elevated levels.
cnbc.com Jan. 18, 2024.jpg)
S&P 500 Gains and Losses Today: Index Hits Record High as Tech Stocks Rally
The S&P 500 jumped 1.2% on Friday, Jan. 19, 2024, with a rally in the tech sector helping the benchmark index close at its record high.
investopedia.com Jan. 19, 2024.jpg)
A simple, low-cost protection trade for those doubting this bull market
Mike Khouw discusses how stocks don't typically rise from elevated valuations as rates rise and the economy slows.
cnbc.com Jan. 22, 2024Recent Molina Healthcare Inc (MOH) News
.jpg)
.jpg)
.jpg)
Similar Companies to Molina Healthcare Inc (MOH) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |