Monolithic Power System Inc (MPWR) Exchange: NASDAQ
Data as of April 26, 2024
$677.23 ($16.89) 2.56%
Monolithic Power System Inc - Daily Information
Click for more stock information on Monolithic Power System Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $662.40 |
| Previous Close | $677.23 |
| High | $680.95 |
| Low | $661.32 |
| Adjusted Open | $662.40 |
| Previous Adjusted Close | $677.23 |
| Adjusted High | $680.95 |
| Adjusted Low | $661.32 |
About Monolithic Power System Inc (MPWR)
Monolithic Power Systems, Inc. (MPS) is a global company that provides high-performance, semiconductor-based power electronics solutions. MPSâ mission is to reduce energy and material consumption to improve all aspects of quality of life. Founded in 1997 by Michael Hsing, MPS has three core strengths: deep system-level knowledge, strong semiconductor design expertise, and innovative proprietary semiconductor process and system integration technologies. These combined advantages enable MPS to provide customers with reliable, compact and monolithic solutions that offer highly energy-efficient and cost-effective products, as well as providing a consistent return on investment to our stockholders. MPS can be contacted through its website at www.monolithicpower.com or its support offices around the world. ### Monolithic Power Systems, MPS, and the MPS logo are registered trademarks of Monolithic Power Systems, Inc. in the U.S. and trademarked in certain other countries.
Invest in Monolithic Power System Inc (MPWR)
Historical Stock Data for Monolithic Power System Inc (MPWR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $662.40 | $680.95 | $661.32 | $677.23 | $677.23 | 402,846 |
| 2024-04-25 | $638.33 | $667.06 | $636.40 | $660.34 | $660.34 | 435,526 |
| 2024-04-24 | $636.51 | $655.23 | $628.26 | $642.21 | $642.21 | 768,947 |
| 2024-04-23 | $603.64 | $617.81 | $601.34 | $611.37 | $611.37 | 508,611 |
| 2024-04-22 | $596.77 | $603.27 | $584.95 | $600.63 | $600.63 | 467,878 |
| 2024-04-19 | $619.16 | $619.16 | $587.53 | $591.52 | $591.52 | 733,982 |
| 2024-04-18 | $632.09 | $634.17 | $617.84 | $620.31 | $620.31 | 652,911 |
| 2024-04-17 | $655.92 | $663.43 | $633.60 | $637.72 | $637.72 | 530,152 |
| 2024-04-16 | $645.00 | $659.30 | $644.01 | $655.53 | $655.53 | 380,616 |
| 2024-04-15 | $671.26 | $673.02 | $640.44 | $646.63 | $646.63 | 469,013 |
| 2024-04-12 | $665.88 | $672.70 | $658.19 | $658.23 | $658.23 | 422,284 |
| 2024-04-11 | $671.89 | $685.14 | $665.62 | $684.34 | $684.34 | 301,517 |
| 2024-04-10 | $662.90 | $679.27 | $657.33 | $666.49 | $666.49 | 417,525 |
| 2024-04-09 | $691.22 | $700.85 | $672.50 | $682.15 | $682.15 | 370,386 |
| 2024-04-08 | $668.76 | $690.88 | $668.76 | $681.32 | $681.32 | 543,971 |
| 2024-04-05 | $643.66 | $659.06 | $643.66 | $654.31 | $654.31 | 367,745 |
| 2024-04-04 | $659.98 | $666.98 | $640.41 | $643.14 | $643.14 | 619,515 |
| 2024-04-03 | $643.90 | $661.09 | $643.75 | $649.84 | $649.84 | 429,731 |
| 2024-04-02 | $658.12 | $658.39 | $644.74 | $648.97 | $648.97 | 559,008 |
| 2024-04-01 | $677.42 | $688.16 | $664.97 | $668.48 | $668.48 | 427,890 |
| 2024-03-28 | $674.97 | $683.76 | $671.73 | $677.42 | $677.42 | 353,649 |
| 2024-03-27 | $670.21 | $676.62 | $657.41 | $673.14 | $673.14 | 503,208 |
| 2024-03-26 | $677.50 | $678.20 | $665.60 | $666.49 | $665.25 | 375,507 |
| 2024-03-25 | $662.95 | $672.14 | $659.21 | $669.37 | $668.13 | 299,468 |
| 2024-03-22 | $667.97 | $679.39 | $663.06 | $672.31 | $671.06 | 490,313 |
| 2024-03-21 | $683.50 | $689.04 | $669.14 | $675.24 | $673.99 | 635,430 |
| 2024-03-20 | $653.92 | $668.78 | $646.48 | $667.01 | $665.77 | 581,618 |
| 2024-03-19 | $663.00 | $669.17 | $640.61 | $650.28 | $649.07 | 955,649 |
| 2024-03-18 | $699.99 | $705.00 | $671.86 | $674.30 | $673.05 | 624,407 |
| 2024-03-15 | $686.07 | $699.27 | $682.05 | $686.99 | $686.99 | 960,941 |
| 2024-03-14 | $708.50 | $718.20 | $685.90 | $693.00 | $693.00 | 505,505 |
| 2024-03-13 | $723.43 | $737.92 | $705.58 | $708.18 | $708.18 | 489,323 |
| 2024-03-12 | $727.18 | $739.14 | $716.16 | $736.55 | $736.55 | 413,005 |
| 2024-03-11 | $720.91 | $727.97 | $712.00 | $719.17 | $719.17 | 494,781 |
| 2024-03-08 | $770.42 | $778.15 | $731.67 | $732.21 | $732.21 | 537,901 |
| 2024-03-07 | $743.28 | $777.00 | $743.28 | $767.60 | $767.60 | 770,488 |
| 2024-03-06 | $723.82 | $743.58 | $723.82 | $731.37 | $731.37 | 464,344 |
| 2024-03-05 | $722.36 | $734.36 | $707.17 | $717.64 | $717.64 | 480,831 |
| 2024-03-04 | $743.75 | $749.51 | $726.09 | $735.68 | $735.68 | 801,991 |
| 2024-03-01 | $726.95 | $751.99 | $716.59 | $743.75 | $743.75 | 634,182 |
| 2024-02-29 | $706.34 | $722.59 | $696.14 | $720.04 | $720.04 | 856,478 |
| 2024-02-28 | $702.00 | $714.44 | $700.19 | $710.57 | $710.57 | 266,722 |
| 2024-02-27 | $725.56 | $728.52 | $707.16 | $709.29 | $709.29 | 301,907 |
| 2024-02-26 | $729.45 | $732.08 | $723.62 | $724.89 | $724.89 | 302,248 |
| 2024-02-23 | $736.56 | $741.72 | $712.97 | $721.13 | $721.13 | 564,252 |
| 2024-02-22 | $746.23 | $750.00 | $737.82 | $741.30 | $741.30 | 660,174 |
| 2024-02-21 | $696.60 | $714.05 | $695.77 | $713.92 | $713.92 | 477,376 |
| 2024-02-20 | $720.00 | $720.00 | $698.45 | $712.32 | $712.32 | 434,808 |
| 2024-02-16 | $735.66 | $748.18 | $720.87 | $730.50 | $730.50 | 372,971 |
| 2024-02-15 | $748.61 | $749.99 | $724.00 | $734.32 | $734.32 | 600,155 |
| 2024-02-14 | $724.20 | $746.25 | $718.63 | $745.18 | $745.18 | 602,834 |
| 2024-02-13 | $703.00 | $724.36 | $690.10 | $712.12 | $712.12 | 759,669 |
| 2024-02-12 | $752.39 | $758.27 | $728.04 | $729.87 | $729.87 | 645,473 |
| 2024-02-09 | $747.00 | $761.50 | $737.22 | $752.31 | $752.31 | 661,925 |
| 2024-02-08 | $680.00 | $760.00 | $679.47 | $737.07 | $737.07 | 1,658,669 |
| 2024-02-07 | $641.47 | $655.88 | $630.19 | $645.41 | $645.41 | 860,542 |
| 2024-02-06 | $650.63 | $650.63 | $622.96 | $632.98 | $632.98 | 556,362 |
| 2024-02-05 | $641.00 | $652.86 | $632.31 | $646.21 | $646.21 | 516,925 |
| 2024-02-02 | $614.72 | $637.60 | $611.88 | $635.86 | $635.86 | 481,088 |
| 2024-02-01 | $607.00 | $617.17 | $594.36 | $614.13 | $614.13 | 429,424 |
| 2024-01-31 | $605.00 | $617.67 | $599.64 | $602.72 | $602.72 | 439,240 |
| 2024-01-30 | $619.56 | $625.93 | $606.68 | $613.42 | $613.42 | 307,179 |
| 2024-01-29 | $607.31 | $619.97 | $599.18 | $619.78 | $619.78 | 462,494 |
| 2024-01-26 | $609.08 | $610.00 | $598.81 | $601.14 | $601.14 | 375,970 |
| 2024-01-25 | $641.61 | $642.91 | $612.94 | $615.68 | $615.68 | 519,929 |
| 2024-01-24 | $643.41 | $648.00 | $622.76 | $632.00 | $632.00 | 527,512 |
| 2024-01-23 | $640.55 | $643.82 | $629.06 | $642.00 | $642.00 | 277,704 |
| 2024-01-22 | $636.21 | $647.62 | $624.84 | $637.76 | $637.76 | 390,678 |
| 2024-01-19 | $621.00 | $632.91 | $612.48 | $631.33 | $631.33 | 674,090 |
| 2024-01-18 | $598.67 | $612.54 | $596.06 | $610.90 | $610.90 | 696,834 |
| 2024-01-17 | $588.16 | $591.89 | $576.91 | $584.35 | $584.35 | 399,454 |
| 2024-01-16 | $573.21 | $596.93 | $570.00 | $596.41 | $596.41 | 577,364 |
| 2024-01-12 | $588.86 | $589.99 | $575.91 | $578.76 | $578.76 | 280,661 |
| 2024-01-11 | $589.19 | $595.36 | $576.94 | $588.43 | $588.43 | 366,416 |
| 2024-01-10 | $594.13 | $598.00 | $582.34 | $589.19 | $589.19 | 401,710 |
| 2024-01-09 | $578.60 | $601.69 | $578.60 | $593.75 | $593.75 | 261,352 |
| 2024-01-08 | $578.99 | $593.46 | $576.82 | $590.71 | $590.71 | 456,635 |
| 2024-01-05 | $569.92 | $581.42 | $568.08 | $573.99 | $573.99 | 418,633 |
| 2024-01-04 | $561.28 | $575.29 | $561.08 | $571.06 | $571.06 | 858,409 |
| 2024-01-03 | $590.82 | $594.98 | $576.39 | $578.30 | $578.30 | 613,637 |
| 2024-01-02 | $620.50 | $620.50 | $596.74 | $604.00 | $604.00 | 611,515 |
| 2023-12-29 | $631.77 | $635.62 | $620.85 | $630.78 | $630.78 | 276,933 |
| 2023-12-28 | $637.38 | $637.70 | $631.05 | $632.22 | $632.22 | 251,764 |
| 2023-12-27 | $638.52 | $642.26 | $631.30 | $636.56 | $635.55 | 508,556 |
| 2023-12-26 | $626.17 | $641.79 | $626.17 | $637.04 | $636.03 | 462,969 |
| 2023-12-22 | $623.84 | $625.37 | $613.36 | $617.64 | $617.64 | 484,480 |
| 2023-12-21 | $625.09 | $626.95 | $615.05 | $621.73 | $621.73 | 799,508 |
| 2023-12-20 | $632.38 | $635.48 | $609.97 | $611.03 | $611.03 | 584,591 |
| 2023-12-19 | $639.04 | $643.77 | $630.37 | $635.26 | $635.26 | 293,119 |
| 2023-12-18 | $634.93 | $638.64 | $622.41 | $634.33 | $634.33 | 320,649 |
| 2023-12-15 | $634.35 | $647.12 | $630.76 | $633.31 | $633.31 | 857,189 |
| 2023-12-14 | $615.30 | $639.78 | $614.76 | $637.39 | $637.39 | 920,415 |
| 2023-12-13 | $596.00 | $617.11 | $594.07 | $608.72 | $608.72 | 463,140 |
| 2023-12-12 | $593.00 | $598.99 | $587.55 | $595.82 | $595.82 | 339,945 |
| 2023-12-11 | $579.18 | $593.59 | $577.95 | $592.40 | $592.40 | 427,094 |
| 2023-12-08 | $566.16 | $580.70 | $566.16 | $575.73 | $575.73 | 297,759 |
| 2023-12-07 | $557.98 | $571.14 | $556.63 | $568.50 | $568.50 | 303,306 |
| 2023-12-06 | $564.95 | $571.91 | $553.27 | $554.24 | $554.24 | 265,696 |
| 2023-12-05 | $553.16 | $560.05 | $549.38 | $553.39 | $553.39 | 259,494 |
| 2023-12-04 | $552.30 | $560.54 | $545.93 | $559.54 | $559.54 | 399,737 |
| 2023-12-01 | $547.41 | $560.34 | $542.73 | $559.61 | $559.61 | 359,483 |
| 2023-11-30 | $554.85 | $554.85 | $543.03 | $548.72 | $548.72 | 489,083 |
| 2023-11-29 | $553.38 | $560.64 | $550.36 | $552.46 | $552.46 | 392,449 |
| 2023-11-28 | $543.56 | $551.98 | $538.00 | $543.44 | $543.44 | 247,807 |
| 2023-11-27 | $546.07 | $554.00 | $539.70 | $546.52 | $546.52 | 195,382 |
| 2023-11-24 | $544.37 | $550.03 | $544.37 | $549.44 | $549.44 | 134,833 |
| 2023-11-22 | $543.57 | $554.17 | $543.26 | $546.07 | $546.07 | 288,689 |
| 2023-11-21 | $545.02 | $545.99 | $535.39 | $538.09 | $538.09 | 394,756 |
| 2023-11-20 | $540.00 | $553.17 | $539.79 | $551.20 | $551.20 | 354,504 |
| 2023-11-17 | $538.18 | $543.50 | $535.37 | $540.02 | $540.02 | 304,328 |
| 2023-11-16 | $541.47 | $545.12 | $532.86 | $536.98 | $536.98 | 585,099 |
| 2023-11-15 | $541.60 | $556.43 | $538.59 | $547.60 | $547.60 | 742,024 |
| 2023-11-14 | $523.64 | $539.00 | $523.64 | $535.47 | $535.47 | 702,425 |
| 2023-11-13 | $503.86 | $511.98 | $500.54 | $507.12 | $507.12 | 469,222 |
| 2023-11-10 | $491.62 | $507.19 | $485.38 | $504.58 | $504.58 | 478,300 |
| 2023-11-09 | $500.12 | $507.00 | $480.43 | $482.06 | $482.06 | 553,486 |
| 2023-11-08 | $490.39 | $498.43 | $485.11 | $492.94 | $492.94 | 371,811 |
| 2023-11-07 | $493.02 | $499.25 | $489.59 | $492.56 | $492.56 | 360,281 |
| 2023-11-06 | $492.92 | $495.95 | $486.65 | $493.54 | $493.54 | 522,145 |
| 2023-11-03 | $481.22 | $502.44 | $480.27 | $492.93 | $492.93 | 842,568 |
| 2023-11-02 | $467.79 | $478.00 | $459.69 | $471.72 | $471.72 | 970,583 |
| 2023-11-01 | $440.03 | $458.35 | $432.64 | $456.56 | $456.56 | 1,024,806 |
| 2023-10-31 | $425.60 | $445.02 | $409.05 | $441.74 | $441.74 | 1,734,384 |
| 2023-10-30 | $400.00 | $410.27 | $392.10 | $404.00 | $404.00 | 1,174,357 |
| 2023-10-27 | $406.32 | $410.56 | $399.53 | $405.93 | $405.93 | 521,779 |
| 2023-10-26 | $401.21 | $414.14 | $398.87 | $404.06 | $404.06 | 590,604 |
| 2023-10-25 | $411.28 | $411.28 | $395.23 | $399.73 | $399.73 | 628,664 |
| 2023-10-24 | $417.39 | $424.44 | $411.76 | $418.00 | $418.00 | 585,006 |
| 2023-10-23 | $416.08 | $422.46 | $408.18 | $413.49 | $413.49 | 624,172 |
| 2023-10-20 | $432.36 | $440.53 | $418.69 | $420.04 | $420.04 | 645,984 |
| 2023-10-19 | $460.87 | $462.71 | $431.53 | $433.75 | $433.75 | 961,281 |
| 2023-10-18 | $466.58 | $473.90 | $460.14 | $461.06 | $461.06 | 547,472 |
| 2023-10-17 | $470.91 | $483.52 | $467.26 | $476.56 | $476.56 | 311,992 |
| 2023-10-16 | $475.88 | $486.78 | $475.88 | $483.12 | $483.12 | 407,735 |
| 2023-10-13 | $495.88 | $496.20 | $473.65 | $475.75 | $475.75 | 356,758 |
| 2023-10-12 | $504.57 | $513.10 | $490.50 | $493.04 | $493.04 | 469,341 |
| 2023-10-11 | $490.39 | $503.11 | $490.39 | $502.04 | $502.04 | 463,842 |
| 2023-10-10 | $479.46 | $496.05 | $478.57 | $490.00 | $490.00 | 440,725 |
| 2023-10-09 | $468.15 | $478.00 | $463.00 | $476.02 | $476.02 | 364,535 |
| 2023-10-06 | $446.78 | $476.97 | $446.78 | $473.68 | $473.68 | 598,169 |
| 2023-10-05 | $454.80 | $457.52 | $442.23 | $451.76 | $451.76 | 453,688 |
| 2023-10-04 | $452.53 | $459.16 | $448.11 | $457.17 | $457.17 | 550,194 |
| 2023-10-03 | $455.02 | $464.97 | $445.98 | $448.93 | $448.93 | 367,125 |
| 2023-10-02 | $461.37 | $464.86 | $452.45 | $459.34 | $459.34 | 283,665 |
| 2023-09-29 | $460.05 | $466.41 | $459.59 | $462.00 | $462.00 | 519,767 |
| 2023-09-28 | $440.74 | $458.93 | $437.46 | $451.92 | $451.92 | 553,514 |
| 2023-09-27 | $451.23 | $453.57 | $438.74 | $441.18 | $440.21 | 711,429 |
| 2023-09-26 | $448.60 | $453.94 | $442.04 | $444.54 | $443.56 | 405,295 |
| 2023-09-25 | $448.10 | $455.50 | $444.82 | $453.15 | $452.15 | 328,568 |
| 2023-09-22 | $445.80 | $452.31 | $441.88 | $449.29 | $448.30 | 428,382 |
| 2023-09-21 | $448.40 | $453.25 | $439.59 | $440.38 | $439.41 | 597,881 |
| 2023-09-20 | $461.98 | $467.33 | $452.65 | $452.86 | $451.86 | 394,876 |
| 2023-09-19 | $462.93 | $463.17 | $454.16 | $457.78 | $456.77 | 448,305 |
| 2023-09-18 | $460.00 | $472.49 | $459.46 | $463.19 | $462.17 | 532,985 |
| 2023-09-15 | $476.49 | $476.49 | $462.45 | $464.23 | $464.23 | 991,788 |
| 2023-09-14 | $476.38 | $481.77 | $468.00 | $479.17 | $479.17 | 500,190 |
| 2023-09-13 | $471.70 | $480.95 | $468.57 | $470.36 | $470.36 | 594,471 |
| 2023-09-12 | $480.89 | $490.00 | $473.25 | $473.94 | $473.94 | 516,202 |
| 2023-09-11 | $509.46 | $509.46 | $478.31 | $486.16 | $486.16 | 554,654 |
| 2023-09-08 | $506.25 | $508.99 | $498.63 | $500.87 | $500.87 | 369,294 |
| 2023-09-07 | $507.84 | $509.07 | $494.11 | $506.14 | $506.14 | 487,176 |
| 2023-09-06 | $526.00 | $536.39 | $516.52 | $523.18 | $523.18 | 344,125 |
| 2023-09-05 | $524.08 | $535.24 | $520.35 | $528.72 | $528.72 | 331,532 |
| 2023-09-01 | $525.53 | $528.55 | $518.61 | $524.92 | $524.92 | 252,226 |
| 2023-08-31 | $513.32 | $526.21 | $513.32 | $521.21 | $521.21 | 422,979 |
| 2023-08-30 | $509.25 | $519.24 | $507.12 | $515.14 | $515.14 | 256,289 |
| 2023-08-29 | $488.81 | $514.95 | $488.43 | $512.82 | $512.82 | 496,189 |
| 2023-08-28 | $496.55 | $499.09 | $486.54 | $493.87 | $493.87 | 421,652 |
| 2023-08-25 | $488.01 | $491.95 | $474.47 | $489.08 | $489.08 | 692,223 |
| 2023-08-24 | $526.98 | $530.03 | $486.71 | $488.01 | $488.01 | 908,806 |
| 2023-08-23 | $496.16 | $525.97 | $492.16 | $519.45 | $519.45 | 737,528 |
| 2023-08-22 | $509.31 | $513.40 | $493.26 | $500.63 | $500.63 | 455,106 |
| 2023-08-21 | $483.78 | $501.56 | $482.86 | $498.89 | $498.89 | 505,335 |
| 2023-08-18 | $477.50 | $485.75 | $475.06 | $482.29 | $482.29 | 501,189 |
| 2023-08-17 | $495.35 | $495.35 | $483.87 | $485.35 | $485.35 | 522,946 |
| 2023-08-16 | $516.70 | $516.70 | $492.48 | $493.91 | $493.91 | 543,180 |
| 2023-08-15 | $517.86 | $522.67 | $511.67 | $518.89 | $518.89 | 505,704 |
| 2023-08-14 | $497.85 | $524.99 | $496.93 | $524.66 | $524.66 | 451,980 |
| 2023-08-11 | $508.51 | $516.42 | $501.99 | $502.17 | $502.17 | 468,743 |
| 2023-08-10 | $527.94 | $533.63 | $513.54 | $518.48 | $518.48 | 413,647 |
| 2023-08-09 | $527.89 | $528.97 | $515.57 | $521.04 | $521.04 | 451,736 |
| 2023-08-08 | $530.30 | $531.49 | $520.49 | $529.70 | $529.70 | 342,965 |
| 2023-08-07 | $542.73 | $542.73 | $529.12 | $541.72 | $541.72 | 338,179 |
| 2023-08-04 | $526.51 | $543.51 | $518.71 | $537.04 | $537.04 | 517,838 |
| 2023-08-03 | $525.20 | $536.32 | $519.03 | $532.68 | $532.68 | 451,244 |
| 2023-08-02 | $538.82 | $546.53 | $522.74 | $530.43 | $530.43 | 717,111 |
| 2023-08-01 | $512.01 | $555.17 | $500.00 | $550.29 | $550.29 | 1,554,418 |
| 2023-07-31 | $546.73 | $563.80 | $546.18 | $559.49 | $559.49 | 799,158 |
| 2023-07-28 | $554.39 | $555.03 | $541.42 | $545.55 | $545.55 | 550,399 |
| 2023-07-27 | $549.27 | $555.12 | $530.00 | $537.19 | $537.19 | 787,894 |
| 2023-07-26 | $542.59 | $542.59 | $515.11 | $528.80 | $528.80 | 1,070,997 |
| 2023-07-25 | $538.95 | $558.54 | $538.88 | $551.53 | $551.53 | 536,643 |
| 2023-07-24 | $530.36 | $535.96 | $521.13 | $533.22 | $533.22 | 385,246 |
| 2023-07-21 | $535.18 | $539.00 | $528.12 | $533.67 | $533.67 | 592,799 |
| 2023-07-20 | $545.00 | $549.98 | $524.94 | $529.05 | $529.05 | 1,144,037 |
| 2023-07-19 | $584.38 | $589.45 | $571.14 | $574.51 | $574.51 | 508,154 |
| 2023-07-18 | $584.03 | $591.33 | $577.50 | $588.11 | $588.11 | 405,870 |
| 2023-07-17 | $568.00 | $595.98 | $566.58 | $588.72 | $588.72 | 402,469 |
| 2023-07-14 | $573.41 | $581.08 | $561.60 | $565.01 | $565.01 | 335,504 |
| 2023-07-13 | $567.39 | $581.56 | $565.03 | $576.62 | $576.62 | 619,746 |
| 2023-07-12 | $550.75 | $562.94 | $548.68 | $561.04 | $561.04 | 652,760 |
| 2023-07-11 | $541.76 | $543.51 | $531.36 | $542.53 | $542.53 | 420,945 |
| 2023-07-10 | $519.42 | $539.50 | $519.42 | $534.33 | $534.33 | 552,061 |
| 2023-07-07 | $514.86 | $524.90 | $512.00 | $513.90 | $513.90 | 350,271 |
| 2023-07-06 | $509.36 | $515.44 | $502.75 | $514.49 | $514.49 | 506,186 |
| 2023-07-05 | $535.26 | $538.04 | $522.54 | $523.26 | $523.26 | 539,368 |
| 2023-07-03 | $545.23 | $547.66 | $532.07 | $542.57 | $542.57 | 256,706 |
| 2023-06-30 | $541.61 | $547.71 | $533.18 | $540.23 | $540.23 | 434,317 |
| 2023-06-29 | $532.25 | $536.77 | $524.22 | $535.80 | $535.80 | 399,063 |
| 2023-06-28 | $522.15 | $538.57 | $520.11 | $527.27 | $526.29 | 541,128 |
| 2023-06-27 | $509.66 | $533.11 | $509.38 | $532.81 | $531.82 | 466,422 |
| 2023-06-26 | $509.15 | $520.11 | $509.15 | $510.91 | $509.96 | 364,648 |
| 2023-06-23 | $500.80 | $508.00 | $500.50 | $506.00 | $505.06 | 568,574 |
| 2023-06-22 | $500.55 | $516.38 | $499.92 | $512.24 | $511.29 | 289,303 |
| 2023-06-21 | $506.18 | $514.57 | $503.55 | $505.08 | $504.14 | 381,789 |
| 2023-06-20 | $510.77 | $518.89 | $506.61 | $510.23 | $509.28 | 494,907 |
| 2023-06-16 | $529.90 | $529.90 | $516.19 | $517.61 | $517.61 | 1,110,480 |
| 2023-06-15 | $529.00 | $533.51 | $518.57 | $519.28 | $519.28 | 729,047 |
| 2023-06-14 | $528.44 | $538.39 | $520.12 | $537.21 | $537.21 | 493,045 |
| 2023-06-13 | $540.78 | $548.59 | $531.01 | $535.69 | $535.69 | 669,610 |
| 2023-06-12 | $506.75 | $528.61 | $506.69 | $526.22 | $526.22 | 612,197 |
| 2023-06-09 | $506.51 | $512.54 | $495.91 | $501.87 | $501.87 | 536,428 |
| 2023-06-08 | $498.40 | $501.26 | $489.62 | $497.70 | $497.70 | 389,060 |
| 2023-06-07 | $501.60 | $511.38 | $490.38 | $494.58 | $494.58 | 455,986 |
| 2023-06-06 | $486.39 | $507.64 | $483.48 | $497.41 | $497.41 | 486,927 |
| 2023-06-05 | $495.25 | $496.27 | $477.36 | $487.15 | $487.15 | 637,973 |
| 2023-06-02 | $505.59 | $505.59 | $478.13 | $497.25 | $497.25 | 778,259 |
| 2023-06-01 | $495.00 | $504.38 | $487.66 | $499.29 | $499.29 | 734,167 |
| 2023-05-31 | $504.86 | $513.93 | $488.39 | $489.91 | $489.91 | 897,782 |
| 2023-05-30 | $540.32 | $553.64 | $512.33 | $514.97 | $514.97 | 1,179,664 |
| 2023-05-26 | $495.58 | $532.00 | $490.24 | $520.92 | $520.92 | 2,053,776 |
| 2023-05-25 | $454.12 | $495.00 | $447.00 | $488.32 | $488.32 | 2,121,616 |
| 2023-05-24 | $411.79 | $417.37 | $406.66 | $415.73 | $415.73 | 571,391 |
| 2023-05-23 | $441.94 | $443.69 | $422.05 | $423.70 | $423.70 | 566,449 |
| 2023-05-22 | $428.48 | $450.45 | $428.48 | $448.40 | $448.40 | 554,086 |
| 2023-05-19 | $431.40 | $435.08 | $427.25 | $432.02 | $432.02 | 532,352 |
| 2023-05-18 | $420.10 | $431.99 | $415.73 | $431.47 | $431.47 | 1,017,642 |
| 2023-05-17 | $405.79 | $420.82 | $399.48 | $415.71 | $415.71 | 637,996 |
| 2023-05-16 | $409.65 | $414.44 | $402.06 | $402.54 | $402.54 | 350,587 |
| 2023-05-15 | $399.56 | $413.34 | $396.90 | $412.56 | $412.56 | 416,518 |
| 2023-05-12 | $400.74 | $403.61 | $393.10 | $399.19 | $399.19 | 373,605 |
| 2023-05-11 | $414.47 | $416.00 | $396.33 | $398.61 | $398.61 | 597,504 |
| 2023-05-10 | $407.29 | $418.95 | $407.29 | $415.98 | $415.98 | 782,422 |
| 2023-05-09 | $409.78 | $413.23 | $398.01 | $401.38 | $401.38 | 743,983 |
| 2023-05-08 | $406.08 | $423.53 | $406.08 | $418.62 | $418.62 | 744,981 |
| 2023-05-05 | $405.05 | $418.96 | $383.19 | $411.27 | $411.27 | 2,187,522 |
| 2023-05-04 | $459.59 | $464.86 | $454.75 | $458.93 | $458.93 | 741,387 |
| 2023-05-03 | $467.39 | $476.55 | $457.83 | $466.11 | $466.11 | 489,222 |
| 2023-05-02 | $472.45 | $482.17 | $462.57 | $468.13 | $468.13 | 501,887 |
| 2023-05-01 | $461.62 | $473.82 | $461.62 | $471.74 | $471.74 | 432,860 |
| 2023-04-28 | $449.94 | $463.94 | $448.17 | $461.97 | $461.97 | 419,039 |
| 2023-04-27 | $452.40 | $452.40 | $433.42 | $448.61 | $448.61 | 567,981 |
| 2023-04-26 | $456.49 | $462.36 | $448.97 | $454.04 | $454.04 | 486,937 |
| 2023-04-25 | $466.13 | $470.45 | $450.28 | $450.82 | $450.82 | 430,751 |
| 2023-04-24 | $465.76 | $474.99 | $464.29 | $472.93 | $472.93 | 389,392 |
| 2023-04-21 | $463.30 | $465.08 | $457.32 | $463.00 | $463.00 | 221,807 |
| 2023-04-20 | $455.03 | $473.67 | $454.39 | $466.42 | $466.42 | 294,630 |
| 2023-04-19 | $470.91 | $470.91 | $461.82 | $463.50 | $463.50 | 290,884 |
| 2023-04-18 | $488.27 | $490.00 | $471.91 | $475.62 | $475.62 | 349,790 |
| 2023-04-17 | $470.84 | $482.64 | $470.84 | $482.36 | $482.36 | 301,571 |
| 2023-04-14 | $476.33 | $485.98 | $471.04 | $477.27 | $477.27 | 190,575 |
| 2023-04-13 | $466.16 | $477.88 | $463.14 | $476.84 | $476.84 | 338,183 |
| 2023-04-12 | $492.70 | $493.35 | $465.36 | $465.89 | $465.89 | 373,276 |
| 2023-04-11 | $492.00 | $494.63 | $482.41 | $484.64 | $484.64 | 305,350 |
| 2023-04-10 | $467.64 | $489.08 | $466.31 | $488.76 | $488.76 | 404,445 |
| 2023-04-06 | $466.53 | $477.75 | $460.54 | $473.61 | $473.61 | 299,029 |
| 2023-04-05 | $478.74 | $479.24 | $466.60 | $473.32 | $473.32 | 547,537 |
| 2023-04-04 | $493.58 | $496.73 | $478.71 | $483.01 | $483.01 | 296,201 |
| 2023-04-03 | $496.47 | $500.81 | $482.51 | $492.97 | $492.97 | 342,838 |
| 2023-03-31 | $494.49 | $502.82 | $492.20 | $500.54 | $500.54 | 464,131 |
| 2023-03-30 | $499.05 | $504.57 | $490.94 | $497.79 | $497.79 | 393,807 |
| 2023-03-29 | $485.59 | $495.63 | $479.51 | $490.91 | $489.93 | 386,493 |
| 2023-03-28 | $482.10 | $485.26 | $462.62 | $475.04 | $474.09 | 562,834 |
| 2023-03-27 | $490.59 | $491.80 | $475.32 | $482.83 | $481.86 | 369,692 |
| 2023-03-24 | $505.53 | $506.25 | $479.10 | $485.40 | $484.43 | 661,506 |
| 2023-03-23 | $500.51 | $517.83 | $496.98 | $510.50 | $509.48 | 466,267 |
| 2023-03-22 | $499.72 | $510.71 | $488.72 | $489.81 | $488.83 | 647,144 |
| 2023-03-21 | $501.23 | $505.63 | $492.44 | $498.44 | $497.44 | 495,928 |
| 2023-03-20 | $489.85 | $498.07 | $482.27 | $494.34 | $493.35 | 379,293 |
| 2023-03-17 | $500.74 | $503.82 | $484.12 | $488.31 | $487.33 | 688,887 |
| 2023-03-16 | $477.95 | $500.99 | $471.31 | $497.97 | $496.97 | 706,479 |
| 2023-03-15 | $485.98 | $490.18 | $465.92 | $476.61 | $475.65 | 620,280 |
| 2023-03-14 | $497.94 | $503.50 | $484.08 | $493.72 | $492.73 | 624,885 |
| 2023-03-13 | $469.52 | $494.34 | $463.89 | $486.30 | $486.30 | 588,355 |
| 2023-03-10 | $497.52 | $497.52 | $475.72 | $478.95 | $478.95 | 360,587 |
| 2023-03-09 | $505.20 | $516.69 | $491.93 | $492.67 | $492.67 | 472,295 |
| 2023-03-08 | $495.39 | $507.23 | $493.81 | $504.77 | $504.77 | 303,748 |
| 2023-03-07 | $495.98 | $503.30 | $490.39 | $492.80 | $492.80 | 205,238 |
| 2023-03-06 | $507.91 | $515.89 | $495.59 | $497.21 | $497.21 | 347,613 |
| 2023-03-03 | $494.59 | $508.35 | $492.80 | $506.03 | $506.03 | 326,782 |
| 2023-03-02 | $479.03 | $495.59 | $472.49 | $493.74 | $493.74 | 262,432 |
| 2023-03-01 | $486.43 | $493.89 | $482.68 | $486.53 | $486.53 | 281,531 |
| 2023-02-28 | $483.25 | $493.92 | $481.33 | $484.29 | $484.29 | 379,315 |
| 2023-02-27 | $489.57 | $492.04 | $484.99 | $486.26 | $486.26 | 342,821 |
| 2023-02-24 | $485.97 | $488.94 | $479.88 | $483.06 | $483.06 | 372,491 |
| 2023-02-23 | $502.89 | $506.16 | $477.80 | $494.90 | $494.90 | 661,158 |
| 2023-02-22 | $485.00 | $489.37 | $474.74 | $482.71 | $482.71 | 382,720 |
| 2023-02-21 | $492.44 | $501.03 | $480.06 | $481.92 | $481.92 | 645,660 |
| 2023-02-17 | $512.13 | $514.05 | $498.51 | $502.09 | $502.09 | 488,928 |
| 2023-02-16 | $518.31 | $524.87 | $510.50 | $513.37 | $513.37 | 484,226 |
| 2023-02-15 | $516.12 | $530.65 | $514.07 | $530.09 | $530.09 | 453,912 |
| 2023-02-14 | $493.49 | $522.86 | $491.15 | $520.56 | $520.56 | 661,053 |
| 2023-02-13 | $492.76 | $503.38 | $486.06 | $501.42 | $501.42 | 621,032 |
| 2023-02-10 | $508.60 | $508.78 | $488.93 | $492.02 | $492.02 | 580,316 |
| 2023-02-09 | $489.68 | $529.95 | $489.68 | $510.43 | $510.43 | 1,784,121 |
| 2023-02-08 | $460.00 | $471.44 | $457.40 | $463.00 | $463.00 | 727,105 |
| 2023-02-07 | $451.65 | $471.04 | $449.47 | $467.62 | $467.62 | 598,549 |
| 2023-02-06 | $446.84 | $463.20 | $445.01 | $449.68 | $449.68 | 473,168 |
| 2023-02-03 | $460.39 | $473.31 | $453.61 | $456.30 | $456.30 | 693,489 |
| 2023-02-02 | $461.39 | $479.59 | $461.39 | $473.96 | $473.96 | 608,464 |
| 2023-02-01 | $426.55 | $464.72 | $426.44 | $457.77 | $457.77 | 1,083,162 |
| 2023-01-31 | $407.79 | $426.79 | $405.70 | $426.56 | $426.56 | 466,563 |
| 2023-01-30 | $416.45 | $418.29 | $406.15 | $407.62 | $407.62 | 635,018 |
| 2023-01-27 | $428.64 | $432.78 | $422.13 | $425.07 | $425.07 | 484,221 |
| 2023-01-26 | $431.46 | $436.42 | $420.77 | $432.76 | $432.76 | 295,811 |
| 2023-01-25 | $407.79 | $426.20 | $402.14 | $424.69 | $424.69 | 350,830 |
| 2023-01-24 | $425.92 | $434.80 | $415.52 | $419.13 | $419.13 | 445,814 |
| 2023-01-23 | $403.99 | $429.60 | $399.06 | $428.51 | $428.51 | 792,509 |
| 2023-01-20 | $390.38 | $397.94 | $383.28 | $397.78 | $397.78 | 358,878 |
| 2023-01-19 | $391.59 | $393.24 | $379.10 | $383.29 | $383.29 | 650,543 |
| 2023-01-18 | $405.79 | $409.58 | $397.22 | $397.85 | $397.85 | 307,491 |
| 2023-01-17 | $395.92 | $403.78 | $395.92 | $401.68 | $401.68 | 478,474 |
| 2023-01-13 | $392.75 | $398.74 | $391.34 | $398.46 | $398.46 | 208,956 |
| 2023-01-12 | $398.00 | $404.53 | $387.11 | $399.64 | $399.64 | 457,586 |
| 2023-01-11 | $390.37 | $397.90 | $388.52 | $397.37 | $397.37 | 486,309 |
| 2023-01-10 | $383.42 | $391.42 | $381.34 | $388.17 | $388.17 | 391,783 |
| 2023-01-09 | $377.00 | $391.50 | $372.48 | $383.46 | $383.46 | 615,047 |
| 2023-01-06 | $350.96 | $370.62 | $345.70 | $367.45 | $367.45 | 549,913 |
| 2023-01-05 | $352.18 | $357.43 | $346.33 | $347.06 | $347.06 | 627,070 |
| 2023-01-04 | $348.68 | $361.10 | $348.52 | $357.83 | $357.83 | 591,837 |
| 2023-01-03 | $359.65 | $361.03 | $339.28 | $342.95 | $342.95 | 588,651 |
| 2022-12-30 | $346.01 | $354.08 | $343.85 | $353.61 | $353.61 | 346,191 |
| 2022-12-29 | $347.62 | $355.86 | $345.96 | $353.42 | $353.42 | 506,605 |
| 2022-12-28 | $339.67 | $348.47 | $336.63 | $340.28 | $339.56 | 343,625 |
| 2022-12-27 | $348.21 | $352.97 | $338.09 | $342.28 | $341.56 | 441,436 |
| 2022-12-23 | $343.72 | $350.89 | $337.21 | $350.61 | $349.87 | 421,314 |
| 2022-12-22 | $357.34 | $360.24 | $339.45 | $347.60 | $346.86 | 982,798 |
| 2022-12-21 | $361.49 | $369.54 | $359.61 | $367.00 | $366.22 | 454,891 |
| 2022-12-20 | $352.32 | $363.48 | $352.32 | $357.87 | $357.11 | 370,227 |
| 2022-12-19 | $367.49 | $367.49 | $348.47 | $359.01 | $358.25 | 730,201 |
| 2022-12-16 | $371.96 | $375.72 | $360.71 | $367.03 | $366.25 | 1,631,273 |
| 2022-12-15 | $383.76 | $384.49 | $373.01 | $373.30 | $372.51 | 662,811 |
| 2022-12-14 | $401.51 | $406.49 | $390.43 | $395.39 | $394.55 | 596,175 |
| 2022-12-13 | $412.88 | $416.14 | $389.97 | $401.52 | $400.67 | 736,386 |
| 2022-12-12 | $385.85 | $393.23 | $382.78 | $393.03 | $392.20 | 534,758 |
| 2022-12-09 | $380.00 | $391.51 | $378.09 | $386.10 | $385.28 | 673,628 |
| 2022-12-08 | $370.29 | $388.91 | $365.15 | $385.35 | $384.53 | 622,416 |
| 2022-12-07 | $360.04 | $369.01 | $358.64 | $367.77 | $366.99 | 369,692 |
| 2022-12-06 | $374.20 | $374.91 | $360.00 | $363.86 | $363.09 | 546,520 |
| 2022-12-05 | $378.56 | $383.60 | $371.64 | $375.06 | $374.27 | 471,387 |
| 2022-12-02 | $371.44 | $386.17 | $368.92 | $383.21 | $382.40 | 585,784 |
| 2022-12-01 | $381.01 | $384.97 | $369.95 | $382.07 | $381.26 | 669,059 |
| 2022-11-30 | $356.74 | $382.97 | $350.88 | $381.96 | $381.15 | 781,021 |
| 2022-11-29 | $358.29 | $359.79 | $351.83 | $354.95 | $354.20 | 396,209 |
| 2022-11-28 | $362.36 | $367.63 | $353.11 | $355.49 | $354.74 | 574,428 |
| 2022-11-25 | $370.43 | $372.54 | $369.15 | $369.28 | $369.28 | 213,418 |
| 2022-11-23 | $371.12 | $382.45 | $370.81 | $375.69 | $375.69 | 359,501 |
| 2022-11-22 | $372.08 | $374.28 | $366.12 | $374.02 | $374.02 | 460,684 |
| 2022-11-21 | $370.06 | $376.33 | $368.14 | $368.28 | $368.28 | 413,316 |
| 2022-11-18 | $384.16 | $384.31 | $372.14 | $377.31 | $377.31 | 364,932 |
| 2022-11-17 | $363.80 | $379.59 | $361.20 | $376.04 | $376.04 | 500,869 |
| 2022-11-16 | $396.63 | $399.34 | $373.73 | $375.38 | $375.38 | 734,092 |
| 2022-11-15 | $405.44 | $409.73 | $400.46 | $405.03 | $405.03 | 611,199 |
| 2022-11-14 | $388.98 | $396.21 | $386.18 | $387.97 | $387.97 | 619,183 |
| 2022-11-11 | $386.88 | $402.54 | $382.01 | $393.37 | $393.37 | 751,729 |
| 2022-11-10 | $364.01 | $388.85 | $363.82 | $386.87 | $386.87 | 900,578 |
| 2022-11-09 | $348.82 | $352.78 | $342.35 | $343.84 | $343.84 | 675,537 |
| 2022-11-08 | $359.91 | $363.77 | $349.67 | $356.15 | $356.15 | 587,592 |
| 2022-11-07 | $355.36 | $356.28 | $345.45 | $352.96 | $352.96 | 690,325 |
| 2022-11-04 | $343.98 | $353.17 | $339.26 | $351.74 | $351.74 | 896,488 |
| 2022-11-03 | $328.94 | $341.67 | $328.20 | $334.20 | $334.20 | 780,405 |
| 2022-11-02 | $347.44 | $355.52 | $334.35 | $334.54 | $334.54 | 996,148 |
| 2022-11-01 | $349.66 | $353.81 | $343.47 | $348.88 | $348.88 | 1,177,466 |
| 2022-10-31 | $341.13 | $344.63 | $333.12 | $339.45 | $339.45 | 1,048,630 |
| 2022-10-28 | $325.27 | $348.71 | $320.01 | $346.80 | $346.80 | 2,143,857 |
| 2022-10-27 | $339.79 | $344.15 | $323.74 | $329.48 | $329.48 | 1,160,267 |
| 2022-10-26 | $333.47 | $347.18 | $329.01 | $333.33 | $333.33 | 851,465 |
| 2022-10-25 | $333.38 | $344.72 | $333.03 | $342.16 | $342.16 | 798,224 |
| 2022-10-24 | $332.20 | $335.49 | $321.15 | $330.99 | $330.99 | 649,593 |
| 2022-10-21 | $315.18 | $334.08 | $313.78 | $332.83 | $332.83 | 798,071 |
| 2022-10-20 | $314.91 | $325.75 | $313.43 | $317.44 | $317.44 | 536,190 |
| 2022-10-19 | $311.03 | $322.74 | $307.87 | $314.83 | $314.83 | 576,155 |
| 2022-10-18 | $329.34 | $334.33 | $310.92 | $315.60 | $315.60 | 638,298 |
| 2022-10-17 | $317.96 | $322.00 | $313.92 | $316.17 | $316.17 | 763,803 |
| 2022-10-14 | $338.24 | $338.24 | $308.60 | $309.20 | $309.20 | 901,880 |
| 2022-10-13 | $308.74 | $343.29 | $301.69 | $331.96 | $331.96 | 1,406,537 |
| 2022-10-12 | $327.82 | $329.65 | $320.56 | $322.98 | $322.98 | 756,295 |
| 2022-10-11 | $337.56 | $339.95 | $323.37 | $328.01 | $328.01 | 1,588,585 |
| 2022-10-10 | $360.13 | $361.97 | $339.21 | $344.34 | $344.34 | 1,190,129 |
| 2022-10-07 | $383.89 | $383.89 | $357.71 | $362.60 | $362.60 | 1,384,682 |
| 2022-10-06 | $397.48 | $410.79 | $393.10 | $395.35 | $395.35 | 530,919 |
| 2022-10-05 | $385.71 | $404.21 | $380.96 | $399.84 | $399.84 | 680,310 |
| 2022-10-04 | $388.99 | $397.59 | $388.82 | $394.01 | $394.01 | 640,438 |
| 2022-10-03 | $366.55 | $380.63 | $362.68 | $377.00 | $377.00 | 1,026,296 |
| 2022-09-30 | $362.18 | $376.78 | $360.11 | $363.40 | $363.40 | 1,287,958 |
| 2022-09-29 | $372.97 | $372.97 | $360.27 | $365.40 | $365.40 | 882,502 |
| 2022-09-28 | $368.62 | $381.88 | $366.57 | $379.33 | $378.55 | 527,878 |
| 2022-09-27 | $381.22 | $381.22 | $364.29 | $372.66 | $372.66 | 831,538 |
| 2022-09-26 | $370.77 | $378.80 | $364.23 | $367.35 | $367.35 | 887,723 |
| 2022-09-23 | $376.56 | $378.62 | $360.55 | $371.24 | $371.24 | 1,465,552 |
| 2022-09-22 | $401.24 | $403.16 | $380.40 | $381.71 | $381.71 | 872,521 |
| 2022-09-21 | $412.65 | $422.15 | $403.64 | $403.86 | $403.86 | 541,394 |
| 2022-09-20 | $413.27 | $416.31 | $409.03 | $410.84 | $410.84 | 360,861 |
| 2022-09-19 | $410.39 | $422.31 | $410.00 | $417.66 | $417.66 | 515,025 |
| 2022-09-16 | $416.81 | $419.39 | $407.09 | $417.96 | $417.96 | 804,355 |
| 2022-09-15 | $426.66 | $431.40 | $416.45 | $418.88 | $418.88 | 504,365 |
| 2022-09-14 | $430.83 | $431.81 | $418.90 | $429.71 | $429.71 | 502,140 |
| 2022-09-13 | $426.90 | $433.82 | $420.91 | $422.33 | $422.33 | 616,304 |
| 2022-09-12 | $449.00 | $451.84 | $439.36 | $446.92 | $446.92 | 322,671 |
| 2022-09-09 | $444.48 | $454.30 | $444.48 | $447.20 | $447.20 | 473,664 |
| 2022-09-08 | $420.96 | $438.78 | $417.64 | $438.78 | $438.78 | 433,671 |
| 2022-09-07 | $422.75 | $431.49 | $415.55 | $427.19 | $427.19 | 386,884 |
| 2022-09-06 | $424.72 | $426.91 | $415.90 | $418.89 | $418.89 | 405,866 |
| 2022-09-02 | $432.19 | $436.09 | $419.25 | $424.42 | $424.42 | 705,594 |
| 2022-09-01 | $440.00 | $441.77 | $403.41 | $425.47 | $425.47 | 1,403,160 |
| 2022-08-31 | $463.61 | $468.19 | $446.80 | $453.18 | $453.18 | 545,102 |
| 2022-08-30 | $467.98 | $470.07 | $453.62 | $463.17 | $463.17 | 547,931 |
| 2022-08-29 | $471.89 | $476.84 | $460.33 | $461.76 | $461.76 | 520,847 |
| 2022-08-26 | $509.43 | $513.00 | $475.70 | $476.62 | $476.62 | 709,184 |
| 2022-08-25 | $498.00 | $514.64 | $498.00 | $514.43 | $514.43 | 552,589 |
| 2022-08-24 | $500.54 | $500.54 | $492.37 | $497.11 | $497.11 | 262,222 |
| 2022-08-23 | $495.50 | $502.35 | $491.87 | $497.51 | $497.51 | 246,105 |
| 2022-08-22 | $500.00 | $504.86 | $490.36 | $491.64 | $491.64 | 439,812 |
| 2022-08-19 | $518.84 | $520.78 | $510.10 | $511.65 | $511.65 | 309,704 |
| 2022-08-18 | $524.99 | $534.77 | $521.06 | $527.24 | $527.24 | 361,316 |
| 2022-08-17 | $524.15 | $527.50 | $510.92 | $520.50 | $520.50 | 424,285 |
| 2022-08-16 | $534.16 | $537.99 | $522.32 | $531.41 | $531.41 | 350,479 |
| 2022-08-15 | $527.50 | $538.71 | $523.32 | $536.88 | $536.88 | 331,848 |
| 2022-08-12 | $521.43 | $530.98 | $518.57 | $527.75 | $527.75 | 444,052 |
| 2022-08-11 | $535.18 | $541.39 | $517.26 | $517.97 | $517.97 | 419,409 |
| 2022-08-10 | $527.29 | $534.13 | $512.51 | $532.01 | $532.01 | 559,741 |
| 2022-08-09 | $522.42 | $523.72 | $502.69 | $511.06 | $511.06 | 860,248 |
| 2022-08-08 | $530.63 | $536.55 | $521.92 | $535.52 | $535.52 | 587,598 |
| 2022-08-05 | $524.79 | $535.94 | $522.07 | $532.33 | $532.33 | 428,377 |
| 2022-08-04 | $522.38 | $537.99 | $521.39 | $530.96 | $530.96 | 591,816 |
| 2022-08-03 | $511.06 | $529.09 | $499.23 | $526.12 | $526.12 | 720,664 |
| 2022-08-02 | $494.35 | $512.00 | $481.58 | $505.72 | $505.72 | 1,288,582 |
| 2022-08-01 | $461.39 | $465.50 | $447.38 | $462.30 | $462.30 | 801,645 |
| 2022-07-29 | $455.64 | $469.66 | $455.64 | $464.72 | $464.72 | 465,873 |
| 2022-07-28 | $452.60 | $461.79 | $440.44 | $460.11 | $460.11 | 363,629 |
| 2022-07-27 | $433.11 | $456.40 | $431.78 | $451.01 | $451.01 | 514,956 |
| 2022-07-26 | $427.40 | $428.94 | $419.61 | $422.11 | $422.11 | 357,285 |
| 2022-07-25 | $431.90 | $431.90 | $414.27 | $430.28 | $430.28 | 460,724 |
| 2022-07-22 | $447.70 | $454.24 | $431.78 | $436.44 | $436.44 | 450,593 |
| 2022-07-21 | $445.44 | $457.98 | $438.43 | $456.03 | $456.03 | 463,036 |
| 2022-07-20 | $425.60 | $445.25 | $424.17 | $442.09 | $442.09 | 444,802 |
| 2022-07-19 | $414.48 | $428.20 | $414.42 | $426.24 | $426.24 | 435,519 |
| 2022-07-18 | $417.79 | $424.68 | $406.31 | $409.04 | $409.04 | 377,994 |
| 2022-07-15 | $403.81 | $412.52 | $398.22 | $410.25 | $410.25 | 403,777 |
| 2022-07-14 | $387.04 | $397.97 | $379.52 | $395.98 | $395.98 | 300,211 |
| 2022-07-13 | $374.83 | $390.76 | $372.00 | $387.45 | $387.45 | 387,980 |
| 2022-07-12 | $393.18 | $394.95 | $380.24 | $385.37 | $385.37 | 289,971 |
| 2022-07-11 | $390.64 | $395.24 | $386.65 | $389.65 | $389.65 | 350,059 |
| 2022-07-08 | $380.23 | $395.58 | $378.20 | $395.48 | $395.48 | 352,395 |
| 2022-07-07 | $378.41 | $390.31 | $378.41 | $386.69 | $386.69 | 333,368 |
| 2022-07-06 | $372.19 | $374.60 | $364.79 | $369.10 | $369.10 | 382,332 |
| 2022-07-05 | $355.69 | $369.35 | $348.02 | $368.76 | $368.76 | 679,474 |
| 2022-07-01 | $379.63 | $382.55 | $356.35 | $364.95 | $364.95 | 772,909 |
| 2022-06-30 | $385.90 | $394.85 | $376.00 | $384.04 | $384.04 | 545,854 |
| 2022-06-29 | $389.15 | $394.19 | $383.65 | $392.41 | $392.41 | 388,375 |
| 2022-06-28 | $418.59 | $428.59 | $395.84 | $397.13 | $396.37 | 494,250 |
| 2022-06-27 | $428.40 | $428.40 | $412.19 | $416.86 | $416.06 | 418,283 |
| 2022-06-24 | $409.26 | $420.78 | $406.74 | $419.41 | $418.61 | 682,905 |
| 2022-06-23 | $404.43 | $410.61 | $393.34 | $399.65 | $398.89 | 288,982 |
| 2022-06-22 | $402.48 | $413.14 | $399.44 | $400.46 | $399.70 | 427,051 |
| 2022-06-21 | $407.15 | $417.07 | $405.84 | $412.84 | $412.05 | 385,643 |
| 2022-06-17 | $388.84 | $401.00 | $381.58 | $398.56 | $397.80 | 847,365 |
| 2022-06-16 | $403.02 | $403.02 | $381.21 | $387.12 | $386.38 | 550,654 |
| 2022-06-15 | $411.96 | $425.95 | $403.09 | $416.19 | $415.40 | 386,090 |
| 2022-06-14 | $396.37 | $411.24 | $394.60 | $407.16 | $406.38 | 577,923 |
| 2022-06-13 | $407.85 | $412.19 | $388.33 | $389.64 | $388.90 | 651,015 |
| 2022-06-10 | $436.71 | $439.08 | $422.57 | $423.62 | $422.81 | 381,151 |
| 2022-06-09 | $452.69 | $462.31 | $443.96 | $444.08 | $443.23 | 242,938 |
| 2022-06-08 | $465.78 | $473.62 | $451.28 | $457.90 | $457.03 | 313,762 |
| 2022-06-07 | $458.66 | $476.17 | $458.34 | $473.44 | $472.54 | 262,646 |
| 2022-06-06 | $470.48 | $475.00 | $456.23 | $466.10 | $465.21 | 234,532 |
| 2022-06-03 | $456.39 | $460.35 | $449.29 | $457.46 | $456.59 | 485,650 |
| 2022-06-02 | $443.33 | $473.04 | $440.85 | $472.30 | $471.40 | 353,464 |
| 2022-06-01 | $455.52 | $457.00 | $441.59 | $448.25 | $447.39 | 463,036 |
| 2022-05-31 | $455.56 | $458.00 | $440.12 | $450.39 | $449.53 | 685,691 |
| 2022-05-27 | $429.38 | $458.74 | $429.38 | $455.85 | $454.98 | 545,262 |
| 2022-05-26 | $401.31 | $425.24 | $397.28 | $421.67 | $420.87 | 404,953 |
| 2022-05-25 | $384.53 | $408.19 | $384.53 | $401.61 | $400.84 | 370,584 |
| 2022-05-24 | $410.76 | $410.76 | $387.36 | $388.44 | $387.70 | 588,262 |
| 2022-05-23 | $414.50 | $420.00 | $410.89 | $418.75 | $417.95 | 297,481 |
| 2022-05-20 | $428.65 | $429.91 | $395.54 | $418.12 | $417.32 | 567,899 |
| 2022-05-19 | $410.28 | $430.04 | $403.69 | $416.69 | $415.90 | 411,751 |
| 2022-05-18 | $434.05 | $447.48 | $407.22 | $411.36 | $410.58 | 606,050 |
| 2022-05-17 | $428.28 | $443.35 | $428.27 | $443.10 | $442.25 | 524,230 |
| 2022-05-16 | $425.45 | $432.41 | $416.03 | $417.00 | $416.20 | 355,562 |
| 2022-05-13 | $400.76 | $434.63 | $398.00 | $431.67 | $430.85 | 494,350 |
| 2022-05-12 | $382.53 | $395.60 | $376.12 | $388.42 | $387.68 | 666,093 |
| 2022-05-11 | $408.07 | $422.58 | $385.71 | $386.71 | $385.97 | 593,872 |
| 2022-05-10 | $419.86 | $422.74 | $398.55 | $412.79 | $412.00 | 673,602 |
| 2022-05-09 | $435.00 | $437.32 | $403.15 | $406.74 | $405.96 | 600,028 |
| 2022-05-06 | $446.50 | $454.80 | $426.09 | $444.94 | $444.09 | 367,770 |
| 2022-05-05 | $471.35 | $472.97 | $443.54 | $451.98 | $451.12 | 593,121 |
| 2022-05-04 | $453.16 | $482.29 | $436.05 | $479.19 | $478.28 | 655,424 |
| 2022-05-03 | $445.00 | $462.15 | $426.73 | $457.48 | $456.61 | 1,231,248 |
| 2022-05-02 | $392.83 | $415.63 | $390.39 | $410.87 | $410.09 | 652,097 |
| 2022-04-29 | $403.54 | $414.92 | $390.10 | $392.24 | $391.49 | 594,963 |
| 2022-04-28 | $400.98 | $417.97 | $390.38 | $412.49 | $411.70 | 592,481 |
| 2022-04-27 | $391.46 | $405.26 | $389.60 | $392.38 | $391.63 | 379,036 |
| 2022-04-26 | $410.62 | $413.00 | $393.82 | $394.37 | $393.62 | 434,817 |
| 2022-04-25 | $400.00 | $421.30 | $398.15 | $420.17 | $419.37 | 405,046 |
| 2022-04-22 | $415.10 | $419.20 | $403.21 | $404.21 | $403.44 | 281,756 |
| 2022-04-21 | $437.18 | $444.00 | $412.53 | $415.56 | $414.77 | 322,803 |
| 2022-04-20 | $442.94 | $447.30 | $428.87 | $432.19 | $431.37 | 245,372 |
| 2022-04-19 | $423.47 | $438.53 | $419.95 | $437.45 | $436.62 | 366,492 |
| 2022-04-18 | $407.72 | $429.45 | $407.72 | $425.92 | $425.11 | 441,560 |
| 2022-04-14 | $419.26 | $421.72 | $409.36 | $409.38 | $408.60 | 390,406 |
| 2022-04-13 | $402.94 | $422.95 | $400.31 | $420.64 | $419.84 | 492,717 |
| 2022-04-12 | $406.93 | $410.69 | $397.64 | $401.04 | $400.27 | 414,396 |
| 2022-04-11 | $406.99 | $407.02 | $392.85 | $396.11 | $395.35 | 552,470 |
| 2022-04-08 | $430.09 | $430.36 | $410.64 | $411.59 | $410.80 | 494,623 |
| 2022-04-07 | $429.82 | $440.82 | $421.85 | $436.31 | $435.48 | 437,231 |
| 2022-04-06 | $432.96 | $439.13 | $421.48 | $431.25 | $430.43 | 716,680 |
| 2022-04-05 | $468.62 | $471.58 | $438.15 | $439.38 | $438.54 | 669,582 |
| 2022-04-04 | $467.34 | $479.40 | $464.01 | $474.53 | $473.62 | 383,318 |
| 2022-04-01 | $485.25 | $489.86 | $455.94 | $463.60 | $462.72 | 635,392 |
| 2022-03-31 | $495.82 | $499.00 | $484.88 | $485.68 | $484.75 | 463,746 |
| 2022-03-30 | $510.32 | $512.00 | $486.03 | $488.40 | $487.47 | 482,347 |
| 2022-03-29 | $505.23 | $514.70 | $496.89 | $512.21 | $510.45 | 395,216 |
| 2022-03-28 | $486.91 | $499.46 | $481.01 | $499.42 | $497.70 | 269,927 |
| 2022-03-25 | $493.57 | $496.51 | $480.13 | $491.52 | $489.83 | 347,056 |
| 2022-03-24 | $467.02 | $495.80 | $464.45 | $494.62 | $492.92 | 499,367 |
| 2022-03-23 | $464.72 | $483.69 | $459.35 | $463.72 | $462.13 | 424,835 |
| 2022-03-22 | $466.34 | $481.08 | $461.72 | $470.15 | $468.53 | 496,422 |
| 2022-03-21 | $461.82 | $470.82 | $452.91 | $464.43 | $462.83 | 525,086 |
| 2022-03-18 | $450.19 | $472.20 | $443.29 | $469.88 | $468.26 | 1,152,899 |
| 2022-03-17 | $435.09 | $453.65 | $432.64 | $451.24 | $449.69 | 434,195 |
| 2022-03-16 | $428.69 | $444.07 | $418.20 | $440.68 | $439.16 | 544,845 |
| 2022-03-15 | $385.29 | $423.65 | $384.10 | $421.82 | $420.37 | 804,951 |
| 2022-03-14 | $398.18 | $405.66 | $383.26 | $385.01 | $383.69 | 546,048 |
| 2022-03-11 | $418.99 | $423.51 | $395.12 | $395.74 | $394.38 | 235,280 |
| 2022-03-10 | $406.19 | $411.82 | $399.61 | $409.06 | $407.65 | 260,362 |
| 2022-03-09 | $408.18 | $422.82 | $403.75 | $418.16 | $416.72 | 433,806 |
| 2022-03-08 | $385.14 | $406.87 | $373.59 | $394.44 | $393.08 | 492,565 |
| 2022-03-07 | $416.51 | $419.63 | $381.42 | $381.50 | $380.19 | 696,751 |
| 2022-03-04 | $425.87 | $427.88 | $407.35 | $413.78 | $412.36 | 453,469 |
| 2022-03-03 | $455.63 | $455.63 | $429.78 | $430.00 | $428.52 | 511,450 |
| 2022-03-02 | $441.25 | $459.23 | $441.25 | $453.45 | $451.89 | 375,810 |
| 2022-03-01 | $455.18 | $460.64 | $432.17 | $436.60 | $435.10 | 553,470 |
| 2022-02-28 | $457.45 | $460.54 | $446.48 | $458.70 | $457.12 | 394,267 |
| 2022-02-25 | $453.25 | $462.74 | $444.95 | $461.44 | $459.85 | 351,272 |
| 2022-02-24 | $415.64 | $455.63 | $412.43 | $455.14 | $453.58 | 549,748 |
| 2022-02-23 | $455.16 | $459.52 | $429.15 | $431.41 | $429.93 | 438,516 |
| 2022-02-22 | $451.63 | $464.67 | $444.42 | $450.11 | $448.56 | 282,813 |
| 2022-02-18 | $463.27 | $466.75 | $448.56 | $457.35 | $455.78 | 525,941 |
| 2022-02-17 | $476.07 | $490.80 | $460.55 | $461.88 | $460.29 | 456,998 |
| 2022-02-16 | $471.78 | $489.30 | $463.02 | $487.57 | $485.89 | 507,297 |
| 2022-02-15 | $441.67 | $482.45 | $441.67 | $479.27 | $477.62 | 978,430 |
| 2022-02-14 | $420.69 | $439.17 | $410.87 | $433.32 | $431.83 | 747,206 |
| 2022-02-11 | $440.68 | $467.18 | $420.52 | $424.29 | $422.83 | 1,541,159 |
| 2022-02-10 | $411.08 | $426.43 | $404.84 | $407.29 | $405.89 | 534,969 |
| 2022-02-09 | $410.95 | $424.60 | $407.86 | $422.81 | $421.36 | 363,919 |
| 2022-02-08 | $397.10 | $406.88 | $392.99 | $405.60 | $404.21 | 420,941 |
| 2022-02-07 | $401.13 | $410.49 | $392.71 | $396.95 | $395.59 | 317,248 |
| 2022-02-04 | $390.66 | $404.16 | $386.93 | $400.12 | $398.74 | 289,660 |
| 2022-02-03 | $398.74 | $410.33 | $391.69 | $393.16 | $391.81 | 502,486 |
| 2022-02-02 | $411.00 | $416.69 | $408.73 | $414.50 | $413.07 | 498,765 |
| 2022-02-01 | $406.56 | $409.36 | $391.37 | $406.34 | $404.94 | 385,761 |
| 2022-01-31 | $375.81 | $404.18 | $375.81 | $402.93 | $401.54 | 538,047 |
| 2022-01-28 | $362.85 | $371.05 | $351.21 | $370.89 | $369.61 | 623,100 |
| 2022-01-27 | $384.20 | $387.40 | $359.67 | $361.12 | $359.88 | 495,017 |
| 2022-01-26 | $385.85 | $394.75 | $370.61 | $378.21 | $376.91 | 742,018 |
| 2022-01-25 | $389.77 | $395.24 | $372.47 | $374.87 | $373.58 | 583,859 |
| 2022-01-24 | $391.28 | $402.43 | $372.90 | $402.02 | $400.64 | 752,616 |
| 2022-01-21 | $399.46 | $419.52 | $396.30 | $397.43 | $396.06 | 610,480 |
| 2022-01-20 | $419.16 | $425.05 | $404.05 | $404.16 | $402.77 | 454,760 |
| 2022-01-19 | $420.31 | $427.95 | $411.20 | $413.97 | $412.55 | 518,490 |
| 2022-01-18 | $428.69 | $430.90 | $415.90 | $416.35 | $414.92 | 363,680 |
| 2022-01-14 | $428.05 | $440.00 | $427.22 | $438.18 | $436.67 | 462,534 |
| 2022-01-13 | $453.23 | $455.74 | $433.02 | $433.61 | $432.12 | 309,616 |
| 2022-01-12 | $457.96 | $463.73 | $444.97 | $448.91 | $447.37 | 359,606 |
| 2022-01-11 | $452.44 | $454.71 | $437.98 | $452.51 | $450.95 | 444,554 |
| 2022-01-10 | $438.00 | $450.29 | $426.18 | $449.33 | $447.79 | 441,326 |
| 2022-01-07 | $464.45 | $469.81 | $444.19 | $444.69 | $443.16 | 411,206 |
| 2022-01-06 | $460.43 | $468.67 | $449.41 | $465.61 | $464.01 | 387,661 |
| 2022-01-05 | $487.44 | $488.84 | $460.41 | $460.53 | $458.95 | 473,703 |
| 2022-01-04 | $499.25 | $504.17 | $475.19 | $491.25 | $489.56 | 328,437 |
| 2022-01-03 | $491.79 | $497.00 | $486.00 | $494.85 | $493.15 | 300,845 |
| 2021-12-31 | $491.85 | $498.03 | $490.61 | $493.33 | $491.63 | 162,412 |
| 2021-12-30 | $500.49 | $500.91 | $490.46 | $491.50 | $489.81 | 175,077 |
| 2021-12-29 | $498.82 | $503.13 | $496.23 | $498.32 | $496.00 | 147,637 |
| 2021-12-28 | $513.65 | $513.65 | $497.55 | $498.08 | $495.76 | 157,756 |
| 2021-12-27 | $499.96 | $513.48 | $499.36 | $511.09 | $508.71 | 194,531 |
| 2021-12-23 | $492.00 | $495.83 | $491.61 | $495.60 | $493.29 | 236,043 |
| 2021-12-22 | $484.66 | $494.28 | $483.55 | $492.80 | $490.51 | 207,990 |
| 2021-12-21 | $484.70 | $487.95 | $474.66 | $485.45 | $483.19 | 260,297 |
| 2021-12-20 | $474.35 | $483.82 | $471.64 | $477.48 | $475.26 | 398,484 |
| 2021-12-17 | $478.28 | $490.35 | $470.81 | $482.99 | $480.74 | 736,045 |
| 2021-12-16 | $491.56 | $495.31 | $470.65 | $475.50 | $473.29 | 432,949 |
| 2021-12-15 | $480.40 | $491.29 | $466.23 | $490.40 | $488.12 | 525,361 |
| 2021-12-14 | $478.06 | $482.32 | $468.21 | $477.92 | $475.70 | 514,701 |
| 2021-12-13 | $508.21 | $513.10 | $479.74 | $480.01 | $477.78 | 695,535 |
| 2021-12-10 | $523.02 | $530.69 | $498.75 | $503.41 | $501.07 | 505,372 |
| 2021-12-09 | $536.83 | $548.49 | $513.27 | $515.59 | $513.19 | 452,010 |
| 2021-12-08 | $535.70 | $544.20 | $528.27 | $539.01 | $536.50 | 227,043 |
| 2021-12-07 | $523.34 | $541.68 | $522.88 | $538.78 | $536.27 | 392,489 |
| 2021-12-06 | $544.97 | $544.97 | $497.43 | $510.22 | $507.85 | 591,030 |
| 2021-12-03 | $559.18 | $564.84 | $534.28 | $544.62 | $542.09 | 200,911 |
| 2021-12-02 | $552.77 | $562.04 | $546.99 | $554.46 | $551.88 | 264,848 |
| 2021-12-01 | $563.35 | $573.60 | $554.00 | $555.20 | $552.62 | 303,168 |
| 2021-11-30 | $562.40 | $562.49 | $542.93 | $553.46 | $550.88 | 397,415 |
| 2021-11-29 | $544.81 | $566.30 | $542.31 | $564.32 | $561.69 | 293,951 |
| 2021-11-26 | $545.56 | $556.34 | $530.75 | $535.02 | $532.53 | 195,107 |
| 2021-11-24 | $538.35 | $552.92 | $531.36 | $552.58 | $550.01 | 269,775 |
| 2021-11-23 | $564.03 | $564.03 | $539.24 | $545.84 | $543.30 | 303,733 |
| 2021-11-22 | $572.31 | $580.00 | $557.29 | $557.86 | $555.26 | 239,547 |
| 2021-11-19 | $560.49 | $572.92 | $559.83 | $570.59 | $567.94 | 267,902 |
| 2021-11-18 | $568.45 | $569.07 | $557.02 | $560.95 | $558.34 | 223,394 |
| 2021-11-17 | $576.19 | $576.19 | $561.16 | $563.55 | $560.93 | 243,977 |
| 2021-11-16 | $561.32 | $576.70 | $560.25 | $575.97 | $573.29 | 222,643 |
| 2021-11-15 | $565.00 | $565.00 | $556.14 | $562.96 | $560.34 | 197,495 |
| 2021-11-12 | $556.00 | $563.29 | $546.67 | $561.77 | $559.16 | 247,541 |
| 2021-11-11 | $543.73 | $555.80 | $540.33 | $554.59 | $552.01 | 193,281 |
| 2021-11-10 | $547.36 | $552.38 | $533.00 | $537.60 | $535.10 | 209,760 |
| 2021-11-09 | $549.92 | $554.66 | $540.03 | $553.47 | $550.89 | 292,368 |
| 2021-11-08 | $550.86 | $556.68 | $544.39 | $548.35 | $545.80 | 244,923 |
| 2021-11-05 | $540.00 | $549.36 | $535.00 | $546.28 | $543.74 | 373,904 |
| 2021-11-04 | $542.55 | $547.53 | $529.52 | $535.07 | $532.58 | 700,861 |
| 2021-11-03 | $539.00 | $541.25 | $530.78 | $539.06 | $536.55 | 266,246 |
| 2021-11-02 | $529.27 | $536.60 | $521.08 | $535.98 | $533.49 | 317,811 |
| 2021-11-01 | $527.30 | $534.99 | $518.66 | $529.28 | $526.82 | 394,339 |
| 2021-10-29 | $512.36 | $527.15 | $500.06 | $525.46 | $523.02 | 626,754 |
| 2021-10-28 | $528.93 | $551.50 | $521.10 | $549.71 | $547.15 | 432,080 |
| 2021-10-27 | $521.50 | $532.41 | $520.49 | $525.00 | $522.56 | 301,032 |
| 2021-10-26 | $523.70 | $529.48 | $520.26 | $523.32 | $520.88 | 182,080 |
| 2021-10-25 | $512.63 | $525.93 | $509.23 | $522.81 | $520.38 | 227,668 |
| 2021-10-22 | $519.47 | $526.09 | $510.81 | $510.95 | $508.57 | 316,856 |
| 2021-10-21 | $501.12 | $517.78 | $500.46 | $517.50 | $515.09 | 265,527 |
| 2021-10-20 | $494.99 | $501.65 | $494.51 | $500.97 | $498.64 | 212,546 |
| 2021-10-19 | $492.10 | $497.21 | $490.78 | $496.07 | $493.76 | 172,290 |
| 2021-10-18 | $479.15 | $493.44 | $478.10 | $490.32 | $488.04 | 274,719 |
| 2021-10-15 | $483.05 | $487.74 | $480.36 | $481.04 | $478.80 | 231,495 |
| 2021-10-14 | $472.86 | $480.13 | $472.86 | $480.06 | $477.83 | 222,786 |
| 2021-10-13 | $467.32 | $469.47 | $461.70 | $465.97 | $463.80 | 248,681 |
| 2021-10-12 | $464.86 | $466.23 | $459.11 | $461.69 | $459.54 | 243,600 |
| 2021-10-11 | $465.27 | $472.96 | $460.18 | $460.83 | $458.69 | 186,842 |
| 2021-10-08 | $473.18 | $476.05 | $467.30 | $468.72 | $466.54 | 260,178 |
| 2021-10-07 | $472.87 | $479.02 | $471.85 | $472.20 | $470.00 | 221,910 |
| 2021-10-06 | $463.85 | $469.70 | $460.24 | $466.82 | $464.65 | 249,533 |
| 2021-10-05 | $468.54 | $470.99 | $461.54 | $469.51 | $467.33 | 586,694 |
| 2021-10-04 | $480.00 | $482.79 | $461.22 | $464.01 | $461.85 | 397,744 |
| 2021-10-01 | $487.23 | $490.12 | $467.69 | $483.08 | $480.83 | 383,834 |
| 2021-09-30 | $491.36 | $494.08 | $483.95 | $484.68 | $482.42 | 365,516 |
| 2021-09-29 | $492.51 | $497.01 | $482.61 | $484.61 | $482.36 | 340,289 |
| 2021-09-28 | $498.70 | $500.55 | $487.47 | $490.19 | $487.31 | 374,916 |
| 2021-09-27 | $513.10 | $516.13 | $505.42 | $509.14 | $506.14 | 181,003 |
| 2021-09-24 | $518.60 | $521.40 | $512.21 | $517.92 | $514.87 | 201,268 |
| 2021-09-23 | $507.93 | $521.67 | $504.21 | $517.75 | $514.70 | 374,361 |
| 2021-09-22 | $495.79 | $508.48 | $493.23 | $507.93 | $504.94 | 339,279 |
| 2021-09-21 | $492.21 | $495.95 | $485.57 | $492.67 | $489.77 | 328,332 |
| 2021-09-20 | $487.04 | $489.95 | $480.17 | $488.62 | $485.75 | 500,221 |
| 2021-09-17 | $496.09 | $503.46 | $488.64 | $497.52 | $494.59 | 811,319 |
| 2021-09-16 | $491.08 | $500.76 | $490.62 | $498.83 | $495.89 | 411,773 |
| 2021-09-15 | $495.63 | $497.44 | $489.93 | $495.99 | $493.07 | 392,869 |
| 2021-09-14 | $491.88 | $497.13 | $486.82 | $495.46 | $492.54 | 283,848 |
| 2021-09-13 | $497.13 | $497.55 | $482.47 | $489.38 | $486.50 | 300,393 |
| 2021-09-10 | $493.99 | $505.14 | $490.19 | $494.02 | $491.11 | 304,725 |
| 2021-09-09 | $492.75 | $495.28 | $487.68 | $488.33 | $485.46 | 438,512 |
| 2021-09-08 | $495.46 | $496.51 | $488.95 | $492.06 | $489.16 | 279,432 |
| 2021-09-07 | $501.13 | $505.82 | $495.68 | $497.36 | $494.43 | 308,904 |
| 2021-09-03 | $497.82 | $503.78 | $496.55 | $502.13 | $499.18 | 243,976 |
| 2021-09-02 | $499.90 | $504.03 | $496.99 | $498.02 | $495.08 | 297,181 |
| 2021-09-01 | $498.51 | $501.55 | $494.17 | $496.09 | $493.17 | 256,211 |
| 2021-08-31 | $504.11 | $504.11 | $492.89 | $494.93 | $492.02 | 390,184 |
| 2021-08-30 | $498.46 | $504.55 | $492.58 | $502.94 | $499.98 | 233,875 |
| 2021-08-27 | $486.91 | $496.81 | $484.93 | $494.96 | $492.05 | 280,062 |
| 2021-08-26 | $482.60 | $490.79 | $481.14 | $487.22 | $484.35 | 394,743 |
| 2021-08-25 | $485.11 | $490.98 | $476.66 | $483.27 | $480.43 | 353,726 |
| 2021-08-24 | $487.16 | $491.33 | $484.52 | $485.33 | $482.47 | 240,186 |
| 2021-08-23 | $478.37 | $486.67 | $478.15 | $485.18 | $482.33 | 388,287 |
| 2021-08-20 | $469.24 | $477.63 | $467.57 | $476.17 | $473.37 | 356,479 |
| 2021-08-19 | $453.16 | $472.34 | $452.51 | $467.22 | $464.47 | 274,831 |
| 2021-08-18 | $452.82 | $462.96 | $449.00 | $457.91 | $455.22 | 336,384 |
| 2021-08-17 | $453.84 | $455.35 | $443.31 | $452.67 | $450.01 | 332,441 |
| 2021-08-16 | $462.10 | $465.01 | $454.15 | $458.53 | $455.83 | 265,152 |
| 2021-08-13 | $460.80 | $468.09 | $460.41 | $464.85 | $462.11 | 167,439 |
| 2021-08-12 | $456.08 | $463.33 | $450.41 | $462.34 | $459.62 | 270,075 |
| 2021-08-11 | $459.45 | $460.77 | $450.83 | $459.23 | $456.53 | 187,508 |
| 2021-08-10 | $462.94 | $462.94 | $452.99 | $458.38 | $455.68 | 255,587 |
| 2021-08-09 | $461.79 | $464.36 | $454.38 | $459.77 | $457.06 | 203,478 |
| 2021-08-06 | $458.38 | $462.78 | $455.53 | $461.79 | $459.07 | 218,451 |
| 2021-08-05 | $467.37 | $470.74 | $459.62 | $463.48 | $460.75 | 362,376 |
| 2021-08-04 | $457.85 | $470.34 | $457.85 | $466.43 | $463.69 | 231,264 |
| 2021-08-03 | $456.82 | $460.00 | $446.89 | $456.54 | $453.85 | 287,225 |
| 2021-08-02 | $451.84 | $457.60 | $450.46 | $454.46 | $451.79 | 497,865 |
| 2021-07-30 | $435.62 | $450.98 | $434.00 | $449.26 | $446.62 | 462,237 |
| 2021-07-29 | $429.22 | $440.98 | $427.98 | $440.06 | $437.47 | 798,532 |
| 2021-07-28 | $410.00 | $432.01 | $405.13 | $431.00 | $428.46 | 581,713 |
| 2021-07-27 | $411.39 | $411.39 | $395.49 | $407.26 | $404.86 | 515,617 |
| 2021-07-26 | $411.27 | $417.31 | $409.42 | $412.94 | $410.51 | 335,125 |
| 2021-07-23 | $407.13 | $415.85 | $404.49 | $414.26 | $411.82 | 292,430 |
| 2021-07-22 | $403.84 | $407.27 | $399.66 | $405.00 | $402.62 | 311,753 |
| 2021-07-21 | $392.56 | $405.55 | $392.40 | $405.30 | $402.92 | 319,277 |
| 2021-07-20 | $382.77 | $394.35 | $379.90 | $392.36 | $390.05 | 368,474 |
| 2021-07-19 | $374.28 | $381.34 | $370.09 | $380.74 | $378.50 | 383,573 |
| 2021-07-16 | $381.11 | $384.12 | $378.64 | $379.46 | $377.23 | 852,168 |
| 2021-07-15 | $382.67 | $382.75 | $373.56 | $379.51 | $377.28 | 529,489 |
| 2021-07-14 | $390.32 | $396.32 | $381.33 | $382.87 | $380.62 | 572,588 |
| 2021-07-13 | $384.67 | $388.75 | $381.94 | $387.45 | $385.17 | 328,747 |
| 2021-07-12 | $385.65 | $387.33 | $381.15 | $386.95 | $384.67 | 340,331 |
| 2021-07-09 | $373.96 | $383.36 | $370.21 | $382.60 | $380.35 | 272,081 |
| 2021-07-08 | $370.41 | $373.44 | $363.45 | $373.00 | $370.81 | 353,979 |
| 2021-07-07 | $387.27 | $387.27 | $371.50 | $376.92 | $374.70 | 440,322 |
| 2021-07-06 | $376.43 | $384.15 | $375.08 | $383.46 | $381.20 | 541,304 |
| 2021-07-02 | $374.04 | $376.66 | $371.73 | $376.31 | $374.10 | 223,369 |
| 2021-07-01 | $376.22 | $376.22 | $368.13 | $370.18 | $368.00 | 376,552 |
| 2021-06-30 | $377.13 | $378.60 | $371.74 | $373.45 | $371.25 | 234,061 |
| 2021-06-29 | $373.85 | $378.70 | $369.71 | $377.40 | $375.18 | 239,438 |
| 2021-06-28 | $367.65 | $377.60 | $367.65 | $374.48 | $371.69 | 298,777 |
| 2021-06-25 | $362.16 | $367.62 | $358.86 | $365.68 | $362.95 | 518,837 |
| 2021-06-24 | $353.57 | $360.21 | $352.31 | $359.35 | $356.67 | 198,396 |
| 2021-06-23 | $353.73 | $355.03 | $349.78 | $350.08 | $347.47 | 490,750 |
| 2021-06-22 | $353.72 | $355.24 | $349.55 | $353.72 | $351.08 | 213,520 |
| 2021-06-21 | $353.17 | $355.31 | $349.43 | $354.11 | $351.47 | 236,751 |
| 2021-06-18 | $352.77 | $357.13 | $350.07 | $353.96 | $351.32 | 625,887 |
| 2021-06-17 | $342.90 | $358.93 | $342.90 | $356.08 | $353.42 | 367,890 |
| 2021-06-16 | $345.40 | $348.89 | $340.47 | $343.68 | $341.12 | 277,252 |
| 2021-06-15 | $350.14 | $352.07 | $344.60 | $345.41 | $342.83 | 197,400 |
| 2021-06-14 | $348.18 | $353.04 | $345.53 | $351.79 | $349.17 | 254,498 |
| 2021-06-11 | $344.87 | $347.66 | $340.93 | $347.16 | $344.57 | 220,700 |
| 2021-06-10 | $341.30 | $345.53 | $339.23 | $343.40 | $340.84 | 233,527 |
| 2021-06-09 | $340.95 | $344.98 | $337.12 | $340.51 | $337.97 | 184,766 |
| 2021-06-08 | $347.28 | $347.61 | $336.03 | $338.66 | $336.13 | 222,109 |
| 2021-06-07 | $343.05 | $344.85 | $339.76 | $342.64 | $340.08 | 225,716 |
| 2021-06-04 | $339.00 | $347.51 | $339.00 | $347.03 | $344.44 | 267,696 |
| 2021-06-03 | $339.38 | $342.12 | $333.44 | $335.94 | $333.43 | 335,651 |
| 2021-06-02 | $342.56 | $345.66 | $339.41 | $343.63 | $341.07 | 365,055 |
| 2021-06-01 | $345.45 | $350.91 | $339.30 | $342.44 | $339.88 | 278,797 |
| 2021-05-28 | $345.22 | $346.87 | $341.97 | $343.12 | $340.56 | 252,850 |
| 2021-05-27 | $336.11 | $346.20 | $334.21 | $342.57 | $340.01 | 478,973 |
| 2021-05-26 | $333.68 | $339.65 | $331.69 | $339.03 | $336.50 | 420,164 |
| 2021-05-25 | $332.00 | $334.79 | $329.35 | $331.35 | $328.88 | 255,065 |
| 2021-05-24 | $326.39 | $332.00 | $326.39 | $329.90 | $327.44 | 261,292 |
| 2021-05-21 | $332.66 | $334.27 | $322.35 | $324.44 | $322.02 | 425,534 |
| 2021-05-20 | $323.60 | $334.18 | $320.01 | $331.97 | $329.49 | 398,277 |
| 2021-05-19 | $303.00 | $321.18 | $301.53 | $319.80 | $317.41 | 428,194 |
| 2021-05-18 | $315.28 | $318.77 | $309.23 | $309.40 | $307.09 | 326,776 |
| 2021-05-17 | $311.91 | $314.81 | $305.79 | $312.30 | $309.97 | 382,075 |
| 2021-05-14 | $310.61 | $319.49 | $309.32 | $316.52 | $314.16 | 462,196 |
| 2021-05-13 | $312.60 | $320.35 | $303.94 | $306.33 | $304.04 | 518,039 |
| 2021-05-12 | $314.46 | $316.75 | $305.52 | $306.10 | $303.82 | 429,883 |
| 2021-05-11 | $314.10 | $325.23 | $310.01 | $320.41 | $318.02 | 611,384 |
| 2021-05-10 | $337.16 | $340.86 | $319.62 | $321.86 | $319.46 | 486,349 |
| 2021-05-07 | $339.79 | $344.38 | $336.15 | $342.79 | $340.23 | 295,516 |
| 2021-05-06 | $333.04 | $335.36 | $326.31 | $333.38 | $330.89 | 355,805 |
| 2021-05-05 | $345.00 | $349.29 | $336.62 | $337.82 | $335.30 | 510,116 |
| 2021-05-04 | $343.58 | $345.46 | $330.28 | $334.12 | $331.63 | 494,991 |
| 2021-05-03 | $362.25 | $365.39 | $349.34 | $350.28 | $347.67 | 541,358 |
| 2021-04-30 | $365.32 | $372.24 | $358.82 | $361.38 | $358.68 | 327,694 |
| 2021-04-29 | $381.58 | $384.84 | $368.16 | $371.11 | $368.34 | 290,618 |
| 2021-04-28 | $382.19 | $382.19 | $375.43 | $377.52 | $374.70 | 257,617 |
| 2021-04-27 | $393.90 | $395.89 | $383.35 | $385.00 | $382.13 | 195,064 |
| 2021-04-26 | $380.29 | $391.10 | $379.34 | $389.53 | $386.62 | 277,872 |
| 2021-04-23 | $379.13 | $387.13 | $377.25 | $380.79 | $377.95 | 416,201 |
| 2021-04-22 | $376.84 | $379.90 | $369.67 | $372.18 | $369.40 | 237,214 |
| 2021-04-21 | $362.85 | $377.87 | $362.12 | $377.57 | $374.75 | 234,904 |
| 2021-04-20 | $370.59 | $371.40 | $361.94 | $364.28 | $361.56 | 266,552 |
| 2021-04-19 | $377.03 | $379.21 | $362.76 | $369.60 | $366.84 | 238,937 |
| 2021-04-16 | $382.12 | $386.52 | $375.38 | $378.62 | $375.79 | 322,013 |
| 2021-04-15 | $374.64 | $383.64 | $374.32 | $381.57 | $378.72 | 236,953 |
| 2021-04-14 | $375.00 | $383.00 | $369.10 | $369.92 | $367.16 | 251,916 |
| 2021-04-13 | $374.97 | $379.23 | $371.30 | $376.52 | $373.71 | 192,654 |
| 2021-04-12 | $375.41 | $377.50 | $367.59 | $373.92 | $371.13 | 283,114 |
| 2021-04-09 | $374.53 | $377.98 | $368.29 | $376.87 | $374.06 | 293,501 |
| 2021-04-08 | $379.21 | $383.19 | $374.19 | $378.37 | $375.55 | 352,801 |
| 2021-04-07 | $371.45 | $378.68 | $370.59 | $373.12 | $370.34 | 314,882 |
| 2021-04-06 | $376.60 | $383.14 | $372.46 | $374.54 | $371.75 | 486,549 |
| 2021-04-05 | $373.87 | $378.95 | $367.85 | $378.08 | $375.26 | 377,990 |
| 2021-04-01 | $358.79 | $368.04 | $357.63 | $367.52 | $364.78 | 507,567 |
| 2021-03-31 | $345.45 | $357.11 | $345.45 | $353.21 | $350.57 | 428,014 |
| 2021-03-30 | $338.00 | $344.83 | $333.92 | $342.59 | $340.03 | 360,514 |
| 2021-03-29 | $350.34 | $350.84 | $336.00 | $340.54 | $337.41 | 536,930 |
| 2021-03-26 | $317.34 | $351.19 | $317.34 | $350.97 | $347.74 | 386,938 |
| 2021-03-25 | $326.66 | $332.90 | $317.96 | $331.58 | $328.53 | 271,276 |
| 2021-03-24 | $338.73 | $338.95 | $330.87 | $330.99 | $327.95 | 255,013 |
| 2021-03-23 | $348.34 | $349.90 | $333.50 | $336.70 | $333.60 | 446,936 |
| 2021-03-22 | $347.65 | $355.92 | $343.77 | $348.24 | $345.04 | 410,240 |
| 2021-03-19 | $342.51 | $349.79 | $336.84 | $343.18 | $340.02 | 1,149,931 |
| 2021-03-18 | $345.20 | $350.46 | $335.59 | $335.76 | $332.67 | 506,710 |
| 2021-03-17 | $335.47 | $356.74 | $330.80 | $352.20 | $348.96 | 694,036 |
| 2021-03-16 | $347.44 | $351.91 | $340.37 | $342.65 | $339.50 | 262,422 |
| 2021-03-15 | $332.49 | $342.28 | $330.49 | $341.64 | $338.50 | 340,655 |
| 2021-03-12 | $330.58 | $333.29 | $325.04 | $331.00 | $327.96 | 426,844 |
| 2021-03-11 | $339.64 | $344.73 | $336.17 | $337.60 | $334.50 | 571,065 |
| 2021-03-10 | $330.64 | $334.36 | $322.74 | $323.41 | $320.44 | 572,216 |
| 2021-03-09 | $314.83 | $334.02 | $313.13 | $323.86 | $320.88 | 1,054,583 |
| 2021-03-08 | $330.05 | $333.65 | $301.51 | $302.05 | $299.27 | 723,026 |
| 2021-03-05 | $334.36 | $338.47 | $309.12 | $332.91 | $329.85 | 659,129 |
| 2021-03-04 | $350.55 | $352.14 | $325.96 | $327.97 | $324.95 | 808,781 |
| 2021-03-03 | $370.29 | $373.38 | $354.41 | $354.81 | $351.55 | 367,511 |
| 2021-03-02 | $390.44 | $390.44 | $369.29 | $370.58 | $367.17 | 354,741 |
| 2021-03-01 | $380.95 | $391.77 | $379.03 | $389.05 | $385.47 | 444,933 |
| 2021-02-26 | $368.41 | $377.24 | $364.14 | $374.52 | $371.08 | 446,177 |
| 2021-02-25 | $381.71 | $386.24 | $360.68 | $362.59 | $359.26 | 376,872 |
| 2021-02-24 | $370.31 | $388.42 | $363.99 | $387.86 | $384.29 | 438,931 |
| 2021-02-23 | $359.10 | $376.00 | $351.65 | $371.66 | $368.24 | 531,184 |
| 2021-02-22 | $384.14 | $388.97 | $370.65 | $372.66 | $369.23 | 501,308 |
| 2021-02-19 | $379.93 | $394.50 | $378.16 | $393.75 | $390.13 | 470,634 |
| 2021-02-18 | $375.74 | $377.74 | $367.45 | $375.88 | $372.42 | 316,978 |
| 2021-02-17 | $384.96 | $384.96 | $371.85 | $380.28 | $376.78 | 385,381 |
| 2021-02-16 | $387.74 | $398.89 | $386.35 | $387.96 | $384.39 | 492,485 |
| 2021-02-12 | $384.49 | $388.85 | $377.31 | $385.92 | $382.37 | 421,966 |
| 2021-02-11 | $379.83 | $386.00 | $371.02 | $384.67 | $381.13 | 10,003,530 |
| 2021-02-10 | $379.97 | $383.71 | $370.57 | $373.74 | $370.30 | 657,126 |
| 2021-02-09 | $367.07 | $382.84 | $365.01 | $379.16 | $375.67 | 1,091,691 |
| 2021-02-08 | $364.00 | $370.39 | $358.90 | $368.62 | $365.23 | 549,910 |
| 2021-02-05 | $388.10 | $392.49 | $357.00 | $359.51 | $356.20 | 775,508 |
| 2021-02-04 | $369.21 | $372.77 | $360.67 | $367.60 | $364.22 | 510,192 |
| 2021-02-03 | $375.54 | $379.50 | $363.93 | $366.02 | $362.65 | 356,084 |
| 2021-02-02 | $374.48 | $378.26 | $368.00 | $374.57 | $371.13 | 286,587 |
| 2021-02-01 | $363.48 | $368.70 | $358.74 | $367.93 | $364.55 | 283,155 |
| 2021-01-29 | $376.67 | $376.67 | $354.98 | $355.29 | $352.02 | 434,968 |
| 2021-01-28 | $361.24 | $372.25 | $354.78 | $367.98 | $364.60 | 373,611 |
| 2021-01-27 | $375.02 | $377.29 | $351.00 | $351.75 | $348.51 | 524,031 |
| 2021-01-26 | $391.25 | $391.72 | $380.99 | $383.25 | $379.73 | 266,060 |
| 2021-01-25 | $405.31 | $406.75 | $383.49 | $391.32 | $387.72 | 195,585 |
| 2021-01-22 | $398.80 | $406.33 | $393.58 | $396.91 | $393.26 | 164,498 |
| 2021-01-21 | $401.00 | $404.31 | $395.02 | $403.18 | $399.47 | 207,997 |
| 2021-01-20 | $396.33 | $401.17 | $394.27 | $396.42 | $392.77 | 282,118 |
| 2021-01-19 | $386.28 | $395.25 | $383.27 | $391.32 | $387.72 | 416,208 |
| 2021-01-15 | $386.80 | $387.08 | $375.33 | $379.23 | $375.74 | 476,986 |
| 2021-01-14 | $389.93 | $393.69 | $385.12 | $386.20 | $382.65 | 278,042 |
| 2021-01-13 | $391.24 | $396.19 | $387.81 | $388.22 | $384.65 | 216,220 |
| 2021-01-12 | $397.39 | $397.39 | $386.09 | $391.52 | $387.92 | 330,862 |
| 2021-01-11 | $384.43 | $396.09 | $382.50 | $392.46 | $388.85 | 527,884 |
| 2021-01-08 | $386.97 | $392.74 | $382.54 | $387.41 | $383.85 | 413,084 |
| 2021-01-07 | $365.41 | $382.22 | $364.20 | $381.25 | $377.74 | 348,091 |
| 2021-01-06 | $363.20 | $377.99 | $356.90 | $358.60 | $355.30 | 632,763 |
| 2021-01-05 | $361.54 | $371.41 | $361.54 | $370.56 | $367.15 | 355,767 |
| 2021-01-04 | $371.90 | $381.78 | $361.23 | $364.82 | $361.46 | 513,953 |
| 2020-12-31 | $363.38 | $367.05 | $358.96 | $366.23 | $362.86 | 277,268 |
| 2020-12-30 | $355.19 | $362.64 | $355.19 | $360.73 | $357.41 | 225,552 |
| 2020-12-29 | $361.56 | $364.52 | $348.40 | $352.19 | $348.47 | 305,684 |
| 2020-12-28 | $362.78 | $365.03 | $355.88 | $360.46 | $356.65 | 272,138 |
| 2020-12-24 | $356.83 | $358.61 | $351.37 | $357.07 | $353.30 | 124,134 |
| 2020-12-23 | $355.97 | $361.88 | $351.27 | $353.89 | $350.15 | 431,151 |
| 2020-12-22 | $347.47 | $355.57 | $347.13 | $354.06 | $350.32 | 570,605 |
| 2020-12-21 | $343.44 | $349.61 | $343.09 | $346.57 | $342.91 | 514,687 |
| 2020-12-18 | $345.07 | $351.17 | $340.47 | $348.23 | $344.55 | 912,232 |
| 2020-12-17 | $334.44 | $345.65 | $334.20 | $341.47 | $337.86 | 431,509 |
| 2020-12-16 | $333.60 | $334.04 | $325.07 | $332.03 | $328.52 | 686,606 |
| 2020-12-15 | $322.46 | $332.58 | $320.01 | $331.56 | $328.06 | 918,734 |
| 2020-12-14 | $310.96 | $320.91 | $310.50 | $319.46 | $316.08 | 685,131 |
| 2020-12-11 | $306.36 | $313.75 | $303.60 | $306.57 | $303.33 | 656,770 |
| 2020-12-10 | $307.39 | $313.47 | $305.86 | $307.27 | $304.02 | 615,693 |
| 2020-12-09 | $321.45 | $322.66 | $305.85 | $308.61 | $305.35 | 467,174 |
| 2020-12-08 | $321.88 | $325.34 | $317.96 | $323.49 | $320.07 | 371,965 |
| 2020-12-07 | $321.60 | $324.60 | $319.55 | $322.44 | $319.03 | 487,371 |
| 2020-12-04 | $323.40 | $333.59 | $320.44 | $321.38 | $317.98 | 664,554 |
| 2020-12-03 | $319.23 | $327.38 | $315.02 | $324.14 | $320.71 | 242,885 |
| 2020-12-02 | $319.08 | $326.94 | $313.96 | $320.83 | $317.44 | 377,485 |
| 2020-12-01 | $322.19 | $327.78 | $317.90 | $319.80 | $316.42 | 391,795 |
| 2020-11-30 | $330.87 | $330.87 | $309.00 | $319.96 | $316.58 | 2,944,725 |
| 2020-11-27 | $313.21 | $329.52 | $309.87 | $328.14 | $324.67 | 467,992 |
| 2020-11-25 | $309.88 | $310.80 | $300.55 | $306.42 | $303.18 | 696,082 |
| 2020-11-24 | $318.42 | $319.40 | $301.39 | $304.69 | $301.47 | 763,360 |
| 2020-11-23 | $317.36 | $322.20 | $309.81 | $318.90 | $315.53 | 382,057 |
| 2020-11-20 | $313.21 | $320.21 | $309.69 | $315.73 | $312.39 | 292,092 |
| 2020-11-19 | $301.10 | $313.93 | $300.45 | $312.32 | $309.02 | 416,518 |
| 2020-11-18 | $302.69 | $307.13 | $299.83 | $300.11 | $296.94 | 230,780 |
| 2020-11-17 | $306.13 | $306.65 | $300.00 | $302.85 | $299.65 | 298,368 |
| 2020-11-16 | $304.86 | $307.34 | $296.21 | $306.00 | $302.77 | 489,773 |
| 2020-11-13 | $314.92 | $317.60 | $303.24 | $306.95 | $303.71 | 368,095 |
| 2020-11-12 | $318.78 | $319.58 | $309.45 | $310.75 | $307.47 | 309,575 |
| 2020-11-11 | $313.53 | $322.00 | $313.35 | $317.44 | $314.09 | 599,678 |
| 2020-11-10 | $314.56 | $319.94 | $302.49 | $309.76 | $306.49 | 567,696 |
| 2020-11-09 | $356.80 | $358.29 | $316.01 | $316.84 | $313.49 | 826,736 |
| 2020-11-06 | $356.30 | $358.69 | $347.19 | $357.18 | $353.41 | 285,493 |
| 2020-11-05 | $342.25 | $357.47 | $338.26 | $356.60 | $352.83 | 729,065 |
| 2020-11-04 | $319.49 | $338.92 | $318.27 | $335.86 | $332.31 | 667,263 |
| 2020-11-03 | $319.80 | $322.48 | $313.33 | $314.39 | $311.07 | 391,276 |
| 2020-11-02 | $325.84 | $326.91 | $313.05 | $315.26 | $311.93 | 342,767 |
| 2020-10-30 | $307.62 | $320.29 | $302.88 | $319.60 | $316.22 | 561,866 |
| 2020-10-29 | $304.70 | $324.38 | $304.70 | $318.63 | $315.26 | 450,686 |
| 2020-10-28 | $313.54 | $319.50 | $303.55 | $303.76 | $300.55 | 298,003 |
| 2020-10-27 | $319.34 | $321.68 | $316.24 | $319.88 | $316.50 | 260,624 |
| 2020-10-26 | $317.90 | $324.44 | $310.56 | $316.95 | $313.60 | 241,645 |
| 2020-10-23 | $316.37 | $321.75 | $314.16 | $321.45 | $318.05 | 233,783 |
| 2020-10-22 | $311.88 | $318.27 | $309.78 | $314.83 | $311.50 | 252,279 |
| 2020-10-21 | $317.23 | $318.73 | $310.83 | $311.18 | $307.89 | 255,714 |
| 2020-10-20 | $313.53 | $318.53 | $313.12 | $315.92 | $312.58 | 237,773 |
| 2020-10-19 | $317.74 | $322.75 | $310.98 | $312.41 | $309.11 | 384,739 |
| 2020-10-16 | $324.14 | $325.18 | $314.01 | $315.21 | $311.88 | 259,794 |
| 2020-10-15 | $309.18 | $322.87 | $306.10 | $320.93 | $317.54 | 272,059 |
| 2020-10-14 | $315.48 | $317.84 | $312.80 | $314.39 | $311.07 | 333,458 |
| 2020-10-13 | $315.87 | $320.07 | $314.43 | $315.48 | $312.15 | 265,652 |
| 2020-10-12 | $319.64 | $322.74 | $314.19 | $316.20 | $312.86 | 311,444 |
| 2020-10-09 | $305.70 | $317.97 | $305.70 | $315.46 | $312.13 | 397,471 |
| 2020-10-08 | $299.00 | $303.69 | $297.33 | $303.00 | $299.80 | 204,151 |
| 2020-10-07 | $292.82 | $298.83 | $289.48 | $298.32 | $295.17 | 347,335 |
| 2020-10-06 | $281.59 | $292.10 | $281.59 | $286.51 | $283.48 | 357,329 |
| 2020-10-05 | $274.84 | $282.76 | $273.69 | $282.50 | $279.51 | 372,444 |
| 2020-10-02 | $274.73 | $277.45 | $271.73 | $272.37 | $269.49 | 254,108 |
| 2020-10-01 | $280.85 | $285.33 | $278.17 | $280.34 | $277.38 | 349,042 |
| 2020-09-30 | $275.46 | $282.88 | $275.46 | $279.61 | $276.65 | 263,339 |
| 2020-09-29 | $273.28 | $279.22 | $273.28 | $276.61 | $273.69 | 189,263 |
| 2020-09-28 | $272.09 | $275.34 | $269.29 | $274.88 | $271.48 | 344,633 |
| 2020-09-25 | $259.58 | $265.91 | $255.10 | $265.18 | $261.90 | 242,913 |
| 2020-09-24 | $250.01 | $261.41 | $250.01 | $259.59 | $256.38 | 276,277 |
| 2020-09-23 | $258.43 | $258.76 | $250.74 | $252.06 | $248.95 | 196,060 |
| 2020-09-22 | $257.99 | $259.73 | $251.51 | $259.48 | $256.27 | 407,314 |
| 2020-09-21 | $248.78 | $257.15 | $247.87 | $255.97 | $252.81 | 373,659 |
| 2020-09-18 | $254.13 | $255.23 | $245.77 | $253.94 | $250.80 | 635,839 |
| 2020-09-17 | $244.03 | $253.15 | $244.03 | $252.11 | $249.00 | 258,192 |
| 2020-09-16 | $260.83 | $261.77 | $249.29 | $250.24 | $247.15 | 301,988 |
| 2020-09-15 | $257.18 | $269.13 | $252.00 | $258.67 | $255.47 | 536,267 |
| 2020-09-14 | $242.78 | $248.43 | $242.38 | $247.60 | $244.54 | 253,528 |
| 2020-09-11 | $242.46 | $245.48 | $235.62 | $237.03 | $234.10 | 396,379 |
| 2020-09-10 | $248.50 | $249.86 | $241.92 | $243.19 | $240.19 | 295,645 |
| 2020-09-09 | $248.12 | $249.33 | $243.97 | $246.56 | $243.51 | 444,707 |
| 2020-09-08 | $246.02 | $252.96 | $241.94 | $242.63 | $239.63 | 344,337 |
| 2020-09-04 | $263.22 | $265.64 | $246.04 | $255.81 | $252.65 | 381,550 |
| 2020-09-03 | $278.35 | $278.35 | $261.05 | $263.09 | $259.84 | 382,389 |
| 2020-09-02 | $276.32 | $284.50 | $273.04 | $282.85 | $279.36 | 290,990 |
| 2020-09-01 | $268.00 | $272.84 | $262.59 | $272.62 | $269.25 | 464,202 |
| 2020-08-31 | $269.72 | $273.28 | $266.05 | $267.13 | $263.83 | 322,603 |
| 2020-08-28 | $264.12 | $269.80 | $264.12 | $269.46 | $266.13 | 172,933 |
| 2020-08-27 | $270.25 | $270.25 | $262.58 | $264.01 | $260.75 | 312,135 |
| 2020-08-26 | $272.11 | $272.72 | $266.85 | $269.55 | $266.22 | 225,997 |
| 2020-08-25 | $268.67 | $271.84 | $268.67 | $271.57 | $268.22 | 230,367 |
| 2020-08-24 | $275.79 | $275.94 | $266.01 | $268.11 | $264.80 | 268,739 |
| 2020-08-21 | $270.81 | $273.54 | $268.30 | $272.75 | $269.38 | 157,127 |
| 2020-08-20 | $271.86 | $274.87 | $269.31 | $270.81 | $267.46 | 272,719 |
| 2020-08-19 | $276.21 | $278.87 | $273.53 | $274.49 | $271.10 | 232,429 |
| 2020-08-18 | $281.38 | $282.39 | $275.02 | $275.40 | $272.00 | 253,193 |
| 2020-08-17 | $279.22 | $282.65 | $278.33 | $281.38 | $277.90 | 206,481 |
| 2020-08-14 | $280.19 | $281.82 | $274.62 | $275.86 | $272.45 | 164,321 |
| 2020-08-13 | $280.00 | $282.44 | $277.29 | $279.12 | $275.67 | 189,316 |
| 2020-08-12 | $273.27 | $280.32 | $271.49 | $280.00 | $276.54 | 221,671 |
| 2020-08-11 | $269.62 | $275.39 | $266.79 | $270.18 | $266.84 | 298,121 |
| 2020-08-10 | $278.11 | $279.18 | $271.00 | $272.14 | $268.78 | 301,594 |
| 2020-08-07 | $281.93 | $283.48 | $273.96 | $278.73 | $275.29 | 225,463 |
| 2020-08-06 | $277.29 | $282.60 | $277.00 | $282.50 | $279.01 | 273,362 |
| 2020-08-05 | $277.11 | $278.23 | $270.75 | $278.04 | $274.61 | 367,162 |
| 2020-08-04 | $267.76 | $275.84 | $267.76 | $275.62 | $272.22 | 285,320 |
| 2020-08-03 | $268.68 | $272.93 | $267.28 | $268.44 | $265.12 | 315,694 |
| 2020-07-31 | $271.62 | $271.94 | $260.49 | $265.01 | $261.74 | 352,664 |
| 2020-07-30 | $261.39 | $271.79 | $261.39 | $269.75 | $266.42 | 337,294 |
| 2020-07-29 | $252.78 | $264.29 | $250.00 | $263.88 | $260.62 | 688,260 |
| 2020-07-28 | $253.54 | $253.66 | $247.14 | $247.48 | $244.42 | 294,527 |
| 2020-07-27 | $248.54 | $254.92 | $248.46 | $253.89 | $250.75 | 304,211 |
| 2020-07-24 | $243.22 | $249.64 | $239.08 | $245.13 | $242.10 | 412,928 |
| 2020-07-23 | $249.93 | $252.30 | $243.12 | $245.20 | $242.17 | 347,012 |
| 2020-07-22 | $249.53 | $251.52 | $246.04 | $249.26 | $246.18 | 265,353 |
| 2020-07-21 | $254.01 | $254.98 | $247.53 | $248.71 | $245.64 | 275,164 |
| 2020-07-20 | $249.34 | $253.77 | $248.73 | $252.56 | $249.44 | 243,424 |
| 2020-07-17 | $247.41 | $251.28 | $245.60 | $249.42 | $246.34 | 181,380 |
| 2020-07-16 | $245.07 | $247.04 | $242.10 | $245.54 | $242.51 | 138,266 |
| 2020-07-15 | $250.27 | $251.21 | $241.62 | $246.72 | $243.67 | 290,136 |
| 2020-07-14 | $241.58 | $250.10 | $236.74 | $249.52 | $246.44 | 327,999 |
| 2020-07-13 | $251.23 | $255.69 | $241.93 | $242.42 | $239.43 | 223,612 |
| 2020-07-10 | $251.46 | $251.68 | $245.17 | $247.91 | $244.85 | 219,404 |
| 2020-07-09 | $250.09 | $251.28 | $244.17 | $249.48 | $246.40 | 431,954 |
| 2020-07-08 | $246.86 | $248.79 | $243.73 | $247.53 | $244.47 | 227,501 |
| 2020-07-07 | $242.43 | $247.88 | $241.40 | $244.00 | $240.99 | 306,360 |
| 2020-07-06 | $241.99 | $243.41 | $239.80 | $242.14 | $239.15 | 292,557 |
| 2020-07-02 | $237.57 | $240.36 | $235.34 | $237.13 | $234.20 | 266,384 |
| 2020-07-01 | $236.21 | $238.50 | $232.49 | $235.55 | $232.64 | 519,896 |
| 2020-06-30 | $230.62 | $237.46 | $230.00 | $237.00 | $234.07 | 367,514 |
| 2020-06-29 | $224.59 | $230.21 | $223.75 | $229.95 | $227.11 | 406,442 |
| 2020-06-26 | $229.41 | $231.77 | $222.56 | $226.25 | $222.97 | 657,641 |
| 2020-06-25 | $221.32 | $228.78 | $215.93 | $228.58 | $225.27 | 335,770 |
| 2020-06-24 | $225.86 | $227.35 | $217.92 | $219.93 | $216.74 | 289,028 |
| 2020-06-23 | $228.98 | $233.78 | $225.64 | $226.44 | $223.16 | 296,889 |
| 2020-06-22 | $224.46 | $226.82 | $220.80 | $226.66 | $223.37 | 315,600 |
| 2020-06-19 | $225.95 | $225.98 | $219.04 | $221.84 | $218.62 | 595,006 |
| 2020-06-18 | $225.69 | $226.97 | $222.84 | $223.00 | $219.77 | 232,753 |
| 2020-06-17 | $226.09 | $227.99 | $222.57 | $225.31 | $222.04 | 379,579 |
| 2020-06-16 | $225.42 | $229.48 | $221.15 | $223.40 | $220.16 | 349,633 |
| 2020-06-15 | $209.83 | $220.75 | $208.57 | $219.82 | $216.63 | 413,615 |
| 2020-06-12 | $216.26 | $219.00 | $208.54 | $214.00 | $210.90 | 383,742 |
| 2020-06-11 | $223.21 | $223.91 | $210.90 | $211.00 | $207.94 | 438,450 |
| 2020-06-10 | $227.72 | $232.96 | $227.12 | $229.85 | $226.52 | 250,324 |
| 2020-06-09 | $226.60 | $228.42 | $224.17 | $226.52 | $223.24 | 286,154 |
| 2020-06-08 | $237.03 | $237.03 | $228.08 | $229.64 | $226.31 | 319,398 |
| 2020-06-05 | $232.53 | $238.94 | $232.53 | $235.15 | $231.74 | 564,905 |
| 2020-06-04 | $224.88 | $229.60 | $224.88 | $229.08 | $225.76 | 338,563 |
| 2020-06-03 | $221.65 | $229.31 | $221.62 | $227.41 | $224.11 | 396,773 |
| 2020-06-02 | $213.63 | $219.74 | $211.00 | $219.47 | $216.29 | 267,123 |
| 2020-06-01 | $208.44 | $214.91 | $207.84 | $213.39 | $210.30 | 271,751 |
| 2020-05-29 | $207.42 | $210.94 | $204.36 | $209.75 | $206.71 | 285,980 |
| 2020-05-28 | $210.86 | $214.76 | $203.73 | $205.15 | $202.18 | 297,090 |
| 2020-05-27 | $206.77 | $210.54 | $202.01 | $209.76 | $206.72 | 317,808 |
| 2020-05-26 | $208.29 | $209.76 | $204.00 | $204.89 | $201.92 | 337,607 |
| 2020-05-22 | $203.10 | $203.75 | $198.95 | $202.18 | $199.25 | 263,219 |
| 2020-05-21 | $207.14 | $209.86 | $201.55 | $202.44 | $199.51 | 262,758 |
| 2020-05-20 | $205.84 | $209.72 | $203.98 | $209.51 | $206.47 | 312,882 |
| 2020-05-19 | $204.30 | $209.33 | $201.81 | $201.81 | $198.88 | 309,937 |
| 2020-05-18 | $197.70 | $206.89 | $197.50 | $204.82 | $201.85 | 398,911 |
| 2020-05-15 | $196.00 | $196.85 | $189.44 | $193.01 | $190.21 | 486,315 |
| 2020-05-14 | $198.07 | $200.99 | $192.02 | $200.96 | $198.05 | 379,527 |
| 2020-05-13 | $209.54 | $210.93 | $197.05 | $199.78 | $196.88 | 478,869 |
| 2020-05-12 | $211.05 | $219.58 | $209.08 | $209.50 | $206.46 | 429,569 |
| 2020-05-11 | $209.74 | $213.50 | $207.37 | $210.50 | $207.45 | 587,948 |
| 2020-05-08 | $204.72 | $211.81 | $204.67 | $211.27 | $208.21 | 384,742 |
| 2020-05-07 | $204.20 | $207.98 | $200.85 | $203.07 | $200.13 | 358,500 |
| 2020-05-06 | $200.61 | $203.31 | $196.96 | $200.75 | $197.84 | 303,783 |
| 2020-05-05 | $194.73 | $200.45 | $194.00 | $196.94 | $194.09 | 329,368 |
| 2020-05-04 | $186.61 | $190.48 | $180.96 | $189.77 | $187.02 | 323,992 |
| 2020-05-01 | $195.40 | $198.47 | $187.59 | $189.00 | $186.26 | 457,768 |
| 2020-04-30 | $202.21 | $203.91 | $198.30 | $199.91 | $197.01 | 321,013 |
| 2020-04-29 | $198.98 | $208.81 | $196.50 | $203.55 | $200.60 | 850,313 |
| 2020-04-28 | $196.00 | $198.86 | $190.88 | $191.31 | $188.54 | 390,878 |
| 2020-04-27 | $189.25 | $194.42 | $187.53 | $193.87 | $191.06 | 274,516 |
| 2020-04-24 | $183.60 | $186.47 | $178.81 | $186.04 | $183.34 | 254,497 |
| 2020-04-23 | $184.83 | $188.67 | $180.65 | $181.27 | $178.64 | 285,326 |
| 2020-04-22 | $183.04 | $186.94 | $182.24 | $184.78 | $182.10 | 384,111 |
| 2020-04-21 | $181.49 | $183.25 | $173.58 | $177.13 | $174.56 | 296,699 |
| 2020-04-20 | $182.45 | $186.40 | $181.24 | $184.23 | $181.56 | 191,471 |
| 2020-04-17 | $185.00 | $189.00 | $182.70 | $185.77 | $183.08 | 292,795 |
| 2020-04-16 | $180.59 | $184.94 | $179.20 | $183.80 | $181.14 | 325,033 |
| 2020-04-15 | $178.97 | $180.82 | $177.09 | $178.51 | $175.92 | 346,490 |
| 2020-04-14 | $176.19 | $184.76 | $174.36 | $183.88 | $181.21 | 311,395 |
| 2020-04-13 | $167.58 | $173.09 | $164.25 | $171.90 | $169.41 | 228,599 |
| 2020-04-09 | $175.75 | $176.82 | $165.03 | $167.93 | $165.50 | 416,866 |
| 2020-04-08 | $170.46 | $176.66 | $168.79 | $173.48 | $170.97 | 487,758 |
| 2020-04-07 | $170.00 | $176.62 | $164.76 | $166.85 | $164.43 | 580,393 |
| 2020-04-06 | $160.63 | $170.00 | $160.28 | $170.00 | $167.54 | 391,960 |
| 2020-04-03 | $156.49 | $158.54 | $151.02 | $153.42 | $151.20 | 212,785 |
| 2020-04-02 | $158.86 | $159.56 | $152.17 | $157.52 | $155.24 | 399,823 |
| 2020-04-01 | $160.56 | $168.55 | $154.79 | $159.42 | $157.11 | 454,308 |
| 2020-03-31 | $163.98 | $170.00 | $162.14 | $167.46 | $165.03 | 466,974 |
| 2020-03-30 | $163.89 | $168.51 | $160.00 | $165.19 | $162.80 | 278,983 |
| 2020-03-27 | $168.10 | $169.99 | $161.25 | $161.70 | $158.88 | 471,438 |
| 2020-03-26 | $159.53 | $174.83 | $159.18 | $174.78 | $171.73 | 541,008 |
| 2020-03-25 | $162.33 | $169.36 | $157.05 | $158.31 | $155.54 | 550,923 |
| 2020-03-24 | $150.70 | $163.17 | $146.90 | $162.49 | $159.65 | 485,248 |
| 2020-03-23 | $138.40 | $142.41 | $130.12 | $139.85 | $137.41 | 480,812 |
| 2020-03-20 | $151.60 | $156.88 | $135.22 | $135.22 | $132.86 | 636,865 |
| 2020-03-19 | $141.55 | $154.35 | $138.44 | $150.44 | $147.81 | 504,315 |
| 2020-03-18 | $145.78 | $155.09 | $136.65 | $141.63 | $139.16 | 508,711 |
| 2020-03-17 | $139.25 | $160.81 | $136.38 | $159.10 | $156.32 | 577,123 |
| 2020-03-16 | $151.50 | $159.96 | $135.97 | $135.97 | $133.59 | 703,497 |
| 2020-03-13 | $155.19 | $170.78 | $142.44 | $170.56 | $167.58 | 660,812 |
| 2020-03-12 | $145.30 | $156.81 | $139.59 | $145.99 | $143.44 | 612,635 |
| 2020-03-11 | $159.86 | $163.01 | $152.87 | $155.80 | $153.08 | 475,987 |
| 2020-03-10 | $154.19 | $163.75 | $152.63 | $163.62 | $160.76 | 582,233 |
| 2020-03-09 | $151.36 | $159.06 | $148.22 | $148.51 | $145.92 | 432,372 |
| 2020-03-06 | $167.10 | $169.89 | $161.11 | $166.06 | $163.16 | 391,744 |
| 2020-03-05 | $169.37 | $177.20 | $166.75 | $172.33 | $169.32 | 447,476 |
| 2020-03-04 | $165.48 | $171.79 | $162.79 | $171.54 | $168.54 | 277,505 |
| 2020-03-03 | $165.19 | $168.26 | $159.12 | $162.21 | $159.38 | 429,677 |
| 2020-03-02 | $160.86 | $164.57 | $156.35 | $164.12 | $161.25 | 370,582 |
| 2020-02-28 | $150.97 | $160.60 | $150.37 | $158.64 | $155.87 | 448,171 |
| 2020-02-27 | $159.19 | $161.88 | $155.27 | $157.22 | $154.47 | 364,005 |
| 2020-02-26 | $165.07 | $169.62 | $162.65 | $164.22 | $161.35 | 329,751 |
| 2020-02-25 | $167.95 | $168.30 | $162.32 | $164.54 | $161.67 | 423,290 |
| 2020-02-24 | $168.47 | $169.73 | $165.72 | $165.87 | $162.97 | 543,160 |
| 2020-02-21 | $182.68 | $182.68 | $175.55 | $176.63 | $173.54 | 318,868 |
| 2020-02-20 | $186.94 | $187.10 | $181.78 | $184.06 | $180.84 | 263,929 |
| 2020-02-19 | $184.30 | $188.94 | $184.30 | $187.46 | $184.18 | 285,326 |
| 2020-02-18 | $187.81 | $188.69 | $183.47 | $185.33 | $182.09 | 331,269 |
| 2020-02-14 | $192.59 | $193.10 | $189.61 | $191.19 | $187.85 | 321,577 |
| 2020-02-13 | $188.43 | $192.78 | $188.21 | $191.43 | $188.09 | 327,196 |
| 2020-02-12 | $190.45 | $191.98 | $188.72 | $190.73 | $187.40 | 335,744 |
| 2020-02-11 | $185.00 | $190.69 | $184.05 | $189.52 | $186.21 | 258,946 |
| 2020-02-10 | $176.73 | $184.42 | $175.83 | $184.19 | $180.97 | 247,298 |
| 2020-02-07 | $180.46 | $182.49 | $178.81 | $180.21 | $177.06 | 527,015 |
| 2020-02-06 | $187.15 | $190.88 | $179.60 | $181.86 | $178.68 | 765,690 |
| 2020-02-05 | $185.28 | $186.99 | $182.27 | $186.99 | $183.72 | 425,066 |
| 2020-02-04 | $179.84 | $182.97 | $177.91 | $182.62 | $179.43 | 284,934 |
| 2020-02-03 | $172.42 | $175.65 | $171.21 | $175.21 | $172.15 | 340,947 |
| 2020-01-31 | $176.95 | $177.74 | $170.93 | $171.17 | $168.18 | 460,488 |
| 2020-01-30 | $176.53 | $179.32 | $175.31 | $178.50 | $175.38 | 299,714 |
| 2020-01-29 | $180.28 | $180.95 | $177.39 | $177.50 | $174.40 | 229,073 |
| 2020-01-28 | $178.06 | $181.22 | $176.78 | $180.28 | $177.13 | 229,830 |
| 2020-01-27 | $178.00 | $178.46 | $175.85 | $176.05 | $172.97 | 302,631 |
| 2020-01-24 | $184.00 | $184.95 | $182.45 | $183.29 | $180.09 | 413,900 |
| 2020-01-23 | $181.99 | $183.47 | $180.35 | $183.03 | $179.83 | 393,392 |
| 2020-01-22 | $183.98 | $184.92 | $181.22 | $181.69 | $178.52 | 330,814 |
| 2020-01-21 | $181.12 | $184.03 | $181.10 | $182.18 | $179.00 | 322,117 |
| 2020-01-17 | $181.57 | $182.09 | $179.52 | $181.61 | $178.44 | 356,103 |
| 2020-01-16 | $179.56 | $180.60 | $178.53 | $180.34 | $177.19 | 388,151 |
| 2020-01-15 | $179.10 | $179.83 | $176.68 | $178.12 | $175.01 | 324,250 |
| 2020-01-14 | $179.30 | $181.00 | $178.01 | $178.93 | $175.80 | 212,231 |
| 2020-01-13 | $178.18 | $179.95 | $177.16 | $179.31 | $176.18 | 272,408 |
| 2020-01-10 | $178.65 | $179.46 | $176.40 | $176.87 | $173.78 | 275,012 |
| 2020-01-09 | $177.45 | $179.10 | $176.87 | $178.72 | $175.60 | 180,560 |
| 2020-01-08 | $176.70 | $177.59 | $175.08 | $176.34 | $173.26 | 297,528 |
| 2020-01-07 | $176.03 | $177.91 | $174.62 | $176.57 | $173.49 | 645,310 |
| 2020-01-06 | $174.13 | $175.79 | $172.98 | $174.94 | $171.88 | 339,936 |
| 2020-01-03 | $176.74 | $178.50 | $176.12 | $176.75 | $173.66 | 233,337 |
| 2020-01-02 | $180.12 | $180.87 | $176.09 | $180.01 | $176.87 | 333,696 |
| 2019-12-31 | $178.06 | $179.53 | $177.06 | $178.02 | $174.91 | 272,013 |
| 2019-12-30 | $177.58 | $178.85 | $175.08 | $178.39 | $175.27 | 165,373 |
| 2019-12-27 | $178.85 | $180.00 | $177.21 | $178.41 | $174.90 | 152,229 |
| 2019-12-26 | $178.37 | $179.18 | $177.60 | $179.16 | $175.64 | 259,700 |
| 2019-12-24 | $179.81 | $179.95 | $177.63 | $178.34 | $174.83 | 227,057 |
| 2019-12-23 | $183.46 | $183.46 | $178.75 | $179.07 | $175.55 | 466,565 |
| 2019-12-20 | $180.85 | $183.04 | $179.62 | $182.89 | $179.29 | 448,986 |
| 2019-12-19 | $178.94 | $180.23 | $177.19 | $179.93 | $176.39 | 277,829 |
| 2019-12-18 | $178.29 | $179.96 | $177.09 | $178.84 | $175.32 | 339,420 |
| 2019-12-17 | $178.02 | $178.74 | $177.23 | $178.65 | $175.14 | 227,045 |
| 2019-12-16 | $176.15 | $178.73 | $175.41 | $177.23 | $173.74 | 295,660 |
| 2019-12-13 | $173.94 | $176.13 | $172.97 | $174.60 | $171.17 | 196,236 |
| 2019-12-12 | $169.74 | $174.02 | $168.87 | $173.75 | $170.33 | 317,447 |
| 2019-12-11 | $165.40 | $169.25 | $165.40 | $169.05 | $165.72 | 216,379 |
| 2019-12-10 | $164.41 | $165.93 | $164.41 | $165.12 | $161.87 | 192,244 |
| 2019-12-09 | $165.67 | $166.36 | $164.28 | $164.31 | $161.08 | 279,205 |
| 2019-12-06 | $164.72 | $166.74 | $161.71 | $165.99 | $162.73 | 219,511 |
| 2019-12-05 | $163.01 | $163.97 | $161.67 | $162.31 | $159.12 | 183,066 |
| 2019-12-04 | $159.07 | $162.48 | $159.07 | $161.82 | $158.64 | 220,755 |
| 2019-12-03 | $154.73 | $157.64 | $153.98 | $157.44 | $154.34 | 291,407 |
| 2019-12-02 | $161.65 | $161.65 | $157.65 | $158.00 | $154.89 | 240,763 |
| 2019-11-29 | $162.87 | $164.00 | $160.60 | $160.68 | $157.52 | 90,891 |
| 2019-11-27 | $163.49 | $164.18 | $162.42 | $163.19 | $159.98 | 164,431 |
| 2019-11-26 | $164.05 | $164.59 | $162.43 | $162.78 | $159.58 | 167,290 |
| 2019-11-25 | $158.83 | $164.29 | $158.83 | $164.11 | $160.88 | 255,593 |
| 2019-11-22 | $159.45 | $159.99 | $157.76 | $157.98 | $154.87 | 183,141 |
| 2019-11-21 | $158.67 | $158.99 | $157.12 | $158.46 | $155.34 | 250,751 |
| 2019-11-20 | $160.59 | $162.35 | $158.63 | $159.15 | $156.02 | 295,124 |
| 2019-11-19 | $161.84 | $162.76 | $160.22 | $161.76 | $158.58 | 218,108 |
| 2019-11-18 | $161.74 | $162.92 | $160.64 | $161.13 | $157.96 | 317,873 |
| 2019-11-15 | $161.90 | $163.90 | $160.78 | $162.50 | $159.30 | 230,472 |
| 2019-11-14 | $159.18 | $160.41 | $158.25 | $160.13 | $156.98 | 262,272 |
| 2019-11-13 | $160.62 | $162.68 | $159.65 | $160.27 | $157.12 | 302,826 |
| 2019-11-12 | $164.81 | $166.24 | $161.93 | $162.55 | $159.35 | 263,801 |
| 2019-11-11 | $163.41 | $164.94 | $162.42 | $163.90 | $160.68 | 230,125 |
| 2019-11-08 | $162.29 | $165.08 | $161.23 | $165.04 | $161.79 | 310,794 |
| 2019-11-07 | $162.61 | $164.14 | $161.03 | $163.36 | $160.15 | 282,233 |
| 2019-11-06 | $161.91 | $161.91 | $159.51 | $160.15 | $157.00 | 456,497 |
| 2019-11-05 | $161.21 | $164.82 | $160.48 | $162.58 | $159.38 | 395,512 |
| 2019-11-04 | $157.29 | $161.52 | $156.54 | $161.10 | $157.93 | 468,649 |
| 2019-11-01 | $151.10 | $155.60 | $150.29 | $155.58 | $152.52 | 267,951 |
| 2019-10-31 | $151.51 | $151.81 | $149.28 | $149.92 | $146.97 | 236,127 |
| 2019-10-30 | $153.38 | $154.56 | $150.02 | $151.68 | $148.70 | 293,572 |
| 2019-10-29 | $153.87 | $155.19 | $152.03 | $152.28 | $149.28 | 331,594 |
| 2019-10-28 | $154.05 | $154.53 | $153.24 | $153.90 | $150.87 | 271,342 |
| 2019-10-25 | $149.67 | $153.42 | $149.67 | $152.33 | $149.33 | 403,624 |
| 2019-10-24 | $151.55 | $152.46 | $148.64 | $150.24 | $147.28 | 456,083 |
| 2019-10-23 | $146.00 | $152.46 | $143.01 | $150.69 | $147.73 | 928,047 |
| 2019-10-22 | $145.32 | $146.01 | $142.95 | $144.21 | $141.37 | 569,688 |
| 2019-10-21 | $143.27 | $145.89 | $143.27 | $145.40 | $142.54 | 355,941 |
| 2019-10-18 | $141.99 | $143.05 | $139.93 | $142.11 | $139.31 | 299,073 |
| 2019-10-17 | $142.88 | $143.89 | $142.24 | $142.72 | $139.91 | 382,728 |
| 2019-10-16 | $143.73 | $145.06 | $141.76 | $141.86 | $139.07 | 534,363 |
| 2019-10-15 | $142.78 | $144.69 | $141.74 | $144.61 | $141.77 | 368,393 |
| 2019-10-14 | $138.31 | $142.73 | $137.87 | $142.52 | $139.72 | 530,741 |
| 2019-10-11 | $139.08 | $140.89 | $136.36 | $138.13 | $135.41 | 925,855 |
| 2019-10-10 | $133.90 | $139.56 | $133.90 | $137.02 | $134.32 | 746,583 |
| 2019-10-09 | $132.94 | $138.45 | $131.13 | $135.15 | $132.49 | 2,070,724 |
| 2019-10-08 | $147.69 | $147.87 | $141.61 | $141.81 | $139.02 | 518,959 |
| 2019-10-07 | $152.25 | $153.00 | $148.84 | $149.21 | $146.28 | 489,272 |
| 2019-10-04 | $152.42 | $153.31 | $151.25 | $152.93 | $149.92 | 363,481 |
| 2019-10-03 | $149.61 | $153.20 | $146.95 | $151.73 | $148.75 | 675,130 |
| 2019-10-02 | $151.54 | $151.70 | $148.03 | $149.93 | $146.98 | 459,345 |
| 2019-10-01 | $157.00 | $159.25 | $153.17 | $153.35 | $150.33 | 378,659 |
| 2019-09-30 | $157.49 | $157.49 | $154.13 | $155.63 | $152.57 | 604,294 |
| 2019-09-27 | $160.67 | $160.67 | $155.15 | $156.62 | $153.54 | 353,154 |
| 2019-09-26 | $159.97 | $161.54 | $158.69 | $160.22 | $156.67 | 217,828 |
| 2019-09-25 | $156.96 | $161.02 | $154.72 | $159.96 | $156.41 | 313,711 |
| 2019-09-24 | $159.01 | $160.64 | $155.13 | $157.28 | $153.79 | 288,249 |
| 2019-09-23 | $154.69 | $158.09 | $153.57 | $157.18 | $153.70 | 223,195 |
| 2019-09-20 | $155.06 | $156.17 | $152.43 | $154.27 | $150.85 | 585,317 |
| 2019-09-19 | $159.68 | $159.90 | $156.08 | $156.35 | $152.88 | 299,259 |
| 2019-09-18 | $158.18 | $159.18 | $156.26 | $158.34 | $154.83 | 322,746 |
| 2019-09-17 | $159.90 | $160.52 | $157.64 | $157.90 | $154.40 | 241,136 |
| 2019-09-16 | $161.54 | $161.54 | $158.76 | $160.30 | $156.75 | 179,230 |
| 2019-09-13 | $162.00 | $163.21 | $159.95 | $161.55 | $157.97 | 194,207 |
| 2019-09-12 | $158.90 | $161.84 | $156.52 | $161.32 | $157.74 | 263,158 |
| 2019-09-11 | $153.68 | $157.64 | $152.96 | $157.52 | $154.03 | 202,112 |
| 2019-09-10 | $153.69 | $154.04 | $151.28 | $152.91 | $149.52 | 283,849 |
| 2019-09-09 | $156.58 | $157.80 | $153.52 | $153.82 | $150.41 | 296,867 |
| 2019-09-06 | $155.60 | $157.14 | $154.99 | $156.00 | $152.54 | 207,390 |
| 2019-09-05 | $152.60 | $157.13 | $152.60 | $156.07 | $152.61 | 205,755 |
| 2019-09-04 | $148.50 | $149.81 | $147.62 | $149.72 | $146.40 | 170,766 |
| 2019-09-03 | $149.57 | $150.64 | $146.05 | $146.27 | $143.03 | 343,010 |
| 2019-08-30 | $151.61 | $152.15 | $149.42 | $150.56 | $147.22 | 155,853 |
| 2019-08-29 | $149.73 | $152.27 | $149.73 | $150.42 | $147.09 | 167,275 |
| 2019-08-28 | $145.69 | $147.42 | $144.18 | $147.02 | $143.76 | 302,956 |
| 2019-08-27 | $150.00 | $150.66 | $146.38 | $146.54 | $143.29 | 178,668 |
| 2019-08-26 | $150.54 | $150.54 | $147.79 | $148.57 | $145.28 | 160,453 |
| 2019-08-23 | $153.32 | $153.90 | $147.60 | $148.10 | $144.82 | 246,806 |
| 2019-08-22 | $154.63 | $156.13 | $151.53 | $155.37 | $151.93 | 170,480 |
| 2019-08-21 | $153.40 | $154.93 | $151.95 | $154.42 | $151.00 | 214,156 |
| 2019-08-20 | $152.77 | $154.18 | $151.24 | $152.47 | $149.09 | 212,534 |
| 2019-08-19 | $154.00 | $156.00 | $153.17 | $153.51 | $150.11 | 276,847 |
| 2019-08-16 | $145.79 | $151.97 | $145.79 | $151.37 | $148.01 | 298,545 |
| 2019-08-15 | $145.03 | $146.07 | $143.99 | $145.14 | $141.92 | 215,619 |
| 2019-08-14 | $147.09 | $148.99 | $143.82 | $143.99 | $140.80 | 316,940 |
| 2019-08-13 | $144.49 | $152.27 | $144.49 | $151.16 | $147.81 | 272,782 |
| 2019-08-12 | $147.64 | $148.81 | $145.38 | $145.38 | $142.16 | 215,489 |
| 2019-08-09 | $150.98 | $151.27 | $147.83 | $149.19 | $145.88 | 178,543 |
| 2019-08-08 | $147.52 | $152.65 | $146.07 | $152.44 | $149.06 | 329,684 |
| 2019-08-07 | $142.75 | $146.95 | $142.75 | $146.29 | $143.05 | 227,130 |
| 2019-08-06 | $144.55 | $146.89 | $143.88 | $145.25 | $142.03 | 234,445 |
| 2019-08-05 | $141.48 | $142.38 | $139.00 | $142.24 | $139.09 | 478,191 |
| 2019-08-02 | $148.96 | $151.16 | $146.07 | $146.61 | $143.36 | 274,879 |
| 2019-08-01 | $156.99 | $161.50 | $147.73 | $149.75 | $146.43 | 584,758 |
| 2019-07-31 | $151.10 | $152.36 | $146.77 | $148.16 | $144.88 | 517,906 |
| 2019-07-30 | $149.20 | $151.80 | $148.49 | $150.91 | $147.56 | 193,126 |
| 2019-07-29 | $150.98 | $151.12 | $149.69 | $150.57 | $147.23 | 159,443 |
| 2019-07-26 | $151.35 | $152.89 | $150.05 | $150.98 | $147.63 | 174,904 |
| 2019-07-25 | $152.07 | $152.84 | $143.12 | $149.92 | $146.60 | 211,279 |
| 2019-07-24 | $147.09 | $153.79 | $147.08 | $153.31 | $149.91 | 377,923 |
| 2019-07-23 | $146.60 | $146.93 | $145.14 | $146.69 | $143.44 | 255,029 |
| 2019-07-22 | $145.76 | $147.41 | $143.03 | $145.31 | $142.09 | 244,138 |
| 2019-07-19 | $146.50 | $146.79 | $144.88 | $144.95 | $141.74 | 272,893 |
| 2019-07-18 | $142.91 | $146.50 | $142.91 | $145.93 | $142.70 | 205,520 |
| 2019-07-17 | $143.69 | $144.78 | $142.16 | $142.76 | $139.60 | 216,199 |
| 2019-07-16 | $143.71 | $144.71 | $141.62 | $143.12 | $139.95 | 242,339 |
| 2019-07-15 | $143.72 | $144.41 | $142.34 | $143.81 | $140.62 | 181,675 |
| 2019-07-12 | $141.68 | $143.53 | $140.62 | $143.32 | $140.14 | 241,000 |
| 2019-07-11 | $141.36 | $141.98 | $139.61 | $140.67 | $137.55 | 321,866 |
| 2019-07-10 | $140.13 | $142.22 | $139.79 | $140.79 | $137.67 | 276,333 |
| 2019-07-09 | $135.52 | $138.85 | $135.39 | $138.74 | $135.66 | 216,600 |
| 2019-07-08 | $135.77 | $136.97 | $135.19 | $136.01 | $133.00 | 206,859 |
| 2019-07-05 | $135.30 | $137.28 | $134.98 | $137.12 | $134.08 | 202,287 |
| 2019-07-03 | $136.67 | $137.46 | $134.26 | $136.26 | $133.24 | 635,834 |
| 2019-07-02 | $138.56 | $138.56 | $135.55 | $136.44 | $133.42 | 317,891 |
| 2019-07-01 | $139.69 | $143.96 | $137.29 | $138.72 | $135.65 | 507,879 |
| 2019-06-28 | $133.60 | $137.59 | $132.61 | $135.78 | $132.77 | 757,438 |
| 2019-06-27 | $129.40 | $133.42 | $129.30 | $132.82 | $129.88 | 459,037 |
| 2019-06-26 | $126.75 | $130.04 | $126.08 | $128.76 | $125.53 | 535,559 |
| 2019-06-25 | $127.51 | $128.63 | $124.18 | $124.25 | $121.13 | 352,255 |
| 2019-06-24 | $129.46 | $129.65 | $127.23 | $127.50 | $124.30 | 256,717 |
| 2019-06-21 | $129.89 | $130.45 | $128.49 | $128.83 | $125.60 | 410,784 |
| 2019-06-20 | $131.31 | $131.85 | $129.39 | $130.32 | $127.05 | 186,839 |
| 2019-06-19 | $131.44 | $131.44 | $127.91 | $128.34 | $125.12 | 283,669 |
| 2019-06-18 | $127.39 | $132.07 | $126.46 | $130.47 | $127.19 | 368,073 |
| 2019-06-17 | $126.75 | $127.57 | $126.05 | $126.09 | $122.92 | 200,931 |
| 2019-06-14 | $125.82 | $128.23 | $125.82 | $126.41 | $123.24 | 358,493 |
| 2019-06-13 | $128.30 | $130.09 | $128.27 | $129.95 | $126.69 | 208,504 |
| 2019-06-12 | $130.29 | $130.29 | $127.43 | $127.55 | $124.35 | 203,649 |
| 2019-06-11 | $132.45 | $133.31 | $129.72 | $131.17 | $127.88 | 272,506 |
| 2019-06-10 | $126.24 | $131.99 | $125.95 | $130.58 | $127.30 | 412,040 |
| 2019-06-07 | $124.36 | $125.23 | $123.11 | $125.09 | $121.95 | 229,643 |
| 2019-06-06 | $125.44 | $125.55 | $122.39 | $123.64 | $120.54 | 205,089 |
| 2019-06-05 | $126.38 | $126.69 | $123.35 | $125.73 | $122.57 | 274,954 |
| 2019-06-04 | $123.97 | $125.17 | $120.16 | $125.13 | $121.99 | 419,632 |
| 2019-06-03 | $117.25 | $120.42 | $117.11 | $119.16 | $116.17 | 484,226 |
| 2019-05-31 | $116.52 | $119.05 | $116.22 | $116.45 | $113.53 | 210,695 |
| 2019-05-30 | $116.26 | $119.93 | $116.26 | $118.42 | $115.45 | 298,462 |
| 2019-05-29 | $116.04 | $118.19 | $114.84 | $117.51 | $114.56 | 279,707 |
| 2019-05-28 | $119.44 | $120.05 | $116.70 | $116.76 | $113.83 | 294,580 |
| 2019-05-24 | $119.73 | $120.92 | $119.05 | $119.34 | $116.34 | 161,461 |
| 2019-05-23 | $119.32 | $119.54 | $117.02 | $118.76 | $115.78 | 306,944 |
| 2019-05-22 | $121.93 | $123.72 | $121.31 | $121.31 | $118.26 | 175,375 |
| 2019-05-21 | $122.57 | $124.38 | $122.22 | $122.98 | $119.89 | 358,623 |
| 2019-05-20 | $121.80 | $123.73 | $120.32 | $121.25 | $118.21 | 360,051 |
| 2019-05-17 | $126.97 | $128.83 | $123.95 | $124.70 | $121.57 | 303,730 |
| 2019-05-16 | $129.15 | $130.48 | $126.57 | $128.75 | $125.52 | 382,612 |
| 2019-05-15 | $127.04 | $130.12 | $125.91 | $129.17 | $125.93 | 182,208 |
| 2019-05-14 | $128.38 | $130.42 | $127.00 | $128.33 | $125.11 | 305,278 |
| 2019-05-13 | $131.40 | $133.79 | $125.68 | $126.52 | $123.34 | 493,008 |
| 2019-05-10 | $135.40 | $136.96 | $132.82 | $136.15 | $132.73 | 344,105 |
| 2019-05-09 | $135.11 | $137.35 | $132.59 | $136.73 | $133.30 | 331,903 |
| 2019-05-08 | $137.14 | $139.51 | $135.88 | $137.25 | $133.80 | 271,831 |
| 2019-05-07 | $139.48 | $140.63 | $136.97 | $138.42 | $134.95 | 296,427 |
| 2019-05-06 | $135.89 | $142.62 | $135.87 | $141.21 | $137.67 | 473,152 |
| 2019-05-03 | $145.32 | $148.36 | $140.00 | $144.97 | $141.33 | 957,706 |
| 2019-05-02 | $154.33 | $157.00 | $152.75 | $156.17 | $152.25 | 389,013 |
| 2019-05-01 | $156.96 | $157.52 | $154.21 | $154.40 | $150.52 | 227,293 |
| 2019-04-30 | $154.31 | $155.93 | $153.59 | $155.71 | $151.80 | 379,522 |
| 2019-04-29 | $154.25 | $156.53 | $152.55 | $154.20 | $150.33 | 204,813 |
| 2019-04-26 | $154.46 | $155.24 | $150.41 | $154.98 | $151.09 | 385,806 |
| 2019-04-25 | $156.93 | $156.93 | $152.85 | $155.74 | $151.83 | 209,580 |
| 2019-04-24 | $155.15 | $158.52 | $155.02 | $157.53 | $153.58 | 204,049 |
| 2019-04-23 | $153.36 | $155.72 | $153.36 | $154.70 | $150.82 | 192,514 |
| 2019-04-22 | $152.89 | $154.34 | $151.35 | $153.35 | $149.50 | 147,191 |
| 2019-04-18 | $155.25 | $156.60 | $153.75 | $153.91 | $150.05 | 223,904 |
| 2019-04-17 | $155.79 | $161.22 | $153.20 | $155.09 | $151.20 | 253,675 |
| 2019-04-16 | $152.02 | $156.40 | $151.81 | $154.80 | $150.91 | 345,690 |
| 2019-04-15 | $152.14 | $153.54 | $150.26 | $151.57 | $147.77 | 198,059 |
| 2019-04-12 | $150.38 | $152.36 | $149.87 | $152.24 | $148.42 | 282,272 |
| 2019-04-11 | $148.73 | $150.37 | $147.54 | $148.86 | $145.12 | 293,897 |
| 2019-04-10 | $146.10 | $149.25 | $145.71 | $148.85 | $145.11 | 252,381 |
| 2019-04-09 | $145.70 | $147.52 | $144.75 | $146.06 | $142.39 | 325,603 |
| 2019-04-08 | $144.39 | $145.91 | $142.95 | $145.83 | $142.17 | 235,481 |
| 2019-04-05 | $144.48 | $145.80 | $143.96 | $144.62 | $140.99 | 363,368 |
| 2019-04-04 | $144.51 | $145.37 | $142.88 | $143.74 | $140.13 | 229,371 |
| 2019-04-03 | $139.72 | $145.49 | $139.46 | $144.78 | $141.15 | 419,081 |
| 2019-04-02 | $140.31 | $140.75 | $137.97 | $138.44 | $134.96 | 381,526 |
| 2019-04-01 | $136.95 | $140.43 | $136.32 | $140.34 | $136.82 | 224,413 |
| 2019-03-29 | $135.85 | $136.70 | $134.61 | $135.49 | $132.09 | 285,879 |
| 2019-03-28 | $135.43 | $136.65 | $133.54 | $134.29 | $130.92 | 317,074 |
| 2019-03-27 | $139.61 | $141.08 | $134.16 | $135.41 | $131.62 | 375,619 |
| 2019-03-26 | $140.42 | $141.23 | $138.84 | $140.26 | $136.33 | 161,641 |
| 2019-03-25 | $139.55 | $139.79 | $136.51 | $138.62 | $134.74 | 176,851 |
| 2019-03-22 | $143.87 | $144.00 | $139.61 | $139.67 | $135.76 | 267,360 |
| 2019-03-21 | $140.13 | $145.69 | $140.11 | $145.01 | $140.95 | 228,258 |
| 2019-03-20 | $142.07 | $142.45 | $139.72 | $140.53 | $136.60 | 147,384 |
| 2019-03-19 | $141.63 | $142.27 | $140.70 | $141.52 | $137.56 | 200,061 |
| 2019-03-18 | $141.11 | $141.87 | $139.29 | $140.92 | $136.97 | 220,771 |
| 2019-03-15 | $138.89 | $142.00 | $138.89 | $141.10 | $137.15 | 392,888 |
| 2019-03-14 | $138.48 | $139.29 | $137.63 | $137.95 | $134.09 | 195,693 |
| 2019-03-13 | $138.67 | $140.37 | $137.13 | $138.69 | $134.81 | 290,152 |
| 2019-03-12 | $137.73 | $138.65 | $135.81 | $137.69 | $133.84 | 161,805 |
| 2019-03-11 | $134.67 | $138.16 | $127.67 | $137.50 | $133.65 | 188,381 |
| 2019-03-08 | $132.22 | $134.51 | $132.18 | $134.30 | $130.54 | 120,938 |
| 2019-03-07 | $134.32 | $135.12 | $132.19 | $134.10 | $130.35 | 219,353 |
| 2019-03-06 | $137.25 | $137.25 | $134.47 | $134.93 | $131.15 | 168,848 |
| 2019-03-05 | $136.74 | $138.18 | $135.58 | $137.10 | $133.26 | 250,842 |
| 2019-03-04 | $137.20 | $137.77 | $134.81 | $136.50 | $132.68 | 233,571 |
| 2019-03-01 | $135.49 | $136.58 | $134.22 | $136.18 | $132.37 | 201,239 |
| 2019-02-28 | $133.94 | $135.57 | $133.55 | $134.11 | $130.36 | 223,570 |
| 2019-02-27 | $135.96 | $136.03 | $133.00 | $134.93 | $131.15 | 471,546 |
| 2019-02-26 | $137.30 | $137.78 | $136.41 | $136.65 | $132.82 | 236,194 |
| 2019-02-25 | $138.00 | $139.18 | $137.20 | $137.54 | $133.69 | 272,720 |
| 2019-02-22 | $136.24 | $137.05 | $135.18 | $136.56 | $132.74 | 333,122 |
| 2019-02-21 | $136.90 | $137.09 | $134.46 | $135.29 | $131.50 | 309,393 |
| 2019-02-20 | $136.63 | $137.47 | $135.84 | $136.65 | $132.82 | 355,927 |
| 2019-02-19 | $137.43 | $138.10 | $136.32 | $136.42 | $132.60 | 233,135 |
| 2019-02-15 | $136.65 | $138.58 | $135.31 | $138.48 | $134.60 | 340,767 |
| 2019-02-14 | $133.78 | $136.54 | $132.89 | $136.00 | $132.19 | 414,545 |
| 2019-02-13 | $129.21 | $135.51 | $129.06 | $134.28 | $130.52 | 813,726 |
| 2019-02-12 | $131.36 | $132.82 | $129.56 | $132.00 | $128.30 | 943,797 |
| 2019-02-11 | $132.05 | $132.95 | $129.71 | $130.67 | $127.01 | 520,639 |
| 2019-02-08 | $129.55 | $132.00 | $129.19 | $131.29 | $127.61 | 312,557 |
| 2019-02-07 | $133.50 | $133.78 | $129.90 | $131.08 | $127.41 | 328,677 |
| 2019-02-06 | $133.47 | $136.73 | $133.47 | $134.92 | $131.14 | 355,788 |
| 2019-02-05 | $130.78 | $132.59 | $130.78 | $132.46 | $128.75 | 283,851 |
| 2019-02-04 | $129.42 | $131.45 | $127.86 | $131.40 | $127.72 | 277,942 |
| 2019-02-01 | $126.55 | $129.85 | $125.92 | $129.54 | $125.91 | 335,135 |
| 2019-01-31 | $126.54 | $128.00 | $125.43 | $126.56 | $123.02 | 355,045 |
| 2019-01-30 | $128.01 | $129.52 | $124.09 | $126.76 | $123.21 | 405,963 |
| 2019-01-29 | $128.03 | $129.40 | $126.23 | $126.45 | $122.91 | 201,809 |
| 2019-01-28 | $128.10 | $130.63 | $126.54 | $128.26 | $124.67 | 247,655 |
| 2019-01-25 | $129.54 | $131.46 | $127.50 | $130.71 | $127.05 | 326,247 |
| 2019-01-24 | $120.52 | $127.32 | $120.52 | $126.80 | $123.25 | 322,524 |
| 2019-01-23 | $121.52 | $123.19 | $118.13 | $119.64 | $116.29 | 179,606 |
| 2019-01-22 | $123.50 | $124.23 | $119.94 | $120.98 | $117.59 | 264,034 |
| 2019-01-18 | $123.77 | $126.41 | $122.43 | $124.77 | $121.28 | 265,701 |
| 2019-01-17 | $120.77 | $123.66 | $119.92 | $122.60 | $119.17 | 247,568 |
| 2019-01-16 | $123.20 | $125.29 | $121.24 | $121.38 | $117.98 | 233,166 |
| 2019-01-15 | $120.73 | $123.39 | $120.73 | $122.64 | $119.21 | 233,369 |
| 2019-01-14 | $122.35 | $123.00 | $119.15 | $120.44 | $117.07 | 350,755 |
| 2019-01-11 | $122.85 | $126.26 | $121.62 | $124.17 | $120.69 | 312,253 |
| 2019-01-10 | $120.84 | $123.39 | $119.86 | $122.79 | $119.35 | 227,260 |
| 2019-01-09 | $119.20 | $122.68 | $119.20 | $121.96 | $118.55 | 298,770 |
| 2019-01-08 | $117.32 | $118.32 | $115.37 | $118.03 | $114.73 | 304,065 |
| 2019-01-07 | $113.06 | $117.33 | $112.88 | $116.05 | $112.80 | 392,719 |
| 2019-01-04 | $110.58 | $113.98 | $109.32 | $113.08 | $109.91 | 398,019 |
| 2019-01-03 | $113.69 | $113.69 | $107.45 | $108.61 | $105.57 | 494,154 |
| 2019-01-02 | $113.22 | $116.66 | $112.75 | $115.44 | $112.21 | 247,316 |
| 2018-12-31 | $116.13 | $116.51 | $114.25 | $116.25 | $113.00 | 255,997 |
| 2018-12-28 | $114.94 | $117.37 | $113.56 | $115.00 | $111.78 | 390,426 |
| 2018-12-27 | $111.61 | $114.14 | $109.95 | $114.09 | $110.61 | 370,539 |
| 2018-12-26 | $108.27 | $114.10 | $107.12 | $114.03 | $110.55 | 307,214 |
| 2018-12-24 | $108.96 | $111.85 | $106.50 | $106.62 | $103.37 | 183,178 |
| 2018-12-21 | $114.24 | $114.75 | $110.20 | $110.41 | $107.04 | 533,531 |
| 2018-12-20 | $112.72 | $115.22 | $109.77 | $112.74 | $109.30 | 426,626 |
| 2018-12-19 | $117.83 | $119.87 | $112.08 | $112.83 | $109.39 | 428,880 |
| 2018-12-18 | $115.55 | $120.17 | $114.94 | $117.88 | $114.28 | 416,617 |
| 2018-12-17 | $118.24 | $118.76 | $113.38 | $113.75 | $110.28 | 577,178 |
| 2018-12-14 | $120.17 | $122.14 | $118.38 | $118.62 | $115.00 | 223,556 |
| 2018-12-13 | $124.75 | $124.75 | $120.91 | $121.25 | $117.55 | 152,631 |
| 2018-12-12 | $123.49 | $125.17 | $122.48 | $123.65 | $119.88 | 206,411 |
| 2018-12-11 | $122.68 | $125.70 | $119.03 | $120.67 | $116.99 | 288,907 |
| 2018-12-10 | $121.44 | $123.57 | $118.39 | $120.15 | $116.48 | 510,001 |
| 2018-12-07 | $124.99 | $127.00 | $120.89 | $121.83 | $118.11 | 274,137 |
| 2018-12-06 | $123.84 | $125.60 | $122.27 | $125.54 | $121.71 | 425,894 |
| 2018-12-04 | $134.08 | $135.99 | $126.64 | $126.84 | $122.97 | 373,177 |
| 2018-12-03 | $135.09 | $137.86 | $133.26 | $134.73 | $130.62 | 423,383 |
| 2018-11-30 | $129.53 | $132.62 | $127.97 | $132.07 | $128.04 | 311,115 |
| 2018-11-29 | $127.95 | $131.29 | $127.95 | $129.39 | $125.44 | 434,407 |
| 2018-11-28 | $124.78 | $129.13 | $123.19 | $128.99 | $125.05 | 366,903 |
| 2018-11-27 | $125.70 | $126.83 | $123.23 | $123.62 | $119.85 | 255,267 |
| 2018-11-26 | $126.44 | $127.00 | $124.20 | $126.97 | $123.09 | 319,407 |
| 2018-11-23 | $121.64 | $125.59 | $121.64 | $124.33 | $120.53 | 88,987 |
| 2018-11-21 | $122.32 | $124.10 | $120.84 | $123.58 | $119.81 | 192,005 |
| 2018-11-20 | $116.89 | $121.95 | $116.60 | $120.32 | $116.65 | 398,042 |
| 2018-11-19 | $127.17 | $127.42 | $120.49 | $120.63 | $116.95 | 417,512 |
| 2018-11-16 | $124.15 | $127.99 | $123.99 | $127.83 | $123.93 | 395,620 |
| 2018-11-15 | $120.52 | $127.89 | $119.98 | $126.95 | $123.07 | 378,179 |
| 2018-11-14 | $122.52 | $123.66 | $120.91 | $122.14 | $118.41 | 391,572 |
| 2018-11-13 | $121.00 | $123.70 | $120.35 | $120.99 | $117.30 | 262,773 |
| 2018-11-12 | $123.28 | $123.53 | $118.07 | $119.32 | $115.68 | 504,734 |
| 2018-11-09 | $127.21 | $127.53 | $123.67 | $124.72 | $120.91 | 335,123 |
| 2018-11-08 | $125.02 | $130.88 | $123.91 | $129.22 | $125.28 | 594,069 |
| 2018-11-07 | $124.31 | $127.05 | $123.16 | $125.70 | $121.86 | 322,088 |
| 2018-11-06 | $122.23 | $124.60 | $121.41 | $124.22 | $120.43 | 235,978 |
| 2018-11-05 | $124.64 | $124.64 | $120.14 | $122.53 | $118.79 | 415,448 |
| 2018-11-02 | $124.59 | $125.59 | $122.92 | $124.28 | $120.49 | 527,979 |
| 2018-11-01 | $118.95 | $125.38 | $118.40 | $124.32 | $120.52 | 719,279 |
| 2018-10-31 | $116.93 | $119.99 | $116.08 | $118.12 | $114.51 | 568,558 |
| 2018-10-30 | $111.12 | $115.42 | $111.06 | $115.30 | $111.78 | 465,866 |
| 2018-10-29 | $115.03 | $116.53 | $109.27 | $111.35 | $107.95 | 791,396 |
| 2018-10-26 | $109.52 | $117.33 | $101.99 | $112.61 | $109.17 | 1,416,886 |
| 2018-10-25 | $105.04 | $108.78 | $103.03 | $108.43 | $105.12 | 1,023,314 |
| 2018-10-24 | $112.62 | $112.93 | $104.00 | $104.17 | $100.99 | 880,910 |
| 2018-10-23 | $111.52 | $115.95 | $110.13 | $114.95 | $111.44 | 489,256 |
| 2018-10-22 | $114.61 | $115.08 | $112.92 | $114.43 | $110.94 | 346,251 |
| 2018-10-19 | $116.17 | $116.99 | $113.26 | $114.35 | $110.86 | 378,025 |
| 2018-10-18 | $117.92 | $117.94 | $114.79 | $115.75 | $112.22 | 404,373 |
| 2018-10-17 | $118.30 | $119.68 | $116.97 | $118.87 | $115.24 | 523,638 |
| 2018-10-16 | $114.25 | $118.59 | $114.01 | $118.30 | $114.69 | 547,193 |
| 2018-10-15 | $113.22 | $115.42 | $111.93 | $113.99 | $110.51 | 346,640 |
| 2018-10-12 | $114.17 | $115.37 | $112.51 | $113.96 | $110.48 | 626,443 |
| 2018-10-11 | $109.85 | $113.84 | $109.32 | $110.89 | $107.50 | 632,034 |
| 2018-10-10 | $115.73 | $115.73 | $110.14 | $110.40 | $107.03 | 759,607 |
| 2018-10-09 | $116.16 | $117.74 | $114.98 | $116.71 | $113.15 | 496,045 |
| 2018-10-08 | $118.04 | $118.36 | $114.99 | $116.72 | $113.16 | 690,485 |
| 2018-10-05 | $123.94 | $124.44 | $118.47 | $119.46 | $115.81 | 748,249 |
| 2018-10-04 | $126.77 | $127.12 | $122.52 | $124.17 | $120.38 | 720,184 |
| 2018-10-03 | $125.58 | $128.57 | $125.19 | $127.97 | $124.06 | 851,338 |
| 2018-10-02 | $124.00 | $125.96 | $123.97 | $124.80 | $120.99 | 378,463 |
| 2018-10-01 | $126.54 | $126.98 | $124.12 | $124.43 | $120.63 | 455,038 |
| 2018-09-28 | $126.09 | $126.57 | $124.55 | $125.53 | $121.70 | 579,051 |
| 2018-09-27 | $127.20 | $127.59 | $125.82 | $126.31 | $122.45 | 452,433 |
| 2018-09-26 | $129.15 | $130.00 | $126.73 | $126.94 | $122.77 | 503,109 |
| 2018-09-25 | $129.70 | $131.22 | $128.23 | $129.14 | $124.90 | 882,987 |
| 2018-09-24 | $132.42 | $133.03 | $130.59 | $132.81 | $128.45 | 382,523 |
| 2018-09-21 | $135.36 | $135.72 | $132.69 | $132.90 | $128.54 | 585,495 |
| 2018-09-20 | $134.74 | $136.31 | $133.25 | $135.26 | $130.82 | 329,084 |
| 2018-09-19 | $133.67 | $134.78 | $131.80 | $133.64 | $129.25 | 359,299 |
| 2018-09-18 | $132.07 | $134.95 | $131.91 | $133.03 | $128.66 | 498,705 |
| 2018-09-17 | $137.97 | $138.30 | $132.37 | $132.55 | $128.20 | 399,172 |
| 2018-09-14 | $137.18 | $139.36 | $136.91 | $138.21 | $133.67 | 686,097 |
| 2018-09-13 | $140.80 | $141.25 | $129.23 | $136.78 | $132.29 | 1,206,800 |
| 2018-09-12 | $145.21 | $145.50 | $139.21 | $141.37 | $136.73 | 485,209 |
| 2018-09-11 | $146.06 | $147.25 | $144.03 | $146.01 | $141.22 | 374,038 |
| 2018-09-10 | $149.06 | $149.31 | $145.02 | $146.53 | $141.72 | 318,659 |
| 2018-09-07 | $148.08 | $152.21 | $147.48 | $147.99 | $143.13 | 304,324 |
| 2018-09-06 | $149.23 | $150.16 | $147.06 | $149.32 | $144.42 | 257,578 |
| 2018-09-05 | $151.80 | $151.80 | $147.73 | $149.30 | $144.40 | 306,218 |
| 2018-09-04 | $149.43 | $151.74 | $148.26 | $151.38 | $146.41 | 251,266 |
| 2018-08-31 | $148.80 | $150.36 | $147.84 | $149.87 | $144.95 | 257,064 |
| 2018-08-30 | $148.95 | $150.08 | $148.16 | $148.54 | $143.66 | 141,285 |
| 2018-08-29 | $150.00 | $150.80 | $148.57 | $149.46 | $144.55 | 165,470 |
| 2018-08-28 | $150.12 | $150.24 | $147.63 | $149.15 | $144.25 | 174,705 |
| 2018-08-27 | $148.42 | $151.08 | $148.32 | $149.28 | $144.38 | 398,977 |
| 2018-08-24 | $146.39 | $147.60 | $146.08 | $147.24 | $142.41 | 190,595 |
| 2018-08-23 | $145.20 | $147.08 | $144.00 | $145.55 | $140.77 | 238,521 |
| 2018-08-22 | $145.10 | $146.72 | $143.46 | $145.56 | $140.78 | 288,573 |
| 2018-08-21 | $142.19 | $145.17 | $142.19 | $144.74 | $139.99 | 316,453 |
| 2018-08-20 | $141.00 | $142.45 | $139.48 | $141.97 | $137.31 | 229,128 |
| 2018-08-17 | $139.56 | $141.00 | $138.20 | $140.72 | $136.10 | 248,906 |
| 2018-08-16 | $140.66 | $140.88 | $139.34 | $140.32 | $135.71 | 224,906 |
| 2018-08-15 | $140.09 | $141.13 | $138.00 | $139.92 | $135.33 | 308,201 |
| 2018-08-14 | $140.02 | $142.42 | $139.38 | $141.26 | $136.62 | 360,925 |
| 2018-08-13 | $139.31 | $142.48 | $139.31 | $139.79 | $135.20 | 380,538 |
| 2018-08-10 | $138.00 | $139.86 | $137.01 | $139.42 | $134.84 | 498,724 |
| 2018-08-09 | $142.00 | $142.32 | $139.57 | $139.69 | $135.10 | 289,397 |
| 2018-08-08 | $140.98 | $142.38 | $139.50 | $141.80 | $137.15 | 240,308 |
| 2018-08-07 | $138.26 | $142.01 | $137.67 | $141.45 | $136.81 | 514,412 |
| 2018-08-06 | $135.19 | $137.38 | $134.00 | $137.27 | $132.76 | 208,715 |
| 2018-08-03 | $135.33 | $136.30 | $134.51 | $135.70 | $131.25 | 370,396 |
| 2018-08-02 | $132.87 | $135.90 | $129.65 | $135.63 | $131.18 | 323,974 |
| 2018-08-01 | $132.44 | $134.67 | $131.63 | $131.96 | $127.63 | 301,835 |
| 2018-07-31 | $131.56 | $133.83 | $131.47 | $132.68 | $128.32 | 331,375 |
| 2018-07-30 | $132.18 | $132.65 | $128.75 | $131.05 | $126.75 | 358,470 |
| 2018-07-27 | $136.89 | $137.32 | $130.78 | $132.52 | $128.17 | 299,422 |
| 2018-07-26 | $138.37 | $140.85 | $130.34 | $136.16 | $131.69 | 700,106 |
| 2018-07-25 | $137.80 | $138.84 | $133.39 | $135.49 | $131.04 | 615,030 |
| 2018-07-24 | $142.03 | $142.91 | $136.72 | $137.47 | $132.96 | 299,285 |
| 2018-07-23 | $140.55 | $142.00 | $138.92 | $141.51 | $136.87 | 337,283 |
| 2018-07-20 | $142.40 | $142.40 | $140.06 | $140.72 | $136.10 | 236,209 |
| 2018-07-19 | $141.41 | $142.15 | $140.47 | $141.80 | $137.15 | 180,165 |
| 2018-07-18 | $141.86 | $141.93 | $140.05 | $141.45 | $136.81 | 161,842 |
| 2018-07-17 | $139.02 | $142.38 | $138.21 | $141.35 | $136.71 | 266,664 |
| 2018-07-16 | $140.25 | $141.00 | $139.39 | $139.69 | $135.10 | 138,060 |
| 2018-07-13 | $140.02 | $141.04 | $139.05 | $139.91 | $135.32 | 273,349 |
| 2018-07-12 | $138.21 | $140.30 | $137.21 | $140.23 | $135.63 | 212,011 |
| 2018-07-11 | $138.83 | $140.02 | $136.95 | $137.21 | $132.71 | 273,659 |
| 2018-07-10 | $138.61 | $140.94 | $138.34 | $140.68 | $136.06 | 258,790 |
| 2018-07-09 | $139.30 | $139.30 | $136.50 | $138.22 | $133.68 | 293,798 |
| 2018-07-06 | $136.50 | $138.54 | $135.38 | $138.31 | $133.77 | 309,395 |
| 2018-07-05 | $133.47 | $136.83 | $132.78 | $136.34 | $131.86 | 623,462 |
| 2018-07-03 | $135.90 | $135.90 | $132.39 | $132.70 | $128.34 | 219,681 |
| 2018-07-02 | $132.50 | $135.53 | $131.94 | $134.71 | $130.29 | 345,801 |
| 2018-06-29 | $135.67 | $136.68 | $133.57 | $133.67 | $129.28 | 434,519 |
| 2018-06-28 | $133.33 | $136.16 | $131.82 | $134.57 | $130.15 | 355,595 |
| 2018-06-27 | $137.61 | $138.18 | $133.35 | $133.38 | $128.72 | 419,353 |
| 2018-06-26 | $134.82 | $137.99 | $134.00 | $136.92 | $132.13 | 484,314 |
| 2018-06-25 | $138.19 | $138.40 | $131.65 | $134.26 | $129.56 | 585,591 |
| 2018-06-22 | $142.00 | $142.56 | $138.49 | $138.54 | $133.69 | 4,484,119 |
| 2018-06-21 | $141.72 | $141.72 | $138.48 | $141.13 | $136.19 | 495,741 |
| 2018-06-20 | $139.92 | $141.44 | $139.18 | $141.30 | $136.36 | 278,421 |
| 2018-06-19 | $138.92 | $140.02 | $136.94 | $139.07 | $134.21 | 292,604 |
| 2018-06-18 | $140.28 | $141.34 | $139.34 | $141.12 | $136.18 | 266,338 |
| 2018-06-15 | $138.58 | $141.82 | $138.09 | $141.63 | $136.68 | 467,636 |
| 2018-06-14 | $139.06 | $139.75 | $137.39 | $139.71 | $134.82 | 433,538 |
| 2018-06-13 | $140.14 | $141.57 | $137.50 | $137.66 | $132.85 | 380,863 |
| 2018-06-12 | $137.67 | $140.20 | $136.52 | $139.73 | $134.84 | 325,955 |
| 2018-06-11 | $135.13 | $137.70 | $134.89 | $137.34 | $132.54 | 227,745 |
| 2018-06-08 | $133.61 | $136.95 | $132.59 | $134.26 | $129.56 | 491,084 |
| 2018-06-07 | $137.23 | $137.80 | $133.20 | $133.37 | $128.71 | 292,459 |
| 2018-06-06 | $136.08 | $137.19 | $135.15 | $137.19 | $132.39 | 212,104 |
| 2018-06-05 | $135.00 | $136.49 | $134.08 | $135.76 | $131.01 | 197,696 |
| 2018-06-04 | $133.92 | $134.84 | $133.07 | $134.68 | $129.97 | 231,067 |
| 2018-06-01 | $133.02 | $133.88 | $132.16 | $133.30 | $128.64 | 335,721 |
| 2018-05-31 | $133.59 | $134.74 | $131.70 | $131.81 | $127.20 | 223,250 |
| 2018-05-30 | $132.26 | $134.69 | $132.03 | $133.84 | $129.16 | 445,566 |
| 2018-05-29 | $131.27 | $132.31 | $129.71 | $131.54 | $126.94 | 272,781 |
| 2018-05-25 | $130.82 | $132.83 | $130.59 | $131.71 | $127.10 | 152,772 |
| 2018-05-24 | $130.70 | $131.13 | $129.52 | $130.59 | $126.02 | 133,274 |
| 2018-05-23 | $128.49 | $130.80 | $125.50 | $130.72 | $126.15 | 184,032 |
| 2018-05-22 | $130.46 | $131.40 | $129.42 | $129.54 | $125.01 | 205,077 |
| 2018-05-21 | $130.36 | $131.90 | $128.34 | $129.77 | $125.23 | 217,472 |
| 2018-05-18 | $128.96 | $130.32 | $128.42 | $128.94 | $124.43 | 313,533 |
| 2018-05-17 | $127.37 | $129.15 | $126.54 | $128.76 | $124.26 | 189,922 |
| 2018-05-16 | $126.10 | $128.28 | $125.99 | $127.77 | $123.30 | 296,623 |
| 2018-05-15 | $125.56 | $126.39 | $124.82 | $126.23 | $121.82 | 309,049 |
| 2018-05-14 | $127.05 | $128.87 | $126.01 | $126.17 | $121.76 | 291,969 |
| 2018-05-11 | $128.44 | $128.79 | $126.51 | $126.56 | $122.13 | 157,346 |
| 2018-05-10 | $126.44 | $128.86 | $125.96 | $128.67 | $124.17 | 311,818 |
| 2018-05-09 | $124.34 | $126.54 | $123.76 | $126.17 | $121.76 | 271,829 |
| 2018-05-08 | $124.18 | $125.30 | $123.24 | $124.11 | $119.77 | 355,869 |
| 2018-05-07 | $124.19 | $125.53 | $123.54 | $123.84 | $119.51 | 219,321 |
| 2018-05-04 | $119.50 | $124.27 | $118.87 | $123.87 | $119.54 | 243,353 |
| 2018-05-03 | $117.40 | $120.51 | $116.43 | $120.27 | $116.06 | 400,233 |
| 2018-05-02 | $119.45 | $119.72 | $118.15 | $118.35 | $114.21 | 259,171 |
| 2018-05-01 | $119.70 | $119.70 | $115.03 | $119.12 | $114.95 | 511,528 |
| 2018-04-30 | $120.55 | $122.53 | $116.55 | $117.10 | $113.00 | 412,753 |
| 2018-04-27 | $122.59 | $122.64 | $119.24 | $120.28 | $116.07 | 316,756 |
| 2018-04-26 | $120.63 | $121.72 | $119.03 | $121.25 | $117.01 | 188,973 |
| 2018-04-25 | $119.08 | $120.32 | $115.97 | $119.38 | $115.20 | 275,331 |
| 2018-04-24 | $119.56 | $120.84 | $117.23 | $119.01 | $114.85 | 342,534 |
| 2018-04-23 | $119.64 | $121.17 | $118.14 | $119.00 | $114.84 | 355,993 |
| 2018-04-20 | $120.00 | $121.29 | $118.80 | $119.51 | $115.33 | 309,660 |
| 2018-04-19 | $122.43 | $122.67 | $119.66 | $120.24 | $116.03 | 379,312 |
| 2018-04-18 | $124.29 | $125.25 | $122.78 | $123.78 | $119.45 | 182,315 |
| 2018-04-17 | $122.80 | $125.08 | $122.31 | $124.36 | $120.01 | 239,800 |
| 2018-04-16 | $121.51 | $122.77 | $120.26 | $122.01 | $117.74 | 228,712 |
| 2018-04-13 | $122.28 | $122.93 | $120.56 | $120.83 | $116.60 | 318,694 |
| 2018-04-12 | $118.81 | $121.67 | $117.98 | $121.02 | $116.79 | 358,053 |
| 2018-04-11 | $114.84 | $117.46 | $114.64 | $116.98 | $112.89 | 179,686 |
| 2018-04-10 | $114.09 | $117.11 | $112.65 | $115.84 | $111.79 | 216,711 |
| 2018-04-09 | $112.30 | $114.47 | $111.15 | $111.56 | $107.66 | 234,319 |
| 2018-04-06 | $112.51 | $114.15 | $109.99 | $110.94 | $107.06 | 173,303 |
| 2018-04-05 | $115.49 | $115.94 | $113.21 | $114.11 | $110.12 | 193,928 |
| 2018-04-04 | $109.76 | $114.85 | $109.23 | $114.37 | $110.37 | 200,129 |
| 2018-04-03 | $112.12 | $113.34 | $110.24 | $112.36 | $108.43 | 415,944 |
| 2018-04-02 | $114.99 | $115.59 | $110.21 | $110.80 | $106.92 | 301,443 |
| 2018-03-29 | $113.51 | $117.36 | $111.85 | $115.77 | $111.72 | 298,933 |
| 2018-03-28 | $115.49 | $115.92 | $112.28 | $113.21 | $109.25 | 252,949 |
| 2018-03-27 | $120.67 | $121.56 | $114.99 | $115.72 | $111.38 | 405,992 |
| 2018-03-26 | $117.50 | $120.70 | $116.23 | $119.85 | $115.35 | 325,582 |
| 2018-03-23 | $120.08 | $120.08 | $114.82 | $114.89 | $110.58 | 348,889 |
| 2018-03-22 | $123.70 | $124.18 | $119.82 | $120.03 | $115.53 | 230,259 |
| 2018-03-21 | $124.88 | $127.40 | $124.01 | $125.39 | $120.68 | 305,594 |
| 2018-03-20 | $123.01 | $125.45 | $121.87 | $125.11 | $120.42 | 337,509 |
| 2018-03-19 | $123.83 | $124.29 | $119.80 | $123.06 | $118.44 | 326,145 |
| 2018-03-16 | $123.74 | $125.11 | $122.97 | $124.72 | $120.04 | 446,042 |
| 2018-03-15 | $123.73 | $125.00 | $122.27 | $123.40 | $118.77 | 243,603 |
| 2018-03-14 | $124.52 | $124.52 | $122.46 | $123.20 | $118.58 | 160,981 |
| 2018-03-13 | $126.25 | $127.61 | $123.20 | $123.70 | $119.06 | 247,493 |
| 2018-03-12 | $125.00 | $126.54 | $124.27 | $125.51 | $120.80 | 213,901 |
| 2018-03-09 | $121.00 | $125.00 | $120.84 | $124.87 | $120.18 | 266,576 |
| 2018-03-08 | $120.04 | $120.33 | $118.77 | $119.87 | $115.37 | 226,891 |
| 2018-03-07 | $118.13 | $120.30 | $118.04 | $119.37 | $114.89 | 223,662 |
| 2018-03-06 | $119.28 | $119.77 | $117.72 | $119.03 | $114.56 | 381,150 |
| 2018-03-05 | $117.14 | $119.20 | $116.42 | $118.42 | $113.98 | 223,244 |
| 2018-03-02 | $114.34 | $118.56 | $113.64 | $118.15 | $113.72 | 194,610 |
| 2018-03-01 | $117.18 | $117.73 | $114.65 | $115.77 | $111.43 | 215,202 |
| 2018-02-28 | $119.12 | $119.82 | $117.01 | $117.06 | $112.67 | 188,855 |
| 2018-02-27 | $119.83 | $121.11 | $118.37 | $118.58 | $114.13 | 452,942 |
| 2018-02-26 | $118.66 | $119.96 | $118.27 | $119.82 | $115.32 | 152,663 |
| 2018-02-23 | $117.83 | $118.75 | $116.40 | $118.05 | $113.62 | 222,467 |
| 2018-02-22 | $117.69 | $118.22 | $116.20 | $117.19 | $112.79 | 256,192 |
| 2018-02-21 | $120.33 | $120.62 | $117.08 | $117.16 | $112.76 | 282,811 |
| 2018-02-20 | $116.44 | $120.24 | $116.00 | $119.68 | $115.19 | 411,443 |
| 2018-02-16 | $115.87 | $117.99 | $115.87 | $117.00 | $112.61 | 410,166 |
| 2018-02-15 | $114.38 | $116.42 | $112.21 | $116.17 | $111.81 | 328,256 |
| 2018-02-14 | $108.71 | $113.16 | $108.05 | $112.99 | $108.75 | 386,646 |
| 2018-02-13 | $108.83 | $110.04 | $107.02 | $109.97 | $105.84 | 405,734 |
| 2018-02-12 | $110.80 | $110.81 | $107.80 | $109.91 | $105.79 | 661,313 |
| 2018-02-09 | $105.00 | $112.24 | $105.00 | $110.08 | $105.95 | 996,563 |
| 2018-02-08 | $109.75 | $110.70 | $103.77 | $103.82 | $99.92 | 565,944 |
| 2018-02-07 | $113.58 | $114.13 | $109.96 | $110.00 | $105.87 | 382,164 |
| 2018-02-06 | $106.95 | $114.44 | $103.14 | $114.04 | $109.76 | 605,856 |
| 2018-02-05 | $113.55 | $116.03 | $109.50 | $109.54 | $105.43 | 439,085 |
| 2018-02-02 | $118.87 | $118.99 | $114.92 | $115.04 | $110.72 | 330,668 |
| 2018-02-01 | $118.09 | $120.91 | $117.72 | $120.19 | $115.68 | 171,041 |
| 2018-01-31 | $120.88 | $121.71 | $118.52 | $119.12 | $114.65 | 223,308 |
| 2018-01-30 | $120.66 | $123.38 | $119.01 | $119.58 | $115.09 | 287,482 |
| 2018-01-29 | $121.55 | $123.45 | $120.67 | $122.76 | $118.15 | 304,092 |
| 2018-01-26 | $118.84 | $122.45 | $117.67 | $122.42 | $117.83 | 223,018 |
| 2018-01-25 | $121.53 | $121.82 | $117.25 | $117.58 | $113.17 | 304,794 |
| 2018-01-24 | $119.47 | $121.69 | $119.22 | $119.97 | $115.47 | 376,196 |
| 2018-01-23 | $120.16 | $121.90 | $119.21 | $121.14 | $116.59 | 375,574 |
| 2018-01-22 | $119.74 | $121.19 | $119.08 | $120.19 | $115.68 | 383,467 |
| 2018-01-19 | $120.00 | $120.63 | $118.60 | $119.99 | $115.49 | 301,088 |
| 2018-01-18 | $120.49 | $122.38 | $119.47 | $119.68 | $115.19 | 313,131 |
| 2018-01-17 | $121.24 | $121.24 | $119.62 | $120.51 | $115.99 | 540,580 |
| 2018-01-16 | $123.75 | $124.44 | $119.77 | $119.90 | $115.40 | 248,221 |
| 2018-01-12 | $121.94 | $123.73 | $120.72 | $122.89 | $118.28 | 120,523 |
| 2018-01-11 | $120.14 | $121.90 | $118.88 | $121.72 | $117.15 | 213,179 |
| 2018-01-10 | $119.97 | $121.05 | $119.57 | $120.02 | $115.52 | 181,557 |
| 2018-01-09 | $121.71 | $122.06 | $120.50 | $121.35 | $116.80 | 155,262 |
| 2018-01-08 | $120.16 | $122.26 | $119.53 | $121.56 | $117.00 | 204,521 |
| 2018-01-05 | $120.21 | $121.29 | $119.14 | $120.07 | $115.56 | 226,776 |
| 2018-01-04 | $119.23 | $120.00 | $118.09 | $119.60 | $115.11 | 181,603 |
| 2018-01-03 | $116.50 | $118.93 | $116.00 | $118.50 | $114.05 | 267,777 |
| 2018-01-02 | $113.00 | $116.35 | $112.66 | $116.31 | $111.95 | 285,196 |
| 2017-12-29 | $113.43 | $114.36 | $112.30 | $112.36 | $108.14 | 192,127 |
| 2017-12-28 | $113.12 | $113.42 | $112.74 | $113.31 | $109.06 | 164,097 |
| 2017-12-27 | $112.96 | $113.97 | $112.57 | $112.89 | $108.46 | 178,830 |
| 2017-12-26 | $112.36 | $113.71 | $111.36 | $113.14 | $108.70 | 145,623 |
| 2017-12-22 | $113.18 | $113.73 | $112.68 | $113.17 | $108.73 | 254,725 |
| 2017-12-21 | $115.30 | $115.51 | $113.56 | $113.71 | $109.25 | 191,302 |
| 2017-12-20 | $114.96 | $115.82 | $113.27 | $114.97 | $110.46 | 263,828 |
| 2017-12-19 | $114.42 | $115.84 | $113.45 | $114.01 | $109.54 | 346,085 |
| 2017-12-18 | $113.58 | $115.35 | $113.40 | $114.77 | $110.27 | 332,720 |
| 2017-12-15 | $110.25 | $114.16 | $109.17 | $112.45 | $108.04 | 543,269 |
| 2017-12-14 | $111.16 | $112.37 | $110.00 | $110.26 | $105.94 | 379,664 |
| 2017-12-13 | $113.02 | $114.09 | $110.79 | $111.50 | $107.13 | 329,622 |
| 2017-12-12 | $113.29 | $114.00 | $112.11 | $112.81 | $108.39 | 496,597 |
| 2017-12-11 | $113.09 | $115.00 | $112.88 | $113.88 | $109.41 | 394,338 |
| 2017-12-08 | $112.74 | $114.83 | $112.15 | $112.79 | $108.37 | 305,618 |
| 2017-12-07 | $111.67 | $112.85 | $110.91 | $111.26 | $106.90 | 402,355 |
| 2017-12-06 | $110.46 | $112.01 | $105.01 | $111.24 | $106.88 | 255,436 |
| 2017-12-05 | $110.83 | $113.61 | $109.52 | $111.24 | $106.88 | 341,432 |
| 2017-12-04 | $118.47 | $119.44 | $110.94 | $111.20 | $106.84 | 503,619 |
| 2017-12-01 | $117.91 | $118.15 | $112.80 | $116.97 | $112.38 | 301,235 |
| 2017-11-30 | $118.60 | $119.03 | $115.66 | $118.35 | $113.71 | 426,247 |
| 2017-11-29 | $124.67 | $125.25 | $116.50 | $116.88 | $112.30 | 393,794 |
| 2017-11-28 | $124.67 | $126.13 | $124.12 | $124.94 | $120.04 | 235,058 |
| 2017-11-27 | $124.81 | $125.28 | $123.70 | $124.33 | $119.45 | 261,994 |
| 2017-11-24 | $124.42 | $125.65 | $124.42 | $125.54 | $120.62 | 58,193 |
| 2017-11-22 | $126.75 | $126.80 | $124.28 | $124.36 | $119.48 | 197,486 |
| 2017-11-21 | $125.09 | $126.68 | $125.00 | $126.64 | $121.67 | 225,910 |
| 2017-11-20 | $122.75 | $124.53 | $122.61 | $124.38 | $119.50 | 227,614 |
| 2017-11-17 | $120.91 | $123.09 | $120.91 | $122.62 | $117.81 | 316,454 |
| 2017-11-16 | $119.70 | $122.19 | $119.70 | $121.22 | $116.47 | 211,452 |
| 2017-11-15 | $118.88 | $120.32 | $117.45 | $118.92 | $114.26 | 188,239 |
| 2017-11-14 | $120.33 | $121.11 | $118.54 | $119.77 | $115.07 | 300,993 |
| 2017-11-13 | $121.00 | $122.77 | $120.35 | $120.88 | $116.14 | 356,568 |
| 2017-11-10 | $120.52 | $122.25 | $120.30 | $121.80 | $117.02 | 194,097 |
| 2017-11-09 | $122.04 | $122.78 | $118.28 | $120.38 | $115.66 | 271,765 |
| 2017-11-08 | $123.13 | $124.35 | $122.40 | $123.16 | $118.33 | 332,089 |
| 2017-11-07 | $124.76 | $125.75 | $122.30 | $123.69 | $118.84 | 183,230 |
| 2017-11-06 | $122.25 | $124.81 | $121.60 | $124.59 | $119.70 | 256,017 |
| 2017-11-03 | $120.35 | $122.16 | $119.50 | $122.15 | $117.36 | 196,959 |
| 2017-11-02 | $120.49 | $121.30 | $119.11 | $119.88 | $115.18 | 205,496 |
| 2017-11-01 | $122.83 | $122.94 | $119.08 | $120.62 | $115.89 | 221,392 |
| 2017-10-31 | $120.22 | $122.17 | $119.70 | $121.67 | $116.90 | 209,867 |
| 2017-10-30 | $120.68 | $121.62 | $119.13 | $119.95 | $115.25 | 244,789 |
| 2017-10-27 | $117.14 | $121.14 | $115.59 | $120.89 | $116.15 | 459,533 |
| 2017-10-26 | $113.20 | $115.44 | $113.09 | $114.85 | $110.35 | 189,517 |
| 2017-10-25 | $114.15 | $115.02 | $112.61 | $114.08 | $109.61 | 231,997 |
| 2017-10-24 | $115.13 | $115.96 | $114.54 | $114.74 | $110.24 | 178,226 |
| 2017-10-23 | $114.18 | $115.34 | $113.90 | $114.70 | $110.20 | 142,964 |
| 2017-10-20 | $115.02 | $115.10 | $113.90 | $113.98 | $109.51 | 148,736 |
| 2017-10-19 | $113.03 | $113.98 | $111.07 | $113.93 | $109.46 | 127,126 |
| 2017-10-18 | $113.82 | $114.27 | $112.39 | $113.85 | $109.38 | 157,876 |
| 2017-10-17 | $113.52 | $114.21 | $113.10 | $113.13 | $108.69 | 159,113 |
| 2017-10-16 | $114.09 | $114.63 | $113.50 | $113.83 | $109.37 | 142,593 |
| 2017-10-13 | $113.64 | $114.27 | $113.11 | $114.08 | $109.61 | 226,376 |
| 2017-10-12 | $112.55 | $114.04 | $112.32 | $113.14 | $108.70 | 194,626 |
| 2017-10-11 | $111.76 | $112.59 | $110.67 | $112.52 | $108.11 | 158,460 |
| 2017-10-10 | $110.00 | $111.55 | $109.02 | $111.55 | $107.17 | 266,275 |
| 2017-10-09 | $108.63 | $109.04 | $108.02 | $108.60 | $104.34 | 166,291 |
| 2017-10-06 | $107.63 | $108.70 | $107.60 | $108.63 | $104.37 | 110,124 |
| 2017-10-05 | $108.30 | $108.31 | $106.90 | $108.23 | $103.99 | 121,794 |
| 2017-10-04 | $108.07 | $108.56 | $107.32 | $107.72 | $103.50 | 154,066 |
| 2017-10-03 | $107.77 | $108.89 | $107.15 | $108.39 | $104.14 | 189,856 |
| 2017-10-02 | $106.89 | $107.69 | $106.27 | $107.55 | $103.33 | 156,009 |
| 2017-09-29 | $106.52 | $107.00 | $106.27 | $106.55 | $102.37 | 235,299 |
| 2017-09-28 | $105.89 | $106.61 | $104.94 | $106.43 | $102.26 | 194,615 |
| 2017-09-27 | $103.42 | $106.84 | $103.00 | $106.20 | $101.84 | 286,460 |
| 2017-09-26 | $102.27 | $103.08 | $101.58 | $102.77 | $98.55 | 217,039 |
| 2017-09-25 | $102.96 | $102.96 | $101.02 | $101.68 | $97.51 | 187,160 |
| 2017-09-22 | $102.19 | $103.24 | $102.00 | $102.97 | $98.75 | 103,473 |
| 2017-09-21 | $101.37 | $103.09 | $100.62 | $102.59 | $98.38 | 297,489 |
| 2017-09-20 | $103.33 | $103.79 | $100.26 | $101.37 | $97.21 | 286,573 |
| 2017-09-19 | $104.19 | $104.65 | $103.32 | $103.47 | $99.23 | 222,561 |
| 2017-09-18 | $103.80 | $104.91 | $103.71 | $104.18 | $99.91 | 197,874 |
| 2017-09-15 | $102.95 | $104.15 | $102.56 | $103.26 | $99.02 | 499,068 |
| 2017-09-14 | $103.69 | $104.70 | $102.62 | $102.77 | $98.55 | 368,485 |
| 2017-09-13 | $105.76 | $105.78 | $103.59 | $103.82 | $99.56 | 532,748 |
| 2017-09-12 | $105.25 | $105.79 | $104.34 | $105.77 | $101.43 | 300,723 |
| 2017-09-11 | $103.49 | $105.42 | $103.43 | $105.17 | $100.86 | 198,307 |
| 2017-09-08 | $102.50 | $103.29 | $101.71 | $102.72 | $98.51 | 241,491 |
| 2017-09-07 | $102.99 | $103.52 | $102.06 | $102.69 | $98.48 | 241,742 |
| 2017-09-06 | $103.79 | $103.79 | $102.12 | $102.51 | $98.30 | 308,065 |
| 2017-09-05 | $102.17 | $103.71 | $101.63 | $103.51 | $99.26 | 452,752 |
| 2017-09-01 | $101.42 | $102.98 | $100.77 | $102.71 | $98.50 | 257,434 |
| 2017-08-31 | $100.32 | $101.41 | $99.93 | $101.32 | $97.16 | 208,315 |
| 2017-08-30 | $98.53 | $100.04 | $97.95 | $100.00 | $95.90 | 322,250 |
| 2017-08-29 | $97.30 | $98.67 | $96.99 | $98.30 | $94.27 | 206,480 |
| 2017-08-28 | $97.85 | $98.09 | $97.35 | $98.04 | $94.02 | 163,710 |
| 2017-08-25 | $98.62 | $98.75 | $97.22 | $97.50 | $93.50 | 329,541 |
| 2017-08-24 | $97.85 | $99.13 | $97.49 | $98.40 | $94.36 | 237,230 |
| 2017-08-23 | $96.82 | $97.91 | $96.66 | $97.63 | $93.62 | 146,753 |
| 2017-08-22 | $96.71 | $97.86 | $96.09 | $97.58 | $93.58 | 503,551 |
| 2017-08-21 | $97.66 | $97.67 | $95.50 | $95.87 | $91.94 | 316,584 |
| 2017-08-18 | $97.59 | $98.69 | $96.54 | $97.61 | $93.61 | 180,361 |
| 2017-08-17 | $100.85 | $101.15 | $97.52 | $97.58 | $93.58 | 195,211 |
| 2017-08-16 | $102.00 | $102.04 | $101.11 | $101.47 | $97.31 | 190,670 |
| 2017-08-15 | $101.94 | $102.51 | $101.40 | $101.78 | $97.60 | 171,374 |
| 2017-08-14 | $102.00 | $103.03 | $101.27 | $101.77 | $97.60 | 216,212 |
| 2017-08-11 | $100.65 | $101.73 | $99.72 | $101.10 | $96.95 | 157,357 |
| 2017-08-10 | $101.65 | $101.80 | $100.23 | $100.47 | $96.35 | 239,078 |
| 2017-08-09 | $102.01 | $102.90 | $101.38 | $102.15 | $97.96 | 195,445 |
| 2017-08-08 | $102.77 | $103.85 | $102.27 | $102.51 | $98.30 | 194,983 |
| 2017-08-07 | $101.85 | $103.14 | $101.00 | $102.77 | $98.55 | 219,657 |
| 2017-08-04 | $101.60 | $102.45 | $100.95 | $101.55 | $97.38 | 185,833 |
| 2017-08-03 | $101.73 | $102.80 | $100.75 | $101.44 | $97.28 | 242,467 |
| 2017-08-02 | $103.44 | $103.45 | $101.14 | $101.86 | $97.68 | 232,057 |
| 2017-08-01 | $102.87 | $103.98 | $102.00 | $103.20 | $98.97 | 270,013 |
| 2017-07-31 | $102.60 | $103.75 | $101.66 | $102.32 | $98.12 | 219,168 |
| 2017-07-28 | $103.91 | $103.91 | $102.29 | $102.62 | $98.41 | 222,101 |
| 2017-07-27 | $101.60 | $107.56 | $99.50 | $104.58 | $100.29 | 580,562 |
| 2017-07-26 | $105.66 | $107.87 | $104.83 | $106.79 | $102.41 | 385,482 |
| 2017-07-25 | $104.94 | $105.26 | $103.89 | $104.93 | $100.63 | 363,391 |
| 2017-07-24 | $103.65 | $104.97 | $103.35 | $104.85 | $100.55 | 259,703 |
| 2017-07-21 | $105.09 | $105.09 | $103.14 | $103.75 | $99.49 | 235,018 |
| 2017-07-20 | $103.96 | $105.14 | $103.24 | $105.00 | $100.69 | 124,041 |
| 2017-07-19 | $102.12 | $103.95 | $101.96 | $103.61 | $99.36 | 169,122 |
| 2017-07-18 | $100.75 | $101.86 | $100.29 | $101.63 | $97.46 | 163,822 |
| 2017-07-17 | $101.08 | $101.84 | $100.02 | $101.03 | $96.89 | 232,232 |
| 2017-07-14 | $100.26 | $101.05 | $100.01 | $100.79 | $96.66 | 139,255 |
| 2017-07-13 | $100.25 | $100.39 | $98.88 | $100.01 | $95.91 | 192,761 |
| 2017-07-12 | $99.64 | $100.47 | $99.38 | $100.15 | $96.04 | 137,123 |
| 2017-07-11 | $97.77 | $98.98 | $97.35 | $98.72 | $94.67 | 256,025 |
| 2017-07-10 | $98.26 | $98.48 | $97.21 | $97.78 | $93.77 | 226,193 |
| 2017-07-07 | $95.83 | $98.18 | $95.53 | $98.03 | $94.01 | 374,354 |
| 2017-07-06 | $94.72 | $96.27 | $94.26 | $95.30 | $91.39 | 174,797 |
| 2017-07-05 | $94.27 | $96.58 | $94.26 | $95.74 | $91.81 | 258,591 |
| 2017-07-03 | $96.90 | $97.19 | $94.24 | $94.24 | $90.37 | 150,871 |
| 2017-06-30 | $97.22 | $97.95 | $96.34 | $96.40 | $92.45 | 235,301 |
| 2017-06-29 | $98.55 | $100.00 | $95.39 | $97.12 | $93.14 | 290,169 |
| 2017-06-28 | $97.28 | $99.17 | $96.12 | $99.03 | $94.97 | 312,213 |
| 2017-06-27 | $99.40 | $99.40 | $96.69 | $96.84 | $92.68 | 513,171 |
| 2017-06-26 | $99.00 | $101.25 | $98.94 | $99.51 | $95.24 | 846,664 |
| 2017-06-23 | $97.18 | $98.78 | $96.77 | $98.58 | $94.35 | 267,013 |
| 2017-06-22 | $97.34 | $97.66 | $96.25 | $97.06 | $92.89 | 119,602 |
| 2017-06-21 | $97.14 | $98.18 | $96.63 | $97.56 | $93.37 | 145,774 |
| 2017-06-20 | $98.17 | $98.76 | $96.30 | $96.40 | $92.26 | 331,413 |
| 2017-06-19 | $103.00 | $103.01 | $97.59 | $98.33 | $94.11 | 155,446 |
| 2017-06-16 | $95.79 | $97.60 | $95.59 | $97.19 | $93.02 | 380,530 |
| 2017-06-15 | $94.73 | $96.65 | $94.73 | $96.41 | $92.27 | 199,783 |
| 2017-06-14 | $98.26 | $99.14 | $95.50 | $96.46 | $92.32 | 164,352 |
| 2017-06-13 | $98.19 | $99.88 | $97.30 | $98.07 | $93.86 | 234,502 |
| 2017-06-12 | $96.58 | $98.90 | $93.69 | $97.34 | $93.16 | 342,942 |
| 2017-06-09 | $103.69 | $103.92 | $96.64 | $97.93 | $93.72 | 328,746 |
| 2017-06-08 | $102.30 | $103.52 | $101.04 | $103.35 | $98.91 | 229,347 |
| 2017-06-07 | $101.21 | $102.63 | $100.81 | $101.79 | $97.42 | 226,708 |
| 2017-06-06 | $100.37 | $101.95 | $100.02 | $100.83 | $96.50 | 240,580 |
| 2017-06-05 | $100.80 | $101.50 | $100.08 | $101.01 | $96.67 | 217,568 |
| 2017-06-02 | $99.09 | $101.16 | $98.54 | $100.80 | $96.47 | 357,333 |
| 2017-06-01 | $98.70 | $98.87 | $97.89 | $98.59 | $94.35 | 207,021 |
| 2017-05-31 | $98.50 | $98.66 | $97.08 | $98.20 | $93.98 | 155,077 |
| 2017-05-30 | $98.23 | $98.93 | $97.52 | $97.82 | $93.62 | 209,541 |
| 2017-05-26 | $97.61 | $98.34 | $96.56 | $98.01 | $93.80 | 115,636 |
| 2017-05-25 | $97.84 | $98.34 | $97.11 | $97.66 | $93.46 | 116,174 |
| 2017-05-24 | $95.44 | $97.74 | $95.09 | $97.43 | $93.24 | 242,868 |
| 2017-05-23 | $95.49 | $95.49 | $93.88 | $95.04 | $90.96 | 134,096 |
| 2017-05-22 | $95.32 | $95.90 | $94.93 | $95.22 | $91.13 | 178,066 |
| 2017-05-19 | $94.51 | $95.78 | $94.51 | $95.10 | $91.01 | 186,596 |
| 2017-05-18 | $92.61 | $94.68 | $92.15 | $93.83 | $89.80 | 261,259 |
| 2017-05-17 | $96.75 | $97.39 | $92.89 | $92.96 | $88.97 | 301,273 |
| 2017-05-16 | $96.38 | $98.33 | $96.19 | $98.21 | $93.99 | 271,828 |
| 2017-05-15 | $95.27 | $96.45 | $95.27 | $96.09 | $91.96 | 249,289 |
| 2017-05-12 | $95.24 | $95.78 | $94.46 | $94.81 | $90.74 | 165,764 |
| 2017-05-11 | $95.10 | $95.78 | $94.47 | $95.54 | $91.44 | 284,261 |
| 2017-05-10 | $94.25 | $95.60 | $93.82 | $95.39 | $91.29 | 361,018 |
| 2017-05-09 | $92.84 | $94.48 | $91.63 | $93.72 | $89.69 | 207,303 |
| 2017-05-08 | $93.16 | $93.58 | $92.24 | $92.68 | $88.70 | 251,568 |
| 2017-05-05 | $93.28 | $93.46 | $91.91 | $93.46 | $89.45 | 209,995 |
| 2017-05-04 | $91.05 | $92.84 | $91.00 | $92.76 | $88.78 | 287,991 |
| 2017-05-03 | $90.81 | $91.05 | $89.67 | $90.82 | $86.92 | 242,891 |
| 2017-05-02 | $91.76 | $92.13 | $90.38 | $91.11 | $87.20 | 241,348 |
| 2017-05-01 | $91.50 | $92.61 | $90.30 | $91.86 | $87.91 | 332,099 |
| 2017-04-28 | $94.26 | $94.75 | $91.43 | $91.50 | $87.57 | 410,236 |
| 2017-04-27 | $95.00 | $96.60 | $92.98 | $94.46 | $90.40 | 532,692 |
| 2017-04-26 | $96.22 | $96.28 | $93.68 | $93.71 | $89.68 | 363,291 |
| 2017-04-25 | $95.95 | $96.84 | $95.25 | $96.21 | $92.08 | 457,773 |
| 2017-04-24 | $94.99 | $95.66 | $94.42 | $95.25 | $91.16 | 340,715 |
| 2017-04-21 | $93.65 | $94.15 | $92.44 | $93.37 | $89.36 | 382,454 |
| 2017-04-20 | $92.16 | $93.93 | $91.73 | $93.81 | $89.78 | 267,704 |
| 2017-04-19 | $91.79 | $92.47 | $91.39 | $91.80 | $87.86 | 268,385 |
| 2017-04-18 | $90.17 | $91.20 | $89.21 | $91.11 | $87.20 | 173,359 |
| 2017-04-17 | $89.34 | $90.44 | $89.25 | $90.42 | $86.54 | 148,686 |
| 2017-04-13 | $89.00 | $90.24 | $88.19 | $88.97 | $85.15 | 200,779 |
| 2017-04-12 | $90.57 | $90.76 | $89.27 | $89.40 | $85.56 | 288,544 |
| 2017-04-11 | $90.94 | $92.11 | $89.41 | $90.57 | $86.68 | 439,657 |
| 2017-04-10 | $91.97 | $92.24 | $90.74 | $91.23 | $87.31 | 256,896 |
| 2017-04-07 | $90.86 | $92.05 | $90.48 | $91.73 | $87.79 | 180,098 |
| 2017-04-06 | $91.10 | $91.45 | $89.80 | $91.05 | $87.14 | 300,984 |
| 2017-04-05 | $92.67 | $92.98 | $90.80 | $90.98 | $87.07 | 295,834 |
| 2017-04-04 | $91.17 | $92.94 | $91.17 | $92.53 | $88.56 | 329,461 |
| 2017-04-03 | $92.23 | $92.54 | $91.07 | $91.49 | $87.56 | 339,329 |
| 2017-03-31 | $91.75 | $92.65 | $90.91 | $92.10 | $88.14 | 225,973 |
| 2017-03-30 | $91.90 | $92.49 | $90.08 | $91.93 | $87.98 | 260,740 |
| 2017-03-29 | $92.29 | $92.99 | $91.43 | $91.87 | $87.92 | 174,732 |
| 2017-03-28 | $91.07 | $92.81 | $91.02 | $92.67 | $88.50 | 272,215 |
| 2017-03-27 | $90.84 | $91.35 | $89.09 | $91.07 | $86.97 | 286,882 |
| 2017-03-24 | $91.88 | $92.95 | $91.07 | $91.43 | $87.31 | 222,538 |
| 2017-03-23 | $91.93 | $92.63 | $90.91 | $91.12 | $87.02 | 204,259 |
| 2017-03-22 | $91.58 | $92.19 | $91.00 | $92.09 | $87.94 | 234,220 |
| 2017-03-21 | $94.37 | $94.37 | $91.60 | $91.68 | $87.55 | 288,141 |
| 2017-03-20 | $93.29 | $94.49 | $92.81 | $93.73 | $89.51 | 252,040 |
| 2017-03-17 | $92.52 | $93.30 | $92.00 | $92.96 | $88.77 | 503,949 |
| 2017-03-16 | $93.05 | $93.58 | $92.24 | $92.32 | $88.16 | 188,012 |
| 2017-03-15 | $91.50 | $92.89 | $90.41 | $92.72 | $88.54 | 258,966 |
| 2017-03-14 | $90.88 | $91.50 | $90.34 | $91.39 | $87.27 | 303,939 |
| 2017-03-13 | $89.24 | $91.00 | $89.00 | $90.96 | $86.86 | 222,300 |
| 2017-03-10 | $88.88 | $89.32 | $88.50 | $89.25 | $85.23 | 205,709 |
| 2017-03-09 | $88.37 | $88.65 | $87.83 | $88.33 | $84.35 | 161,400 |
| 2017-03-08 | $88.64 | $89.44 | $88.09 | $88.37 | $84.39 | 153,687 |
| 2017-03-07 | $88.14 | $89.37 | $87.71 | $88.35 | $84.37 | 258,038 |
| 2017-03-06 | $87.96 | $88.47 | $87.00 | $88.16 | $84.19 | 177,958 |
| 2017-03-03 | $89.00 | $89.03 | $88.20 | $88.57 | $84.58 | 267,875 |
| 2017-03-02 | $89.35 | $89.75 | $88.84 | $88.92 | $84.92 | 229,092 |
| 2017-03-01 | $88.75 | $89.50 | $87.97 | $89.44 | $85.41 | 312,732 |
| 2017-02-28 | $89.00 | $89.00 | $87.71 | $87.97 | $84.01 | 508,962 |
| 2017-02-27 | $88.95 | $89.11 | $88.19 | $89.10 | $85.09 | 413,028 |
| 2017-02-24 | $87.48 | $88.83 | $87.04 | $88.82 | $84.82 | 266,388 |
| 2017-02-23 | $89.06 | $89.06 | $86.84 | $88.18 | $84.21 | 462,438 |
| 2017-02-22 | $88.16 | $89.09 | $87.98 | $88.80 | $84.80 | 272,711 |
| 2017-02-21 | $86.52 | $88.23 | $86.45 | $88.22 | $84.25 | 327,946 |
| 2017-02-17 | $86.01 | $86.61 | $85.02 | $86.52 | $82.62 | 239,263 |
| 2017-02-16 | $86.21 | $86.72 | $85.51 | $86.16 | $82.28 | 252,877 |
| 2017-02-15 | $85.07 | $86.28 | $84.45 | $86.02 | $82.15 | 461,805 |
| 2017-02-14 | $85.58 | $85.73 | $84.76 | $85.13 | $81.30 | 353,232 |
| 2017-02-13 | $88.53 | $89.15 | $84.95 | $85.91 | $82.04 | 768,662 |
| 2017-02-10 | $87.75 | $89.34 | $85.25 | $88.40 | $84.42 | 977,326 |
| 2017-02-09 | $90.06 | $90.40 | $88.89 | $89.01 | $85.00 | 649,285 |
| 2017-02-08 | $89.05 | $90.44 | $88.75 | $89.91 | $85.86 | 447,961 |
| 2017-02-07 | $88.67 | $89.81 | $88.34 | $89.37 | $85.35 | 214,072 |
| 2017-02-06 | $88.82 | $88.89 | $87.90 | $88.54 | $84.55 | 286,158 |
| 2017-02-03 | $89.19 | $89.75 | $88.55 | $89.07 | $85.06 | 345,906 |
| 2017-02-02 | $88.50 | $88.81 | $87.77 | $88.27 | $84.29 | 239,296 |
| 2017-02-01 | $88.24 | $89.18 | $87.15 | $88.92 | $84.92 | 398,113 |
| 2017-01-31 | $89.05 | $89.05 | $87.14 | $87.24 | $83.31 | 437,162 |
| 2017-01-30 | $89.00 | $89.61 | $87.60 | $89.05 | $85.04 | 228,995 |
| 2017-01-27 | $88.76 | $90.15 | $88.16 | $89.78 | $85.74 | 196,094 |
| 2017-01-26 | $90.23 | $90.74 | $87.75 | $88.30 | $84.32 | 507,388 |
| 2017-01-25 | $91.04 | $91.76 | $89.94 | $90.06 | $86.00 | 455,244 |
| 2017-01-24 | $88.77 | $91.13 | $88.72 | $90.55 | $86.47 | 364,607 |
| 2017-01-23 | $87.36 | $88.63 | $87.36 | $88.33 | $84.35 | 652,151 |
| 2017-01-20 | $85.62 | $87.80 | $85.62 | $87.54 | $83.60 | 452,480 |
| 2017-01-19 | $86.26 | $86.96 | $85.40 | $85.61 | $81.75 | 211,503 |
| 2017-01-18 | $85.73 | $86.93 | $85.63 | $86.45 | $82.56 | 259,552 |
| 2017-01-17 | $86.80 | $86.94 | $84.90 | $85.17 | $81.33 | 220,291 |
| 2017-01-13 | $86.23 | $87.61 | $86.06 | $87.14 | $83.22 | 160,319 |
| 2017-01-12 | $86.13 | $86.22 | $84.80 | $85.95 | $82.08 | 142,533 |
| 2017-01-11 | $86.00 | $86.35 | $85.06 | $86.32 | $82.43 | 261,958 |
| 2017-01-10 | $85.09 | $85.75 | $84.64 | $85.57 | $81.72 | 300,275 |
| 2017-01-09 | $84.13 | $85.81 | $83.75 | $85.40 | $81.55 | 481,850 |
| 2017-01-06 | $82.67 | $84.24 | $82.28 | $83.94 | $80.16 | 269,952 |
| 2017-01-05 | $82.71 | $83.76 | $82.20 | $82.76 | $79.03 | 231,912 |
| 2017-01-04 | $83.95 | $84.05 | $82.49 | $83.03 | $79.29 | 363,388 |
| 2017-01-03 | $82.89 | $84.04 | $81.84 | $83.61 | $79.84 | 433,880 |
| 2016-12-30 | $83.30 | $83.31 | $81.36 | $81.93 | $78.24 | 250,734 |
| 2016-12-29 | $83.49 | $84.29 | $82.38 | $83.22 | $79.47 | 236,317 |
| 2016-12-28 | $85.56 | $85.56 | $83.06 | $83.23 | $79.48 | 197,460 |
| 2016-12-27 | $84.41 | $85.73 | $84.41 | $85.02 | $81.00 | 161,774 |
| 2016-12-23 | $84.56 | $85.19 | $83.33 | $84.56 | $80.56 | 190,233 |
| 2016-12-22 | $84.92 | $84.95 | $83.88 | $84.31 | $80.32 | 180,613 |
| 2016-12-21 | $85.69 | $86.00 | $84.51 | $84.58 | $80.58 | 262,082 |
| 2016-12-20 | $84.61 | $85.69 | $84.13 | $85.43 | $81.39 | 303,397 |
| 2016-12-19 | $83.65 | $85.80 | $83.47 | $84.11 | $80.13 | 265,738 |
| 2016-12-16 | $84.59 | $85.23 | $83.19 | $83.27 | $79.33 | 628,611 |
| 2016-12-15 | $83.21 | $85.59 | $82.50 | $84.21 | $80.22 | 541,325 |
| 2016-12-14 | $82.89 | $83.62 | $82.20 | $82.84 | $78.92 | 442,557 |
| 2016-12-13 | $85.62 | $88.09 | $81.80 | $83.04 | $79.11 | 1,063,193 |
| 2016-12-12 | $80.13 | $80.59 | $78.62 | $80.08 | $76.29 | 173,381 |
| 2016-12-09 | $81.36 | $81.39 | $79.81 | $80.33 | $76.53 | 226,721 |
| 2016-12-08 | $79.62 | $81.03 | $78.62 | $80.81 | $76.99 | 194,469 |
| 2016-12-07 | $78.23 | $79.67 | $77.45 | $79.35 | $75.59 | 214,836 |
| 2016-12-06 | $77.79 | $78.57 | $77.34 | $78.28 | $74.58 | 192,931 |
| 2016-12-05 | $77.07 | $78.55 | $76.94 | $77.98 | $74.29 | 297,311 |
| 2016-12-02 | $76.39 | $77.55 | $75.08 | $76.65 | $73.02 | 668,592 |
| 2016-12-01 | $81.70 | $81.98 | $75.92 | $76.50 | $72.88 | 671,377 |
| 2016-11-30 | $83.13 | $83.43 | $81.91 | $82.04 | $78.16 | 253,142 |
| 2016-11-29 | $83.78 | $84.02 | $82.95 | $83.10 | $79.17 | 291,333 |
| 2016-11-28 | $84.31 | $84.68 | $83.31 | $83.72 | $79.76 | 307,948 |
| 2016-11-25 | $83.89 | $84.41 | $83.27 | $84.34 | $80.35 | 103,826 |
| 2016-11-23 | $84.15 | $84.20 | $83.31 | $84.00 | $80.02 | 260,804 |
| 2016-11-22 | $83.41 | $84.11 | $82.98 | $83.95 | $79.98 | 424,608 |
| 2016-11-21 | $84.00 | $84.83 | $82.50 | $82.86 | $78.94 | 461,352 |
| 2016-11-18 | $81.66 | $82.16 | $81.25 | $81.83 | $77.96 | 174,406 |
| 2016-11-17 | $81.27 | $81.82 | $80.76 | $81.64 | $77.78 | 240,738 |
| 2016-11-16 | $79.77 | $81.33 | $79.77 | $80.98 | $77.15 | 188,721 |
| 2016-11-15 | $79.84 | $80.80 | $79.24 | $80.20 | $76.40 | 203,466 |
| 2016-11-14 | $79.71 | $80.11 | $79.04 | $79.83 | $76.05 | 384,141 |
| 2016-11-11 | $78.14 | $80.17 | $78.14 | $79.29 | $75.54 | 503,119 |
| 2016-11-10 | $80.64 | $81.45 | $77.58 | $77.79 | $74.11 | 428,503 |
| 2016-11-09 | $77.27 | $80.11 | $76.52 | $79.76 | $75.99 | 351,937 |
| 2016-11-08 | $79.21 | $79.31 | $77.81 | $78.68 | $74.96 | 207,036 |
| 2016-11-07 | $77.73 | $78.63 | $77.26 | $78.56 | $74.84 | 465,979 |
| 2016-11-04 | $76.19 | $77.26 | $75.56 | $76.69 | $73.06 | 330,535 |
| 2016-11-03 | $76.83 | $77.24 | $75.87 | $76.44 | $72.82 | 244,005 |
| 2016-11-02 | $76.67 | $77.31 | $75.93 | $76.51 | $72.89 | 386,813 |
| 2016-11-01 | $79.27 | $82.59 | $75.04 | $76.49 | $72.87 | 922,841 |
| 2016-10-31 | $77.97 | $79.48 | $77.91 | $78.81 | $75.08 | 532,622 |
| 2016-10-28 | $79.15 | $79.63 | $77.58 | $77.97 | $74.28 | 355,895 |
| 2016-10-27 | $79.96 | $80.78 | $78.56 | $79.01 | $75.27 | 265,033 |
| 2016-10-26 | $78.81 | $79.59 | $78.73 | $79.26 | $75.51 | 108,310 |
| 2016-10-25 | $79.30 | $79.71 | $78.57 | $79.18 | $75.43 | 133,761 |
| 2016-10-24 | $77.89 | $79.44 | $77.89 | $79.37 | $75.61 | 193,062 |
| 2016-10-21 | $76.43 | $77.65 | $75.94 | $77.59 | $73.92 | 194,460 |
| 2016-10-20 | $76.80 | $77.57 | $76.42 | $76.94 | $73.30 | 273,504 |
| 2016-10-19 | $76.80 | $77.35 | $75.84 | $77.12 | $73.47 | 138,629 |
| 2016-10-18 | $77.47 | $77.70 | $76.93 | $76.98 | $73.34 | 170,367 |
| 2016-10-17 | $76.95 | $77.38 | $76.44 | $76.51 | $72.89 | 254,863 |
| 2016-10-14 | $77.48 | $78.38 | $77.12 | $77.17 | $73.52 | 157,882 |
| 2016-10-13 | $77.71 | $77.71 | $76.16 | $76.90 | $73.26 | 417,966 |
| 2016-10-12 | $78.84 | $78.84 | $78.00 | $78.11 | $74.41 | 310,374 |
| 2016-10-11 | $80.54 | $80.65 | $78.01 | $79.12 | $75.38 | 379,741 |
| 2016-10-10 | $80.60 | $81.37 | $80.36 | $80.49 | $76.68 | 158,225 |
| 2016-10-07 | $80.20 | $80.45 | $79.01 | $80.27 | $76.47 | 181,227 |
| 2016-10-06 | $80.28 | $80.40 | $79.22 | $80.31 | $76.51 | 373,993 |
| 2016-10-05 | $79.14 | $80.30 | $79.14 | $80.02 | $76.23 | 250,192 |
| 2016-10-04 | $79.46 | $79.76 | $78.26 | $79.06 | $75.32 | 205,271 |
| 2016-10-03 | $80.23 | $80.50 | $78.85 | $79.19 | $75.44 | 377,314 |
| 2016-09-30 | $79.27 | $80.94 | $79.27 | $80.50 | $76.69 | 787,404 |
| 2016-09-29 | $79.14 | $79.55 | $78.18 | $78.95 | $75.21 | 334,373 |
| 2016-09-28 | $78.35 | $79.00 | $77.96 | $78.94 | $75.20 | 323,036 |
| 2016-09-27 | $76.43 | $78.46 | $76.28 | $78.42 | $74.52 | 388,973 |
| 2016-09-26 | $76.04 | $77.85 | $75.61 | $76.36 | $72.56 | 455,971 |
| 2016-09-23 | $77.07 | $77.97 | $75.94 | $76.53 | $72.72 | 301,061 |
| 2016-09-22 | $77.26 | $77.92 | $76.89 | $77.36 | $73.51 | 438,845 |
| 2016-09-21 | $75.88 | $76.49 | $75.25 | $76.45 | $72.65 | 208,267 |
| 2016-09-20 | $76.17 | $76.42 | $75.46 | $75.57 | $71.81 | 252,473 |
| 2016-09-19 | $76.21 | $76.99 | $75.46 | $75.96 | $72.18 | 161,383 |
| 2016-09-16 | $75.78 | $75.94 | $74.61 | $75.62 | $71.86 | 466,071 |
| 2016-09-15 | $74.79 | $75.40 | $74.07 | $75.21 | $71.47 | 647,585 |
| 2016-09-14 | $74.80 | $75.21 | $74.40 | $74.66 | $70.95 | 260,563 |
| 2016-09-13 | $75.03 | $76.13 | $74.38 | $74.69 | $70.98 | 444,053 |
| 2016-09-12 | $73.42 | $75.40 | $71.60 | $75.38 | $71.63 | 407,760 |
| 2016-09-09 | $74.93 | $75.54 | $73.37 | $73.42 | $69.77 | 470,381 |
| 2016-09-08 | $76.33 | $76.42 | $75.40 | $75.56 | $71.80 | 297,955 |
| 2016-09-07 | $76.50 | $76.68 | $75.61 | $76.68 | $72.87 | 268,325 |
| 2016-09-06 | $77.83 | $77.99 | $76.17 | $76.65 | $72.84 | 374,748 |
| 2016-09-02 | $78.05 | $78.45 | $77.05 | $77.37 | $73.52 | 5,209,528 |
| 2016-09-01 | $76.65 | $77.74 | $76.12 | $77.66 | $73.80 | 238,251 |
| 2016-08-31 | $76.35 | $76.83 | $75.80 | $76.72 | $72.90 | 342,566 |
| 2016-08-30 | $76.23 | $77.68 | $76.18 | $76.37 | $72.57 | 335,712 |
| 2016-08-29 | $76.63 | $77.10 | $76.09 | $76.17 | $72.38 | 238,975 |
| 2016-08-26 | $75.80 | $76.77 | $75.60 | $76.69 | $72.88 | 320,331 |
| 2016-08-25 | $75.06 | $75.88 | $74.79 | $75.29 | $71.55 | 104,004 |
| 2016-08-24 | $75.85 | $76.03 | $74.83 | $75.02 | $71.29 | 278,812 |
| 2016-08-23 | $76.16 | $76.53 | $75.03 | $75.91 | $72.13 | 141,837 |
| 2016-08-22 | $74.86 | $75.64 | $74.62 | $75.60 | $71.84 | 110,350 |
| 2016-08-19 | $74.22 | $75.65 | $74.22 | $75.01 | $71.28 | 261,351 |
| 2016-08-18 | $73.52 | $74.40 | $73.52 | $74.29 | $70.60 | 93,083 |
| 2016-08-17 | $73.48 | $74.03 | $72.13 | $73.76 | $70.09 | 178,695 |
| 2016-08-16 | $74.26 | $74.26 | $73.43 | $73.76 | $70.09 | 192,999 |
| 2016-08-15 | $73.58 | $74.78 | $72.94 | $74.62 | $70.91 | 187,761 |
| 2016-08-12 | $73.11 | $73.60 | $72.95 | $73.55 | $69.89 | 85,189 |
| 2016-08-11 | $73.58 | $73.80 | $71.09 | $73.37 | $69.72 | 113,668 |
| 2016-08-10 | $73.66 | $73.66 | $72.71 | $73.28 | $69.64 | 140,459 |
| 2016-08-09 | $72.76 | $74.21 | $72.76 | $73.71 | $70.04 | 188,802 |
| 2016-08-08 | $73.20 | $73.39 | $72.21 | $72.86 | $69.24 | 163,990 |
| 2016-08-05 | $72.81 | $73.20 | $71.84 | $72.98 | $69.35 | 172,206 |
| 2016-08-04 | $71.86 | $72.54 | $71.68 | $72.28 | $68.69 | 157,171 |
| 2016-08-03 | $70.90 | $72.00 | $70.00 | $71.81 | $68.24 | 323,632 |
| 2016-08-02 | $72.79 | $72.95 | $70.76 | $71.20 | $67.66 | 348,927 |
| 2016-08-01 | $72.67 | $73.38 | $72.44 | $72.83 | $69.21 | 164,313 |
| 2016-07-29 | $73.28 | $73.58 | $72.07 | $72.72 | $69.10 | 430,012 |
| 2016-07-28 | $73.79 | $74.08 | $72.91 | $73.27 | $69.63 | 249,713 |
| 2016-07-27 | $74.33 | $74.84 | $73.47 | $73.94 | $70.26 | 392,197 |
| 2016-07-26 | $73.08 | $73.97 | $71.03 | $73.79 | $70.12 | 959,119 |
| 2016-07-25 | $71.59 | $73.36 | $71.59 | $73.21 | $69.57 | 461,223 |
| 2016-07-22 | $71.42 | $72.59 | $70.77 | $72.08 | $68.50 | 178,494 |
| 2016-07-21 | $72.42 | $72.72 | $71.29 | $71.54 | $67.98 | 235,561 |
| 2016-07-20 | $71.47 | $72.96 | $71.09 | $72.31 | $68.71 | 330,726 |
| 2016-07-19 | $70.85 | $71.37 | $70.63 | $70.98 | $67.45 | 124,638 |
| 2016-07-18 | $71.39 | $71.68 | $70.78 | $70.85 | $67.33 | 194,060 |
| 2016-07-15 | $70.96 | $71.14 | $70.01 | $70.92 | $67.39 | 146,455 |
| 2016-07-14 | $71.10 | $71.25 | $70.11 | $70.61 | $67.10 | 208,235 |
| 2016-07-13 | $70.89 | $71.31 | $70.07 | $70.33 | $66.83 | 260,713 |
| 2016-07-12 | $70.34 | $71.05 | $69.98 | $70.71 | $67.19 | 201,502 |
| 2016-07-11 | $69.25 | $69.88 | $68.94 | $69.81 | $66.34 | 233,519 |
| 2016-07-08 | $68.10 | $69.25 | $67.78 | $68.83 | $65.41 | 232,535 |
| 2016-07-07 | $66.97 | $68.50 | $66.87 | $67.43 | $64.08 | 249,427 |
| 2016-07-06 | $65.45 | $66.80 | $65.11 | $66.52 | $63.21 | 206,168 |
| 2016-07-05 | $67.26 | $67.91 | $65.89 | $66.11 | $62.82 | 256,638 |
| 2016-07-01 | $68.18 | $68.35 | $67.37 | $67.60 | $64.24 | 187,014 |
| 2016-06-30 | $66.81 | $68.34 | $65.63 | $68.32 | $64.92 | 337,061 |
| 2016-06-29 | $67.22 | $68.69 | $66.48 | $66.92 | $63.59 | 289,377 |
| 2016-06-28 | $63.91 | $66.51 | $63.71 | $66.35 | $63.05 | 567,609 |
| 2016-06-27 | $65.42 | $65.42 | $62.38 | $63.30 | $59.97 | 439,431 |
| 2016-06-24 | $66.40 | $68.22 | $65.57 | $66.20 | $62.72 | 484,119 |
| 2016-06-23 | $68.95 | $69.92 | $68.48 | $69.89 | $66.21 | 279,847 |
| 2016-06-22 | $68.33 | $68.71 | $67.76 | $68.17 | $64.59 | 232,966 |
| 2016-06-21 | $68.61 | $68.99 | $67.71 | $68.23 | $64.64 | 228,216 |
| 2016-06-20 | $68.51 | $69.52 | $68.29 | $68.38 | $64.78 | 204,661 |
| 2016-06-17 | $69.08 | $69.08 | $67.02 | $67.90 | $64.33 | 397,492 |
| 2016-06-16 | $68.43 | $68.98 | $67.64 | $68.91 | $65.29 | 146,981 |
| 2016-06-15 | $69.15 | $69.76 | $68.67 | $68.96 | $65.33 | 209,276 |
| 2016-06-14 | $68.60 | $69.06 | $68.11 | $68.75 | $65.13 | 246,472 |
| 2016-06-13 | $68.33 | $69.53 | $67.88 | $68.60 | $64.99 | 212,415 |
| 2016-06-10 | $69.78 | $70.10 | $68.82 | $69.07 | $65.44 | 210,320 |
| 2016-06-09 | $70.03 | $70.82 | $69.50 | $70.75 | $67.03 | 217,480 |
| 2016-06-08 | $70.40 | $71.05 | $69.60 | $70.63 | $66.92 | 218,865 |
| 2016-06-07 | $69.19 | $70.33 | $68.89 | $70.22 | $66.53 | 299,467 |
| 2016-06-06 | $68.80 | $69.20 | $68.42 | $68.77 | $65.15 | 141,645 |
| 2016-06-03 | $68.85 | $68.86 | $68.01 | $68.70 | $65.09 | 165,904 |
| 2016-06-02 | $68.58 | $68.77 | $68.04 | $68.69 | $65.08 | 251,024 |
| 2016-06-01 | $67.56 | $68.93 | $67.56 | $68.72 | $65.11 | 198,838 |
| 2016-05-31 | $68.60 | $68.98 | $67.95 | $68.33 | $64.74 | 294,561 |
| 2016-05-27 | $67.66 | $68.66 | $67.46 | $68.52 | $64.92 | 406,905 |
| 2016-05-26 | $66.91 | $67.98 | $66.91 | $67.86 | $64.29 | 299,500 |
| 2016-05-25 | $67.52 | $67.85 | $66.54 | $66.89 | $63.37 | 254,375 |
| 2016-05-24 | $65.87 | $67.54 | $65.71 | $66.89 | $63.37 | 676,305 |
| 2016-05-23 | $64.18 | $66.48 | $64.18 | $65.37 | $61.93 | 557,794 |
| 2016-05-20 | $62.65 | $64.16 | $62.65 | $64.12 | $60.75 | 309,609 |
| 2016-05-19 | $62.75 | $63.60 | $61.25 | $62.12 | $58.85 | 297,743 |
| 2016-05-18 | $61.70 | $63.88 | $60.02 | $63.01 | $59.70 | 187,714 |
| 2016-05-17 | $62.97 | $63.41 | $61.92 | $62.09 | $58.82 | 367,757 |
| 2016-05-16 | $61.67 | $63.59 | $61.67 | $62.86 | $59.55 | 297,657 |
| 2016-05-13 | $60.56 | $61.84 | $60.56 | $61.45 | $58.22 | 222,521 |
| 2016-05-12 | $62.50 | $62.50 | $60.06 | $60.93 | $57.73 | 234,082 |
| 2016-05-11 | $62.25 | $63.20 | $61.75 | $62.33 | $59.05 | 213,208 |
| 2016-05-10 | $61.94 | $62.52 | $61.09 | $62.40 | $59.12 | 178,733 |
| 2016-05-09 | $62.51 | $63.87 | $61.78 | $61.85 | $58.60 | 256,244 |
| 2016-05-06 | $61.05 | $62.51 | $61.00 | $62.51 | $59.22 | 254,364 |
| 2016-05-05 | $62.27 | $62.65 | $61.47 | $61.68 | $58.44 | 325,768 |
| 2016-05-04 | $63.63 | $63.80 | $62.17 | $62.26 | $58.99 | 404,715 |
| 2016-05-03 | $65.50 | $65.50 | $62.41 | $64.45 | $61.06 | 582,696 |
| 2016-05-02 | $61.09 | $63.72 | $61.09 | $63.51 | $60.17 | 412,728 |
| 2016-04-29 | $64.28 | $64.35 | $61.92 | $62.42 | $59.14 | 310,342 |
| 2016-04-28 | $65.03 | $65.46 | $63.95 | $64.19 | $60.81 | 204,687 |
| 2016-04-27 | $64.68 | $66.24 | $63.68 | $65.36 | $61.92 | 204,886 |
| 2016-04-26 | $64.02 | $65.54 | $63.81 | $64.94 | $61.52 | 212,831 |
| 2016-04-25 | $63.53 | $64.55 | $63.35 | $63.70 | $60.35 | 203,549 |
| 2016-04-22 | $63.17 | $64.73 | $63.17 | $64.19 | $60.81 | 247,105 |
| 2016-04-21 | $63.58 | $64.02 | $63.01 | $63.41 | $60.08 | 240,160 |
| 2016-04-20 | $63.70 | $65.32 | $63.54 | $63.76 | $60.41 | 218,092 |
| 2016-04-19 | $65.13 | $65.13 | $63.42 | $63.94 | $60.58 | 287,101 |
| 2016-04-18 | $64.18 | $65.21 | $64.18 | $64.92 | $61.51 | 202,624 |
| 2016-04-15 | $64.98 | $65.74 | $64.48 | $64.69 | $61.29 | 221,384 |
| 2016-04-14 | $65.89 | $66.00 | $64.32 | $65.26 | $61.83 | 246,691 |
| 2016-04-13 | $63.95 | $66.02 | $63.68 | $65.89 | $62.42 | 305,276 |
| 2016-04-12 | $63.68 | $64.17 | $62.95 | $63.54 | $60.20 | 197,627 |
| 2016-04-11 | $64.06 | $64.40 | $63.40 | $63.52 | $60.18 | 166,718 |
| 2016-04-08 | $63.81 | $64.25 | $63.40 | $63.65 | $60.30 | 199,950 |
| 2016-04-07 | $63.64 | $63.98 | $62.52 | $63.47 | $60.13 | 357,053 |
| 2016-04-06 | $62.79 | $64.08 | $62.71 | $63.89 | $60.53 | 229,349 |
| 2016-04-05 | $62.97 | $63.35 | $62.50 | $62.84 | $59.54 | 209,830 |
| 2016-04-04 | $64.72 | $65.26 | $63.45 | $63.47 | $60.13 | 238,348 |
| 2016-04-01 | $63.03 | $64.69 | $62.68 | $64.45 | $61.06 | 228,480 |
| 2016-03-31 | $62.39 | $64.12 | $61.94 | $63.64 | $60.29 | 366,926 |
| 2016-03-30 | $62.71 | $63.21 | $62.05 | $62.55 | $59.26 | 166,503 |
| 2016-03-29 | $60.55 | $62.31 | $60.25 | $62.17 | $58.90 | 306,268 |
| 2016-03-28 | $61.57 | $61.81 | $60.66 | $60.92 | $57.53 | 169,740 |
| 2016-03-24 | $60.54 | $61.24 | $59.31 | $61.21 | $57.81 | 131,534 |
| 2016-03-23 | $61.52 | $61.89 | $60.90 | $60.93 | $57.54 | 205,877 |
| 2016-03-22 | $61.06 | $61.74 | $60.92 | $61.53 | $58.11 | 233,224 |
| 2016-03-21 | $62.37 | $62.45 | $61.24 | $61.45 | $58.03 | 169,216 |
| 2016-03-18 | $60.89 | $62.56 | $59.89 | $62.54 | $59.06 | 459,007 |
| 2016-03-17 | $60.27 | $60.69 | $59.41 | $60.59 | $57.22 | 227,248 |
| 2016-03-16 | $59.38 | $60.65 | $58.74 | $60.42 | $57.06 | 158,125 |
| 2016-03-15 | $59.89 | $60.01 | $59.00 | $59.68 | $56.36 | 375,201 |
| 2016-03-14 | $61.21 | $61.32 | $59.84 | $60.33 | $56.97 | 149,804 |
| 2016-03-11 | $60.11 | $61.16 | $59.29 | $61.08 | $57.68 | 196,891 |
| 2016-03-10 | $60.14 | $60.93 | $58.84 | $59.65 | $56.33 | 159,077 |
| 2016-03-09 | $59.15 | $59.81 | $58.01 | $59.77 | $56.45 | 178,445 |
| 2016-03-08 | $61.17 | $61.25 | $58.60 | $58.86 | $55.59 | 198,865 |
| 2016-03-07 | $61.28 | $62.37 | $60.98 | $61.51 | $58.09 | 272,789 |
| 2016-03-04 | $60.79 | $61.94 | $59.77 | $61.80 | $58.36 | 347,583 |
| 2016-03-03 | $60.50 | $60.82 | $59.48 | $60.46 | $57.10 | 210,143 |
| 2016-03-02 | $60.00 | $60.90 | $59.60 | $60.51 | $57.14 | 215,112 |
| 2016-03-01 | $58.60 | $60.30 | $58.29 | $60.26 | $56.91 | 297,658 |
| 2016-02-29 | $58.39 | $59.49 | $58.39 | $59.06 | $55.77 | 328,786 |
| 2016-02-26 | $58.15 | $58.76 | $58.15 | $58.74 | $55.47 | 227,839 |
| 2016-02-25 | $57.50 | $57.95 | $55.05 | $57.85 | $54.63 | 327,079 |
| 2016-02-24 | $57.47 | $57.63 | $55.69 | $57.29 | $54.10 | 365,170 |
| 2016-02-23 | $58.60 | $59.79 | $57.80 | $58.22 | $54.98 | 209,469 |
| 2016-02-22 | $58.91 | $59.50 | $58.42 | $58.77 | $55.50 | 245,716 |
| 2016-02-19 | $58.21 | $58.82 | $57.12 | $58.39 | $55.14 | 255,660 |
| 2016-02-18 | $59.00 | $59.50 | $57.94 | $58.12 | $54.89 | 222,605 |
| 2016-02-17 | $58.36 | $59.23 | $57.68 | $58.83 | $55.56 | 197,348 |
| 2016-02-16 | $57.73 | $58.50 | $56.88 | $58.09 | $54.86 | 199,596 |
| 2016-02-12 | $56.76 | $57.26 | $55.34 | $56.76 | $53.60 | 171,798 |
| 2016-02-11 | $55.45 | $56.77 | $55.21 | $56.26 | $53.13 | 182,445 |
| 2016-02-10 | $56.37 | $58.21 | $56.20 | $56.50 | $53.36 | 415,269 |
| 2016-02-09 | $55.91 | $57.20 | $55.21 | $56.21 | $53.08 | 415,878 |
| 2016-02-08 | $58.99 | $60.69 | $55.42 | $56.36 | $53.22 | 1,035,115 |
| 2016-02-05 | $61.20 | $62.49 | $59.16 | $60.01 | $56.67 | 858,766 |
| 2016-02-04 | $58.00 | $58.51 | $57.12 | $58.26 | $55.02 | 839,385 |
| 2016-02-03 | $59.48 | $59.75 | $57.54 | $58.26 | $55.02 | 384,634 |
| 2016-02-02 | $61.48 | $61.94 | $58.14 | $58.98 | $55.70 | 427,564 |
| 2016-02-01 | $62.47 | $62.82 | $60.32 | $62.30 | $58.83 | 231,454 |
| 2016-01-29 | $60.90 | $62.70 | $60.73 | $62.57 | $59.09 | 418,069 |
| 2016-01-28 | $60.44 | $60.68 | $60.05 | $60.38 | $57.02 | 184,101 |
| 2016-01-27 | $60.91 | $61.19 | $59.50 | $59.66 | $56.34 | 170,829 |
| 2016-01-26 | $61.61 | $61.95 | $61.00 | $61.32 | $57.91 | 258,110 |
| 2016-01-25 | $61.07 | $62.46 | $61.05 | $61.36 | $57.95 | 400,175 |
| 2016-01-22 | $61.04 | $61.95 | $60.52 | $61.59 | $58.16 | 325,458 |
| 2016-01-21 | $58.65 | $60.66 | $57.02 | $60.04 | $56.70 | 455,946 |
| 2016-01-20 | $56.61 | $59.03 | $55.81 | $58.24 | $55.00 | 394,212 |
| 2016-01-19 | $57.97 | $58.68 | $56.24 | $57.30 | $54.11 | 352,077 |
| 2016-01-15 | $57.85 | $58.38 | $56.33 | $57.42 | $54.23 | 394,925 |
| 2016-01-14 | $58.61 | $60.07 | $58.15 | $59.81 | $56.48 | 318,752 |
| 2016-01-13 | $59.17 | $59.68 | $57.78 | $58.19 | $54.95 | 251,177 |
| 2016-01-12 | $59.14 | $59.35 | $58.04 | $59.09 | $55.80 | 264,665 |
| 2016-01-11 | $57.57 | $58.93 | $56.93 | $58.43 | $55.18 | 204,858 |
| 2016-01-08 | $57.36 | $58.82 | $57.20 | $57.35 | $54.16 | 416,064 |
| 2016-01-07 | $57.97 | $59.21 | $56.90 | $57.21 | $54.03 | 380,734 |
| 2016-01-06 | $59.00 | $59.60 | $58.54 | $58.91 | $55.63 | 282,236 |
| 2016-01-05 | $60.93 | $61.54 | $59.37 | $59.90 | $56.57 | 362,193 |
| 2016-01-04 | $62.45 | $62.58 | $60.59 | $60.97 | $57.58 | 351,627 |
| 2015-12-31 | $64.54 | $64.87 | $63.54 | $63.71 | $60.17 | 269,608 |
| 2015-12-30 | $65.13 | $65.44 | $64.72 | $64.78 | $61.18 | 174,739 |
| 2015-12-29 | $64.55 | $65.45 | $64.12 | $65.13 | $61.51 | 160,796 |
| 2015-12-28 | $64.33 | $64.63 | $63.37 | $64.27 | $60.51 | 94,257 |
| 2015-12-24 | $64.45 | $65.06 | $64.14 | $64.57 | $60.79 | 61,104 |
| 2015-12-23 | $64.80 | $64.81 | $63.97 | $64.45 | $60.68 | 119,307 |
| 2015-12-22 | $64.52 | $64.63 | $63.22 | $64.53 | $60.75 | 124,784 |
| 2015-12-21 | $63.46 | $64.42 | $63.40 | $64.39 | $60.62 | 115,223 |
| 2015-12-18 | $62.83 | $63.88 | $62.11 | $63.15 | $59.45 | 491,755 |
| 2015-12-17 | $64.12 | $64.76 | $63.21 | $63.22 | $59.52 | 141,235 |
| 2015-12-16 | $64.26 | $64.68 | $63.05 | $63.78 | $60.05 | 169,432 |
| 2015-12-15 | $63.35 | $64.33 | $62.05 | $64.06 | $60.31 | 222,798 |
| 2015-12-14 | $63.30 | $65.46 | $62.53 | $62.90 | $59.22 | 236,496 |
| 2015-12-11 | $63.62 | $64.37 | $63.08 | $63.38 | $59.67 | 200,986 |
| 2015-12-10 | $64.50 | $64.74 | $63.83 | $64.51 | $60.73 | 248,440 |
| 2015-12-09 | $66.12 | $66.12 | $64.44 | $64.55 | $60.77 | 276,365 |
| 2015-12-08 | $66.02 | $66.61 | $65.52 | $66.22 | $62.35 | 144,818 |
| 2015-12-07 | $67.15 | $67.26 | $66.45 | $66.68 | $62.78 | 220,969 |
| 2015-12-04 | $66.54 | $67.53 | $66.32 | $67.17 | $63.24 | 362,510 |
| 2015-12-03 | $67.51 | $68.16 | $66.34 | $66.56 | $62.67 | 247,153 |
| 2015-12-02 | $68.92 | $69.25 | $67.09 | $67.29 | $63.35 | 320,573 |
| 2015-12-01 | $68.48 | $69.17 | $67.87 | $68.88 | $64.85 | 306,380 |
| 2015-11-30 | $68.25 | $69.11 | $67.88 | $68.33 | $64.33 | 257,217 |
| 2015-11-27 | $67.87 | $68.33 | $67.51 | $67.82 | $63.85 | 74,455 |
| 2015-11-25 | $67.37 | $68.17 | $67.14 | $67.87 | $63.90 | 148,141 |
| 2015-11-24 | $65.75 | $67.45 | $65.75 | $67.34 | $63.40 | 276,181 |
| 2015-11-23 | $66.36 | $66.99 | $66.06 | $66.20 | $62.33 | 170,626 |
| 2015-11-20 | $66.19 | $67.08 | $65.79 | $66.62 | $62.72 | 299,248 |
| 2015-11-19 | $66.23 | $66.71 | $65.68 | $65.87 | $62.02 | 220,531 |
| 2015-11-18 | $64.55 | $66.43 | $64.12 | $66.40 | $62.51 | 347,441 |
| 2015-11-17 | $63.58 | $64.75 | $63.51 | $64.42 | $60.65 | 188,871 |
| 2015-11-16 | $62.55 | $63.54 | $60.73 | $63.52 | $59.80 | 201,562 |
| 2015-11-13 | $63.06 | $63.57 | $62.32 | $62.56 | $58.90 | 194,300 |
| 2015-11-12 | $63.40 | $63.99 | $62.91 | $63.34 | $59.63 | 264,864 |
| 2015-11-11 | $63.81 | $64.86 | $63.69 | $63.82 | $60.09 | 264,389 |
| 2015-11-10 | $63.58 | $63.86 | $62.73 | $63.61 | $59.89 | 161,187 |
| 2015-11-09 | $63.90 | $64.12 | $63.21 | $64.00 | $60.25 | 261,360 |
| 2015-11-06 | $62.74 | $64.49 | $62.46 | $64.42 | $60.65 | 260,795 |
| 2015-11-05 | $62.69 | $63.50 | $62.60 | $63.12 | $59.43 | 194,674 |
| 2015-11-04 | $62.70 | $63.04 | $62.18 | $62.90 | $59.22 | 354,439 |
| 2015-11-03 | $62.49 | $63.17 | $62.46 | $62.78 | $59.11 | 189,342 |
| 2015-11-02 | $62.35 | $63.38 | $62.35 | $62.80 | $59.13 | 461,353 |
| 2015-10-30 | $61.86 | $62.69 | $60.02 | $62.42 | $58.77 | 271,828 |
| 2015-10-29 | $62.17 | $62.89 | $61.36 | $61.73 | $58.12 | 277,775 |
| 2015-10-28 | $62.00 | $63.02 | $61.45 | $62.98 | $59.29 | 356,324 |
| 2015-10-27 | $62.23 | $62.59 | $59.25 | $61.66 | $58.05 | 865,531 |
| 2015-10-26 | $58.00 | $58.74 | $57.46 | $57.76 | $54.38 | 390,641 |
| 2015-10-23 | $58.20 | $59.24 | $57.13 | $58.74 | $55.30 | 338,983 |
| 2015-10-22 | $56.51 | $58.15 | $56.09 | $57.75 | $54.37 | 290,243 |
| 2015-10-21 | $57.48 | $57.76 | $55.77 | $55.85 | $52.58 | 335,990 |
| 2015-10-20 | $57.34 | $57.80 | $56.76 | $57.09 | $53.75 | 372,449 |
| 2015-10-19 | $56.91 | $57.82 | $56.74 | $57.44 | $54.08 | 377,957 |
| 2015-10-16 | $57.20 | $57.67 | $56.40 | $56.95 | $53.62 | 436,506 |
| 2015-10-15 | $56.50 | $57.59 | $56.14 | $57.17 | $53.82 | 418,472 |
| 2015-10-14 | $54.54 | $57.18 | $54.54 | $56.28 | $52.99 | 590,536 |
| 2015-10-13 | $54.85 | $55.49 | $54.47 | $54.47 | $51.28 | 196,393 |
| 2015-10-12 | $55.13 | $55.50 | $54.60 | $55.19 | $51.96 | 101,304 |
| 2015-10-09 | $55.40 | $55.58 | $54.90 | $54.99 | $51.77 | 160,042 |
| 2015-10-08 | $54.86 | $55.44 | $54.20 | $55.30 | $52.06 | 409,858 |
| 2015-10-07 | $54.58 | $55.48 | $54.46 | $55.00 | $51.78 | 555,446 |
| 2015-10-06 | $56.60 | $56.60 | $53.07 | $54.18 | $51.01 | 517,932 |
| 2015-10-05 | $52.00 | $53.68 | $49.26 | $53.24 | $50.12 | 423,631 |
| 2015-10-02 | $49.92 | $51.57 | $49.44 | $51.53 | $48.51 | 224,859 |
| 2015-10-01 | $51.09 | $51.16 | $49.27 | $50.42 | $47.47 | 312,042 |
| 2015-09-30 | $50.18 | $51.28 | $50.16 | $51.20 | $48.20 | 294,532 |
| 2015-09-29 | $49.24 | $49.71 | $48.74 | $49.54 | $46.64 | 344,296 |
| 2015-09-28 | $50.07 | $50.19 | $49.19 | $49.19 | $46.31 | 193,334 |
| 2015-09-25 | $49.89 | $50.80 | $49.43 | $50.50 | $47.35 | 361,099 |
| 2015-09-24 | $48.77 | $49.48 | $47.94 | $49.37 | $46.29 | 262,823 |
| 2015-09-23 | $49.59 | $50.05 | $49.16 | $49.24 | $46.17 | 179,141 |
| 2015-09-22 | $49.98 | $49.98 | $49.00 | $49.24 | $46.17 | 247,668 |
| 2015-09-21 | $50.93 | $51.51 | $50.28 | $50.32 | $47.18 | 171,637 |
| 2015-09-18 | $50.30 | $50.90 | $50.15 | $50.44 | $47.30 | 443,684 |
| 2015-09-17 | $50.87 | $51.75 | $50.80 | $51.16 | $47.97 | 239,697 |
| 2015-09-16 | $51.44 | $51.48 | $50.73 | $51.03 | $47.85 | 235,293 |
| 2015-09-15 | $50.58 | $51.30 | $50.42 | $51.13 | $47.94 | 236,749 |
| 2015-09-14 | $51.19 | $51.45 | $50.09 | $50.57 | $47.42 | 533,067 |
| 2015-09-11 | $49.81 | $51.14 | $49.40 | $50.62 | $47.46 | 304,170 |
| 2015-09-10 | $49.84 | $50.48 | $49.09 | $49.69 | $46.59 | 163,473 |
| 2015-09-09 | $50.52 | $51.25 | $49.59 | $49.66 | $46.56 | 204,269 |
| 2015-09-08 | $49.42 | $50.43 | $48.74 | $50.18 | $47.05 | 222,434 |
Monolithic Power System Inc (MPWR) News Headlines
.jpg)
Stocks making the biggest moves after hours: Disney, PayPal, Arm Holdings, Wynn Resorts and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 7, 2024.jpg)
.jpg)
Top Stock Movers Now: Arm, Disney, PayPal, and More
U.S. equities were mixed at midday Thursday, Feb. 8, 2024, as the market reacted to the latest corporate earnings news.
investopedia.com Feb. 8, 2024Recent Monolithic Power System Inc (MPWR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Monolithic Power System Inc (MPWR) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |