MSCI Inc (MSCI) Exchange: NYSE
Data as of April 19, 2024
$510.07 ($4.31) 0.85%
MSCI Inc - Daily Information
Click for more stock information on MSCI Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $508.03 |
| Previous Close | $510.07 |
| High | $510.22 |
| Low | $503.99 |
| Adjusted Open | $508.03 |
| Previous Adjusted Close | $510.07 |
| Adjusted High | $510.22 |
| Adjusted Low | $503.99 |
About MSCI Inc (MSCI)
MSCI Inc (MSCI) is a leading provider of critical decision support tools and services for the global investment community. Founded in 1998, MSCI is denoted on the New York Stock Exchange as MSCI. Since this time, MSCI has greatly grown its product offerings in response to customer needs and rapidly expanding financial services sector. With services ranging from index products and portfolio analytics to risk management and high-performance technology, MSCI offers clients a comprehensive suite of leading edge products and services to invest in and optimize investment portfolios, reducing their cost base, increasing their access to financial markets, and enhancing risk-adjusted returns.
Invest in MSCI Inc (MSCI)
Historical Stock Data for MSCI Inc (MSCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $508.03 | $510.22 | $503.99 | $510.07 | $510.07 | 519,941 |
| 2024-04-18 | $512.32 | $518.17 | $499.77 | $505.76 | $505.76 | 1,421,611 |
| 2024-04-17 | $517.57 | $518.42 | $511.47 | $511.83 | $511.83 | 447,730 |
| 2024-04-16 | $513.20 | $514.35 | $508.67 | $513.43 | $513.43 | 470,877 |
| 2024-04-15 | $533.36 | $534.10 | $510.76 | $513.06 | $513.06 | 525,038 |
| 2024-04-12 | $528.51 | $532.90 | $520.78 | $526.62 | $526.62 | 386,164 |
| 2024-04-11 | $532.66 | $539.29 | $526.58 | $534.49 | $534.49 | 336,702 |
| 2024-04-10 | $541.55 | $549.10 | $532.60 | $533.05 | $533.05 | 317,423 |
| 2024-04-09 | $554.70 | $555.00 | $549.82 | $554.72 | $554.72 | 271,840 |
| 2024-04-08 | $544.40 | $549.99 | $541.40 | $549.06 | $549.06 | 301,910 |
| 2024-04-05 | $536.24 | $543.56 | $535.35 | $542.39 | $542.39 | 420,034 |
| 2024-04-04 | $543.37 | $547.95 | $531.92 | $533.58 | $533.58 | 464,307 |
| 2024-04-03 | $541.94 | $544.56 | $539.51 | $540.00 | $540.00 | 313,335 |
| 2024-04-02 | $551.69 | $554.73 | $537.83 | $542.29 | $542.29 | 356,287 |
| 2024-04-01 | $562.36 | $563.62 | $552.25 | $554.83 | $554.83 | 280,663 |
| 2024-03-28 | $558.46 | $563.23 | $557.52 | $560.45 | $560.45 | 338,976 |
| 2024-03-27 | $556.62 | $558.23 | $550.42 | $557.00 | $557.00 | 312,982 |
| 2024-03-26 | $551.93 | $556.00 | $551.06 | $551.68 | $551.68 | 377,728 |
| 2024-03-25 | $550.75 | $552.21 | $547.53 | $551.34 | $551.34 | 297,439 |
| 2024-03-22 | $563.00 | $563.00 | $550.79 | $553.11 | $553.11 | 364,305 |
| 2024-03-21 | $560.42 | $568.46 | $560.02 | $563.78 | $563.78 | 493,407 |
| 2024-03-20 | $565.05 | $565.44 | $555.82 | $559.14 | $559.14 | 529,319 |
| 2024-03-19 | $551.00 | $564.80 | $548.82 | $564.33 | $564.33 | 341,439 |
| 2024-03-18 | $547.25 | $555.19 | $545.54 | $550.39 | $550.39 | 358,422 |
| 2024-03-15 | $549.56 | $552.12 | $544.08 | $544.74 | $544.74 | 520,651 |
| 2024-03-14 | $559.00 | $559.23 | $546.85 | $553.07 | $553.07 | 281,611 |
| 2024-03-13 | $566.98 | $566.98 | $556.73 | $557.52 | $557.52 | 340,956 |
| 2024-03-12 | $567.60 | $578.65 | $561.39 | $565.80 | $565.80 | 366,334 |
| 2024-03-11 | $550.52 | $564.79 | $548.39 | $564.30 | $564.30 | 361,856 |
| 2024-03-08 | $550.00 | $555.18 | $549.15 | $551.50 | $551.50 | 279,905 |
| 2024-03-07 | $559.20 | $559.20 | $550.00 | $550.17 | $550.17 | 382,482 |
| 2024-03-06 | $551.00 | $554.22 | $547.20 | $549.53 | $549.53 | 487,890 |
| 2024-03-05 | $556.00 | $557.15 | $548.52 | $550.35 | $550.35 | 257,533 |
| 2024-03-04 | $565.28 | $565.84 | $557.80 | $558.37 | $558.37 | 365,247 |
| 2024-03-01 | $558.52 | $567.44 | $554.77 | $565.48 | $565.48 | 260,588 |
| 2024-02-29 | $569.79 | $570.34 | $560.84 | $560.97 | $560.97 | 432,239 |
| 2024-02-28 | $554.86 | $568.20 | $554.31 | $567.91 | $567.91 | 429,694 |
| 2024-02-27 | $567.78 | $567.78 | $557.62 | $557.84 | $557.84 | 413,510 |
| 2024-02-26 | $569.25 | $574.14 | $567.62 | $567.93 | $567.93 | 398,439 |
| 2024-02-23 | $568.49 | $571.18 | $566.07 | $568.97 | $568.97 | 410,414 |
| 2024-02-22 | $563.79 | $569.51 | $560.12 | $565.47 | $565.47 | 482,205 |
| 2024-02-21 | $554.50 | $559.74 | $549.57 | $555.65 | $555.65 | 501,597 |
| 2024-02-20 | $559.38 | $560.26 | $551.18 | $556.56 | $556.56 | 903,972 |
| 2024-02-16 | $573.25 | $578.38 | $568.07 | $568.75 | $568.75 | 327,827 |
| 2024-02-15 | $573.64 | $578.01 | $571.32 | $575.72 | $575.72 | 386,362 |
| 2024-02-14 | $580.66 | $580.66 | $568.60 | $572.80 | $571.21 | 443,402 |
| 2024-02-13 | $580.00 | $582.28 | $570.80 | $575.61 | $574.01 | 403,414 |
| 2024-02-12 | $592.93 | $596.80 | $589.42 | $590.19 | $588.55 | 485,115 |
| 2024-02-09 | $585.39 | $594.24 | $584.50 | $592.42 | $592.42 | 336,222 |
| 2024-02-08 | $586.43 | $588.48 | $581.25 | $585.50 | $585.50 | 515,317 |
| 2024-02-07 | $585.08 | $591.49 | $578.35 | $590.63 | $590.63 | 475,354 |
| 2024-02-06 | $586.93 | $586.93 | $579.34 | $582.00 | $582.00 | 469,078 |
| 2024-02-05 | $590.85 | $592.39 | $582.43 | $583.39 | $583.39 | 715,406 |
| 2024-02-02 | $603.36 | $604.58 | $590.67 | $593.06 | $593.06 | 576,880 |
| 2024-02-01 | $598.94 | $604.30 | $584.41 | $604.30 | $604.30 | 785,890 |
| 2024-01-31 | $600.00 | $612.53 | $596.63 | $598.62 | $598.62 | 817,808 |
| 2024-01-30 | $580.14 | $617.39 | $580.14 | $602.24 | $602.24 | 1,307,323 |
| 2024-01-29 | $542.38 | $551.48 | $542.38 | $550.95 | $550.95 | 683,667 |
| 2024-01-26 | $557.09 | $559.33 | $544.36 | $549.29 | $549.29 | 561,560 |
| 2024-01-25 | $558.68 | $559.59 | $549.35 | $554.77 | $554.77 | 508,875 |
| 2024-01-24 | $567.79 | $567.79 | $558.09 | $558.46 | $558.46 | 287,917 |
| 2024-01-23 | $566.63 | $571.19 | $562.88 | $563.80 | $563.80 | 361,981 |
| 2024-01-22 | $556.83 | $569.60 | $556.17 | $566.22 | $566.22 | 455,976 |
| 2024-01-19 | $551.40 | $556.28 | $545.04 | $553.93 | $553.93 | 380,013 |
| 2024-01-18 | $551.35 | $554.27 | $539.36 | $546.46 | $546.46 | 615,087 |
| 2024-01-17 | $532.00 | $539.30 | $525.46 | $538.16 | $538.16 | 538,851 |
| 2024-01-16 | $541.07 | $543.52 | $536.08 | $542.47 | $542.47 | 604,416 |
| 2024-01-12 | $555.30 | $556.00 | $542.31 | $545.46 | $545.46 | 308,625 |
| 2024-01-11 | $549.78 | $554.78 | $546.10 | $550.28 | $550.28 | 866,853 |
| 2024-01-10 | $541.63 | $546.83 | $538.00 | $546.66 | $546.66 | 242,155 |
| 2024-01-09 | $537.83 | $546.70 | $537.82 | $539.75 | $539.75 | 354,318 |
| 2024-01-08 | $541.92 | $543.26 | $536.07 | $543.15 | $543.15 | 347,417 |
| 2024-01-05 | $556.20 | $560.21 | $536.36 | $538.05 | $538.05 | 447,047 |
| 2024-01-04 | $547.34 | $562.32 | $547.34 | $559.72 | $559.72 | 364,783 |
| 2024-01-03 | $552.91 | $552.91 | $544.84 | $549.87 | $549.87 | 418,577 |
| 2024-01-02 | $560.04 | $561.52 | $551.09 | $555.80 | $555.80 | 364,725 |
| 2023-12-29 | $569.44 | $573.32 | $563.86 | $565.65 | $565.65 | 271,491 |
| 2023-12-28 | $566.93 | $573.18 | $566.91 | $570.60 | $570.60 | 245,258 |
| 2023-12-27 | $561.57 | $566.93 | $561.57 | $565.62 | $565.62 | 195,002 |
| 2023-12-26 | $562.28 | $563.35 | $558.44 | $561.27 | $561.27 | 144,709 |
| 2023-12-22 | $554.75 | $562.70 | $554.75 | $562.28 | $562.28 | 384,863 |
| 2023-12-21 | $544.43 | $553.43 | $541.32 | $553.02 | $553.02 | 317,182 |
| 2023-12-20 | $541.72 | $555.78 | $540.14 | $540.18 | $540.18 | 337,479 |
| 2023-12-19 | $535.00 | $544.24 | $534.80 | $542.53 | $542.53 | 329,749 |
| 2023-12-18 | $531.82 | $536.42 | $525.26 | $532.86 | $532.86 | 564,225 |
| 2023-12-15 | $541.51 | $541.51 | $528.49 | $531.58 | $531.58 | 643,764 |
| 2023-12-14 | $551.25 | $559.86 | $538.55 | $542.11 | $542.11 | 510,472 |
| 2023-12-13 | $534.71 | $546.97 | $529.10 | $546.37 | $546.37 | 696,239 |
| 2023-12-12 | $518.96 | $526.25 | $513.04 | $526.02 | $526.02 | 319,397 |
| 2023-12-11 | $507.71 | $518.43 | $507.71 | $516.61 | $516.61 | 324,408 |
| 2023-12-08 | $507.04 | $509.07 | $500.01 | $506.68 | $506.68 | 348,289 |
| 2023-12-07 | $516.99 | $518.46 | $507.38 | $508.44 | $508.44 | 343,438 |
| 2023-12-06 | $526.92 | $527.98 | $515.00 | $515.11 | $515.11 | 352,803 |
| 2023-12-05 | $523.11 | $524.57 | $517.10 | $523.43 | $523.43 | 195,744 |
| 2023-12-04 | $524.75 | $532.50 | $522.02 | $525.49 | $525.49 | 259,149 |
| 2023-12-01 | $519.13 | $528.29 | $516.49 | $527.70 | $527.70 | 402,396 |
| 2023-11-30 | $526.42 | $528.30 | $516.58 | $520.85 | $520.85 | 354,237 |
| 2023-11-29 | $528.15 | $532.08 | $525.36 | $526.57 | $526.57 | 211,340 |
| 2023-11-28 | $522.39 | $528.15 | $522.22 | $523.84 | $523.84 | 189,380 |
| 2023-11-27 | $524.47 | $528.03 | $522.74 | $525.35 | $525.35 | 194,118 |
| 2023-11-24 | $522.87 | $528.43 | $522.11 | $528.35 | $528.35 | 93,883 |
| 2023-11-22 | $529.18 | $533.35 | $523.79 | $523.97 | $523.97 | 180,301 |
| 2023-11-21 | $522.00 | $524.99 | $518.65 | $524.89 | $524.89 | 161,533 |
| 2023-11-20 | $521.86 | $524.04 | $518.95 | $522.21 | $522.21 | 220,386 |
| 2023-11-17 | $528.96 | $528.96 | $518.63 | $521.42 | $521.42 | 354,049 |
| 2023-11-16 | $523.27 | $529.71 | $521.01 | $524.27 | $524.27 | 250,982 |
| 2023-11-15 | $520.10 | $524.46 | $518.69 | $521.75 | $521.75 | 284,686 |
| 2023-11-14 | $512.45 | $522.91 | $512.43 | $518.05 | $518.05 | 397,145 |
| 2023-11-13 | $510.00 | $512.78 | $501.30 | $503.79 | $503.79 | 399,185 |
| 2023-11-10 | $509.14 | $514.41 | $500.39 | $514.26 | $514.26 | 347,051 |
| 2023-11-09 | $507.20 | $512.81 | $504.28 | $506.22 | $506.22 | 257,596 |
| 2023-11-08 | $496.94 | $507.33 | $496.94 | $504.98 | $504.98 | 251,220 |
| 2023-11-07 | $499.81 | $503.66 | $495.94 | $497.30 | $495.94 | 457,932 |
| 2023-11-06 | $498.43 | $500.14 | $493.12 | $496.56 | $495.21 | 327,655 |
| 2023-11-03 | $484.92 | $498.80 | $484.92 | $497.76 | $497.76 | 355,810 |
| 2023-11-02 | $480.19 | $487.03 | $475.90 | $487.02 | $487.02 | 493,722 |
| 2023-11-01 | $468.35 | $480.62 | $458.99 | $471.85 | $471.85 | 687,384 |
| 2023-10-31 | $473.00 | $476.53 | $466.23 | $471.55 | $471.55 | 541,570 |
| 2023-10-30 | $479.78 | $483.79 | $474.41 | $481.99 | $481.99 | 424,018 |
| 2023-10-27 | $481.95 | $485.56 | $474.57 | $476.19 | $476.19 | 398,230 |
| 2023-10-26 | $478.35 | $487.51 | $477.81 | $481.55 | $481.55 | 370,910 |
| 2023-10-25 | $481.48 | $490.03 | $476.70 | $479.63 | $479.63 | 292,838 |
| 2023-10-24 | $489.35 | $495.37 | $483.40 | $488.05 | $488.05 | 286,629 |
| 2023-10-23 | $487.18 | $495.00 | $482.49 | $487.59 | $487.59 | 323,200 |
| 2023-10-20 | $495.96 | $498.55 | $485.93 | $489.74 | $489.74 | 340,913 |
| 2023-10-19 | $507.23 | $508.64 | $496.12 | $497.27 | $497.27 | 282,606 |
| 2023-10-18 | $510.99 | $512.98 | $504.70 | $505.99 | $505.99 | 418,851 |
| 2023-10-17 | $510.82 | $520.38 | $510.82 | $515.80 | $515.80 | 207,128 |
| 2023-10-16 | $515.78 | $520.99 | $513.41 | $515.46 | $515.46 | 191,619 |
| 2023-10-13 | $521.60 | $521.60 | $506.47 | $510.56 | $510.56 | 331,580 |
| 2023-10-12 | $525.66 | $529.34 | $517.25 | $520.09 | $520.09 | 311,178 |
| 2023-10-11 | $525.58 | $527.65 | $518.78 | $523.17 | $523.17 | 253,800 |
| 2023-10-10 | $515.03 | $523.78 | $510.81 | $520.78 | $520.78 | 244,322 |
| 2023-10-09 | $511.80 | $518.29 | $509.27 | $515.37 | $515.37 | 243,019 |
| 2023-10-06 | $493.38 | $515.83 | $490.47 | $513.34 | $513.34 | 416,626 |
| 2023-10-05 | $501.05 | $502.91 | $495.28 | $498.13 | $498.13 | 367,413 |
| 2023-10-04 | $497.57 | $502.50 | $495.54 | $501.59 | $501.59 | 352,976 |
| 2023-10-03 | $504.55 | $509.57 | $491.68 | $495.46 | $495.46 | 341,554 |
| 2023-10-02 | $511.51 | $513.61 | $499.67 | $506.99 | $506.99 | 306,354 |
| 2023-09-29 | $526.86 | $529.69 | $512.27 | $513.08 | $513.08 | 287,756 |
| 2023-09-28 | $513.99 | $523.04 | $513.01 | $521.50 | $521.50 | 340,108 |
| 2023-09-27 | $519.46 | $522.23 | $503.30 | $511.94 | $511.94 | 339,524 |
| 2023-09-26 | $511.60 | $526.06 | $511.60 | $516.26 | $516.26 | 530,645 |
| 2023-09-25 | $509.87 | $517.36 | $507.05 | $516.90 | $516.90 | 299,112 |
| 2023-09-22 | $515.56 | $517.99 | $510.72 | $513.16 | $513.16 | 290,583 |
| 2023-09-21 | $527.34 | $530.56 | $514.28 | $515.42 | $515.42 | 481,304 |
| 2023-09-20 | $540.55 | $543.80 | $534.02 | $535.04 | $535.04 | 299,819 |
| 2023-09-19 | $533.24 | $538.63 | $529.65 | $538.05 | $538.05 | 254,713 |
| 2023-09-18 | $528.25 | $537.22 | $525.26 | $533.09 | $533.09 | 284,889 |
| 2023-09-15 | $530.54 | $540.14 | $529.35 | $530.08 | $530.08 | 810,848 |
| 2023-09-14 | $535.89 | $539.36 | $528.18 | $538.69 | $538.69 | 376,017 |
| 2023-09-13 | $527.23 | $536.75 | $523.68 | $535.25 | $535.25 | 339,193 |
| 2023-09-12 | $529.17 | $532.61 | $522.45 | $525.97 | $525.97 | 409,375 |
| 2023-09-11 | $536.02 | $538.09 | $531.50 | $536.16 | $536.16 | 208,853 |
| 2023-09-08 | $548.46 | $548.56 | $531.86 | $533.79 | $533.79 | 263,899 |
| 2023-09-07 | $538.19 | $547.41 | $529.04 | $546.49 | $546.49 | 318,173 |
| 2023-09-06 | $541.66 | $548.50 | $540.44 | $541.84 | $541.84 | 396,359 |
| 2023-09-05 | $538.19 | $543.19 | $532.32 | $541.16 | $541.16 | 443,673 |
| 2023-09-01 | $547.88 | $547.88 | $538.69 | $541.39 | $541.39 | 214,016 |
| 2023-08-31 | $545.18 | $545.60 | $540.90 | $543.62 | $543.62 | 350,148 |
| 2023-08-30 | $537.81 | $547.13 | $537.81 | $544.13 | $544.13 | 224,945 |
| 2023-08-29 | $531.92 | $538.79 | $529.47 | $538.61 | $538.61 | 264,754 |
| 2023-08-28 | $532.75 | $534.72 | $529.39 | $532.15 | $532.15 | 190,663 |
| 2023-08-25 | $535.17 | $537.69 | $528.15 | $531.15 | $531.15 | 189,008 |
| 2023-08-24 | $536.58 | $538.56 | $530.66 | $532.46 | $532.46 | 243,509 |
| 2023-08-23 | $530.49 | $536.02 | $527.85 | $535.85 | $535.85 | 264,728 |
| 2023-08-22 | $527.41 | $531.85 | $524.74 | $527.91 | $527.91 | 275,793 |
| 2023-08-21 | $518.45 | $526.74 | $516.48 | $524.74 | $524.74 | 353,933 |
| 2023-08-18 | $515.48 | $524.25 | $512.23 | $520.17 | $520.17 | 297,313 |
| 2023-08-17 | $529.74 | $529.74 | $520.60 | $520.75 | $520.75 | 435,543 |
| 2023-08-16 | $532.79 | $534.64 | $529.60 | $529.63 | $529.63 | 201,275 |
| 2023-08-15 | $542.85 | $542.85 | $533.01 | $533.82 | $533.82 | 294,616 |
| 2023-08-14 | $550.12 | $550.90 | $546.16 | $547.28 | $547.28 | 217,838 |
| 2023-08-11 | $543.84 | $549.48 | $541.43 | $548.99 | $548.99 | 242,557 |
| 2023-08-10 | $548.59 | $553.28 | $542.82 | $546.86 | $546.86 | 294,575 |
| 2023-08-09 | $547.50 | $553.49 | $545.96 | $546.20 | $544.83 | 276,850 |
| 2023-08-08 | $547.75 | $549.05 | $537.29 | $548.07 | $548.07 | 369,428 |
| 2023-08-07 | $545.65 | $552.66 | $544.22 | $551.50 | $551.50 | 344,543 |
| 2023-08-04 | $545.38 | $551.62 | $541.35 | $542.26 | $542.26 | 385,594 |
| 2023-08-03 | $542.68 | $548.12 | $539.52 | $543.78 | $543.78 | 434,152 |
| 2023-08-02 | $540.62 | $545.51 | $532.85 | $545.25 | $545.25 | 613,605 |
| 2023-08-01 | $546.32 | $549.01 | $542.14 | $545.94 | $545.94 | 450,887 |
| 2023-07-31 | $548.90 | $552.45 | $543.37 | $548.08 | $548.08 | 404,905 |
| 2023-07-28 | $560.47 | $563.50 | $549.58 | $550.28 | $550.28 | 411,411 |
| 2023-07-27 | $555.22 | $561.44 | $551.92 | $553.60 | $553.60 | 687,756 |
| 2023-07-26 | $550.00 | $564.35 | $547.19 | $557.25 | $557.25 | 776,069 |
| 2023-07-25 | $508.67 | $548.92 | $507.56 | $548.20 | $548.20 | 1,144,845 |
| 2023-07-24 | $511.22 | $514.00 | $500.73 | $502.75 | $502.75 | 689,053 |
| 2023-07-21 | $511.49 | $514.67 | $505.02 | $511.42 | $511.42 | 550,518 |
| 2023-07-20 | $504.89 | $512.43 | $504.03 | $509.66 | $509.66 | 490,488 |
| 2023-07-19 | $501.29 | $510.42 | $501.29 | $507.94 | $507.94 | 629,714 |
| 2023-07-18 | $500.00 | $503.25 | $493.76 | $502.83 | $502.83 | 443,080 |
| 2023-07-17 | $492.71 | $499.44 | $490.71 | $499.25 | $499.25 | 532,398 |
| 2023-07-14 | $499.50 | $500.93 | $495.21 | $497.18 | $497.18 | 437,801 |
| 2023-07-13 | $499.90 | $503.89 | $497.41 | $497.78 | $497.78 | 463,390 |
| 2023-07-12 | $494.75 | $499.34 | $493.24 | $497.75 | $497.75 | 501,718 |
| 2023-07-11 | $480.18 | $489.00 | $478.29 | $486.65 | $486.65 | 486,133 |
| 2023-07-10 | $471.39 | $481.00 | $468.54 | $480.63 | $480.63 | 794,324 |
| 2023-07-07 | $467.22 | $475.17 | $466.91 | $471.75 | $471.75 | 426,528 |
| 2023-07-06 | $466.01 | $470.20 | $463.76 | $469.46 | $469.46 | 624,945 |
| 2023-07-05 | $467.82 | $474.53 | $465.99 | $473.32 | $473.32 | 500,184 |
| 2023-07-03 | $468.49 | $472.93 | $464.50 | $472.82 | $472.82 | 255,066 |
| 2023-06-30 | $466.34 | $473.77 | $462.43 | $469.29 | $469.29 | 722,053 |
| 2023-06-29 | $464.57 | $470.70 | $460.42 | $462.07 | $462.07 | 718,931 |
| 2023-06-28 | $466.31 | $466.31 | $456.94 | $463.32 | $463.32 | 657,662 |
| 2023-06-27 | $466.21 | $469.72 | $464.20 | $465.08 | $465.08 | 456,295 |
| 2023-06-26 | $463.83 | $466.43 | $461.54 | $463.25 | $463.25 | 405,159 |
| 2023-06-23 | $462.65 | $471.98 | $460.01 | $465.15 | $465.15 | 737,229 |
| 2023-06-22 | $471.81 | $471.81 | $463.72 | $467.20 | $467.20 | 348,998 |
| 2023-06-21 | $467.76 | $478.27 | $465.20 | $474.65 | $474.65 | 438,990 |
| 2023-06-20 | $476.11 | $478.19 | $468.45 | $473.78 | $473.78 | 559,108 |
| 2023-06-16 | $491.65 | $492.45 | $477.40 | $477.73 | $477.73 | 628,448 |
| 2023-06-15 | $481.55 | $489.70 | $478.80 | $487.55 | $487.55 | 457,556 |
| 2023-06-14 | $480.49 | $488.90 | $473.26 | $486.20 | $486.20 | 733,932 |
| 2023-06-13 | $477.19 | $482.47 | $471.66 | $479.99 | $479.99 | 1,373,760 |
| 2023-06-12 | $477.46 | $477.46 | $470.73 | $474.18 | $474.18 | 1,044,748 |
| 2023-06-09 | $482.26 | $482.26 | $473.20 | $473.85 | $473.85 | 393,629 |
| 2023-06-08 | $474.34 | $481.72 | $471.92 | $480.87 | $480.87 | 319,519 |
| 2023-06-07 | $479.44 | $483.83 | $471.37 | $472.49 | $472.49 | 465,321 |
| 2023-06-06 | $478.17 | $481.16 | $473.36 | $477.24 | $477.24 | 401,733 |
| 2023-06-05 | $477.84 | $483.56 | $477.55 | $480.81 | $480.81 | 358,562 |
| 2023-06-02 | $472.53 | $479.64 | $471.30 | $478.76 | $478.76 | 423,576 |
| 2023-06-01 | $471.17 | $472.00 | $458.18 | $466.97 | $466.97 | 414,735 |
| 2023-05-31 | $468.97 | $471.69 | $465.60 | $470.53 | $470.53 | 723,277 |
| 2023-05-30 | $480.72 | $486.50 | $469.60 | $471.41 | $471.41 | 418,223 |
| 2023-05-26 | $470.44 | $478.57 | $468.51 | $475.83 | $475.83 | 393,215 |
| 2023-05-25 | $460.78 | $469.38 | $460.00 | $466.51 | $466.51 | 491,914 |
| 2023-05-24 | $455.87 | $460.90 | $451.55 | $457.19 | $457.19 | 536,461 |
| 2023-05-23 | $467.72 | $471.81 | $457.13 | $460.10 | $460.10 | 613,857 |
| 2023-05-22 | $469.30 | $475.48 | $469.28 | $472.42 | $472.42 | 273,989 |
| 2023-05-19 | $473.67 | $475.29 | $467.87 | $469.84 | $469.84 | 345,478 |
| 2023-05-18 | $461.70 | $474.36 | $457.66 | $472.25 | $472.25 | 466,438 |
| 2023-05-17 | $461.65 | $463.31 | $457.79 | $461.27 | $461.27 | 389,548 |
| 2023-05-16 | $460.55 | $462.03 | $455.15 | $456.98 | $456.98 | 445,291 |
| 2023-05-15 | $468.63 | $469.84 | $462.28 | $463.56 | $463.56 | 442,547 |
| 2023-05-12 | $472.24 | $474.95 | $463.63 | $469.63 | $469.63 | 443,375 |
| 2023-05-11 | $473.35 | $475.69 | $467.16 | $470.40 | $470.40 | 338,706 |
| 2023-05-10 | $479.00 | $482.94 | $470.83 | $476.07 | $474.68 | 559,622 |
| 2023-05-09 | $468.79 | $476.28 | $468.79 | $472.87 | $471.49 | 353,770 |
| 2023-05-08 | $474.82 | $479.00 | $471.56 | $472.88 | $472.88 | 461,058 |
| 2023-05-05 | $467.65 | $474.32 | $464.84 | $473.65 | $473.65 | 423,688 |
| 2023-05-04 | $464.19 | $467.92 | $461.16 | $461.55 | $461.55 | 453,172 |
| 2023-05-03 | $468.34 | $476.59 | $465.18 | $465.77 | $465.77 | 492,738 |
| 2023-05-02 | $479.50 | $480.24 | $466.10 | $468.49 | $468.49 | 659,213 |
| 2023-05-01 | $482.83 | $489.31 | $480.14 | $483.03 | $483.03 | 648,430 |
| 2023-04-28 | $462.63 | $486.10 | $462.63 | $482.45 | $482.45 | 1,107,628 |
| 2023-04-27 | $466.49 | $469.17 | $459.12 | $464.29 | $464.29 | 1,210,627 |
| 2023-04-26 | $463.30 | $467.62 | $455.00 | $458.22 | $458.22 | 1,600,436 |
| 2023-04-25 | $535.79 | $539.03 | $471.00 | $471.15 | $471.15 | 1,532,708 |
| 2023-04-24 | $545.71 | $548.39 | $541.23 | $544.61 | $544.61 | 388,961 |
| 2023-04-21 | $547.54 | $548.13 | $543.07 | $544.60 | $544.60 | 373,594 |
| 2023-04-20 | $540.37 | $550.65 | $539.00 | $546.58 | $546.58 | 208,226 |
| 2023-04-19 | $542.48 | $547.20 | $539.55 | $545.48 | $545.48 | 230,137 |
| 2023-04-18 | $542.13 | $548.40 | $537.61 | $544.46 | $544.46 | 406,562 |
| 2023-04-17 | $537.19 | $544.97 | $534.37 | $537.57 | $537.57 | 473,217 |
| 2023-04-14 | $541.12 | $553.04 | $538.31 | $540.03 | $540.03 | 538,414 |
| 2023-04-13 | $534.16 | $543.15 | $530.13 | $542.61 | $542.61 | 301,528 |
| 2023-04-12 | $535.78 | $539.02 | $529.74 | $530.83 | $530.83 | 375,820 |
| 2023-04-11 | $530.34 | $535.37 | $525.60 | $529.67 | $529.67 | 391,615 |
| 2023-04-10 | $528.32 | $529.05 | $512.58 | $528.44 | $528.44 | 443,976 |
| 2023-04-06 | $534.21 | $537.39 | $532.36 | $533.65 | $533.65 | 333,499 |
| 2023-04-05 | $546.46 | $550.99 | $536.27 | $538.37 | $538.37 | 318,648 |
| 2023-04-04 | $560.22 | $563.06 | $549.48 | $550.38 | $550.38 | 456,964 |
| 2023-04-03 | $553.55 | $558.54 | $550.01 | $557.37 | $557.37 | 330,112 |
| 2023-03-31 | $553.50 | $559.79 | $550.13 | $559.69 | $559.69 | 347,072 |
| 2023-03-30 | $556.54 | $556.54 | $545.42 | $548.72 | $548.72 | 328,136 |
| 2023-03-29 | $549.55 | $552.06 | $543.46 | $550.93 | $550.93 | 276,387 |
| 2023-03-28 | $540.27 | $543.15 | $534.72 | $542.90 | $542.90 | 222,214 |
| 2023-03-27 | $548.40 | $548.40 | $538.90 | $540.35 | $540.35 | 413,215 |
| 2023-03-24 | $541.75 | $545.00 | $536.27 | $543.10 | $543.10 | 323,338 |
| 2023-03-23 | $546.31 | $555.71 | $541.61 | $546.96 | $546.96 | 457,526 |
| 2023-03-22 | $552.68 | $563.81 | $546.65 | $547.18 | $547.18 | 414,351 |
| 2023-03-21 | $550.29 | $556.36 | $549.43 | $554.33 | $554.33 | 470,757 |
| 2023-03-20 | $540.49 | $545.11 | $534.02 | $544.33 | $544.33 | 353,268 |
| 2023-03-17 | $547.08 | $548.57 | $532.51 | $537.09 | $537.09 | 999,626 |
| 2023-03-16 | $533.97 | $560.25 | $533.97 | $546.57 | $546.57 | 456,676 |
| 2023-03-15 | $534.95 | $538.35 | $520.55 | $536.77 | $536.77 | 506,396 |
| 2023-03-14 | $540.65 | $558.28 | $540.38 | $548.25 | $548.25 | 638,969 |
| 2023-03-13 | $517.80 | $534.14 | $513.84 | $528.28 | $528.28 | 785,040 |
| 2023-03-10 | $535.00 | $536.85 | $519.11 | $522.27 | $522.27 | 595,352 |
| 2023-03-09 | $537.08 | $545.25 | $532.38 | $535.04 | $535.04 | 499,244 |
| 2023-03-08 | $532.12 | $537.82 | $527.48 | $535.85 | $535.85 | 254,702 |
| 2023-03-07 | $542.92 | $547.92 | $531.48 | $533.98 | $533.98 | 404,350 |
| 2023-03-06 | $537.95 | $545.50 | $537.86 | $542.91 | $542.91 | 568,009 |
| 2023-03-03 | $521.61 | $537.28 | $520.53 | $536.67 | $536.67 | 382,681 |
| 2023-03-02 | $510.65 | $517.29 | $508.47 | $517.29 | $517.29 | 387,066 |
| 2023-03-01 | $519.22 | $522.49 | $514.37 | $515.45 | $515.45 | 375,491 |
| 2023-02-28 | $525.90 | $531.90 | $521.14 | $522.15 | $522.15 | 335,763 |
| 2023-02-27 | $526.00 | $530.69 | $523.71 | $525.79 | $525.79 | 364,748 |
| 2023-02-24 | $520.14 | $522.12 | $512.02 | $518.16 | $518.16 | 298,265 |
| 2023-02-23 | $529.06 | $530.47 | $519.67 | $527.78 | $527.78 | 195,351 |
| 2023-02-22 | $527.49 | $527.79 | $520.12 | $524.05 | $524.05 | 386,034 |
| 2023-02-21 | $535.70 | $537.91 | $523.09 | $524.82 | $524.82 | 572,548 |
| 2023-02-17 | $547.69 | $550.11 | $538.49 | $544.83 | $544.83 | 438,771 |
| 2023-02-16 | $553.44 | $560.77 | $551.76 | $552.99 | $552.99 | 265,724 |
| 2023-02-15 | $555.86 | $567.07 | $553.63 | $567.06 | $565.65 | 349,507 |
| 2023-02-14 | $561.43 | $570.43 | $557.06 | $561.82 | $560.42 | 260,206 |
| 2023-02-13 | $552.97 | $562.87 | $547.74 | $562.10 | $560.70 | 403,384 |
| 2023-02-10 | $548.82 | $550.54 | $540.83 | $549.33 | $547.96 | 413,921 |
| 2023-02-09 | $561.07 | $566.27 | $553.55 | $555.59 | $554.21 | 727,218 |
| 2023-02-08 | $555.04 | $560.31 | $553.73 | $556.90 | $555.51 | 213,067 |
| 2023-02-07 | $551.94 | $562.83 | $545.96 | $560.40 | $559.00 | 279,995 |
| 2023-02-06 | $559.20 | $565.00 | $551.61 | $553.40 | $552.02 | 610,087 |
| 2023-02-03 | $558.19 | $569.45 | $556.05 | $567.43 | $566.02 | 494,203 |
| 2023-02-02 | $563.85 | $572.50 | $558.89 | $568.44 | $567.02 | 903,454 |
| 2023-02-01 | $542.58 | $560.38 | $529.26 | $554.52 | $553.14 | 913,681 |
| 2023-01-31 | $514.65 | $531.96 | $499.04 | $531.56 | $530.24 | 754,030 |
| 2023-01-30 | $512.94 | $516.82 | $504.46 | $506.56 | $505.30 | 628,346 |
| 2023-01-27 | $511.20 | $524.43 | $506.30 | $519.92 | $518.63 | 481,181 |
| 2023-01-26 | $512.00 | $519.10 | $506.74 | $515.21 | $513.93 | 622,181 |
| 2023-01-25 | $508.42 | $514.07 | $497.27 | $508.64 | $507.37 | 372,704 |
| 2023-01-24 | $512.31 | $523.01 | $510.77 | $519.84 | $518.55 | 319,084 |
| 2023-01-23 | $510.77 | $521.34 | $509.16 | $514.98 | $513.70 | 321,131 |
| 2023-01-20 | $498.35 | $512.72 | $495.89 | $511.76 | $511.76 | 345,704 |
| 2023-01-19 | $500.30 | $503.12 | $492.56 | $495.79 | $495.79 | 343,937 |
| 2023-01-18 | $513.81 | $525.84 | $505.23 | $506.34 | $506.34 | 407,762 |
| 2023-01-17 | $505.54 | $512.08 | $499.32 | $510.28 | $510.28 | 332,323 |
| 2023-01-13 | $496.54 | $506.58 | $496.54 | $505.24 | $505.24 | 320,577 |
| 2023-01-12 | $505.12 | $506.80 | $494.84 | $504.05 | $504.05 | 303,042 |
| 2023-01-11 | $494.26 | $504.41 | $491.35 | $504.12 | $504.12 | 364,160 |
| 2023-01-10 | $479.83 | $489.97 | $477.01 | $488.08 | $488.08 | 270,845 |
| 2023-01-09 | $475.83 | $491.83 | $472.72 | $480.54 | $480.54 | 312,128 |
| 2023-01-06 | $465.45 | $473.16 | $455.48 | $469.01 | $469.01 | 366,294 |
| 2023-01-05 | $467.98 | $471.85 | $459.08 | $459.12 | $459.12 | 324,991 |
| 2023-01-04 | $466.02 | $475.15 | $462.38 | $474.12 | $474.12 | 427,221 |
| 2023-01-03 | $469.57 | $476.99 | $456.35 | $461.16 | $461.16 | 344,995 |
| 2022-12-30 | $466.34 | $469.43 | $459.49 | $465.17 | $465.17 | 354,442 |
| 2022-12-29 | $460.13 | $473.42 | $458.50 | $471.92 | $471.92 | 272,498 |
| 2022-12-28 | $460.59 | $464.50 | $453.94 | $454.44 | $454.44 | 210,957 |
| 2022-12-27 | $462.82 | $468.55 | $455.21 | $460.43 | $460.43 | 399,724 |
| 2022-12-23 | $461.61 | $467.60 | $459.81 | $463.82 | $463.82 | 347,188 |
| 2022-12-22 | $466.45 | $468.16 | $454.60 | $462.32 | $462.32 | 361,715 |
| 2022-12-21 | $462.67 | $472.36 | $459.78 | $472.36 | $472.36 | 440,768 |
| 2022-12-20 | $460.36 | $463.74 | $450.00 | $458.00 | $458.00 | 686,762 |
| 2022-12-19 | $471.91 | $473.58 | $460.78 | $461.94 | $461.94 | 564,644 |
| 2022-12-16 | $472.27 | $475.11 | $467.14 | $471.59 | $471.59 | 1,062,195 |
| 2022-12-15 | $489.65 | $493.04 | $474.98 | $476.68 | $476.68 | 860,049 |
| 2022-12-14 | $507.58 | $517.15 | $493.06 | $498.48 | $498.48 | 544,697 |
| 2022-12-13 | $524.72 | $527.28 | $504.99 | $512.02 | $512.02 | 499,011 |
| 2022-12-12 | $490.76 | $497.29 | $490.67 | $497.27 | $497.27 | 284,955 |
| 2022-12-09 | $497.36 | $499.59 | $488.66 | $492.55 | $492.55 | 332,071 |
| 2022-12-08 | $501.19 | $505.87 | $498.47 | $499.98 | $499.98 | 210,995 |
| 2022-12-07 | $500.00 | $503.29 | $496.49 | $500.40 | $500.40 | 428,825 |
| 2022-12-06 | $505.23 | $505.86 | $495.66 | $499.90 | $499.90 | 377,723 |
| 2022-12-05 | $512.11 | $512.11 | $500.74 | $504.49 | $504.49 | 430,979 |
| 2022-12-02 | $511.03 | $521.12 | $506.23 | $518.83 | $518.83 | 440,041 |
| 2022-12-01 | $513.50 | $523.36 | $509.31 | $521.39 | $521.39 | 406,694 |
| 2022-11-30 | $486.32 | $508.17 | $483.08 | $507.83 | $507.83 | 473,316 |
| 2022-11-29 | $494.75 | $499.18 | $484.79 | $486.32 | $486.32 | 392,082 |
| 2022-11-28 | $507.30 | $512.74 | $493.61 | $495.96 | $495.96 | 330,638 |
| 2022-11-25 | $509.74 | $513.46 | $506.04 | $512.26 | $512.26 | 94,693 |
| 2022-11-23 | $503.21 | $514.36 | $500.16 | $508.75 | $508.75 | 269,087 |
| 2022-11-22 | $494.77 | $503.65 | $492.38 | $502.67 | $502.67 | 236,094 |
| 2022-11-21 | $488.46 | $494.25 | $484.18 | $493.37 | $493.37 | 275,629 |
| 2022-11-18 | $503.49 | $503.49 | $480.77 | $490.31 | $490.31 | 612,564 |
| 2022-11-17 | $498.55 | $502.05 | $487.37 | $491.09 | $491.09 | 210,094 |
| 2022-11-16 | $500.63 | $508.62 | $495.65 | $507.21 | $507.21 | 322,658 |
| 2022-11-15 | $507.46 | $509.90 | $499.54 | $503.02 | $503.02 | 409,260 |
| 2022-11-14 | $507.96 | $511.05 | $491.45 | $492.24 | $492.24 | 630,569 |
| 2022-11-11 | $513.91 | $522.24 | $509.01 | $512.37 | $512.37 | 509,795 |
| 2022-11-10 | $489.89 | $512.37 | $489.61 | $509.70 | $509.70 | 578,831 |
| 2022-11-09 | $463.39 | $469.90 | $460.30 | $465.13 | $465.13 | 301,065 |
| 2022-11-08 | $464.99 | $472.77 | $459.82 | $467.90 | $466.65 | 365,732 |
| 2022-11-07 | $462.45 | $465.00 | $455.57 | $462.19 | $460.95 | 318,023 |
| 2022-11-04 | $458.81 | $466.58 | $451.81 | $460.91 | $460.91 | 429,484 |
| 2022-11-03 | $446.98 | $458.75 | $444.87 | $451.15 | $451.15 | 367,263 |
| 2022-11-02 | $469.26 | $474.55 | $452.88 | $453.74 | $453.74 | 417,865 |
| 2022-11-01 | $478.49 | $484.12 | $466.38 | $470.08 | $470.08 | 379,122 |
| 2022-10-31 | $472.08 | $478.48 | $468.55 | $468.86 | $468.86 | 708,231 |
| 2022-10-28 | $455.56 | $476.04 | $454.90 | $474.27 | $474.27 | 443,896 |
| 2022-10-27 | $455.76 | $464.23 | $452.61 | $455.22 | $455.22 | 438,226 |
| 2022-10-26 | $446.00 | $461.20 | $444.85 | $451.60 | $451.60 | 602,068 |
| 2022-10-25 | $416.32 | $448.75 | $416.32 | $448.42 | $448.42 | 735,562 |
| 2022-10-24 | $405.68 | $412.68 | $397.28 | $412.15 | $412.15 | 643,347 |
| 2022-10-21 | $394.69 | $402.27 | $388.12 | $401.48 | $401.48 | 773,996 |
| 2022-10-20 | $397.71 | $399.47 | $390.38 | $393.66 | $393.66 | 541,975 |
| 2022-10-19 | $401.79 | $404.09 | $395.28 | $398.79 | $398.79 | 260,999 |
| 2022-10-18 | $417.51 | $417.75 | $405.27 | $408.56 | $408.56 | 300,239 |
| 2022-10-17 | $398.74 | $406.18 | $398.74 | $402.96 | $402.96 | 438,001 |
| 2022-10-14 | $411.87 | $412.78 | $387.23 | $388.72 | $388.72 | 408,705 |
| 2022-10-13 | $390.88 | $408.42 | $385.00 | $406.08 | $406.08 | 557,753 |
| 2022-10-12 | $400.10 | $404.64 | $395.01 | $401.65 | $401.65 | 516,025 |
| 2022-10-11 | $404.67 | $409.37 | $393.78 | $399.35 | $399.35 | 501,936 |
| 2022-10-10 | $417.32 | $419.20 | $403.35 | $406.92 | $406.92 | 470,385 |
| 2022-10-07 | $431.15 | $433.89 | $416.17 | $419.84 | $419.84 | 398,302 |
| 2022-10-06 | $444.04 | $447.99 | $436.60 | $436.65 | $436.65 | 341,535 |
| 2022-10-05 | $444.13 | $451.34 | $441.34 | $447.48 | $447.48 | 319,855 |
| 2022-10-04 | $440.60 | $451.01 | $438.94 | $450.86 | $450.86 | 375,430 |
| 2022-10-03 | $424.87 | $432.98 | $420.78 | $431.58 | $431.58 | 307,008 |
| 2022-09-30 | $422.12 | $431.13 | $421.09 | $421.79 | $421.79 | 501,886 |
| 2022-09-29 | $423.13 | $425.90 | $420.31 | $423.22 | $423.22 | 377,560 |
| 2022-09-28 | $421.50 | $432.72 | $417.62 | $429.14 | $429.14 | 467,787 |
| 2022-09-27 | $428.86 | $433.79 | $413.34 | $416.90 | $416.90 | 446,540 |
| 2022-09-26 | $423.29 | $430.08 | $418.09 | $420.76 | $420.76 | 540,584 |
| 2022-09-23 | $422.45 | $425.92 | $415.11 | $422.33 | $422.33 | 505,111 |
| 2022-09-22 | $437.15 | $437.41 | $421.43 | $427.09 | $427.09 | 557,008 |
| 2022-09-21 | $450.02 | $454.17 | $439.57 | $439.57 | $439.57 | 297,321 |
| 2022-09-20 | $447.27 | $453.49 | $443.21 | $447.77 | $447.77 | 321,522 |
| 2022-09-19 | $451.82 | $452.06 | $442.44 | $451.38 | $451.38 | 422,072 |
| 2022-09-16 | $452.08 | $457.12 | $446.33 | $456.68 | $456.68 | 641,780 |
| 2022-09-15 | $464.35 | $468.16 | $453.43 | $456.19 | $456.19 | 339,690 |
| 2022-09-14 | $475.12 | $475.93 | $461.74 | $469.11 | $469.11 | 331,614 |
| 2022-09-13 | $479.94 | $482.88 | $470.68 | $471.77 | $471.77 | 432,469 |
| 2022-09-12 | $491.84 | $498.87 | $491.84 | $496.57 | $496.57 | 415,268 |
| 2022-09-09 | $486.00 | $494.29 | $484.84 | $491.26 | $491.26 | 428,832 |
| 2022-09-08 | $471.82 | $484.04 | $470.33 | $482.90 | $482.90 | 331,194 |
| 2022-09-07 | $457.93 | $474.59 | $456.88 | $474.30 | $474.30 | 341,884 |
| 2022-09-06 | $452.68 | $460.32 | $450.29 | $457.68 | $457.68 | 392,444 |
| 2022-09-02 | $462.22 | $463.99 | $450.35 | $451.95 | $451.95 | 501,912 |
| 2022-09-01 | $445.99 | $457.64 | $440.70 | $456.91 | $456.91 | 516,694 |
| 2022-08-31 | $457.55 | $459.18 | $449.05 | $449.24 | $449.24 | 338,648 |
| 2022-08-30 | $458.12 | $459.94 | $449.13 | $453.04 | $453.04 | 241,946 |
| 2022-08-29 | $451.77 | $457.90 | $451.77 | $456.00 | $456.00 | 306,096 |
| 2022-08-26 | $477.14 | $477.14 | $455.20 | $456.42 | $456.42 | 347,115 |
| 2022-08-25 | $470.00 | $476.10 | $463.88 | $475.78 | $475.78 | 174,449 |
| 2022-08-24 | $468.87 | $472.56 | $466.64 | $467.89 | $467.89 | 215,369 |
| 2022-08-23 | $471.17 | $474.71 | $465.29 | $467.50 | $467.50 | 196,915 |
| 2022-08-22 | $470.34 | $475.00 | $466.82 | $472.88 | $472.88 | 363,511 |
| 2022-08-19 | $495.00 | $495.49 | $477.79 | $478.49 | $478.49 | 338,788 |
| 2022-08-18 | $501.99 | $502.47 | $498.57 | $499.98 | $499.98 | 160,973 |
| 2022-08-17 | $497.80 | $504.91 | $493.36 | $502.49 | $502.49 | 295,291 |
| 2022-08-16 | $502.09 | $506.21 | $495.87 | $503.62 | $503.62 | 229,935 |
| 2022-08-15 | $505.00 | $510.26 | $502.44 | $508.63 | $508.63 | 369,046 |
| 2022-08-12 | $505.45 | $507.29 | $499.10 | $506.71 | $506.71 | 330,946 |
| 2022-08-11 | $516.93 | $516.93 | $500.38 | $501.12 | $501.12 | 235,676 |
| 2022-08-10 | $510.50 | $513.98 | $503.89 | $512.12 | $510.85 | 277,216 |
| 2022-08-09 | $498.46 | $500.12 | $492.51 | $494.93 | $493.70 | 228,796 |
| 2022-08-08 | $503.86 | $506.43 | $497.69 | $500.82 | $499.57 | 293,425 |
| 2022-08-05 | $489.61 | $496.59 | $488.20 | $496.18 | $494.95 | 262,256 |
| 2022-08-04 | $495.67 | $497.91 | $488.51 | $496.76 | $495.52 | 446,351 |
| 2022-08-03 | $481.76 | $497.12 | $478.08 | $496.33 | $495.10 | 545,458 |
| 2022-08-02 | $472.51 | $485.19 | $471.86 | $477.69 | $476.50 | 307,120 |
| 2022-08-01 | $476.97 | $484.26 | $474.78 | $476.86 | $475.67 | 515,965 |
| 2022-07-29 | $475.04 | $483.29 | $474.03 | $481.34 | $480.14 | 657,156 |
| 2022-07-28 | $456.11 | $477.37 | $453.21 | $474.29 | $473.11 | 499,740 |
| 2022-07-27 | $448.65 | $456.55 | $447.32 | $452.97 | $451.84 | 505,716 |
| 2022-07-26 | $434.33 | $445.97 | $432.31 | $442.89 | $441.79 | 657,371 |
| 2022-07-25 | $440.84 | $440.84 | $432.55 | $438.47 | $437.38 | 430,698 |
| 2022-07-22 | $450.00 | $451.07 | $436.84 | $439.90 | $438.81 | 399,589 |
| 2022-07-21 | $435.20 | $448.65 | $433.71 | $447.47 | $446.36 | 438,644 |
| 2022-07-20 | $428.56 | $436.01 | $425.66 | $434.32 | $433.24 | 710,077 |
| 2022-07-19 | $418.45 | $427.66 | $418.08 | $426.10 | $425.04 | 982,709 |
| 2022-07-18 | $424.23 | $427.92 | $409.71 | $412.01 | $410.98 | 359,679 |
| 2022-07-15 | $417.03 | $422.56 | $415.18 | $418.87 | $417.83 | 584,891 |
| 2022-07-14 | $407.50 | $412.74 | $403.80 | $410.11 | $409.09 | 644,599 |
| 2022-07-13 | $412.12 | $420.32 | $408.65 | $413.72 | $412.69 | 491,407 |
| 2022-07-12 | $431.52 | $438.16 | $418.24 | $420.32 | $419.27 | 326,212 |
| 2022-07-11 | $430.08 | $434.99 | $426.03 | $431.85 | $430.78 | 277,449 |
| 2022-07-08 | $432.76 | $439.70 | $429.54 | $433.95 | $432.87 | 310,364 |
| 2022-07-07 | $425.04 | $435.78 | $425.04 | $435.49 | $434.41 | 402,361 |
| 2022-07-06 | $424.97 | $429.93 | $421.30 | $426.24 | $425.18 | 418,268 |
| 2022-07-05 | $413.06 | $422.87 | $407.03 | $422.01 | $420.96 | 349,670 |
| 2022-07-01 | $411.00 | $417.74 | $407.71 | $417.72 | $416.68 | 348,460 |
| 2022-06-30 | $410.50 | $417.63 | $399.41 | $412.15 | $411.12 | 427,924 |
| 2022-06-29 | $413.26 | $417.17 | $404.44 | $415.26 | $414.23 | 373,429 |
| 2022-06-28 | $429.03 | $436.81 | $412.44 | $413.12 | $412.09 | 321,605 |
| 2022-06-27 | $435.49 | $436.76 | $428.66 | $429.78 | $428.71 | 371,442 |
| 2022-06-24 | $420.33 | $432.92 | $417.83 | $432.06 | $430.98 | 630,817 |
| 2022-06-23 | $405.75 | $417.62 | $404.13 | $416.71 | $415.67 | 341,720 |
| 2022-06-22 | $395.33 | $407.62 | $395.33 | $400.87 | $399.87 | 564,863 |
| 2022-06-21 | $394.84 | $402.13 | $393.96 | $400.25 | $399.25 | 590,136 |
| 2022-06-17 | $384.24 | $396.32 | $383.39 | $386.71 | $385.75 | 742,586 |
| 2022-06-16 | $384.96 | $388.09 | $379.63 | $385.76 | $384.80 | 679,437 |
| 2022-06-15 | $397.01 | $404.46 | $387.85 | $397.39 | $396.40 | 436,308 |
| 2022-06-14 | $393.06 | $397.96 | $389.12 | $391.00 | $390.03 | 525,104 |
| 2022-06-13 | $396.74 | $398.35 | $388.63 | $393.00 | $392.02 | 955,775 |
| 2022-06-10 | $418.83 | $418.83 | $407.82 | $410.05 | $409.03 | 477,933 |
| 2022-06-09 | $433.65 | $437.18 | $426.64 | $427.08 | $426.02 | 239,529 |
| 2022-06-08 | $441.74 | $447.50 | $434.84 | $435.53 | $434.45 | 273,176 |
| 2022-06-07 | $433.66 | $446.80 | $433.66 | $446.29 | $445.18 | 233,893 |
| 2022-06-06 | $443.28 | $446.16 | $435.61 | $438.66 | $437.57 | 355,365 |
| 2022-06-03 | $443.87 | $444.75 | $435.69 | $438.45 | $437.36 | 298,440 |
| 2022-06-02 | $433.90 | $451.92 | $431.01 | $451.62 | $450.50 | 417,303 |
| 2022-06-01 | $425.10 | $449.78 | $425.10 | $431.45 | $430.38 | 600,546 |
| 2022-05-31 | $442.93 | $448.72 | $438.52 | $442.35 | $441.25 | 828,807 |
| 2022-05-27 | $438.90 | $448.34 | $438.90 | $448.17 | $447.05 | 540,484 |
| 2022-05-26 | $420.22 | $434.57 | $419.26 | $432.78 | $431.70 | 411,115 |
| 2022-05-25 | $412.56 | $419.55 | $410.02 | $416.80 | $415.76 | 472,327 |
| 2022-05-24 | $412.61 | $416.69 | $403.12 | $414.61 | $413.58 | 395,038 |
| 2022-05-23 | $419.65 | $420.16 | $410.71 | $417.68 | $416.64 | 387,824 |
| 2022-05-20 | $414.68 | $417.62 | $407.48 | $417.04 | $416.00 | 670,361 |
| 2022-05-19 | $395.59 | $413.42 | $395.00 | $410.02 | $409.00 | 823,462 |
| 2022-05-18 | $400.27 | $405.85 | $398.16 | $399.50 | $398.51 | 894,747 |
| 2022-05-17 | $413.95 | $413.95 | $397.41 | $407.75 | $406.74 | 679,618 |
| 2022-05-16 | $401.91 | $403.77 | $395.95 | $400.00 | $399.00 | 696,927 |
| 2022-05-13 | $395.62 | $410.89 | $394.70 | $408.14 | $407.12 | 675,944 |
| 2022-05-12 | $379.83 | $394.32 | $379.53 | $387.98 | $387.01 | 655,352 |
| 2022-05-11 | $387.09 | $400.59 | $384.72 | $387.40 | $385.40 | 785,447 |
| 2022-05-10 | $388.98 | $395.33 | $380.34 | $388.89 | $386.89 | 824,453 |
| 2022-05-09 | $395.49 | $400.14 | $376.41 | $379.08 | $377.13 | 1,276,084 |
| 2022-05-06 | $410.66 | $412.45 | $395.01 | $405.61 | $403.52 | 855,888 |
| 2022-05-05 | $427.93 | $428.54 | $405.23 | $416.05 | $413.91 | 774,432 |
| 2022-05-04 | $431.85 | $434.37 | $413.03 | $432.74 | $430.51 | 622,862 |
| 2022-05-03 | $425.00 | $433.99 | $424.06 | $431.91 | $429.68 | 674,464 |
| 2022-05-02 | $418.84 | $426.16 | $410.92 | $423.75 | $421.57 | 744,837 |
| 2022-04-29 | $428.76 | $432.49 | $420.56 | $421.25 | $419.08 | 631,952 |
| 2022-04-28 | $426.56 | $438.88 | $422.50 | $433.38 | $431.15 | 616,341 |
| 2022-04-27 | $429.61 | $435.62 | $415.33 | $417.78 | $415.63 | 787,189 |
| 2022-04-26 | $450.00 | $462.00 | $429.21 | $429.81 | $427.59 | 800,679 |
| 2022-04-25 | $451.84 | $463.93 | $450.41 | $462.30 | $459.92 | 724,804 |
| 2022-04-22 | $466.27 | $472.41 | $455.67 | $456.04 | $453.69 | 483,200 |
| 2022-04-21 | $499.40 | $499.99 | $473.54 | $474.78 | $472.33 | 421,602 |
| 2022-04-20 | $495.05 | $498.39 | $487.31 | $493.54 | $491.00 | 347,925 |
| 2022-04-19 | $478.19 | $491.70 | $475.06 | $490.52 | $487.99 | 467,993 |
| 2022-04-18 | $481.41 | $484.21 | $475.00 | $478.01 | $475.55 | 299,574 |
| 2022-04-14 | $494.47 | $496.66 | $482.31 | $482.70 | $480.21 | 440,040 |
| 2022-04-13 | $477.00 | $494.67 | $477.00 | $493.27 | $490.73 | 476,794 |
| 2022-04-12 | $488.67 | $496.94 | $478.47 | $480.31 | $477.83 | 508,317 |
| 2022-04-11 | $502.00 | $502.00 | $485.87 | $486.09 | $483.58 | 579,397 |
| 2022-04-08 | $510.85 | $511.86 | $505.31 | $506.49 | $503.88 | 588,136 |
| 2022-04-07 | $504.37 | $512.91 | $503.33 | $510.00 | $507.37 | 772,455 |
| 2022-04-06 | $506.99 | $509.69 | $500.54 | $506.65 | $504.04 | 617,630 |
| 2022-04-05 | $516.78 | $517.21 | $510.50 | $513.23 | $510.58 | 549,705 |
| 2022-04-04 | $518.20 | $527.74 | $515.69 | $519.51 | $516.83 | 611,382 |
| 2022-04-01 | $505.00 | $516.27 | $500.67 | $516.00 | $513.34 | 726,001 |
| 2022-03-31 | $513.35 | $517.70 | $502.88 | $502.88 | $500.29 | 916,977 |
| 2022-03-30 | $510.94 | $514.06 | $506.33 | $510.28 | $507.65 | 558,296 |
| 2022-03-29 | $517.27 | $526.29 | $510.80 | $516.77 | $514.11 | 720,322 |
| 2022-03-28 | $493.40 | $507.82 | $492.23 | $507.81 | $505.19 | 952,905 |
| 2022-03-25 | $498.77 | $498.98 | $486.56 | $490.31 | $487.78 | 359,588 |
| 2022-03-24 | $493.70 | $499.00 | $490.70 | $495.73 | $493.17 | 477,566 |
| 2022-03-23 | $504.00 | $505.38 | $490.76 | $491.25 | $488.72 | 574,797 |
| 2022-03-22 | $512.29 | $514.92 | $503.82 | $509.76 | $507.13 | 480,359 |
| 2022-03-21 | $513.89 | $519.99 | $502.03 | $507.00 | $504.39 | 414,592 |
| 2022-03-18 | $500.48 | $522.74 | $498.82 | $520.34 | $517.66 | 846,928 |
| 2022-03-17 | $487.01 | $498.45 | $485.81 | $498.44 | $495.87 | 415,873 |
| 2022-03-16 | $479.68 | $493.60 | $476.63 | $492.96 | $490.42 | 549,249 |
| 2022-03-15 | $464.81 | $474.28 | $460.00 | $470.94 | $468.51 | 471,908 |
| 2022-03-14 | $460.00 | $461.92 | $452.56 | $457.33 | $454.97 | 566,986 |
| 2022-03-11 | $469.12 | $473.35 | $454.48 | $456.63 | $454.28 | 662,595 |
| 2022-03-10 | $477.19 | $481.16 | $458.45 | $465.26 | $462.86 | 769,509 |
| 2022-03-09 | $479.81 | $495.25 | $475.16 | $488.13 | $485.61 | 595,583 |
| 2022-03-08 | $468.01 | $473.64 | $450.85 | $466.00 | $463.60 | 798,537 |
| 2022-03-07 | $497.20 | $497.56 | $466.91 | $467.40 | $464.99 | 716,069 |
| 2022-03-04 | $505.20 | $505.20 | $491.19 | $497.78 | $495.21 | 582,709 |
| 2022-03-03 | $516.25 | $519.02 | $504.99 | $507.11 | $504.50 | 358,250 |
| 2022-03-02 | $506.62 | $514.79 | $503.98 | $511.09 | $508.46 | 656,010 |
| 2022-03-01 | $502.27 | $514.00 | $497.18 | $500.38 | $497.80 | 835,576 |
| 2022-02-28 | $504.87 | $509.20 | $496.64 | $501.69 | $499.10 | 897,532 |
| 2022-02-25 | $510.96 | $517.46 | $500.83 | $513.21 | $510.56 | 911,610 |
| 2022-02-24 | $491.95 | $509.98 | $490.19 | $508.47 | $505.85 | 1,485,912 |
| 2022-02-23 | $526.09 | $530.88 | $507.72 | $509.40 | $506.77 | 672,086 |
| 2022-02-22 | $521.47 | $533.13 | $516.00 | $521.31 | $518.62 | 595,708 |
| 2022-02-18 | $533.27 | $538.39 | $523.54 | $527.00 | $524.28 | 312,874 |
| 2022-02-17 | $536.18 | $538.84 | $528.43 | $531.48 | $528.74 | 440,202 |
| 2022-02-16 | $543.50 | $547.14 | $534.33 | $543.60 | $539.74 | 268,435 |
| 2022-02-15 | $545.14 | $550.94 | $539.26 | $546.38 | $542.50 | 382,340 |
| 2022-02-14 | $533.11 | $536.42 | $521.92 | $532.97 | $529.19 | 481,816 |
| 2022-02-11 | $545.96 | $550.23 | $530.00 | $534.26 | $530.47 | 470,682 |
| 2022-02-10 | $549.58 | $558.50 | $540.88 | $545.11 | $541.24 | 552,524 |
| 2022-02-09 | $537.95 | $564.27 | $536.00 | $561.47 | $557.48 | 490,764 |
| 2022-02-08 | $528.94 | $547.01 | $524.95 | $546.14 | $542.26 | 669,930 |
| 2022-02-07 | $551.75 | $561.00 | $545.73 | $550.45 | $546.54 | 614,378 |
| 2022-02-04 | $537.47 | $563.23 | $532.54 | $554.71 | $550.77 | 680,937 |
| 2022-02-03 | $540.00 | $546.20 | $534.16 | $540.31 | $536.47 | 660,690 |
| 2022-02-02 | $561.23 | $561.23 | $539.42 | $549.83 | $545.93 | 634,627 |
| 2022-02-01 | $538.50 | $546.23 | $527.10 | $545.40 | $541.53 | 890,408 |
| 2022-01-31 | $511.11 | $537.20 | $511.09 | $536.12 | $532.31 | 815,432 |
| 2022-01-28 | $483.49 | $509.54 | $477.45 | $508.13 | $504.52 | 550,746 |
| 2022-01-27 | $491.28 | $516.90 | $488.67 | $491.79 | $488.30 | 1,078,137 |
| 2022-01-26 | $503.50 | $512.38 | $485.63 | $492.13 | $488.64 | 863,699 |
| 2022-01-25 | $495.27 | $503.17 | $489.64 | $492.92 | $489.42 | 703,568 |
| 2022-01-24 | $490.20 | $508.34 | $475.00 | $507.07 | $503.47 | 911,401 |
| 2022-01-21 | $513.73 | $515.98 | $499.58 | $500.82 | $497.27 | 648,260 |
| 2022-01-20 | $520.03 | $532.69 | $514.75 | $515.85 | $512.19 | 573,090 |
| 2022-01-19 | $522.42 | $532.05 | $512.83 | $513.40 | $509.76 | 519,406 |
| 2022-01-18 | $513.68 | $522.88 | $508.52 | $516.69 | $513.02 | 648,695 |
| 2022-01-14 | $530.25 | $530.28 | $517.29 | $526.74 | $523.00 | 564,280 |
| 2022-01-13 | $559.04 | $564.04 | $530.56 | $533.41 | $529.62 | 596,593 |
| 2022-01-12 | $560.68 | $568.00 | $555.00 | $559.08 | $555.11 | 532,849 |
| 2022-01-11 | $544.25 | $555.47 | $539.34 | $553.32 | $549.39 | 675,651 |
| 2022-01-10 | $542.48 | $545.08 | $528.37 | $541.86 | $538.01 | 1,081,197 |
| 2022-01-07 | $562.98 | $566.17 | $551.68 | $552.00 | $548.08 | 551,645 |
| 2022-01-06 | $562.60 | $566.00 | $550.22 | $562.98 | $558.98 | 705,555 |
| 2022-01-05 | $590.18 | $591.83 | $565.21 | $566.12 | $562.10 | 548,432 |
| 2022-01-04 | $605.17 | $606.32 | $584.03 | $591.13 | $586.93 | 381,818 |
| 2022-01-03 | $614.33 | $617.13 | $589.00 | $595.58 | $591.35 | 297,478 |
| 2021-12-31 | $611.43 | $616.27 | $610.51 | $612.69 | $608.34 | 149,880 |
| 2021-12-30 | $616.75 | $618.58 | $612.25 | $612.54 | $608.19 | 166,674 |
| 2021-12-29 | $616.22 | $619.06 | $611.08 | $614.79 | $610.43 | 155,879 |
| 2021-12-28 | $620.60 | $623.16 | $614.64 | $614.98 | $610.61 | 131,993 |
| 2021-12-27 | $615.24 | $619.96 | $610.95 | $618.77 | $614.38 | 176,169 |
| 2021-12-23 | $609.19 | $616.61 | $607.94 | $611.27 | $606.93 | 183,738 |
| 2021-12-22 | $595.36 | $605.47 | $591.82 | $604.18 | $599.89 | 265,621 |
| 2021-12-21 | $585.66 | $595.66 | $578.78 | $594.66 | $590.44 | 272,893 |
| 2021-12-20 | $579.59 | $582.30 | $573.18 | $579.30 | $575.19 | 462,036 |
| 2021-12-17 | $592.48 | $596.85 | $581.45 | $590.22 | $586.03 | 585,821 |
| 2021-12-16 | $607.80 | $614.97 | $592.01 | $595.12 | $590.90 | 405,755 |
| 2021-12-15 | $594.08 | $602.89 | $589.23 | $602.42 | $598.14 | 443,450 |
| 2021-12-14 | $613.56 | $615.85 | $586.75 | $591.07 | $586.87 | 520,603 |
| 2021-12-13 | $626.72 | $634.00 | $619.82 | $621.76 | $617.35 | 490,503 |
| 2021-12-10 | $626.47 | $630.35 | $620.55 | $628.14 | $623.68 | 192,613 |
| 2021-12-09 | $643.83 | $643.83 | $619.26 | $619.94 | $615.54 | 347,067 |
| 2021-12-08 | $635.88 | $646.99 | $631.83 | $646.09 | $641.50 | 258,623 |
| 2021-12-07 | $622.17 | $637.25 | $620.76 | $637.07 | $632.55 | 302,356 |
| 2021-12-06 | $605.09 | $611.90 | $593.01 | $608.15 | $603.83 | 373,337 |
| 2021-12-03 | $632.64 | $633.51 | $592.63 | $603.45 | $599.17 | 423,010 |
| 2021-12-02 | $616.55 | $636.96 | $616.55 | $629.58 | $625.11 | 446,798 |
| 2021-12-01 | $638.64 | $642.20 | $615.77 | $616.35 | $611.98 | 317,203 |
| 2021-11-30 | $639.16 | $649.89 | $628.31 | $629.45 | $624.98 | 539,902 |
| 2021-11-29 | $634.97 | $649.45 | $631.24 | $645.49 | $640.91 | 376,851 |
| 2021-11-26 | $631.34 | $639.99 | $618.91 | $621.04 | $616.63 | 228,247 |
| 2021-11-24 | $627.83 | $647.50 | $625.26 | $642.64 | $638.08 | 412,604 |
| 2021-11-23 | $635.65 | $638.93 | $622.05 | $632.34 | $627.85 | 343,397 |
| 2021-11-22 | $657.00 | $657.96 | $636.80 | $636.90 | $632.38 | 379,422 |
| 2021-11-19 | $665.00 | $667.76 | $655.16 | $656.88 | $652.22 | 276,995 |
| 2021-11-18 | $669.10 | $670.21 | $661.47 | $665.43 | $660.71 | 170,722 |
| 2021-11-17 | $675.66 | $678.00 | $662.14 | $666.42 | $661.69 | 253,223 |
| 2021-11-16 | $660.43 | $679.85 | $660.43 | $675.15 | $670.36 | 294,108 |
| 2021-11-15 | $654.45 | $664.68 | $650.76 | $660.95 | $656.26 | 165,926 |
| 2021-11-12 | $644.00 | $652.75 | $635.50 | $652.57 | $647.94 | 320,268 |
| 2021-11-11 | $646.69 | $647.76 | $639.22 | $641.29 | $636.74 | 141,649 |
| 2021-11-10 | $648.80 | $651.58 | $635.99 | $642.00 | $637.44 | 267,250 |
| 2021-11-09 | $654.00 | $660.00 | $648.88 | $652.82 | $647.14 | 278,711 |
| 2021-11-08 | $655.43 | $655.70 | $645.28 | $653.81 | $648.12 | 245,450 |
| 2021-11-05 | $665.74 | $666.00 | $652.94 | $653.34 | $647.65 | 271,197 |
| 2021-11-04 | $646.50 | $667.24 | $645.95 | $661.67 | $655.91 | 216,982 |
| 2021-11-03 | $654.00 | $658.07 | $638.78 | $645.66 | $640.04 | 265,847 |
| 2021-11-02 | $657.00 | $661.72 | $653.09 | $654.33 | $648.63 | 340,692 |
| 2021-11-01 | $668.94 | $669.72 | $643.00 | $657.11 | $651.39 | 229,056 |
| 2021-10-29 | $649.93 | $666.15 | $649.83 | $664.88 | $659.09 | 253,613 |
| 2021-10-28 | $637.19 | $656.01 | $637.19 | $655.33 | $649.63 | 291,726 |
| 2021-10-27 | $646.51 | $659.21 | $636.47 | $637.00 | $631.46 | 357,683 |
| 2021-10-26 | $652.17 | $660.22 | $641.87 | $643.12 | $637.52 | 309,991 |
| 2021-10-25 | $649.62 | $662.67 | $640.77 | $652.03 | $646.35 | 386,704 |
| 2021-10-22 | $638.74 | $649.19 | $638.74 | $649.09 | $643.44 | 269,994 |
| 2021-10-21 | $623.32 | $637.44 | $621.70 | $636.43 | $630.89 | 256,335 |
| 2021-10-20 | $633.28 | $636.49 | $618.83 | $623.36 | $617.93 | 291,327 |
| 2021-10-19 | $624.50 | $634.61 | $622.34 | $630.96 | $625.47 | 237,693 |
| 2021-10-18 | $616.12 | $621.30 | $613.00 | $619.82 | $614.43 | 181,051 |
| 2021-10-15 | $620.17 | $620.17 | $614.05 | $616.08 | $610.72 | 215,224 |
| 2021-10-14 | $606.49 | $614.01 | $605.25 | $612.65 | $607.32 | 216,986 |
| 2021-10-13 | $601.39 | $603.46 | $593.32 | $598.30 | $593.09 | 218,806 |
| 2021-10-12 | $602.62 | $602.62 | $592.24 | $595.25 | $590.07 | 164,928 |
| 2021-10-11 | $596.07 | $612.91 | $593.72 | $597.21 | $592.01 | 220,961 |
| 2021-10-08 | $609.41 | $610.99 | $598.27 | $600.12 | $594.90 | 184,386 |
| 2021-10-07 | $605.28 | $614.26 | $604.12 | $608.50 | $603.20 | 287,613 |
| 2021-10-06 | $596.05 | $601.90 | $588.03 | $599.94 | $594.72 | 252,163 |
| 2021-10-05 | $591.44 | $604.82 | $591.19 | $602.12 | $596.88 | 301,487 |
| 2021-10-04 | $607.62 | $609.76 | $580.19 | $587.30 | $582.19 | 481,951 |
| 2021-10-01 | $611.35 | $614.87 | $595.00 | $610.70 | $605.38 | 298,599 |
| 2021-09-30 | $615.60 | $623.07 | $605.04 | $608.34 | $603.05 | 321,129 |
| 2021-09-29 | $604.71 | $613.47 | $600.19 | $610.70 | $605.38 | 359,076 |
| 2021-09-28 | $627.12 | $629.18 | $596.41 | $597.80 | $592.60 | 717,465 |
| 2021-09-27 | $655.84 | $656.57 | $629.42 | $638.68 | $633.12 | 288,026 |
| 2021-09-24 | $650.75 | $661.74 | $646.80 | $661.37 | $655.61 | 214,960 |
| 2021-09-23 | $650.39 | $654.54 | $647.68 | $653.58 | $647.89 | 266,452 |
| 2021-09-22 | $646.53 | $647.96 | $636.92 | $645.15 | $639.53 | 224,916 |
| 2021-09-21 | $640.60 | $645.51 | $637.05 | $640.70 | $635.12 | 249,149 |
| 2021-09-20 | $631.05 | $638.16 | $624.93 | $634.59 | $629.07 | 446,824 |
| 2021-09-17 | $645.40 | $651.40 | $638.59 | $641.66 | $636.08 | 562,315 |
| 2021-09-16 | $649.33 | $653.15 | $644.43 | $652.15 | $646.47 | 506,431 |
| 2021-09-15 | $653.05 | $656.22 | $646.74 | $647.36 | $641.73 | 304,987 |
| 2021-09-14 | $647.18 | $656.34 | $643.60 | $653.27 | $647.58 | 277,915 |
| 2021-09-13 | $656.18 | $656.26 | $635.26 | $643.25 | $637.65 | 320,847 |
| 2021-09-10 | $655.78 | $658.62 | $650.56 | $650.87 | $645.21 | 212,171 |
| 2021-09-09 | $661.06 | $663.56 | $651.91 | $652.86 | $647.18 | 211,229 |
| 2021-09-08 | $655.00 | $667.07 | $651.07 | $659.18 | $653.44 | 237,617 |
| 2021-09-07 | $650.54 | $659.06 | $642.04 | $655.82 | $650.11 | 296,303 |
| 2021-09-03 | $646.39 | $654.23 | $646.39 | $650.75 | $645.09 | 238,561 |
| 2021-09-02 | $651.20 | $659.09 | $645.69 | $649.42 | $643.77 | 304,421 |
| 2021-09-01 | $637.21 | $651.34 | $633.46 | $649.21 | $643.56 | 237,207 |
| 2021-08-31 | $638.52 | $641.21 | $633.28 | $634.58 | $629.06 | 274,996 |
| 2021-08-30 | $631.00 | $643.52 | $631.00 | $638.43 | $632.87 | 285,370 |
| 2021-08-27 | $625.95 | $632.54 | $624.78 | $629.59 | $624.11 | 163,537 |
| 2021-08-26 | $630.05 | $630.05 | $622.27 | $623.91 | $618.48 | 153,374 |
| 2021-08-25 | $620.12 | $630.16 | $619.65 | $627.91 | $622.44 | 251,852 |
| 2021-08-24 | $623.11 | $625.49 | $618.18 | $618.37 | $612.99 | 242,936 |
| 2021-08-23 | $618.91 | $627.38 | $618.91 | $621.19 | $615.78 | 165,520 |
| 2021-08-20 | $612.29 | $619.07 | $608.00 | $618.86 | $613.47 | 243,391 |
| 2021-08-19 | $602.65 | $613.91 | $594.29 | $610.00 | $604.69 | 474,524 |
| 2021-08-18 | $629.50 | $630.38 | $609.39 | $610.21 | $604.90 | 313,511 |
| 2021-08-17 | $626.99 | $629.81 | $620.45 | $629.48 | $624.00 | 225,801 |
| 2021-08-16 | $628.29 | $631.96 | $620.26 | $630.21 | $624.72 | 386,733 |
| 2021-08-13 | $625.17 | $630.98 | $619.81 | $630.02 | $624.54 | 257,490 |
| 2021-08-12 | $621.30 | $626.41 | $618.25 | $625.16 | $619.72 | 243,735 |
| 2021-08-11 | $628.20 | $631.86 | $621.62 | $624.94 | $618.47 | 260,453 |
| 2021-08-10 | $628.00 | $635.11 | $624.32 | $625.08 | $618.61 | 329,779 |
| 2021-08-09 | $629.19 | $633.34 | $622.41 | $627.68 | $621.18 | 325,274 |
| 2021-08-06 | $629.06 | $633.43 | $615.95 | $628.90 | $622.39 | 248,915 |
| 2021-08-05 | $627.33 | $635.58 | $617.50 | $627.38 | $620.89 | 271,201 |
| 2021-08-04 | $620.77 | $627.57 | $620.77 | $624.22 | $617.76 | 300,899 |
| 2021-08-03 | $610.60 | $621.32 | $601.43 | $619.07 | $612.66 | 321,491 |
| 2021-08-02 | $600.12 | $614.68 | $600.12 | $610.92 | $604.60 | 312,996 |
| 2021-07-30 | $592.37 | $601.69 | $591.84 | $595.96 | $589.79 | 279,058 |
| 2021-07-29 | $592.00 | $597.53 | $589.26 | $594.76 | $588.60 | 244,280 |
| 2021-07-28 | $588.91 | $593.86 | $586.27 | $591.84 | $585.71 | 261,027 |
| 2021-07-27 | $587.00 | $596.47 | $576.28 | $584.21 | $578.16 | 327,056 |
| 2021-07-26 | $574.21 | $580.73 | $566.27 | $575.90 | $569.94 | 323,201 |
| 2021-07-23 | $573.43 | $580.09 | $572.17 | $578.95 | $572.96 | 165,151 |
| 2021-07-22 | $566.96 | $573.87 | $565.71 | $572.15 | $566.23 | 173,854 |
| 2021-07-21 | $564.05 | $570.18 | $562.40 | $564.86 | $559.01 | 207,084 |
| 2021-07-20 | $559.61 | $567.25 | $556.81 | $563.57 | $557.74 | 232,804 |
| 2021-07-19 | $560.20 | $564.70 | $551.24 | $556.84 | $551.08 | 322,004 |
| 2021-07-16 | $560.40 | $571.95 | $559.53 | $564.83 | $558.98 | 298,667 |
| 2021-07-15 | $554.17 | $564.00 | $553.69 | $559.85 | $554.06 | 239,584 |
| 2021-07-14 | $558.09 | $559.79 | $551.90 | $555.19 | $549.44 | 194,153 |
| 2021-07-13 | $559.64 | $567.01 | $554.99 | $557.57 | $551.80 | 233,874 |
| 2021-07-12 | $561.00 | $563.46 | $556.52 | $559.95 | $554.15 | 221,401 |
| 2021-07-09 | $555.98 | $560.39 | $552.85 | $560.23 | $554.43 | 308,643 |
| 2021-07-08 | $551.66 | $554.85 | $545.99 | $553.54 | $547.81 | 324,075 |
| 2021-07-07 | $552.68 | $557.16 | $550.02 | $555.77 | $550.02 | 246,579 |
| 2021-07-06 | $543.30 | $551.63 | $541.39 | $550.02 | $544.33 | 351,508 |
| 2021-07-02 | $536.73 | $542.09 | $534.68 | $541.91 | $536.30 | 254,605 |
| 2021-07-01 | $532.49 | $535.86 | $531.63 | $534.03 | $528.50 | 329,702 |
| 2021-06-30 | $540.14 | $542.02 | $532.54 | $533.08 | $527.56 | 426,713 |
| 2021-06-29 | $533.52 | $543.29 | $531.94 | $542.17 | $536.56 | 339,787 |
| 2021-06-28 | $534.98 | $535.82 | $527.81 | $534.47 | $528.94 | 383,064 |
| 2021-06-25 | $532.38 | $535.32 | $521.80 | $531.75 | $526.25 | 1,028,427 |
| 2021-06-24 | $527.81 | $533.63 | $524.32 | $533.08 | $527.56 | 595,851 |
| 2021-06-23 | $521.67 | $525.78 | $521.03 | $523.86 | $518.44 | 380,320 |
| 2021-06-22 | $514.54 | $524.13 | $513.31 | $522.19 | $516.79 | 542,578 |
| 2021-06-21 | $505.00 | $516.71 | $496.75 | $515.59 | $510.25 | 366,730 |
| 2021-06-18 | $503.64 | $506.40 | $498.04 | $502.90 | $497.69 | 628,843 |
| 2021-06-17 | $494.84 | $506.27 | $494.84 | $505.54 | $500.31 | 375,842 |
| 2021-06-16 | $498.74 | $506.06 | $492.87 | $495.90 | $490.77 | 534,116 |
| 2021-06-15 | $491.98 | $500.54 | $488.69 | $495.00 | $489.88 | 442,851 |
| 2021-06-14 | $480.33 | $490.95 | $478.73 | $490.76 | $485.68 | 291,678 |
| 2021-06-11 | $477.90 | $482.95 | $476.61 | $479.51 | $474.55 | 237,714 |
| 2021-06-10 | $466.65 | $479.35 | $464.88 | $476.46 | $471.53 | 413,261 |
| 2021-06-09 | $465.09 | $468.20 | $460.74 | $465.83 | $461.01 | 253,646 |
| 2021-06-08 | $464.61 | $466.60 | $460.86 | $463.37 | $458.57 | 248,689 |
| 2021-06-07 | $467.11 | $468.41 | $463.25 | $464.37 | $459.56 | 349,628 |
| 2021-06-04 | $465.07 | $467.23 | $460.04 | $466.36 | $461.53 | 213,128 |
| 2021-06-03 | $467.00 | $467.03 | $458.49 | $461.98 | $457.20 | 318,100 |
| 2021-06-02 | $462.01 | $471.45 | $462.01 | $468.87 | $464.02 | 303,283 |
| 2021-06-01 | $471.13 | $472.63 | $461.13 | $461.97 | $457.19 | 319,989 |
| 2021-05-28 | $467.86 | $472.62 | $463.47 | $468.13 | $463.28 | 223,303 |
| 2021-05-27 | $463.70 | $468.20 | $461.03 | $464.37 | $459.56 | 504,468 |
| 2021-05-26 | $470.54 | $471.27 | $464.12 | $465.10 | $460.29 | 290,095 |
| 2021-05-25 | $464.73 | $470.22 | $463.29 | $464.61 | $459.80 | 288,664 |
| 2021-05-24 | $459.72 | $468.17 | $459.38 | $462.85 | $458.06 | 233,767 |
| 2021-05-21 | $457.83 | $461.19 | $456.15 | $456.88 | $452.15 | 227,802 |
| 2021-05-20 | $450.17 | $460.92 | $448.76 | $457.23 | $452.50 | 347,277 |
| 2021-05-19 | $446.72 | $448.89 | $443.00 | $447.59 | $442.96 | 382,087 |
| 2021-05-18 | $455.27 | $457.79 | $450.57 | $454.09 | $449.39 | 319,928 |
| 2021-05-17 | $463.46 | $463.46 | $454.66 | $455.78 | $451.06 | 422,879 |
| 2021-05-14 | $464.79 | $466.59 | $460.54 | $463.46 | $458.66 | 353,532 |
| 2021-05-13 | $461.57 | $468.41 | $460.65 | $461.09 | $456.32 | 296,674 |
| 2021-05-12 | $466.40 | $470.63 | $459.02 | $460.18 | $454.65 | 420,201 |
| 2021-05-11 | $471.23 | $475.18 | $462.58 | $472.67 | $466.99 | 346,371 |
| 2021-05-10 | $482.11 | $486.14 | $476.53 | $476.89 | $471.16 | 244,755 |
| 2021-05-07 | $478.00 | $484.35 | $475.00 | $482.31 | $476.51 | 204,813 |
| 2021-05-06 | $479.14 | $479.14 | $469.50 | $475.91 | $470.19 | 253,903 |
| 2021-05-05 | $485.63 | $485.63 | $472.09 | $478.18 | $472.43 | 270,100 |
| 2021-05-04 | $482.29 | $487.03 | $475.65 | $482.50 | $476.70 | 338,216 |
| 2021-05-03 | $486.98 | $489.64 | $481.32 | $486.20 | $480.36 | 235,837 |
| 2021-04-30 | $488.07 | $493.73 | $482.24 | $485.77 | $479.93 | 379,441 |
| 2021-04-29 | $487.12 | $495.16 | $483.62 | $494.83 | $488.88 | 287,320 |
| 2021-04-28 | $489.00 | $489.00 | $479.81 | $484.03 | $478.21 | 288,436 |
| 2021-04-27 | $487.45 | $489.97 | $476.96 | $487.61 | $481.75 | 409,584 |
| 2021-04-26 | $485.79 | $490.19 | $483.43 | $487.00 | $481.15 | 474,822 |
| 2021-04-23 | $472.67 | $488.36 | $472.05 | $486.50 | $480.65 | 434,949 |
| 2021-04-22 | $469.22 | $474.70 | $466.31 | $471.75 | $466.08 | 324,990 |
| 2021-04-21 | $471.21 | $475.11 | $467.83 | $470.62 | $464.96 | 233,780 |
| 2021-04-20 | $466.40 | $470.84 | $462.81 | $468.03 | $462.40 | 222,228 |
| 2021-04-19 | $469.31 | $473.82 | $464.58 | $468.27 | $462.64 | 266,006 |
| 2021-04-16 | $472.94 | $474.46 | $465.67 | $473.52 | $467.83 | 312,847 |
| 2021-04-15 | $460.00 | $470.67 | $460.00 | $469.65 | $464.00 | 328,306 |
| 2021-04-14 | $461.05 | $467.68 | $457.07 | $457.41 | $451.91 | 407,276 |
| 2021-04-13 | $453.17 | $461.99 | $450.72 | $460.00 | $454.47 | 319,444 |
| 2021-04-12 | $445.80 | $454.80 | $442.48 | $453.14 | $447.69 | 317,853 |
| 2021-04-09 | $444.39 | $448.59 | $440.34 | $448.50 | $443.11 | 234,781 |
| 2021-04-08 | $442.84 | $450.99 | $439.99 | $445.29 | $439.94 | 308,576 |
| 2021-04-07 | $437.50 | $441.31 | $433.25 | $437.45 | $432.19 | 190,056 |
| 2021-04-06 | $441.07 | $442.49 | $435.37 | $440.10 | $434.81 | 232,359 |
| 2021-04-05 | $431.39 | $443.10 | $428.97 | $440.61 | $435.31 | 516,436 |
| 2021-04-01 | $423.62 | $439.46 | $421.74 | $428.55 | $423.40 | 410,934 |
| 2021-03-31 | $418.87 | $425.35 | $416.64 | $419.28 | $414.24 | 395,330 |
| 2021-03-30 | $422.21 | $423.24 | $414.23 | $417.51 | $412.49 | 293,558 |
| 2021-03-29 | $423.35 | $428.58 | $418.29 | $426.37 | $421.24 | 320,032 |
| 2021-03-26 | $412.50 | $425.36 | $411.93 | $424.87 | $419.76 | 404,687 |
| 2021-03-25 | $422.98 | $423.89 | $408.59 | $412.05 | $407.10 | 387,298 |
| 2021-03-24 | $420.96 | $425.72 | $417.59 | $424.03 | $418.93 | 383,581 |
| 2021-03-23 | $417.37 | $424.14 | $413.54 | $420.76 | $415.70 | 363,949 |
| 2021-03-22 | $409.30 | $419.71 | $409.30 | $419.36 | $414.32 | 476,026 |
| 2021-03-19 | $406.84 | $415.16 | $406.73 | $410.36 | $405.43 | 713,065 |
| 2021-03-18 | $409.54 | $411.05 | $403.60 | $405.62 | $400.74 | 366,087 |
| 2021-03-17 | $414.88 | $416.41 | $407.17 | $413.17 | $408.20 | 351,382 |
| 2021-03-16 | $421.04 | $426.60 | $413.05 | $416.58 | $411.57 | 382,990 |
| 2021-03-15 | $414.37 | $420.23 | $408.81 | $419.55 | $414.51 | 325,852 |
| 2021-03-12 | $409.54 | $416.62 | $404.00 | $416.53 | $411.52 | 565,213 |
| 2021-03-11 | $411.34 | $413.68 | $404.00 | $410.06 | $405.13 | 472,210 |
| 2021-03-10 | $418.73 | $421.61 | $409.51 | $409.82 | $404.89 | 300,739 |
| 2021-03-09 | $407.01 | $416.80 | $405.06 | $414.52 | $409.54 | 507,521 |
| 2021-03-08 | $413.99 | $414.30 | $402.20 | $402.63 | $397.79 | 614,047 |
| 2021-03-05 | $411.86 | $416.54 | $400.01 | $414.72 | $409.73 | 633,850 |
| 2021-03-04 | $407.40 | $414.87 | $402.15 | $409.00 | $404.08 | 790,084 |
| 2021-03-03 | $416.41 | $422.59 | $409.43 | $409.72 | $404.79 | 811,228 |
| 2021-03-02 | $420.00 | $429.56 | $410.38 | $418.81 | $413.78 | 726,247 |
| 2021-03-01 | $418.09 | $422.38 | $413.03 | $420.03 | $414.98 | 342,899 |
| 2021-02-26 | $410.83 | $420.58 | $409.44 | $414.52 | $409.54 | 639,187 |
| 2021-02-25 | $417.80 | $420.49 | $400.50 | $406.30 | $401.42 | 906,002 |
| 2021-02-24 | $411.87 | $417.55 | $405.45 | $417.23 | $412.21 | 480,652 |
| 2021-02-23 | $411.87 | $416.52 | $404.67 | $415.15 | $410.16 | 366,120 |
| 2021-02-22 | $427.60 | $429.73 | $412.10 | $413.60 | $408.63 | 437,683 |
| 2021-02-19 | $439.43 | $442.86 | $431.98 | $432.97 | $427.77 | 515,998 |
| 2021-02-18 | $436.47 | $444.41 | $436.39 | $437.55 | $432.29 | 392,251 |
| 2021-02-17 | $436.48 | $442.71 | $435.09 | $439.32 | $433.27 | 397,836 |
| 2021-02-16 | $439.19 | $445.60 | $436.46 | $440.92 | $434.84 | 607,152 |
| 2021-02-12 | $424.04 | $435.20 | $424.04 | $434.77 | $428.78 | 296,755 |
| 2021-02-11 | $422.02 | $427.72 | $416.55 | $426.86 | $420.98 | 421,750 |
| 2021-02-10 | $422.10 | $422.10 | $409.84 | $419.66 | $413.88 | 457,440 |
| 2021-02-09 | $423.35 | $429.26 | $414.59 | $417.97 | $412.21 | 416,436 |
| 2021-02-08 | $431.49 | $434.74 | $419.96 | $422.73 | $416.91 | 336,237 |
| 2021-02-05 | $430.15 | $433.32 | $427.74 | $429.81 | $423.89 | 440,116 |
| 2021-02-04 | $418.12 | $432.80 | $418.12 | $430.19 | $424.26 | 457,270 |
| 2021-02-03 | $423.38 | $426.76 | $415.58 | $416.87 | $411.13 | 624,122 |
| 2021-02-02 | $420.03 | $432.31 | $418.50 | $425.13 | $419.27 | 741,901 |
| 2021-02-01 | $405.68 | $417.93 | $400.41 | $416.25 | $410.51 | 716,178 |
| 2021-01-29 | $392.78 | $397.90 | $380.24 | $395.30 | $389.85 | 901,334 |
| 2021-01-28 | $383.53 | $400.87 | $380.00 | $395.23 | $389.78 | 1,136,872 |
| 2021-01-27 | $400.16 | $403.67 | $390.70 | $393.34 | $387.92 | 690,653 |
| 2021-01-26 | $406.40 | $407.76 | $398.01 | $404.61 | $399.03 | 985,111 |
| 2021-01-25 | $411.90 | $414.98 | $400.16 | $403.49 | $397.93 | 670,993 |
| 2021-01-22 | $414.49 | $416.58 | $409.83 | $411.88 | $406.20 | 406,500 |
| 2021-01-21 | $419.00 | $421.99 | $414.19 | $414.35 | $408.64 | 412,323 |
| 2021-01-20 | $412.83 | $423.37 | $408.82 | $418.52 | $412.75 | 491,152 |
| 2021-01-19 | $415.95 | $416.49 | $406.42 | $411.48 | $405.81 | 851,157 |
| 2021-01-15 | $408.92 | $417.13 | $404.04 | $415.30 | $409.58 | 816,310 |
| 2021-01-14 | $439.39 | $441.95 | $408.81 | $409.52 | $403.88 | 813,299 |
| 2021-01-13 | $453.32 | $454.00 | $435.59 | $438.40 | $432.36 | 413,998 |
| 2021-01-12 | $450.48 | $455.81 | $449.13 | $453.19 | $446.95 | 391,357 |
| 2021-01-11 | $451.19 | $455.17 | $445.88 | $451.79 | $445.56 | 277,866 |
| 2021-01-08 | $443.65 | $454.06 | $443.64 | $452.68 | $446.44 | 305,181 |
| 2021-01-07 | $437.88 | $447.00 | $436.26 | $443.64 | $437.53 | 391,195 |
| 2021-01-06 | $430.59 | $439.21 | $423.88 | $435.17 | $429.17 | 430,020 |
| 2021-01-05 | $436.84 | $440.09 | $426.45 | $431.37 | $425.43 | 319,411 |
| 2021-01-04 | $450.76 | $455.03 | $433.41 | $437.64 | $431.61 | 408,557 |
| 2020-12-31 | $437.45 | $446.90 | $436.36 | $446.53 | $440.38 | 255,618 |
| 2020-12-30 | $437.17 | $438.80 | $434.04 | $436.99 | $430.97 | 172,562 |
| 2020-12-29 | $440.77 | $440.77 | $433.57 | $434.57 | $428.58 | 171,206 |
| 2020-12-28 | $437.71 | $442.39 | $430.46 | $436.37 | $430.36 | 301,076 |
| 2020-12-24 | $429.06 | $434.50 | $429.06 | $432.46 | $426.50 | 77,558 |
| 2020-12-23 | $435.00 | $438.09 | $428.63 | $428.63 | $422.72 | 227,139 |
| 2020-12-22 | $435.50 | $438.42 | $431.45 | $437.58 | $431.55 | 216,355 |
| 2020-12-21 | $438.62 | $442.38 | $427.34 | $435.04 | $429.05 | 328,666 |
| 2020-12-18 | $437.15 | $444.03 | $435.22 | $443.06 | $436.95 | 771,811 |
| 2020-12-17 | $432.90 | $438.57 | $430.31 | $436.78 | $430.76 | 418,749 |
| 2020-12-16 | $426.53 | $430.15 | $422.51 | $429.84 | $423.92 | 351,603 |
| 2020-12-15 | $428.19 | $431.96 | $423.90 | $424.00 | $418.16 | 365,868 |
| 2020-12-14 | $419.93 | $430.79 | $419.93 | $423.90 | $418.06 | 334,977 |
| 2020-12-11 | $420.93 | $422.28 | $415.70 | $419.47 | $413.69 | 227,937 |
| 2020-12-10 | $414.26 | $423.07 | $411.43 | $422.60 | $416.78 | 342,275 |
| 2020-12-09 | $424.93 | $426.59 | $411.70 | $414.62 | $408.91 | 428,854 |
| 2020-12-08 | $423.55 | $429.77 | $421.87 | $426.40 | $420.52 | 341,513 |
| 2020-12-07 | $423.43 | $427.90 | $420.00 | $422.82 | $416.99 | 440,497 |
| 2020-12-04 | $419.30 | $428.49 | $419.30 | $421.71 | $415.90 | 660,584 |
| 2020-12-03 | $416.20 | $422.25 | $415.36 | $419.30 | $413.52 | 282,418 |
| 2020-12-02 | $414.08 | $418.37 | $412.49 | $416.16 | $410.43 | 309,232 |
| 2020-12-01 | $414.35 | $417.05 | $408.89 | $414.50 | $408.79 | 447,614 |
| 2020-11-30 | $400.48 | $411.20 | $400.48 | $409.42 | $403.78 | 672,602 |
| 2020-11-27 | $406.13 | $408.57 | $400.84 | $402.25 | $396.71 | 227,696 |
| 2020-11-25 | $400.89 | $404.04 | $396.30 | $403.95 | $398.38 | 307,861 |
| 2020-11-24 | $402.00 | $402.88 | $395.69 | $399.64 | $394.13 | 401,121 |
| 2020-11-23 | $401.82 | $408.72 | $398.73 | $401.97 | $396.43 | 227,338 |
| 2020-11-20 | $401.43 | $409.62 | $399.91 | $400.30 | $394.78 | 253,590 |
| 2020-11-19 | $399.99 | $401.33 | $395.91 | $400.79 | $395.27 | 295,259 |
| 2020-11-18 | $403.99 | $407.23 | $399.75 | $399.95 | $394.44 | 402,982 |
| 2020-11-17 | $395.00 | $404.69 | $393.53 | $403.64 | $398.08 | 476,291 |
| 2020-11-16 | $389.53 | $398.31 | $383.96 | $397.60 | $392.12 | 466,369 |
| 2020-11-13 | $390.56 | $392.18 | $386.42 | $388.42 | $383.07 | 421,073 |
| 2020-11-12 | $396.87 | $397.94 | $387.65 | $389.48 | $384.11 | 448,234 |
| 2020-11-11 | $381.72 | $402.42 | $381.71 | $397.02 | $390.77 | 572,152 |
| 2020-11-10 | $388.61 | $391.57 | $373.48 | $379.82 | $373.84 | 748,024 |
| 2020-11-09 | $434.13 | $437.35 | $390.46 | $390.46 | $384.31 | 1,245,974 |
| 2020-11-06 | $418.10 | $427.02 | $407.01 | $421.15 | $414.52 | 637,315 |
| 2020-11-05 | $399.95 | $418.72 | $399.68 | $417.73 | $411.15 | 906,172 |
| 2020-11-04 | $371.10 | $399.41 | $371.10 | $398.22 | $391.95 | 908,002 |
| 2020-11-03 | $360.54 | $372.90 | $359.00 | $369.47 | $363.65 | 578,256 |
| 2020-11-02 | $355.07 | $365.80 | $351.54 | $356.85 | $351.23 | 437,825 |
| 2020-10-30 | $344.15 | $351.62 | $344.15 | $349.84 | $344.33 | 587,251 |
| 2020-10-29 | $341.93 | $348.48 | $336.03 | $345.49 | $340.05 | 438,765 |
| 2020-10-28 | $349.99 | $350.10 | $338.91 | $340.68 | $335.31 | 621,452 |
| 2020-10-27 | $349.60 | $360.84 | $348.51 | $356.90 | $351.28 | 708,496 |
| 2020-10-26 | $345.99 | $350.54 | $345.38 | $349.56 | $344.05 | 454,972 |
| 2020-10-23 | $348.02 | $352.00 | $347.23 | $350.55 | $345.03 | 452,744 |
| 2020-10-22 | $350.38 | $353.15 | $346.55 | $347.63 | $342.15 | 451,492 |
| 2020-10-21 | $360.45 | $363.62 | $349.65 | $350.01 | $344.50 | 412,315 |
| 2020-10-20 | $361.74 | $363.07 | $358.04 | $358.57 | $352.92 | 437,474 |
| 2020-10-19 | $367.21 | $370.59 | $362.20 | $362.67 | $356.96 | 296,495 |
| 2020-10-16 | $363.61 | $369.25 | $363.36 | $365.61 | $359.85 | 240,527 |
| 2020-10-15 | $355.34 | $363.10 | $353.40 | $361.62 | $355.92 | 241,557 |
| 2020-10-14 | $360.90 | $364.71 | $357.16 | $359.04 | $353.38 | 345,093 |
| 2020-10-13 | $353.29 | $361.18 | $352.56 | $359.97 | $354.30 | 400,292 |
| 2020-10-12 | $354.76 | $355.86 | $350.23 | $352.64 | $347.09 | 254,193 |
| 2020-10-09 | $349.27 | $354.90 | $347.23 | $352.33 | $346.78 | 298,369 |
| 2020-10-08 | $343.97 | $349.06 | $342.61 | $346.40 | $340.94 | 475,577 |
| 2020-10-07 | $348.16 | $351.51 | $342.52 | $342.81 | $337.41 | 642,419 |
| 2020-10-06 | $355.49 | $355.49 | $345.23 | $347.92 | $342.44 | 416,050 |
| 2020-10-05 | $350.86 | $353.10 | $348.02 | $351.31 | $345.78 | 375,281 |
| 2020-10-02 | $355.68 | $358.62 | $347.41 | $348.16 | $342.68 | 277,648 |
| 2020-10-01 | $361.24 | $369.00 | $357.71 | $359.54 | $353.88 | 323,272 |
| 2020-09-30 | $355.59 | $362.45 | $353.97 | $356.78 | $351.16 | 386,269 |
| 2020-09-29 | $354.88 | $359.47 | $354.02 | $356.03 | $350.42 | 345,396 |
| 2020-09-28 | $356.24 | $360.19 | $349.66 | $354.47 | $348.89 | 367,757 |
| 2020-09-25 | $342.50 | $354.85 | $341.29 | $352.96 | $347.40 | 429,770 |
| 2020-09-24 | $345.92 | $350.30 | $342.74 | $346.12 | $340.67 | 399,208 |
| 2020-09-23 | $350.45 | $353.05 | $345.26 | $345.46 | $340.02 | 358,736 |
| 2020-09-22 | $353.08 | $353.08 | $343.56 | $351.24 | $345.71 | 542,982 |
| 2020-09-21 | $340.82 | $351.96 | $339.60 | $351.73 | $346.19 | 614,836 |
| 2020-09-18 | $340.66 | $348.11 | $340.66 | $344.96 | $339.53 | 1,030,620 |
| 2020-09-17 | $338.78 | $345.23 | $338.05 | $340.36 | $335.00 | 572,863 |
| 2020-09-16 | $349.00 | $350.83 | $344.21 | $344.47 | $339.04 | 533,226 |
| 2020-09-15 | $346.84 | $348.77 | $344.58 | $346.00 | $340.55 | 486,036 |
| 2020-09-14 | $344.11 | $347.12 | $339.39 | $342.37 | $336.98 | 713,249 |
| 2020-09-11 | $345.80 | $348.02 | $337.35 | $339.25 | $333.91 | 529,180 |
| 2020-09-10 | $349.98 | $353.11 | $342.13 | $342.53 | $337.13 | 360,900 |
| 2020-09-09 | $346.19 | $352.15 | $342.78 | $348.69 | $343.20 | 431,186 |
| 2020-09-08 | $338.79 | $346.22 | $336.94 | $339.64 | $334.29 | 437,354 |
| 2020-09-04 | $360.01 | $362.00 | $338.29 | $348.18 | $342.70 | 544,665 |
| 2020-09-03 | $375.56 | $375.81 | $351.61 | $360.46 | $354.78 | 573,264 |
| 2020-09-02 | $379.59 | $382.01 | $376.55 | $378.59 | $372.63 | 576,659 |
| 2020-09-01 | $374.50 | $378.89 | $372.67 | $377.56 | $371.61 | 298,164 |
| 2020-08-31 | $375.88 | $377.42 | $371.47 | $373.27 | $367.39 | 381,743 |
| 2020-08-28 | $372.77 | $374.45 | $369.60 | $373.68 | $367.79 | 225,522 |
| 2020-08-27 | $372.47 | $374.67 | $367.52 | $369.89 | $364.06 | 259,658 |
| 2020-08-26 | $364.74 | $374.00 | $361.95 | $371.60 | $365.75 | 247,419 |
| 2020-08-25 | $364.06 | $366.93 | $362.32 | $365.53 | $359.77 | 289,936 |
| 2020-08-24 | $368.00 | $369.78 | $360.91 | $363.99 | $358.26 | 316,485 |
| 2020-08-21 | $369.12 | $369.50 | $361.43 | $363.69 | $357.96 | 413,842 |
| 2020-08-20 | $368.70 | $373.17 | $365.81 | $368.74 | $362.93 | 374,510 |
| 2020-08-19 | $366.25 | $373.43 | $366.25 | $371.40 | $365.55 | 558,150 |
| 2020-08-18 | $362.28 | $368.24 | $360.30 | $366.20 | $360.43 | 281,067 |
| 2020-08-17 | $357.47 | $365.03 | $356.77 | $361.66 | $355.96 | 536,305 |
| 2020-08-14 | $360.63 | $361.85 | $354.72 | $356.41 | $350.80 | 319,311 |
| 2020-08-13 | $355.00 | $363.47 | $355.00 | $359.87 | $354.20 | 359,727 |
| 2020-08-12 | $355.22 | $362.36 | $353.01 | $354.77 | $348.43 | 486,368 |
| 2020-08-11 | $352.13 | $357.90 | $345.60 | $350.53 | $344.26 | 688,965 |
| 2020-08-10 | $361.24 | $361.81 | $353.01 | $354.31 | $347.98 | 361,363 |
| 2020-08-07 | $371.17 | $375.01 | $357.89 | $362.37 | $355.89 | 503,689 |
| 2020-08-06 | $365.15 | $374.48 | $363.77 | $372.72 | $366.06 | 652,473 |
| 2020-08-05 | $364.25 | $365.60 | $360.28 | $364.58 | $358.06 | 477,632 |
| 2020-08-04 | $371.96 | $372.70 | $358.87 | $364.35 | $357.84 | 655,247 |
| 2020-08-03 | $380.47 | $382.82 | $371.63 | $371.91 | $365.26 | 398,781 |
| 2020-07-31 | $377.61 | $379.95 | $368.85 | $375.98 | $369.26 | 763,989 |
| 2020-07-30 | $376.45 | $381.72 | $371.27 | $374.54 | $367.84 | 760,088 |
| 2020-07-29 | $375.75 | $387.58 | $375.75 | $383.02 | $376.17 | 526,306 |
| 2020-07-28 | $394.76 | $397.51 | $372.54 | $376.25 | $369.52 | 651,359 |
| 2020-07-27 | $385.58 | $396.31 | $385.52 | $394.00 | $386.96 | 305,000 |
| 2020-07-24 | $384.00 | $387.08 | $378.60 | $385.65 | $378.75 | 273,441 |
| 2020-07-23 | $394.14 | $398.49 | $382.49 | $384.98 | $378.10 | 370,920 |
| 2020-07-22 | $386.97 | $394.10 | $386.83 | $390.12 | $383.14 | 290,969 |
| 2020-07-21 | $391.04 | $391.69 | $383.77 | $389.05 | $382.09 | 376,232 |
| 2020-07-20 | $380.34 | $389.75 | $380.34 | $389.02 | $382.06 | 449,121 |
| 2020-07-17 | $371.74 | $383.22 | $370.75 | $379.62 | $372.83 | 448,716 |
| 2020-07-16 | $372.95 | $373.93 | $364.98 | $370.16 | $363.54 | 320,381 |
| 2020-07-15 | $373.08 | $377.84 | $369.36 | $376.25 | $369.52 | 357,562 |
| 2020-07-14 | $362.03 | $369.69 | $357.14 | $369.08 | $362.48 | 356,491 |
| 2020-07-13 | $374.63 | $380.62 | $362.46 | $363.87 | $357.36 | 441,277 |
| 2020-07-10 | $375.43 | $377.52 | $367.07 | $370.95 | $364.32 | 343,856 |
| 2020-07-09 | $372.59 | $379.97 | $369.39 | $375.14 | $368.43 | 793,432 |
| 2020-07-08 | $357.83 | $370.87 | $357.83 | $370.71 | $364.08 | 787,179 |
| 2020-07-07 | $349.12 | $359.70 | $347.00 | $352.61 | $346.31 | 592,650 |
| 2020-07-06 | $347.00 | $352.86 | $345.17 | $351.21 | $344.93 | 502,226 |
| 2020-07-02 | $344.61 | $345.73 | $340.83 | $342.13 | $336.01 | 360,430 |
| 2020-07-01 | $335.17 | $343.80 | $329.83 | $340.93 | $334.83 | 408,300 |
| 2020-06-30 | $327.02 | $334.99 | $326.19 | $333.82 | $327.85 | 638,922 |
| 2020-06-29 | $334.10 | $334.10 | $323.50 | $325.75 | $319.93 | 360,074 |
| 2020-06-26 | $340.22 | $341.28 | $330.11 | $332.20 | $326.26 | 865,382 |
| 2020-06-25 | $328.95 | $343.05 | $326.87 | $342.17 | $336.05 | 501,375 |
| 2020-06-24 | $332.78 | $337.97 | $324.75 | $328.36 | $322.49 | 502,983 |
| 2020-06-23 | $341.80 | $341.80 | $334.31 | $334.82 | $328.83 | 367,857 |
| 2020-06-22 | $332.51 | $339.17 | $330.33 | $337.55 | $331.51 | 403,959 |
| 2020-06-19 | $335.99 | $336.77 | $329.59 | $333.46 | $327.50 | 906,037 |
| 2020-06-18 | $324.98 | $330.48 | $324.07 | $330.07 | $324.17 | 430,784 |
| 2020-06-17 | $325.02 | $327.54 | $322.57 | $325.90 | $320.07 | 385,472 |
| 2020-06-16 | $330.50 | $331.00 | $315.38 | $322.90 | $317.13 | 422,476 |
| 2020-06-15 | $315.14 | $323.36 | $312.24 | $322.12 | $316.36 | 434,506 |
| 2020-06-12 | $310.10 | $322.22 | $310.10 | $320.95 | $315.21 | 868,024 |
| 2020-06-11 | $326.37 | $326.37 | $299.09 | $299.94 | $294.58 | 723,584 |
| 2020-06-10 | $327.95 | $335.40 | $326.38 | $331.27 | $325.35 | 438,542 |
| 2020-06-09 | $329.36 | $334.90 | $326.89 | $327.16 | $321.31 | 464,251 |
| 2020-06-08 | $325.70 | $331.70 | $320.76 | $331.09 | $325.17 | 741,876 |
| 2020-06-05 | $311.89 | $333.11 | $301.01 | $330.88 | $324.96 | 1,189,996 |
| 2020-06-04 | $314.81 | $321.31 | $307.40 | $311.58 | $306.01 | 726,806 |
| 2020-06-03 | $323.92 | $326.46 | $313.88 | $318.58 | $312.88 | 853,486 |
| 2020-06-02 | $336.24 | $336.28 | $323.48 | $324.92 | $319.11 | 693,282 |
| 2020-06-01 | $330.32 | $337.85 | $326.45 | $335.37 | $329.37 | 468,615 |
| 2020-05-29 | $324.97 | $331.51 | $322.84 | $328.85 | $322.97 | 800,508 |
| 2020-05-28 | $317.11 | $328.50 | $313.62 | $322.68 | $316.91 | 928,870 |
| 2020-05-27 | $328.53 | $330.01 | $311.08 | $315.17 | $309.53 | 937,500 |
| 2020-05-26 | $345.00 | $346.18 | $325.05 | $326.17 | $320.34 | 626,239 |
| 2020-05-22 | $334.24 | $339.09 | $331.02 | $337.97 | $331.93 | 356,495 |
| 2020-05-21 | $341.75 | $344.37 | $331.82 | $333.35 | $327.39 | 426,230 |
| 2020-05-20 | $341.78 | $346.55 | $340.05 | $341.51 | $335.40 | 469,411 |
| 2020-05-19 | $345.99 | $351.80 | $337.47 | $337.53 | $331.50 | 518,317 |
| 2020-05-18 | $348.59 | $353.20 | $346.71 | $346.75 | $340.55 | 444,070 |
| 2020-05-15 | $340.35 | $350.03 | $339.08 | $341.22 | $335.12 | 467,060 |
| 2020-05-14 | $331.99 | $342.36 | $331.68 | $342.05 | $335.93 | 379,705 |
| 2020-05-13 | $345.21 | $347.10 | $331.19 | $335.62 | $328.97 | 585,504 |
| 2020-05-12 | $350.27 | $356.66 | $345.26 | $347.12 | $340.24 | 579,901 |
| 2020-05-11 | $330.40 | $349.04 | $329.46 | $347.25 | $340.36 | 589,996 |
| 2020-05-08 | $338.37 | $340.52 | $332.00 | $333.58 | $326.97 | 414,224 |
| 2020-05-07 | $336.34 | $342.58 | $334.10 | $334.10 | $327.48 | 545,444 |
| 2020-05-06 | $338.00 | $341.48 | $328.29 | $330.25 | $323.70 | 338,875 |
| 2020-05-05 | $326.01 | $340.22 | $324.08 | $337.34 | $330.65 | 563,093 |
| 2020-05-04 | $317.65 | $322.63 | $314.26 | $321.46 | $315.09 | 335,100 |
| 2020-05-01 | $320.98 | $324.94 | $316.30 | $319.94 | $313.60 | 337,368 |
| 2020-04-30 | $330.53 | $333.05 | $323.15 | $327.00 | $320.52 | 771,587 |
| 2020-04-29 | $326.80 | $337.18 | $321.97 | $334.70 | $328.06 | 575,734 |
| 2020-04-28 | $339.00 | $344.00 | $311.14 | $319.16 | $312.83 | 916,896 |
| 2020-04-27 | $329.79 | $334.41 | $327.36 | $331.61 | $325.03 | 500,752 |
| 2020-04-24 | $318.73 | $326.06 | $312.48 | $324.89 | $318.45 | 535,905 |
| 2020-04-23 | $320.07 | $324.33 | $315.66 | $317.44 | $311.15 | 354,230 |
| 2020-04-22 | $316.71 | $323.84 | $314.54 | $320.62 | $314.26 | 640,067 |
| 2020-04-21 | $315.65 | $318.86 | $308.47 | $311.32 | $305.15 | 467,893 |
| 2020-04-20 | $315.57 | $325.79 | $310.02 | $321.95 | $315.57 | 621,328 |
| 2020-04-17 | $317.00 | $322.67 | $314.01 | $317.18 | $310.89 | 768,948 |
| 2020-04-16 | $311.57 | $315.41 | $306.19 | $309.40 | $303.27 | 660,694 |
| 2020-04-15 | $307.42 | $312.64 | $300.32 | $309.62 | $303.48 | 743,667 |
| 2020-04-14 | $317.72 | $323.44 | $312.67 | $313.41 | $307.20 | 701,002 |
| 2020-04-13 | $308.77 | $311.00 | $304.02 | $309.52 | $303.38 | 575,280 |
| 2020-04-09 | $298.93 | $313.26 | $298.80 | $310.69 | $304.53 | 941,611 |
| 2020-04-08 | $289.98 | $298.83 | $286.05 | $297.18 | $291.29 | 624,171 |
| 2020-04-07 | $312.12 | $314.50 | $286.08 | $286.08 | $280.41 | 752,447 |
| 2020-04-06 | $285.54 | $303.75 | $280.07 | $302.49 | $296.49 | 617,794 |
| 2020-04-03 | $283.05 | $286.60 | $270.02 | $270.61 | $265.24 | 841,359 |
| 2020-04-02 | $268.78 | $287.13 | $265.29 | $286.99 | $281.30 | 717,903 |
| 2020-04-01 | $275.59 | $279.61 | $265.90 | $271.28 | $265.90 | 997,131 |
| 2020-03-31 | $295.97 | $301.90 | $287.43 | $288.96 | $283.23 | 956,368 |
| 2020-03-30 | $278.03 | $294.71 | $275.36 | $293.72 | $287.90 | 580,636 |
| 2020-03-27 | $284.11 | $288.42 | $274.08 | $275.74 | $270.27 | 977,998 |
| 2020-03-26 | $266.75 | $295.84 | $266.11 | $291.86 | $286.07 | 1,049,426 |
| 2020-03-25 | $271.08 | $276.53 | $257.07 | $263.77 | $258.54 | 1,138,972 |
| 2020-03-24 | $240.18 | $277.73 | $240.18 | $273.31 | $267.89 | 991,790 |
| 2020-03-23 | $235.78 | $243.38 | $221.82 | $231.55 | $226.96 | 1,412,082 |
| 2020-03-20 | $240.31 | $253.03 | $239.00 | $243.07 | $238.25 | 1,663,918 |
| 2020-03-19 | $225.53 | $248.60 | $220.05 | $237.35 | $232.64 | 1,195,799 |
| 2020-03-18 | $241.39 | $248.61 | $218.65 | $224.65 | $220.20 | 1,374,340 |
| 2020-03-17 | $252.40 | $272.76 | $249.70 | $257.60 | $252.49 | 1,291,000 |
| 2020-03-16 | $251.00 | $266.85 | $245.29 | $246.40 | $241.51 | 1,661,724 |
| 2020-03-13 | $266.58 | $285.79 | $260.60 | $283.40 | $277.78 | 1,519,080 |
| 2020-03-12 | $244.17 | $261.27 | $232.01 | $256.69 | $251.60 | 1,793,386 |
| 2020-03-11 | $265.90 | $271.41 | $257.15 | $262.58 | $257.37 | 1,233,509 |
| 2020-03-10 | $266.52 | $274.53 | $258.57 | $274.51 | $269.07 | 1,593,520 |
| 2020-03-09 | $267.18 | $274.29 | $257.66 | $257.85 | $252.74 | 1,232,596 |
| 2020-03-06 | $291.04 | $291.13 | $276.75 | $285.84 | $280.17 | 1,049,649 |
| 2020-03-05 | $314.19 | $315.08 | $297.67 | $300.89 | $294.92 | 772,944 |
| 2020-03-04 | $315.11 | $320.53 | $312.00 | $318.47 | $312.16 | 835,934 |
| 2020-03-03 | $316.27 | $321.56 | $304.01 | $308.65 | $302.53 | 855,127 |
| 2020-03-02 | $299.44 | $316.05 | $297.26 | $315.53 | $309.27 | 1,152,215 |
| 2020-02-28 | $286.30 | $300.71 | $283.00 | $295.44 | $289.58 | 1,394,211 |
| 2020-02-27 | $297.36 | $307.43 | $295.61 | $297.36 | $291.46 | 968,420 |
| 2020-02-26 | $295.51 | $310.50 | $295.51 | $305.61 | $299.55 | 789,735 |
| 2020-02-25 | $305.93 | $308.85 | $297.07 | $300.31 | $294.36 | 851,020 |
| 2020-02-24 | $293.99 | $305.84 | $292.58 | $303.53 | $297.51 | 1,127,297 |
| 2020-02-21 | $317.38 | $317.56 | $303.52 | $309.08 | $302.95 | 1,101,774 |
| 2020-02-20 | $330.32 | $332.67 | $319.40 | $321.71 | $315.33 | 850,340 |
| 2020-02-19 | $328.56 | $335.43 | $328.00 | $332.11 | $324.84 | 514,654 |
| 2020-02-18 | $321.21 | $327.90 | $320.79 | $327.09 | $319.93 | 539,114 |
| 2020-02-14 | $313.59 | $322.87 | $313.59 | $322.56 | $315.50 | 568,885 |
| 2020-02-13 | $307.17 | $314.21 | $306.89 | $313.40 | $306.54 | 377,602 |
| 2020-02-12 | $307.88 | $311.03 | $304.20 | $308.18 | $301.43 | 384,153 |
| 2020-02-11 | $303.22 | $304.57 | $301.05 | $303.57 | $296.92 | 331,146 |
| 2020-02-10 | $296.80 | $302.38 | $296.80 | $301.47 | $294.87 | 348,860 |
| 2020-02-07 | $296.00 | $299.58 | $293.86 | $297.83 | $291.31 | 335,063 |
| 2020-02-06 | $296.05 | $298.27 | $293.71 | $296.90 | $290.40 | 489,865 |
| 2020-02-05 | $304.45 | $304.45 | $292.04 | $295.18 | $288.72 | 393,489 |
| 2020-02-04 | $297.39 | $303.12 | $296.40 | $301.15 | $294.56 | 479,433 |
| 2020-02-03 | $287.22 | $294.54 | $287.20 | $292.65 | $286.24 | 509,142 |
| 2020-01-31 | $292.05 | $295.07 | $285.12 | $285.80 | $279.54 | 784,279 |
| 2020-01-30 | $282.11 | $293.08 | $279.00 | $292.77 | $286.36 | 616,090 |
| 2020-01-29 | $279.84 | $284.74 | $278.50 | $282.28 | $276.10 | 489,637 |
| 2020-01-28 | $275.15 | $279.09 | $273.96 | $278.17 | $272.08 | 310,807 |
| 2020-01-27 | $270.00 | $275.50 | $269.30 | $273.94 | $267.94 | 460,136 |
| 2020-01-24 | $280.58 | $281.00 | $274.23 | $276.11 | $270.06 | 221,757 |
| 2020-01-23 | $277.95 | $280.11 | $276.21 | $279.15 | $273.04 | 284,243 |
| 2020-01-22 | $279.53 | $283.42 | $278.29 | $279.23 | $273.12 | 388,338 |
| 2020-01-21 | $277.61 | $281.68 | $276.38 | $278.03 | $271.94 | 477,031 |
| 2020-01-17 | $279.26 | $279.93 | $276.37 | $279.07 | $272.96 | 452,885 |
| 2020-01-16 | $272.44 | $277.32 | $270.69 | $277.29 | $271.22 | 366,434 |
| 2020-01-15 | $266.54 | $271.16 | $266.54 | $269.74 | $263.83 | 340,056 |
| 2020-01-14 | $271.27 | $273.00 | $266.32 | $266.67 | $260.83 | 395,609 |
| 2020-01-13 | $266.11 | $273.34 | $265.97 | $271.99 | $266.03 | 415,278 |
| 2020-01-10 | $267.97 | $268.36 | $264.08 | $265.72 | $259.90 | 339,123 |
| 2020-01-09 | $269.14 | $271.63 | $266.27 | $267.83 | $261.97 | 470,024 |
| 2020-01-08 | $263.04 | $269.23 | $263.04 | $266.56 | $260.72 | 528,701 |
| 2020-01-07 | $260.86 | $265.36 | $260.74 | $262.41 | $256.66 | 460,694 |
| 2020-01-06 | $258.58 | $262.15 | $256.80 | $262.05 | $256.31 | 450,591 |
| 2020-01-03 | $262.20 | $263.58 | $259.27 | $260.75 | $255.04 | 459,691 |
| 2020-01-02 | $260.09 | $266.06 | $259.74 | $266.05 | $260.22 | 543,332 |
| 2019-12-31 | $256.64 | $258.63 | $255.56 | $258.18 | $252.53 | 225,930 |
| 2019-12-30 | $260.08 | $261.08 | $255.93 | $256.92 | $251.29 | 197,816 |
| 2019-12-27 | $260.90 | $261.27 | $258.83 | $259.99 | $254.30 | 186,816 |
| 2019-12-26 | $260.50 | $262.85 | $259.65 | $260.48 | $254.78 | 189,343 |
| 2019-12-24 | $258.54 | $261.19 | $257.54 | $260.36 | $254.66 | 85,988 |
| 2019-12-23 | $261.72 | $266.28 | $258.21 | $258.72 | $253.06 | 339,770 |
| 2019-12-20 | $261.00 | $261.99 | $257.22 | $259.25 | $253.57 | 951,991 |
| 2019-12-19 | $256.98 | $260.29 | $256.98 | $259.78 | $254.09 | 687,083 |
| 2019-12-18 | $259.84 | $260.97 | $257.05 | $257.50 | $251.86 | 518,250 |
| 2019-12-17 | $262.93 | $262.93 | $258.45 | $258.49 | $252.83 | 728,405 |
| 2019-12-16 | $262.41 | $264.41 | $260.88 | $261.19 | $255.47 | 388,745 |
| 2019-12-13 | $258.95 | $261.03 | $256.57 | $260.09 | $254.40 | 358,724 |
| 2019-12-12 | $260.92 | $262.01 | $258.07 | $259.86 | $254.17 | 327,268 |
| 2019-12-11 | $262.54 | $262.54 | $260.14 | $260.79 | $255.08 | 262,796 |
| 2019-12-10 | $264.14 | $264.14 | $260.51 | $261.50 | $255.77 | 388,480 |
| 2019-12-09 | $266.23 | $267.01 | $263.36 | $263.53 | $257.76 | 386,328 |
| 2019-12-06 | $263.03 | $267.51 | $261.90 | $266.32 | $260.49 | 503,121 |
| 2019-12-05 | $259.53 | $261.09 | $258.01 | $260.42 | $254.72 | 259,948 |
| 2019-12-04 | $255.53 | $259.81 | $254.92 | $259.03 | $253.36 | 396,208 |
| 2019-12-03 | $252.45 | $255.53 | $251.54 | $254.35 | $248.78 | 458,597 |
| 2019-12-02 | $260.34 | $262.76 | $255.51 | $256.57 | $250.95 | 710,835 |
| 2019-11-29 | $257.76 | $260.75 | $256.80 | $259.19 | $253.51 | 285,814 |
| 2019-11-27 | $261.04 | $261.05 | $252.27 | $258.18 | $252.53 | 645,616 |
| 2019-11-26 | $264.21 | $265.61 | $259.04 | $259.77 | $254.08 | 879,092 |
| 2019-11-25 | $258.69 | $264.57 | $258.69 | $264.01 | $258.23 | 659,345 |
| 2019-11-22 | $256.47 | $258.71 | $255.29 | $257.97 | $252.32 | 389,243 |
| 2019-11-21 | $257.66 | $259.32 | $253.80 | $255.62 | $250.02 | 397,980 |
| 2019-11-20 | $257.07 | $261.36 | $253.79 | $256.37 | $250.76 | 1,003,536 |
| 2019-11-19 | $254.07 | $258.37 | $253.96 | $257.50 | $251.86 | 615,630 |
| 2019-11-18 | $249.40 | $253.00 | $248.98 | $252.59 | $247.06 | 482,659 |
| 2019-11-15 | $250.01 | $251.01 | $247.35 | $250.00 | $244.53 | 562,161 |
| 2019-11-14 | $247.47 | $250.07 | $244.84 | $250.00 | $244.53 | 527,658 |
| 2019-11-13 | $245.31 | $250.45 | $245.13 | $249.21 | $243.09 | 290,152 |
| 2019-11-12 | $245.00 | $247.85 | $244.29 | $246.18 | $240.14 | 429,792 |
| 2019-11-11 | $242.68 | $246.93 | $240.06 | $245.00 | $238.99 | 212,516 |
| 2019-11-08 | $246.53 | $247.15 | $243.85 | $245.00 | $238.99 | 369,908 |
| 2019-11-07 | $242.58 | $247.69 | $242.12 | $246.68 | $240.62 | 505,304 |
| 2019-11-06 | $239.31 | $241.37 | $238.52 | $241.28 | $235.36 | 356,453 |
| 2019-11-05 | $245.80 | $246.73 | $236.39 | $238.47 | $232.62 | 588,257 |
| 2019-11-04 | $247.88 | $249.25 | $243.58 | $245.79 | $239.76 | 455,771 |
| 2019-11-01 | $236.83 | $246.00 | $236.83 | $245.91 | $239.87 | 533,261 |
| 2019-10-31 | $233.92 | $237.35 | $231.33 | $234.56 | $228.80 | 764,476 |
| 2019-10-30 | $227.00 | $229.14 | $223.82 | $229.14 | $223.51 | 492,337 |
| 2019-10-29 | $224.47 | $230.56 | $224.47 | $228.07 | $222.47 | 481,490 |
| 2019-10-28 | $224.40 | $226.46 | $222.72 | $225.03 | $219.51 | 346,790 |
| 2019-10-25 | $221.86 | $224.25 | $221.28 | $222.20 | $216.75 | 232,286 |
| 2019-10-24 | $219.18 | $224.11 | $218.86 | $222.58 | $217.12 | 330,382 |
| 2019-10-23 | $216.16 | $218.73 | $214.12 | $218.33 | $212.97 | 895,491 |
| 2019-10-22 | $226.15 | $226.89 | $215.49 | $216.38 | $211.07 | 507,643 |
| 2019-10-21 | $225.80 | $226.38 | $222.50 | $226.15 | $220.60 | 304,332 |
| 2019-10-18 | $228.07 | $228.11 | $222.77 | $224.40 | $218.89 | 279,637 |
| 2019-10-17 | $226.69 | $229.29 | $226.07 | $229.03 | $223.41 | 251,241 |
| 2019-10-16 | $226.94 | $227.69 | $221.39 | $225.98 | $220.43 | 334,548 |
| 2019-10-15 | $226.50 | $229.16 | $225.72 | $227.08 | $221.51 | 286,291 |
| 2019-10-14 | $225.29 | $227.71 | $224.57 | $225.11 | $219.58 | 262,406 |
| 2019-10-11 | $228.66 | $228.66 | $225.00 | $225.33 | $219.80 | 368,311 |
| 2019-10-10 | $218.74 | $223.95 | $217.58 | $222.65 | $217.18 | 415,154 |
| 2019-10-09 | $217.97 | $221.23 | $217.28 | $219.47 | $214.08 | 269,974 |
| 2019-10-08 | $218.54 | $219.05 | $213.01 | $214.51 | $209.24 | 400,863 |
| 2019-10-07 | $219.68 | $222.46 | $219.53 | $220.79 | $215.37 | 307,588 |
| 2019-10-04 | $218.95 | $221.50 | $217.54 | $221.01 | $215.58 | 355,053 |
| 2019-10-03 | $212.56 | $218.68 | $210.34 | $217.84 | $212.49 | 684,235 |
| 2019-10-02 | $214.33 | $214.81 | $211.25 | $212.70 | $207.48 | 608,706 |
| 2019-10-01 | $217.82 | $220.63 | $216.15 | $216.23 | $210.92 | 474,249 |
| 2019-09-30 | $215.90 | $219.98 | $214.22 | $217.75 | $212.40 | 617,559 |
| 2019-09-27 | $226.72 | $228.12 | $213.07 | $215.89 | $210.59 | 784,262 |
| 2019-09-26 | $226.12 | $226.99 | $222.81 | $223.55 | $218.06 | 386,908 |
| 2019-09-25 | $225.67 | $227.83 | $222.57 | $227.06 | $221.49 | 341,986 |
| 2019-09-24 | $227.77 | $230.22 | $224.60 | $225.61 | $220.07 | 483,119 |
| 2019-09-23 | $225.67 | $226.93 | $224.06 | $225.96 | $220.41 | 467,811 |
| 2019-09-20 | $236.07 | $237.08 | $225.66 | $225.73 | $220.19 | 884,930 |
| 2019-09-19 | $233.77 | $236.97 | $232.37 | $235.39 | $229.61 | 393,662 |
| 2019-09-18 | $240.00 | $240.00 | $230.73 | $233.75 | $228.01 | 603,316 |
| 2019-09-17 | $230.46 | $240.67 | $230.34 | $240.15 | $234.25 | 825,714 |
| 2019-09-16 | $227.47 | $230.27 | $227.23 | $230.00 | $224.35 | 574,364 |
| 2019-09-13 | $232.99 | $233.44 | $225.72 | $229.64 | $224.00 | 550,822 |
| 2019-09-12 | $229.31 | $235.45 | $229.31 | $232.39 | $226.69 | 848,426 |
| 2019-09-11 | $226.82 | $227.88 | $221.73 | $226.71 | $221.14 | 907,415 |
| 2019-09-10 | $236.31 | $236.31 | $225.84 | $228.43 | $222.82 | 983,936 |
| 2019-09-09 | $243.40 | $244.71 | $235.10 | $237.51 | $231.68 | 760,341 |
| 2019-09-06 | $236.33 | $242.14 | $236.33 | $241.27 | $235.35 | 561,460 |
| 2019-09-05 | $232.76 | $236.08 | $230.69 | $235.43 | $229.65 | 385,123 |
| 2019-09-04 | $233.36 | $235.52 | $227.36 | $230.20 | $224.55 | 608,650 |
| 2019-09-03 | $233.00 | $235.05 | $230.88 | $233.49 | $227.76 | 408,632 |
| 2019-08-30 | $237.32 | $237.77 | $232.24 | $234.63 | $228.87 | 331,815 |
| 2019-08-29 | $234.64 | $236.23 | $232.33 | $235.61 | $229.83 | 347,147 |
| 2019-08-28 | $230.50 | $232.20 | $228.08 | $231.73 | $226.04 | 285,625 |
| 2019-08-27 | $232.15 | $232.81 | $228.85 | $231.23 | $225.55 | 494,244 |
| 2019-08-26 | $235.09 | $236.39 | $229.18 | $231.64 | $225.95 | 432,321 |
| 2019-08-23 | $235.22 | $237.70 | $231.95 | $233.00 | $227.28 | 910,727 |
| 2019-08-22 | $235.64 | $237.36 | $233.84 | $236.00 | $230.21 | 582,904 |
| 2019-08-21 | $232.71 | $236.22 | $231.91 | $235.03 | $229.26 | 410,492 |
| 2019-08-20 | $229.08 | $232.97 | $227.52 | $231.50 | $225.82 | 511,021 |
| 2019-08-19 | $230.23 | $231.68 | $229.35 | $230.31 | $224.66 | 474,409 |
| 2019-08-16 | $224.22 | $226.99 | $222.63 | $226.23 | $220.68 | 543,389 |
| 2019-08-15 | $218.33 | $223.11 | $218.33 | $222.16 | $216.71 | 468,449 |
| 2019-08-14 | $222.97 | $224.85 | $217.77 | $218.90 | $212.87 | 706,160 |
| 2019-08-13 | $218.90 | $227.13 | $218.68 | $226.31 | $220.08 | 509,985 |
| 2019-08-12 | $221.80 | $224.23 | $218.89 | $219.96 | $213.91 | 680,407 |
| 2019-08-09 | $223.73 | $225.84 | $220.32 | $224.05 | $217.88 | 357,331 |
| 2019-08-08 | $221.10 | $226.40 | $220.61 | $225.47 | $219.26 | 648,518 |
| 2019-08-07 | $212.19 | $218.16 | $209.12 | $217.18 | $211.20 | 690,053 |
| 2019-08-06 | $210.91 | $214.62 | $210.60 | $214.34 | $208.44 | 704,345 |
| 2019-08-05 | $211.75 | $213.97 | $206.82 | $209.24 | $203.48 | 827,784 |
| 2019-08-02 | $224.57 | $224.57 | $218.30 | $220.18 | $214.12 | 659,966 |
| 2019-08-01 | $228.11 | $234.79 | $224.09 | $225.33 | $219.13 | 721,025 |
| 2019-07-31 | $227.95 | $231.55 | $224.18 | $227.24 | $220.99 | 527,675 |
| 2019-07-30 | $231.11 | $231.28 | $226.67 | $227.88 | $221.61 | 547,057 |
| 2019-07-29 | $236.62 | $237.51 | $232.29 | $232.37 | $225.97 | 376,068 |
| 2019-07-26 | $233.85 | $237.62 | $232.94 | $237.27 | $230.74 | 592,147 |
| 2019-07-25 | $233.00 | $234.37 | $230.73 | $231.89 | $225.51 | 515,908 |
| 2019-07-24 | $234.50 | $234.76 | $229.81 | $232.25 | $225.86 | 1,406,784 |
| 2019-07-23 | $241.75 | $242.54 | $234.71 | $235.61 | $229.12 | 844,561 |
| 2019-07-22 | $240.92 | $242.46 | $238.72 | $240.59 | $233.97 | 400,665 |
| 2019-07-19 | $246.49 | $247.57 | $240.62 | $240.98 | $234.35 | 411,550 |
| 2019-07-18 | $241.53 | $245.85 | $241.17 | $245.73 | $238.97 | 288,518 |
| 2019-07-17 | $241.55 | $243.49 | $241.19 | $241.58 | $234.93 | 290,079 |
| 2019-07-16 | $245.21 | $246.36 | $240.92 | $241.57 | $234.92 | 334,201 |
| 2019-07-15 | $246.00 | $246.00 | $243.90 | $245.20 | $238.45 | 197,849 |
| 2019-07-12 | $240.76 | $245.26 | $239.33 | $245.12 | $238.37 | 293,998 |
| 2019-07-11 | $239.30 | $241.41 | $237.85 | $240.28 | $233.67 | 290,191 |
| 2019-07-10 | $238.85 | $240.41 | $237.61 | $238.00 | $231.45 | 511,045 |
| 2019-07-09 | $233.02 | $238.16 | $232.58 | $238.00 | $231.45 | 448,911 |
| 2019-07-08 | $236.77 | $238.14 | $233.13 | $234.70 | $228.24 | 440,086 |
| 2019-07-05 | $244.56 | $245.36 | $239.66 | $242.29 | $235.62 | 376,910 |
| 2019-07-03 | $244.68 | $245.82 | $243.12 | $245.57 | $238.81 | 170,233 |
| 2019-07-02 | $241.22 | $245.79 | $240.80 | $244.58 | $237.85 | 401,971 |
| 2019-07-01 | $242.16 | $242.22 | $239.32 | $240.51 | $233.89 | 436,499 |
| 2019-06-28 | $235.30 | $238.95 | $234.96 | $238.79 | $232.22 | 652,735 |
| 2019-06-27 | $232.23 | $234.22 | $231.12 | $234.10 | $227.66 | 546,997 |
| 2019-06-26 | $231.71 | $233.02 | $228.85 | $231.52 | $225.15 | 490,354 |
| 2019-06-25 | $234.78 | $234.92 | $230.51 | $230.75 | $224.40 | 365,752 |
| 2019-06-24 | $233.69 | $236.11 | $232.63 | $235.01 | $228.54 | 416,930 |
| 2019-06-21 | $237.17 | $237.54 | $232.24 | $232.40 | $226.00 | 747,124 |
| 2019-06-20 | $239.46 | $243.24 | $236.07 | $237.44 | $230.90 | 563,135 |
| 2019-06-19 | $233.22 | $237.16 | $231.41 | $236.65 | $230.14 | 519,455 |
| 2019-06-18 | $233.13 | $235.65 | $233.13 | $233.59 | $227.16 | 439,732 |
| 2019-06-17 | $235.68 | $238.01 | $231.91 | $232.59 | $226.19 | 385,876 |
| 2019-06-14 | $234.83 | $236.51 | $232.61 | $235.78 | $229.29 | 328,047 |
| 2019-06-13 | $236.47 | $236.47 | $231.12 | $234.82 | $228.36 | 443,474 |
| 2019-06-12 | $235.68 | $237.32 | $233.69 | $234.85 | $228.39 | 523,609 |
| 2019-06-11 | $246.07 | $246.07 | $233.19 | $236.35 | $229.84 | 783,162 |
| 2019-06-10 | $241.70 | $245.34 | $240.97 | $243.99 | $237.27 | 419,234 |
| 2019-06-07 | $239.14 | $242.51 | $238.83 | $240.30 | $233.69 | 448,047 |
| 2019-06-06 | $234.90 | $239.69 | $234.26 | $237.58 | $231.04 | 635,797 |
| 2019-06-05 | $226.77 | $234.57 | $225.95 | $234.50 | $228.05 | 959,185 |
| 2019-06-04 | $218.61 | $225.00 | $216.42 | $224.83 | $218.64 | 472,794 |
| 2019-06-03 | $220.01 | $221.90 | $215.13 | $216.26 | $210.31 | 596,175 |
| 2019-05-31 | $219.97 | $222.00 | $218.71 | $220.01 | $213.95 | 392,592 |
| 2019-05-30 | $222.44 | $225.71 | $221.23 | $222.78 | $216.65 | 502,058 |
| 2019-05-29 | $219.81 | $223.27 | $218.64 | $220.54 | $214.47 | 549,766 |
| 2019-05-28 | $219.80 | $224.39 | $218.89 | $221.36 | $215.27 | 985,923 |
| 2019-05-24 | $219.32 | $220.16 | $216.22 | $218.86 | $212.84 | 620,755 |
| 2019-05-23 | $222.86 | $223.11 | $216.68 | $217.67 | $211.68 | 552,815 |
| 2019-05-22 | $224.00 | $226.58 | $223.85 | $225.12 | $218.92 | 340,097 |
| 2019-05-21 | $225.96 | $226.82 | $223.98 | $224.91 | $218.72 | 692,511 |
| 2019-05-20 | $223.98 | $224.79 | $221.74 | $222.67 | $216.54 | 348,626 |
| 2019-05-17 | $223.75 | $226.57 | $223.03 | $224.81 | $218.62 | 466,209 |
| 2019-05-16 | $221.41 | $227.96 | $221.14 | $226.07 | $219.85 | 562,879 |
| 2019-05-15 | $218.28 | $222.89 | $218.28 | $220.90 | $214.27 | 432,804 |
| 2019-05-14 | $215.49 | $222.07 | $215.49 | $220.44 | $213.82 | 503,382 |
| 2019-05-13 | $220.84 | $221.19 | $209.87 | $215.35 | $208.89 | 1,587,111 |
| 2019-05-10 | $221.44 | $225.06 | $218.43 | $224.28 | $217.55 | 388,764 |
| 2019-05-09 | $221.12 | $223.56 | $219.14 | $221.88 | $215.22 | 576,619 |
| 2019-05-08 | $222.22 | $225.87 | $221.38 | $223.83 | $217.11 | 588,962 |
| 2019-05-07 | $227.52 | $228.17 | $220.05 | $221.93 | $215.27 | 738,170 |
| 2019-05-06 | $223.56 | $230.44 | $222.29 | $229.63 | $222.74 | 605,750 |
| 2019-05-03 | $221.39 | $227.41 | $220.59 | $226.93 | $220.12 | 520,453 |
| 2019-05-02 | $225.09 | $225.09 | $217.12 | $221.29 | $214.65 | 925,026 |
| 2019-05-01 | $225.58 | $226.36 | $222.72 | $222.72 | $216.04 | 689,636 |
| 2019-04-30 | $223.04 | $225.71 | $222.63 | $225.38 | $218.62 | 804,130 |
| 2019-04-29 | $225.56 | $226.65 | $223.45 | $223.78 | $217.06 | 499,439 |
| 2019-04-26 | $223.96 | $226.08 | $222.24 | $226.02 | $219.24 | 389,431 |
| 2019-04-25 | $224.58 | $225.02 | $221.11 | $223.28 | $216.58 | 908,615 |
| 2019-04-24 | $225.33 | $226.87 | $224.62 | $224.77 | $218.02 | 510,959 |
| 2019-04-23 | $222.95 | $226.14 | $222.16 | $226.03 | $219.25 | 553,690 |
| 2019-04-22 | $220.52 | $223.23 | $219.99 | $222.53 | $215.85 | 215,418 |
| 2019-04-18 | $218.59 | $221.45 | $217.51 | $221.35 | $214.71 | 523,190 |
| 2019-04-17 | $220.63 | $220.63 | $218.30 | $219.00 | $212.43 | 714,619 |
| 2019-04-16 | $219.54 | $220.29 | $217.83 | $219.34 | $212.76 | 698,473 |
| 2019-04-15 | $218.11 | $219.47 | $217.63 | $218.99 | $212.42 | 477,041 |
| 2019-04-12 | $218.46 | $218.51 | $216.75 | $217.99 | $211.45 | 650,871 |
| 2019-04-11 | $214.78 | $217.03 | $214.75 | $216.30 | $209.81 | 687,742 |
| 2019-04-10 | $213.30 | $215.55 | $212.16 | $214.61 | $208.17 | 623,086 |
| 2019-04-09 | $210.29 | $211.95 | $209.80 | $211.89 | $205.53 | 520,121 |
| 2019-04-08 | $207.04 | $211.11 | $206.96 | $211.00 | $204.67 | 607,756 |
| 2019-04-05 | $206.31 | $207.33 | $205.06 | $206.99 | $200.78 | 530,745 |
| 2019-04-04 | $207.23 | $207.27 | $204.64 | $206.28 | $200.09 | 463,082 |
| 2019-04-03 | $206.18 | $206.52 | $204.73 | $206.34 | $200.15 | 513,583 |
| 2019-04-02 | $202.24 | $205.21 | $201.71 | $204.89 | $198.74 | 859,829 |
| 2019-04-01 | $200.98 | $202.32 | $200.45 | $201.88 | $195.82 | 617,298 |
| 2019-03-29 | $198.17 | $199.39 | $196.81 | $198.84 | $192.87 | 525,554 |
| 2019-03-28 | $194.15 | $196.81 | $193.34 | $196.64 | $190.74 | 471,397 |
| 2019-03-27 | $194.14 | $194.81 | $191.72 | $193.36 | $187.56 | 439,571 |
| 2019-03-26 | $192.73 | $194.53 | $191.15 | $194.44 | $188.60 | 494,573 |
| 2019-03-25 | $191.23 | $192.24 | $189.93 | $191.58 | $185.83 | 591,724 |
| 2019-03-22 | $194.08 | $195.28 | $191.17 | $191.86 | $186.10 | 806,360 |
| 2019-03-21 | $191.10 | $195.99 | $191.10 | $195.67 | $189.80 | 694,343 |
| 2019-03-20 | $191.39 | $193.54 | $190.94 | $191.97 | $186.21 | 593,404 |
| 2019-03-19 | $191.12 | $192.60 | $190.74 | $191.77 | $186.01 | 603,533 |
| 2019-03-18 | $189.82 | $191.81 | $189.68 | $190.97 | $185.24 | 794,026 |
| 2019-03-15 | $186.51 | $189.85 | $185.45 | $189.58 | $183.89 | 1,508,514 |
| 2019-03-14 | $185.45 | $187.23 | $184.61 | $186.81 | $181.20 | 656,869 |
| 2019-03-13 | $186.01 | $187.32 | $184.69 | $185.59 | $180.02 | 649,772 |
| 2019-03-12 | $183.66 | $185.47 | $182.82 | $185.02 | $179.47 | 572,433 |
| 2019-03-11 | $182.64 | $185.30 | $182.64 | $183.66 | $178.15 | 517,158 |
| 2019-03-08 | $180.47 | $182.54 | $179.45 | $182.44 | $176.96 | 338,635 |
| 2019-03-07 | $185.42 | $185.96 | $181.62 | $182.06 | $176.60 | 747,079 |
| 2019-03-06 | $187.44 | $188.06 | $185.78 | $186.46 | $180.86 | 511,208 |
| 2019-03-05 | $187.62 | $189.20 | $186.75 | $187.67 | $182.04 | 705,496 |
| 2019-03-04 | $191.69 | $193.94 | $185.87 | $187.16 | $181.54 | 956,159 |
| 2019-03-01 | $187.21 | $191.34 | $186.94 | $190.21 | $184.50 | 1,095,214 |
| 2019-02-28 | $181.01 | $185.40 | $181.01 | $184.72 | $179.18 | 826,808 |
| 2019-02-27 | $178.10 | $180.98 | $178.10 | $180.74 | $175.32 | 487,714 |
| 2019-02-26 | $178.12 | $179.58 | $177.19 | $178.33 | $172.98 | 555,841 |
| 2019-02-25 | $178.15 | $180.18 | $177.51 | $178.16 | $172.81 | 758,526 |
| 2019-02-22 | $174.85 | $177.30 | $174.23 | $177.16 | $171.84 | 377,169 |
| 2019-02-21 | $175.37 | $175.37 | $173.00 | $174.22 | $168.99 | 497,847 |
| 2019-02-20 | $174.78 | $176.16 | $173.19 | $176.11 | $170.26 | 571,965 |
| 2019-02-19 | $174.29 | $175.70 | $174.00 | $174.80 | $168.99 | 502,048 |
| 2019-02-15 | $175.53 | $175.61 | $174.54 | $175.17 | $169.35 | 500,864 |
| 2019-02-14 | $174.00 | $174.98 | $172.98 | $174.13 | $168.34 | 344,876 |
| 2019-02-13 | $175.57 | $175.80 | $174.20 | $174.87 | $169.06 | 275,988 |
| 2019-02-12 | $172.49 | $174.86 | $169.21 | $174.62 | $168.82 | 437,117 |
| 2019-02-11 | $172.53 | $173.53 | $171.48 | $171.75 | $166.04 | 390,892 |
| 2019-02-08 | $171.41 | $172.30 | $169.40 | $172.29 | $166.56 | 549,091 |
| 2019-02-07 | $170.69 | $172.80 | $170.55 | $172.45 | $166.72 | 786,610 |
| 2019-02-06 | $174.09 | $174.45 | $170.94 | $171.95 | $166.24 | 436,915 |
| 2019-02-05 | $173.87 | $175.18 | $172.95 | $174.49 | $168.69 | 742,009 |
| 2019-02-04 | $172.85 | $173.45 | $170.55 | $172.56 | $166.83 | 523,308 |
| 2019-02-01 | $170.98 | $174.51 | $170.45 | $172.85 | $167.11 | 765,430 |
| 2019-01-31 | $161.43 | $170.53 | $161.43 | $170.27 | $164.61 | 1,193,753 |
| 2019-01-30 | $161.67 | $163.53 | $160.97 | $162.77 | $157.36 | 670,144 |
| 2019-01-29 | $161.77 | $162.85 | $160.03 | $160.85 | $155.50 | 432,643 |
| 2019-01-28 | $162.67 | $163.48 | $161.00 | $162.44 | $157.04 | 571,416 |
| 2019-01-25 | $163.39 | $164.35 | $162.50 | $163.83 | $158.39 | 482,432 |
| 2019-01-24 | $162.62 | $163.47 | $161.62 | $161.74 | $156.37 | 568,316 |
| 2019-01-23 | $163.51 | $163.64 | $160.92 | $162.78 | $157.37 | 484,580 |
| 2019-01-22 | $164.68 | $165.71 | $161.10 | $162.26 | $156.87 | 741,587 |
| 2019-01-18 | $161.73 | $166.15 | $161.63 | $165.97 | $160.45 | 949,385 |
| 2019-01-17 | $159.04 | $161.66 | $158.51 | $160.73 | $155.39 | 436,268 |
| 2019-01-16 | $158.10 | $160.72 | $158.10 | $160.25 | $154.92 | 825,369 |
| 2019-01-15 | $153.47 | $157.16 | $153.02 | $157.06 | $151.84 | 501,622 |
| 2019-01-14 | $153.54 | $155.34 | $152.97 | $153.71 | $148.60 | 629,124 |
| 2019-01-11 | $153.03 | $155.34 | $152.37 | $154.83 | $149.68 | 480,364 |
| 2019-01-10 | $151.37 | $154.20 | $150.36 | $153.94 | $148.82 | 584,429 |
| 2019-01-09 | $150.95 | $153.26 | $150.90 | $151.81 | $146.77 | 661,188 |
| 2019-01-08 | $148.32 | $150.38 | $146.87 | $150.34 | $145.34 | 535,898 |
| 2019-01-07 | $146.13 | $148.50 | $146.06 | $147.28 | $142.39 | 795,296 |
| 2019-01-04 | $143.50 | $147.18 | $142.49 | $146.60 | $141.73 | 599,906 |
| 2019-01-03 | $145.95 | $146.57 | $141.06 | $141.34 | $136.64 | 852,098 |
| 2019-01-02 | $144.69 | $148.53 | $144.69 | $146.94 | $142.06 | 637,486 |
| 2018-12-31 | $146.50 | $147.83 | $145.97 | $147.43 | $142.53 | 447,917 |
| 2018-12-28 | $146.35 | $147.34 | $144.61 | $145.40 | $140.57 | 597,763 |
| 2018-12-27 | $139.84 | $145.27 | $138.88 | $145.27 | $140.44 | 863,453 |
| 2018-12-26 | $135.64 | $141.61 | $134.57 | $141.53 | $136.83 | 930,934 |
| 2018-12-24 | $136.27 | $137.57 | $134.28 | $135.09 | $130.60 | 580,418 |
| 2018-12-21 | $141.32 | $143.15 | $136.74 | $137.29 | $132.73 | 2,022,538 |
| 2018-12-20 | $141.74 | $142.97 | $138.84 | $140.95 | $136.27 | 999,850 |
| 2018-12-19 | $144.54 | $147.08 | $141.49 | $143.13 | $138.37 | 1,044,005 |
| 2018-12-18 | $145.14 | $147.32 | $143.53 | $144.25 | $139.46 | 809,929 |
| 2018-12-17 | $149.73 | $149.73 | $143.45 | $144.21 | $139.42 | 862,411 |
| 2018-12-14 | $151.40 | $151.49 | $149.69 | $150.45 | $145.45 | 679,919 |
| 2018-12-13 | $154.15 | $155.60 | $152.23 | $152.82 | $147.74 | 808,779 |
| 2018-12-12 | $153.90 | $156.50 | $153.22 | $153.89 | $148.78 | 525,021 |
| 2018-12-11 | $152.53 | $154.25 | $151.17 | $152.00 | $146.95 | 699,261 |
| 2018-12-10 | $149.20 | $151.32 | $147.31 | $150.16 | $145.17 | 530,234 |
| 2018-12-07 | $153.00 | $154.62 | $148.13 | $149.75 | $144.77 | 831,933 |
| 2018-12-06 | $150.80 | $152.74 | $148.40 | $152.32 | $147.26 | 779,970 |
| 2018-12-04 | $161.32 | $161.65 | $153.88 | $154.32 | $149.19 | 756,635 |
| 2018-12-03 | $159.87 | $161.97 | $158.03 | $161.60 | $156.23 | 861,686 |
| 2018-11-30 | $156.54 | $158.75 | $155.39 | $157.09 | $151.87 | 998,433 |
| 2018-11-29 | $158.45 | $159.96 | $156.77 | $157.04 | $151.82 | 733,552 |
| 2018-11-28 | $153.33 | $158.62 | $152.84 | $158.61 | $153.34 | 692,726 |
| 2018-11-27 | $151.74 | $152.93 | $151.06 | $152.20 | $147.14 | 548,156 |
| 2018-11-26 | $151.70 | $152.96 | $149.30 | $152.40 | $147.34 | 911,486 |
| 2018-11-23 | $145.27 | $150.40 | $145.18 | $149.83 | $144.85 | 611,583 |
| 2018-11-21 | $145.83 | $149.54 | $144.84 | $146.34 | $141.48 | 723,053 |
| 2018-11-20 | $142.78 | $145.04 | $141.38 | $144.35 | $139.55 | 896,307 |
| 2018-11-19 | $152.85 | $153.29 | $145.04 | $145.53 | $140.69 | 808,394 |
| 2018-11-16 | $150.72 | $153.88 | $149.79 | $153.29 | $148.20 | 968,200 |
| 2018-11-15 | $146.75 | $152.12 | $146.12 | $151.66 | $146.62 | 847,764 |
| 2018-11-14 | $148.87 | $149.89 | $146.51 | $148.17 | $142.70 | 1,143,855 |
| 2018-11-13 | $148.07 | $150.05 | $146.79 | $147.71 | $142.26 | 842,742 |
| 2018-11-12 | $149.46 | $150.32 | $147.04 | $148.05 | $142.58 | 874,173 |
| 2018-11-09 | $151.04 | $151.71 | $148.06 | $149.79 | $144.26 | 892,812 |
| 2018-11-08 | $151.72 | $152.71 | $150.74 | $152.01 | $146.40 | 700,002 |
| 2018-11-07 | $148.95 | $152.11 | $148.53 | $151.85 | $146.24 | 976,866 |
| 2018-11-06 | $144.96 | $147.88 | $144.96 | $147.77 | $142.32 | 1,026,620 |
| 2018-11-05 | $144.57 | $145.32 | $142.67 | $145.08 | $139.72 | 711,798 |
| 2018-11-02 | $147.47 | $148.65 | $143.53 | $144.11 | $138.79 | 1,176,982 |
| 2018-11-01 | $146.62 | $150.47 | $144.33 | $147.29 | $141.85 | 1,233,940 |
| 2018-10-31 | $146.83 | $152.78 | $146.65 | $150.38 | $144.83 | 1,167,229 |
| 2018-10-30 | $142.83 | $145.23 | $140.46 | $144.51 | $139.18 | 1,584,398 |
| 2018-10-29 | $144.72 | $146.08 | $141.06 | $143.00 | $137.72 | 1,143,135 |
| 2018-10-26 | $146.68 | $147.14 | $142.09 | $142.76 | $137.49 | 1,478,240 |
| 2018-10-25 | $149.49 | $151.51 | $146.50 | $149.34 | $143.83 | 1,492,537 |
| 2018-10-24 | $155.00 | $155.84 | $148.37 | $148.69 | $143.20 | 1,416,773 |
| 2018-10-23 | $153.12 | $155.59 | $152.27 | $155.00 | $149.28 | 1,110,069 |
| 2018-10-22 | $154.48 | $157.38 | $154.48 | $156.40 | $150.63 | 840,465 |
| 2018-10-19 | $154.76 | $157.18 | $153.66 | $153.86 | $148.18 | 1,120,770 |
| 2018-10-18 | $156.81 | $157.56 | $153.44 | $153.75 | $148.07 | 689,880 |
| 2018-10-17 | $156.09 | $157.73 | $155.26 | $157.28 | $151.47 | 566,034 |
| 2018-10-16 | $153.41 | $156.39 | $152.60 | $156.25 | $150.48 | 643,617 |
| 2018-10-15 | $153.89 | $154.04 | $150.80 | $151.23 | $145.65 | 953,386 |
| 2018-10-12 | $154.45 | $156.28 | $152.12 | $154.04 | $148.35 | 765,767 |
| 2018-10-11 | $155.70 | $158.61 | $151.50 | $151.59 | $145.99 | 1,994,037 |
| 2018-10-10 | $167.07 | $167.07 | $156.55 | $156.84 | $151.05 | 1,505,880 |
| 2018-10-09 | $167.17 | $168.94 | $166.14 | $166.96 | $160.80 | 665,852 |
| 2018-10-08 | $169.82 | $170.02 | $165.14 | $167.82 | $161.62 | 657,980 |
| 2018-10-05 | $172.24 | $173.81 | $169.14 | $170.57 | $164.27 | 648,103 |
| 2018-10-04 | $176.64 | $178.00 | $171.89 | $172.52 | $166.15 | 680,336 |
| 2018-10-03 | $177.57 | $179.03 | $177.08 | $177.28 | $170.74 | 329,679 |
| 2018-10-02 | $179.50 | $179.50 | $176.44 | $176.96 | $170.43 | 492,006 |
| 2018-10-01 | $178.44 | $180.52 | $177.48 | $179.80 | $173.16 | 391,413 |
| 2018-09-28 | $178.10 | $179.90 | $177.01 | $177.41 | $170.86 | 448,015 |
| 2018-09-27 | $178.98 | $180.45 | $178.53 | $178.63 | $172.04 | 233,101 |
| 2018-09-26 | $179.25 | $180.48 | $177.37 | $178.77 | $172.17 | 363,719 |
| 2018-09-25 | $178.19 | $180.07 | $177.91 | $178.90 | $172.30 | 530,803 |
| 2018-09-24 | $175.30 | $178.98 | $175.02 | $178.04 | $171.47 | 440,704 |
| 2018-09-21 | $177.37 | $178.47 | $175.70 | $176.29 | $169.78 | 911,136 |
| 2018-09-20 | $175.29 | $176.69 | $172.79 | $176.32 | $169.81 | 865,249 |
| 2018-09-19 | $178.22 | $178.91 | $174.14 | $174.53 | $168.09 | 627,273 |
| 2018-09-18 | $177.63 | $179.49 | $177.55 | $178.22 | $171.64 | 393,547 |
| 2018-09-17 | $182.63 | $184.00 | $177.74 | $177.94 | $171.37 | 473,165 |
| 2018-09-14 | $181.08 | $183.28 | $180.81 | $182.18 | $175.45 | 525,486 |
| 2018-09-13 | $177.05 | $180.60 | $176.53 | $180.54 | $173.88 | 688,801 |
| 2018-09-12 | $177.44 | $177.44 | $175.56 | $176.53 | $170.01 | 338,897 |
| 2018-09-11 | $177.55 | $178.03 | $176.10 | $177.46 | $170.91 | 535,213 |
| 2018-09-10 | $179.86 | $179.86 | $177.96 | $178.11 | $171.54 | 338,888 |
| 2018-09-07 | $179.00 | $180.64 | $178.75 | $179.18 | $172.57 | 471,061 |
| 2018-09-06 | $178.23 | $179.79 | $177.81 | $179.24 | $172.62 | 476,497 |
| 2018-09-05 | $183.00 | $184.22 | $177.82 | $178.52 | $171.93 | 677,517 |
| 2018-09-04 | $182.28 | $183.45 | $180.22 | $182.23 | $175.50 | 537,861 |
| 2018-08-31 | $177.43 | $180.33 | $177.43 | $180.26 | $173.61 | 410,401 |
| 2018-08-30 | $177.76 | $178.49 | $177.02 | $177.65 | $171.09 | 322,099 |
| 2018-08-29 | $177.44 | $179.40 | $177.44 | $178.07 | $171.50 | 395,152 |
| 2018-08-28 | $175.17 | $177.66 | $174.92 | $177.16 | $170.62 | 446,493 |
| 2018-08-27 | $175.00 | $175.72 | $174.42 | $174.94 | $168.48 | 339,307 |
| 2018-08-24 | $173.92 | $174.64 | $173.43 | $174.02 | $167.60 | 376,434 |
| 2018-08-23 | $173.62 | $174.49 | $172.37 | $173.09 | $166.70 | 539,306 |
| 2018-08-22 | $172.89 | $174.16 | $172.30 | $173.14 | $166.75 | 366,609 |
| 2018-08-21 | $174.06 | $175.55 | $173.44 | $173.54 | $167.13 | 344,547 |
| 2018-08-20 | $173.75 | $175.08 | $172.90 | $174.17 | $167.74 | 227,361 |
| 2018-08-17 | $173.76 | $173.79 | $172.16 | $173.28 | $166.88 | 283,960 |
| 2018-08-16 | $173.80 | $175.03 | $173.25 | $173.92 | $167.50 | 411,598 |
| 2018-08-15 | $174.65 | $175.00 | $173.07 | $173.61 | $166.65 | 500,073 |
| 2018-08-14 | $173.68 | $175.85 | $172.96 | $175.44 | $168.40 | 474,312 |
| 2018-08-13 | $172.46 | $174.81 | $172.32 | $172.60 | $165.68 | 462,730 |
| 2018-08-10 | $172.17 | $173.99 | $171.68 | $173.13 | $166.18 | 432,290 |
| 2018-08-09 | $173.03 | $173.65 | $171.00 | $173.17 | $166.22 | 343,313 |
| 2018-08-08 | $172.18 | $173.30 | $171.26 | $172.69 | $165.76 | 337,720 |
| 2018-08-07 | $171.58 | $173.70 | $170.32 | $172.86 | $165.93 | 433,758 |
| 2018-08-06 | $166.93 | $170.79 | $166.05 | $170.17 | $163.34 | 787,265 |
| 2018-08-03 | $171.68 | $171.70 | $164.61 | $166.82 | $160.13 | 721,623 |
| 2018-08-02 | $164.00 | $171.70 | $163.03 | $170.29 | $163.46 | 1,333,601 |
| 2018-08-01 | $166.25 | $168.83 | $162.81 | $163.00 | $156.46 | 1,021,755 |
| 2018-07-31 | $167.88 | $168.33 | $163.87 | $166.19 | $159.52 | 693,168 |
| 2018-07-30 | $171.75 | $173.26 | $167.20 | $167.50 | $160.78 | 472,220 |
| 2018-07-27 | $173.99 | $173.99 | $171.00 | $171.57 | $164.69 | 374,650 |
| 2018-07-26 | $176.30 | $176.88 | $173.28 | $173.77 | $166.80 | 485,408 |
| 2018-07-25 | $173.00 | $176.33 | $173.00 | $176.25 | $169.18 | 529,138 |
| 2018-07-24 | $173.40 | $175.13 | $171.57 | $172.58 | $165.66 | 852,708 |
| 2018-07-23 | $171.16 | $173.33 | $170.62 | $173.29 | $166.34 | 440,182 |
| 2018-07-20 | $170.52 | $172.05 | $170.50 | $170.98 | $164.12 | 425,973 |
| 2018-07-19 | $170.69 | $171.21 | $169.60 | $170.69 | $163.84 | 310,387 |
| 2018-07-18 | $170.96 | $172.26 | $170.50 | $171.53 | $164.65 | 373,025 |
| 2018-07-17 | $170.21 | $171.76 | $169.86 | $170.74 | $163.89 | 302,226 |
| 2018-07-16 | $169.56 | $171.41 | $168.90 | $170.58 | $163.74 | 349,721 |
| 2018-07-13 | $169.10 | $169.76 | $167.57 | $169.58 | $162.78 | 369,092 |
| 2018-07-12 | $170.21 | $170.38 | $168.84 | $169.26 | $162.47 | 502,425 |
| 2018-07-11 | $167.99 | $169.67 | $167.99 | $169.28 | $162.49 | 442,496 |
| 2018-07-10 | $168.95 | $170.26 | $168.09 | $168.73 | $161.96 | 353,120 |
| 2018-07-09 | $167.41 | $169.39 | $167.41 | $168.64 | $161.87 | 494,303 |
| 2018-07-06 | $164.73 | $167.16 | $164.73 | $166.61 | $159.93 | 459,600 |
| 2018-07-05 | $165.99 | $167.15 | $164.22 | $164.91 | $158.29 | 400,710 |
| 2018-07-03 | $167.98 | $168.47 | $165.46 | $165.73 | $159.08 | 311,103 |
| 2018-07-02 | $164.90 | $167.17 | $163.76 | $167.14 | $160.43 | 558,427 |
| 2018-06-29 | $165.42 | $167.07 | $164.94 | $165.43 | $158.79 | 602,191 |
| 2018-06-28 | $163.37 | $165.19 | $162.52 | $164.61 | $158.01 | 534,296 |
| 2018-06-27 | $166.61 | $167.05 | $163.54 | $163.55 | $156.99 | 637,326 |
| 2018-06-26 | $168.39 | $168.94 | $166.31 | $166.33 | $159.66 | 533,931 |
| 2018-06-25 | $171.11 | $171.41 | $166.72 | $168.56 | $161.80 | 672,224 |
| 2018-06-22 | $171.53 | $171.63 | $169.75 | $170.63 | $163.78 | 984,572 |
| 2018-06-21 | $172.32 | $172.64 | $169.60 | $170.76 | $163.91 | 813,878 |
| 2018-06-20 | $172.64 | $173.66 | $171.59 | $171.71 | $164.82 | 464,996 |
| 2018-06-19 | $170.52 | $171.80 | $169.55 | $171.76 | $164.87 | 429,338 |
| 2018-06-18 | $171.92 | $171.92 | $170.14 | $171.58 | $164.70 | 587,112 |
| 2018-06-15 | $171.74 | $172.91 | $170.97 | $172.75 | $165.82 | 718,512 |
| 2018-06-14 | $172.94 | $174.14 | $171.12 | $172.35 | $165.44 | 603,385 |
| 2018-06-13 | $170.34 | $173.67 | $169.64 | $172.20 | $165.29 | 788,977 |
| 2018-06-12 | $166.90 | $169.82 | $166.90 | $169.74 | $162.93 | 514,707 |
| 2018-06-11 | $166.22 | $167.23 | $166.22 | $166.49 | $159.81 | 299,149 |
| 2018-06-08 | $165.27 | $166.63 | $164.68 | $166.29 | $159.62 | 403,728 |
| 2018-06-07 | $166.02 | $167.08 | $164.76 | $165.22 | $158.59 | 528,298 |
| 2018-06-06 | $164.00 | $165.96 | $163.75 | $165.45 | $158.81 | 481,898 |
| 2018-06-05 | $163.60 | $165.12 | $163.07 | $163.71 | $157.14 | 562,029 |
| 2018-06-04 | $164.29 | $164.30 | $162.62 | $163.48 | $156.92 | 384,069 |
| 2018-06-01 | $162.58 | $164.39 | $162.12 | $163.40 | $156.84 | 702,003 |
| 2018-05-31 | $162.04 | $164.11 | $161.31 | $162.57 | $156.05 | 939,192 |
| 2018-05-30 | $159.76 | $162.28 | $159.16 | $161.99 | $155.49 | 428,016 |
| 2018-05-29 | $159.73 | $159.93 | $157.32 | $158.88 | $152.51 | 928,737 |
| 2018-05-25 | $159.04 | $159.94 | $158.53 | $159.34 | $152.95 | 376,118 |
| 2018-05-24 | $158.11 | $159.35 | $157.26 | $159.13 | $152.75 | 432,830 |
| 2018-05-23 | $155.97 | $158.36 | $155.88 | $158.36 | $152.01 | 432,607 |
| 2018-05-22 | $158.26 | $158.68 | $156.50 | $156.53 | $150.25 | 477,831 |
| 2018-05-21 | $156.82 | $158.33 | $156.82 | $157.99 | $151.65 | 505,387 |
| 2018-05-18 | $156.72 | $157.42 | $155.68 | $156.20 | $149.93 | 843,630 |
| 2018-05-17 | $158.22 | $158.22 | $156.01 | $156.76 | $150.47 | 410,518 |
| 2018-05-16 | $158.60 | $159.75 | $157.94 | $158.32 | $151.60 | 401,004 |
| 2018-05-15 | $159.29 | $160.57 | $158.04 | $158.71 | $151.97 | 583,690 |
| 2018-05-14 | $161.00 | $162.29 | $159.22 | $160.54 | $153.73 | 864,004 |
| 2018-05-11 | $160.00 | $161.45 | $159.67 | $160.97 | $154.14 | 706,408 |
| 2018-05-10 | $157.46 | $159.96 | $156.01 | $159.85 | $153.07 | 520,811 |
| 2018-05-09 | $155.64 | $157.09 | $155.11 | $156.63 | $149.98 | 436,195 |
| 2018-05-08 | $153.66 | $155.64 | $153.51 | $155.31 | $148.72 | 696,716 |
| 2018-05-07 | $152.80 | $155.79 | $151.65 | $154.92 | $148.35 | 606,892 |
| 2018-05-04 | $148.20 | $152.63 | $147.43 | $152.13 | $145.67 | 598,318 |
| 2018-05-03 | $146.01 | $149.48 | $144.02 | $149.20 | $142.87 | 1,318,800 |
| 2018-05-02 | $150.32 | $152.39 | $150.08 | $150.44 | $144.06 | 1,094,353 |
| 2018-05-01 | $149.63 | $151.33 | $149.31 | $150.66 | $144.27 | 563,379 |
| 2018-04-30 | $150.47 | $153.09 | $149.72 | $149.83 | $143.47 | 874,379 |
| 2018-04-27 | $149.54 | $150.72 | $148.59 | $150.20 | $143.83 | 551,537 |
| 2018-04-26 | $149.92 | $150.26 | $147.52 | $149.60 | $143.25 | 489,517 |
| 2018-04-25 | $147.83 | $149.35 | $146.45 | $149.21 | $142.88 | 717,810 |
| 2018-04-24 | $150.48 | $151.41 | $147.16 | $147.69 | $141.42 | 533,347 |
| 2018-04-23 | $150.07 | $150.63 | $149.35 | $150.00 | $143.63 | 524,144 |
| 2018-04-20 | $150.13 | $150.57 | $148.63 | $149.59 | $143.24 | 539,236 |
| 2018-04-19 | $150.18 | $150.83 | $149.79 | $150.00 | $143.63 | 503,521 |
| 2018-04-18 | $150.52 | $151.24 | $149.64 | $150.43 | $144.05 | 610,453 |
| 2018-04-17 | $150.28 | $150.90 | $149.83 | $150.12 | $143.75 | 470,788 |
| 2018-04-16 | $149.01 | $150.25 | $148.48 | $149.18 | $142.85 | 890,078 |
| 2018-04-13 | $150.42 | $150.69 | $146.83 | $147.61 | $141.35 | 946,852 |
| 2018-04-12 | $149.25 | $150.65 | $148.89 | $149.30 | $142.96 | 930,226 |
| 2018-04-11 | $147.95 | $149.45 | $147.35 | $148.25 | $141.96 | 1,075,480 |
| 2018-04-10 | $148.66 | $149.45 | $146.76 | $149.05 | $142.72 | 872,775 |
| 2018-04-09 | $145.11 | $148.80 | $145.01 | $146.63 | $140.41 | 1,211,269 |
| 2018-04-06 | $145.13 | $147.16 | $143.06 | $144.05 | $137.94 | 1,083,572 |
| 2018-04-05 | $147.73 | $147.95 | $146.28 | $146.51 | $140.29 | 1,022,256 |
| 2018-04-04 | $144.25 | $148.16 | $144.05 | $146.70 | $140.47 | 2,486,274 |
| 2018-04-03 | $146.32 | $146.85 | $142.83 | $145.71 | $139.53 | 22,350,104 |
| 2018-04-02 | $149.50 | $149.54 | $144.15 | $145.94 | $139.75 | 1,133,697 |
| 2018-03-29 | $149.34 | $150.33 | $146.55 | $149.47 | $143.13 | 2,122,162 |
| 2018-03-28 | $154.04 | $154.16 | $150.50 | $150.55 | $144.16 | 929,161 |
| 2018-03-27 | $159.98 | $159.98 | $153.50 | $154.04 | $147.50 | 902,151 |
| 2018-03-26 | $156.40 | $159.73 | $156.00 | $158.67 | $151.94 | 1,152,035 |
| 2018-03-23 | $156.01 | $157.71 | $153.68 | $154.07 | $147.53 | 1,056,516 |
| 2018-03-22 | $156.88 | $159.47 | $155.93 | $156.13 | $149.50 | 1,154,215 |
| 2018-03-21 | $158.00 | $159.33 | $155.80 | $158.26 | $151.54 | 1,238,131 |
| 2018-03-20 | $155.53 | $158.54 | $155.06 | $158.08 | $151.37 | 504,913 |
| 2018-03-19 | $154.18 | $155.62 | $153.43 | $155.38 | $148.79 | 679,693 |
| 2018-03-16 | $155.47 | $155.94 | $154.27 | $154.98 | $148.40 | 1,244,328 |
| 2018-03-15 | $154.45 | $155.44 | $152.90 | $154.95 | $148.37 | 474,022 |
| 2018-03-14 | $152.59 | $154.99 | $151.62 | $154.43 | $147.88 | 845,897 |
| 2018-03-13 | $154.58 | $155.02 | $150.91 | $151.64 | $145.20 | 585,436 |
| 2018-03-12 | $153.34 | $154.47 | $152.24 | $154.05 | $147.51 | 611,406 |
| 2018-03-09 | $151.93 | $154.36 | $151.07 | $153.12 | $146.62 | 628,918 |
| 2018-03-08 | $149.18 | $150.58 | $148.34 | $150.58 | $144.19 | 357,276 |
| 2018-03-07 | $147.33 | $148.86 | $146.48 | $148.30 | $142.01 | 553,212 |
| 2018-03-06 | $146.36 | $149.03 | $145.58 | $148.99 | $142.67 | 524,849 |
| 2018-03-05 | $142.19 | $147.45 | $142.16 | $145.93 | $139.74 | 633,298 |
| 2018-03-02 | $141.16 | $143.72 | $140.49 | $143.32 | $137.24 | 480,703 |
| 2018-03-01 | $141.89 | $143.88 | $141.09 | $142.65 | $136.60 | 504,222 |
| 2018-02-28 | $142.98 | $145.51 | $141.40 | $141.52 | $135.51 | 530,629 |
| 2018-02-27 | $144.68 | $145.42 | $142.80 | $142.84 | $136.78 | 464,968 |
| 2018-02-26 | $145.71 | $146.46 | $143.81 | $144.42 | $138.29 | 414,310 |
| 2018-02-23 | $144.06 | $145.16 | $142.97 | $144.99 | $138.84 | 294,553 |
| 2018-02-22 | $143.78 | $144.43 | $142.50 | $142.87 | $136.81 | 375,204 |
| 2018-02-21 | $144.39 | $146.99 | $142.66 | $142.79 | $136.73 | 508,443 |
| 2018-02-20 | $143.76 | $145.57 | $143.61 | $144.38 | $138.25 | 304,669 |
| 2018-02-16 | $147.89 | $148.16 | $144.29 | $145.00 | $138.85 | 576,105 |
| 2018-02-15 | $146.41 | $149.00 | $144.10 | $148.23 | $141.94 | 963,487 |
| 2018-02-14 | $140.06 | $145.95 | $139.36 | $145.65 | $139.11 | 688,429 |
| 2018-02-13 | $137.24 | $141.30 | $136.44 | $140.59 | $134.28 | 564,963 |
| 2018-02-12 | $137.89 | $139.53 | $136.19 | $137.53 | $131.36 | 498,579 |
| 2018-02-09 | $135.90 | $137.48 | $131.26 | $136.48 | $130.35 | 848,230 |
| 2018-02-08 | $140.13 | $140.74 | $133.73 | $133.81 | $127.80 | 1,021,742 |
| 2018-02-07 | $138.69 | $141.23 | $137.24 | $139.76 | $133.49 | 745,402 |
| 2018-02-06 | $132.93 | $139.66 | $131.99 | $138.89 | $132.66 | 1,199,109 |
| 2018-02-05 | $141.56 | $142.68 | $135.56 | $135.68 | $129.59 | 658,722 |
| 2018-02-02 | $146.95 | $148.54 | $142.32 | $142.53 | $136.13 | 571,607 |
| 2018-02-01 | $143.75 | $149.15 | $142.00 | $146.32 | $139.75 | 1,154,708 |
| 2018-01-31 | $138.88 | $139.82 | $137.29 | $139.23 | $132.98 | 744,923 |
| 2018-01-30 | $136.99 | $139.50 | $135.52 | $138.30 | $132.09 | 523,067 |
| 2018-01-29 | $140.15 | $141.95 | $138.00 | $138.05 | $131.85 | 410,740 |
| 2018-01-26 | $138.50 | $140.67 | $137.17 | $140.57 | $134.26 | 351,439 |
| 2018-01-25 | $139.05 | $139.05 | $137.19 | $137.86 | $131.67 | 408,554 |
| 2018-01-24 | $140.56 | $141.00 | $138.01 | $138.07 | $131.87 | 365,505 |
| 2018-01-23 | $139.43 | $140.37 | $138.02 | $140.10 | $133.81 | 221,500 |
| 2018-01-22 | $138.27 | $139.32 | $137.35 | $139.27 | $133.02 | 231,774 |
| 2018-01-19 | $137.34 | $138.36 | $137.22 | $138.25 | $132.04 | 216,349 |
| 2018-01-18 | $136.08 | $137.71 | $135.32 | $136.82 | $130.68 | 305,999 |
| 2018-01-17 | $135.12 | $136.79 | $135.12 | $135.80 | $129.70 | 358,271 |
| 2018-01-16 | $135.74 | $136.77 | $134.19 | $134.33 | $128.30 | 265,426 |
| 2018-01-12 | $135.32 | $136.93 | $135.06 | $135.89 | $129.79 | 461,259 |
| 2018-01-11 | $134.02 | $135.24 | $133.76 | $134.76 | $128.71 | 451,658 |
| 2018-01-10 | $134.20 | $134.20 | $132.89 | $133.75 | $127.75 | 191,861 |
| 2018-01-09 | $133.58 | $134.33 | $132.89 | $134.10 | $128.08 | 297,938 |
| 2018-01-08 | $133.02 | $133.87 | $132.82 | $133.21 | $127.23 | 216,894 |
| 2018-01-05 | $131.79 | $133.09 | $131.54 | $133.03 | $127.06 | 395,788 |
| 2018-01-04 | $130.10 | $132.49 | $130.10 | $131.66 | $125.75 | 437,979 |
| 2018-01-03 | $128.10 | $129.72 | $128.10 | $129.62 | $123.80 | 437,181 |
| 2018-01-02 | $127.51 | $128.04 | $126.51 | $127.68 | $121.95 | 562,713 |
| 2017-12-29 | $126.73 | $127.54 | $126.36 | $126.54 | $120.86 | 315,290 |
| 2017-12-28 | $125.80 | $126.63 | $124.08 | $126.38 | $120.71 | 478,745 |
| 2017-12-27 | $125.74 | $126.47 | $124.94 | $125.47 | $119.84 | 531,997 |
| 2017-12-26 | $127.91 | $128.10 | $125.15 | $125.60 | $119.96 | 386,548 |
| 2017-12-22 | $128.52 | $128.52 | $126.69 | $128.33 | $122.57 | 228,554 |
| 2017-12-21 | $128.51 | $129.37 | $128.15 | $128.62 | $122.85 | 324,596 |
| 2017-12-20 | $127.95 | $129.46 | $127.03 | $128.16 | $122.41 | 353,973 |
| 2017-12-19 | $127.42 | $128.42 | $126.44 | $126.97 | $121.27 | 400,859 |
| 2017-12-18 | $128.46 | $128.87 | $126.46 | $127.28 | $121.57 | 742,613 |
| 2017-12-15 | $128.11 | $130.07 | $127.32 | $127.93 | $122.19 | 718,245 |
| 2017-12-14 | $127.03 | $128.07 | $126.93 | $127.55 | $121.82 | 357,807 |
| 2017-12-13 | $128.21 | $128.70 | $126.99 | $127.29 | $121.58 | 655,714 |
| 2017-12-12 | $128.50 | $129.68 | $127.58 | $128.00 | $122.25 | 1,076,194 |
| 2017-12-11 | $127.62 | $128.70 | $127.44 | $128.34 | $122.58 | 393,277 |
| 2017-12-08 | $128.49 | $128.78 | $127.46 | $127.71 | $121.98 | 324,714 |
| 2017-12-07 | $127.65 | $129.25 | $127.28 | $128.21 | $122.46 | 271,410 |
| 2017-12-06 | $128.31 | $129.56 | $127.78 | $128.00 | $122.25 | 220,417 |
| 2017-12-05 | $127.71 | $129.33 | $127.41 | $128.36 | $122.60 | 361,133 |
| 2017-12-04 | $129.92 | $130.58 | $127.32 | $127.57 | $121.84 | 588,414 |
| 2017-12-01 | $128.65 | $129.07 | $126.33 | $128.95 | $123.16 | 352,552 |
| 2017-11-30 | $128.19 | $129.20 | $127.58 | $128.70 | $122.92 | 481,940 |
| 2017-11-29 | $129.78 | $129.91 | $126.43 | $127.73 | $122.00 | 425,283 |
| 2017-11-28 | $129.42 | $129.97 | $128.67 | $129.35 | $123.54 | 420,755 |
| 2017-11-27 | $129.09 | $129.27 | $128.41 | $128.75 | $122.97 | 281,337 |
| 2017-11-24 | $128.02 | $129.11 | $127.50 | $128.90 | $123.11 | 95,633 |
| 2017-11-22 | $127.69 | $128.85 | $126.40 | $127.50 | $121.78 | 304,559 |
| 2017-11-21 | $128.57 | $128.90 | $126.92 | $127.50 | $121.78 | 437,278 |
| 2017-11-20 | $127.03 | $128.32 | $126.81 | $127.19 | $121.48 | 240,293 |
| 2017-11-17 | $124.84 | $126.74 | $124.84 | $126.58 | $120.90 | 274,616 |
| 2017-11-16 | $124.17 | $126.73 | $124.17 | $125.38 | $119.75 | 409,941 |
| 2017-11-15 | $124.26 | $125.60 | $123.80 | $124.23 | $118.30 | 293,193 |
| 2017-11-14 | $124.93 | $126.47 | $124.77 | $125.12 | $119.14 | 452,475 |
| 2017-11-13 | $124.54 | $125.87 | $124.29 | $125.46 | $119.47 | 350,712 |
| 2017-11-10 | $127.71 | $127.71 | $124.87 | $125.02 | $119.05 | 304,539 |
| 2017-11-09 | $126.48 | $127.95 | $125.90 | $127.88 | $121.77 | 308,063 |
| 2017-11-08 | $126.23 | $127.64 | $126.17 | $127.10 | $121.03 | 228,191 |
| 2017-11-07 | $127.59 | $128.00 | $125.60 | $125.98 | $119.96 | 262,094 |
| 2017-11-06 | $126.53 | $127.78 | $126.00 | $127.70 | $121.60 | 623,248 |
| 2017-11-03 | $125.97 | $127.05 | $122.52 | $126.04 | $120.02 | 571,388 |
| 2017-11-02 | $116.41 | $127.23 | $115.17 | $125.42 | $119.43 | 737,713 |
| 2017-11-01 | $118.21 | $119.49 | $117.28 | $117.59 | $111.97 | 548,324 |
| 2017-10-31 | $116.96 | $118.14 | $116.67 | $117.36 | $111.75 | 877,868 |
| 2017-10-30 | $119.27 | $119.64 | $117.43 | $117.65 | $112.03 | 450,328 |
| 2017-10-27 | $121.13 | $121.13 | $119.28 | $120.00 | $114.27 | 528,418 |
| 2017-10-26 | $119.11 | $120.92 | $118.73 | $120.25 | $114.51 | 1,003,197 |
| 2017-10-25 | $120.63 | $120.82 | $118.30 | $118.50 | $112.84 | 453,627 |
| 2017-10-24 | $122.16 | $122.16 | $120.30 | $120.45 | $114.70 | 391,117 |
| 2017-10-23 | $122.66 | $122.74 | $121.58 | $121.70 | $115.89 | 309,570 |
| 2017-10-20 | $123.00 | $123.39 | $121.85 | $122.00 | $116.17 | 308,412 |
| 2017-10-19 | $122.04 | $122.47 | $121.20 | $122.00 | $116.17 | 357,295 |
| 2017-10-18 | $123.21 | $123.49 | $122.49 | $122.59 | $116.73 | 328,810 |
| 2017-10-17 | $123.35 | $123.41 | $122.06 | $122.45 | $116.60 | 242,287 |
| 2017-10-16 | $122.29 | $124.51 | $122.29 | $123.48 | $117.58 | 848,966 |
| 2017-10-13 | $123.14 | $123.18 | $122.01 | $122.09 | $116.26 | 320,528 |
| 2017-10-12 | $122.08 | $123.12 | $121.90 | $122.73 | $116.87 | 261,675 |
| 2017-10-11 | $121.85 | $122.27 | $121.28 | $121.88 | $116.06 | 342,035 |
| 2017-10-10 | $121.54 | $121.94 | $120.56 | $121.92 | $116.10 | 241,930 |
| 2017-10-09 | $121.26 | $121.79 | $120.77 | $121.54 | $115.73 | 241,124 |
| 2017-10-06 | $121.20 | $121.40 | $120.36 | $121.28 | $115.49 | 379,188 |
| 2017-10-05 | $120.20 | $121.10 | $119.67 | $121.10 | $115.31 | 332,559 |
| 2017-10-04 | $118.68 | $120.19 | $118.12 | $120.14 | $114.40 | 383,328 |
| 2017-10-03 | $116.98 | $118.79 | $116.95 | $118.51 | $112.85 | 420,258 |
| 2017-10-02 | $117.62 | $118.25 | $116.90 | $116.98 | $111.39 | 603,564 |
| 2017-09-29 | $116.98 | $118.59 | $116.53 | $116.90 | $111.32 | 503,536 |
| 2017-09-28 | $115.62 | $116.98 | $115.25 | $116.97 | $111.38 | 291,855 |
| 2017-09-27 | $115.94 | $116.39 | $114.55 | $115.76 | $110.23 | 297,962 |
| 2017-09-26 | $116.18 | $116.87 | $115.19 | $115.19 | $109.69 | 232,031 |
| 2017-09-25 | $117.21 | $117.21 | $114.40 | $116.01 | $110.47 | 279,712 |
| 2017-09-22 | $115.17 | $117.67 | $115.17 | $117.42 | $111.81 | 308,585 |
| 2017-09-21 | $114.37 | $115.32 | $114.02 | $115.30 | $109.79 | 233,642 |
| 2017-09-20 | $113.98 | $114.97 | $113.58 | $114.29 | $108.83 | 451,695 |
| 2017-09-19 | $113.40 | $114.19 | $113.12 | $113.81 | $108.37 | 599,153 |
| 2017-09-18 | $113.45 | $114.41 | $112.11 | $113.15 | $107.74 | 459,247 |
| 2017-09-15 | $112.72 | $113.71 | $112.32 | $113.30 | $107.89 | 906,406 |
| 2017-09-14 | $114.30 | $115.49 | $111.66 | $113.46 | $108.04 | 541,272 |
| 2017-09-13 | $117.04 | $117.14 | $114.27 | $114.29 | $108.83 | 371,286 |
| 2017-09-12 | $116.25 | $118.06 | $115.68 | $117.74 | $112.12 | 624,748 |
| 2017-09-11 | $115.61 | $115.98 | $114.85 | $115.77 | $110.24 | 332,901 |
| 2017-09-08 | $113.62 | $115.93 | $113.50 | $114.89 | $109.40 | 353,261 |
| 2017-09-07 | $112.37 | $114.12 | $112.16 | $114.02 | $108.57 | 337,324 |
| 2017-09-06 | $113.47 | $113.75 | $111.45 | $112.09 | $106.74 | 341,522 |
| 2017-09-05 | $115.16 | $115.48 | $112.86 | $113.13 | $107.73 | 314,272 |
| 2017-09-01 | $115.28 | $115.77 | $114.23 | $115.45 | $109.93 | 333,202 |
| 2017-08-31 | $113.27 | $115.15 | $112.87 | $114.61 | $109.13 | 769,827 |
| 2017-08-30 | $112.98 | $113.57 | $112.51 | $112.99 | $107.59 | 209,505 |
| 2017-08-29 | $113.56 | $114.86 | $112.92 | $113.08 | $107.68 | 333,651 |
| 2017-08-28 | $114.47 | $115.37 | $113.41 | $113.99 | $108.54 | 453,720 |
| 2017-08-25 | $112.39 | $114.78 | $112.25 | $114.26 | $108.80 | 416,599 |
| 2017-08-24 | $112.85 | $112.95 | $111.84 | $112.02 | $106.67 | 228,372 |
| 2017-08-23 | $112.40 | $112.83 | $111.56 | $112.22 | $106.86 | 428,764 |
| 2017-08-22 | $110.74 | $113.36 | $110.55 | $112.97 | $107.57 | 384,927 |
| 2017-08-21 | $110.98 | $111.90 | $110.01 | $110.32 | $105.05 | 194,044 |
| 2017-08-18 | $110.78 | $111.50 | $110.05 | $111.12 | $105.81 | 506,129 |
| 2017-08-17 | $112.13 | $112.64 | $110.25 | $110.34 | $105.07 | 322,059 |
| 2017-08-16 | $109.72 | $112.49 | $109.40 | $112.19 | $106.83 | 327,747 |
| 2017-08-15 | $110.49 | $110.78 | $109.15 | $109.27 | $103.70 | 260,842 |
| 2017-08-14 | $108.20 | $110.80 | $107.34 | $110.28 | $104.66 | 572,638 |
| 2017-08-11 | $107.36 | $108.02 | $106.13 | $107.13 | $101.67 | 528,851 |
| 2017-08-10 | $109.44 | $110.26 | $107.13 | $107.26 | $101.79 | 396,588 |
| 2017-08-09 | $110.25 | $110.36 | $109.01 | $109.68 | $104.09 | 387,813 |
| 2017-08-08 | $111.13 | $111.18 | $109.79 | $110.39 | $104.76 | 358,215 |
| 2017-08-07 | $111.16 | $111.92 | $110.85 | $111.20 | $105.53 | 461,384 |
| 2017-08-04 | $112.50 | $113.38 | $110.63 | $111.17 | $105.50 | 505,428 |
| 2017-08-03 | $109.70 | $112.29 | $107.57 | $111.71 | $106.01 | 390,966 |
| 2017-08-02 | $110.37 | $110.64 | $107.24 | $108.65 | $103.11 | 356,964 |
| 2017-08-01 | $109.44 | $111.05 | $108.84 | $110.49 | $104.86 | 267,606 |
| 2017-07-31 | $110.50 | $110.59 | $108.94 | $108.95 | $103.40 | 312,887 |
| 2017-07-28 | $109.75 | $110.58 | $108.62 | $110.37 | $104.74 | 304,077 |
| 2017-07-27 | $110.80 | $110.80 | $109.20 | $109.81 | $104.21 | 430,438 |
| 2017-07-26 | $110.74 | $110.77 | $110.12 | $110.35 | $104.72 | 327,738 |
| 2017-07-25 | $109.60 | $110.53 | $109.25 | $110.26 | $104.64 | 542,886 |
| 2017-07-24 | $108.14 | $109.22 | $108.01 | $108.98 | $103.42 | 276,810 |
| 2017-07-21 | $107.17 | $108.38 | $107.12 | $108.15 | $102.64 | 148,481 |
| 2017-07-20 | $107.79 | $108.27 | $107.19 | $107.40 | $101.92 | 133,842 |
| 2017-07-19 | $107.30 | $107.85 | $106.90 | $107.59 | $102.10 | 247,901 |
| 2017-07-18 | $106.80 | $107.46 | $105.90 | $106.98 | $101.53 | 313,461 |
| 2017-07-17 | $107.35 | $107.81 | $106.77 | $106.98 | $101.53 | 214,972 |
| 2017-07-14 | $106.11 | $108.20 | $105.11 | $107.45 | $101.97 | 316,518 |
| 2017-07-13 | $105.47 | $106.25 | $104.38 | $106.10 | $100.69 | 544,220 |
| 2017-07-12 | $105.74 | $106.27 | $103.80 | $105.40 | $100.03 | 369,282 |
| 2017-07-11 | $103.73 | $105.74 | $103.16 | $105.25 | $99.88 | 737,222 |
| 2017-07-10 | $102.75 | $103.69 | $102.63 | $102.99 | $97.74 | 517,721 |
| 2017-07-07 | $102.70 | $103.22 | $102.28 | $102.54 | $97.31 | 428,044 |
| 2017-07-06 | $102.54 | $103.35 | $100.84 | $102.28 | $97.07 | 684,085 |
| 2017-07-05 | $103.06 | $103.41 | $102.65 | $103.08 | $97.82 | 387,161 |
| 2017-07-03 | $103.44 | $103.82 | $102.54 | $102.79 | $97.55 | 193,883 |
| 2017-06-30 | $104.70 | $104.71 | $102.95 | $102.99 | $97.74 | 304,202 |
| 2017-06-29 | $105.06 | $105.06 | $103.78 | $104.07 | $98.76 | 361,151 |
| 2017-06-28 | $103.38 | $105.36 | $103.19 | $105.00 | $99.65 | 284,742 |
| 2017-06-27 | $104.34 | $104.34 | $102.61 | $102.69 | $97.45 | 237,678 |
| 2017-06-26 | $105.00 | $105.12 | $103.22 | $104.22 | $98.91 | 314,525 |
| 2017-06-23 | $103.91 | $104.91 | $102.72 | $104.72 | $99.38 | 813,273 |
| 2017-06-22 | $101.99 | $103.56 | $101.64 | $103.33 | $98.06 | 692,395 |
| 2017-06-21 | $103.75 | $104.81 | $101.35 | $101.83 | $96.64 | 696,611 |
| 2017-06-20 | $106.08 | $106.30 | $103.13 | $103.58 | $98.30 | 628,434 |
| 2017-06-19 | $106.00 | $106.80 | $105.73 | $106.17 | $100.76 | 449,308 |
| 2017-06-16 | $105.47 | $105.91 | $104.58 | $105.62 | $100.23 | 667,804 |
| 2017-06-15 | $104.48 | $105.75 | $104.37 | $105.69 | $100.30 | 211,169 |
| 2017-06-14 | $105.90 | $106.69 | $105.02 | $105.39 | $100.02 | 297,308 |
| 2017-06-13 | $104.59 | $105.98 | $104.31 | $105.90 | $100.50 | 239,816 |
| 2017-06-12 | $103.90 | $104.57 | $102.81 | $103.82 | $98.53 | 283,654 |
| 2017-06-09 | $103.31 | $104.54 | $102.72 | $104.02 | $98.72 | 250,594 |
| 2017-06-08 | $103.88 | $104.37 | $103.01 | $103.60 | $98.32 | 230,265 |
| 2017-06-07 | $104.30 | $104.86 | $103.47 | $103.93 | $98.63 | 278,850 |
| 2017-06-06 | $104.20 | $105.05 | $103.80 | $104.17 | $98.86 | 336,180 |
| 2017-06-05 | $103.97 | $105.40 | $103.97 | $104.59 | $99.26 | 272,730 |
| 2017-06-02 | $103.97 | $104.86 | $103.48 | $104.46 | $99.13 | 303,002 |
| 2017-06-01 | $102.11 | $104.06 | $101.87 | $104.02 | $98.72 | 349,491 |
| 2017-05-31 | $100.75 | $102.18 | $100.25 | $101.73 | $96.54 | 796,447 |
| 2017-05-30 | $100.33 | $101.00 | $99.82 | $100.07 | $94.97 | 293,397 |
| 2017-05-26 | $100.63 | $101.30 | $100.28 | $100.51 | $95.39 | 218,521 |
| 2017-05-25 | $100.20 | $101.23 | $99.91 | $100.93 | $95.78 | 221,049 |
| 2017-05-24 | $99.00 | $100.15 | $98.53 | $100.01 | $94.91 | 226,474 |
| 2017-05-23 | $99.88 | $99.88 | $98.21 | $98.91 | $93.87 | 253,928 |
| 2017-05-22 | $99.05 | $99.76 | $98.41 | $99.36 | $94.29 | 241,003 |
| 2017-05-19 | $97.61 | $99.13 | $97.51 | $98.88 | $93.84 | 283,310 |
| 2017-05-18 | $96.94 | $97.45 | $96.12 | $97.26 | $92.30 | 490,416 |
| 2017-05-17 | $97.20 | $97.88 | $96.32 | $97.02 | $92.07 | 460,691 |
| 2017-05-16 | $98.88 | $98.91 | $97.90 | $98.15 | $92.88 | 396,148 |
| 2017-05-15 | $98.13 | $99.38 | $97.87 | $98.80 | $93.49 | 551,839 |
| 2017-05-12 | $98.11 | $98.97 | $97.23 | $97.77 | $92.52 | 300,770 |
| 2017-05-11 | $98.02 | $98.55 | $97.42 | $98.28 | $93.00 | 255,790 |
| 2017-05-10 | $97.72 | $98.34 | $96.77 | $98.27 | $92.99 | 485,722 |
| 2017-05-09 | $98.48 | $98.90 | $97.43 | $97.65 | $92.40 | 402,102 |
| 2017-05-08 | $99.57 | $99.85 | $97.06 | $98.21 | $92.93 | 385,519 |
| 2017-05-05 | $97.84 | $99.61 | $96.74 | $99.54 | $94.19 | 502,614 |
| 2017-05-04 | $101.21 | $101.60 | $96.39 | $97.59 | $92.35 | 1,019,036 |
| 2017-05-03 | $101.20 | $101.89 | $100.12 | $101.41 | $95.96 | 707,548 |
| 2017-05-02 | $100.72 | $101.98 | $100.22 | $101.94 | $96.46 | 384,083 |
| 2017-05-01 | $100.92 | $101.62 | $99.11 | $100.63 | $95.22 | 309,190 |
| 2017-04-28 | $100.72 | $100.77 | $99.86 | $100.32 | $94.93 | 288,398 |
| 2017-04-27 | $99.91 | $100.70 | $99.72 | $100.40 | $95.01 | 350,999 |
| 2017-04-26 | $99.50 | $99.83 | $98.48 | $99.62 | $94.27 | 376,255 |
| 2017-04-25 | $99.55 | $100.23 | $99.05 | $99.45 | $94.11 | 305,855 |
| 2017-04-24 | $99.41 | $99.41 | $97.79 | $98.66 | $93.36 | 369,254 |
| 2017-04-21 | $98.85 | $99.17 | $97.64 | $98.03 | $92.76 | 247,156 |
| 2017-04-20 | $98.60 | $99.09 | $98.14 | $98.73 | $93.43 | 228,637 |
| 2017-04-19 | $97.99 | $98.51 | $97.64 | $98.15 | $92.88 | 313,555 |
| 2017-04-18 | $97.85 | $98.63 | $97.16 | $97.70 | $92.45 | 297,159 |
| 2017-04-17 | $96.32 | $98.00 | $96.28 | $97.99 | $92.73 | 294,083 |
| 2017-04-13 | $97.11 | $97.29 | $95.85 | $96.26 | $91.09 | 324,847 |
| 2017-04-12 | $97.30 | $97.86 | $96.32 | $97.31 | $92.08 | 385,373 |
| 2017-04-11 | $97.23 | $97.52 | $95.01 | $97.50 | $92.26 | 610,301 |
| 2017-04-10 | $97.50 | $98.34 | $96.68 | $97.25 | $92.03 | 299,405 |
| 2017-04-07 | $97.35 | $98.39 | $96.94 | $97.93 | $92.67 | 544,483 |
| 2017-04-06 | $97.84 | $97.96 | $96.67 | $97.79 | $92.54 | 303,683 |
| 2017-04-05 | $97.04 | $98.87 | $96.66 | $97.85 | $92.59 | 623,106 |
| 2017-04-04 | $96.56 | $97.25 | $95.93 | $96.59 | $91.40 | 570,621 |
| 2017-04-03 | $97.47 | $98.24 | $96.35 | $96.76 | $91.56 | 410,430 |
| 2017-03-31 | $96.56 | $97.93 | $96.28 | $97.19 | $91.97 | 428,332 |
| 2017-03-30 | $96.29 | $96.91 | $96.15 | $96.71 | $91.51 | 194,418 |
| 2017-03-29 | $96.44 | $96.82 | $96.10 | $96.40 | $91.22 | 278,704 |
| 2017-03-28 | $96.61 | $97.32 | $96.18 | $96.61 | $91.42 | 426,911 |
| 2017-03-27 | $96.52 | $97.24 | $96.03 | $96.62 | $91.43 | 458,040 |
| 2017-03-24 | $97.20 | $98.46 | $96.43 | $97.44 | $92.21 | 439,609 |
| 2017-03-23 | $96.12 | $98.25 | $95.96 | $97.12 | $91.90 | 470,453 |
| 2017-03-22 | $95.81 | $97.41 | $95.06 | $96.11 | $90.95 | 608,342 |
| 2017-03-21 | $97.92 | $98.37 | $95.15 | $95.55 | $90.42 | 620,150 |
| 2017-03-20 | $97.28 | $97.99 | $96.29 | $97.42 | $92.19 | 544,620 |
| 2017-03-17 | $97.49 | $98.08 | $97.07 | $97.33 | $92.10 | 1,185,935 |
| 2017-03-16 | $99.33 | $99.76 | $97.44 | $97.67 | $92.42 | 1,163,560 |
| 2017-03-15 | $108.51 | $109.29 | $96.70 | $99.31 | $93.98 | 71,313 |
| 2017-03-14 | $95.01 | $96.76 | $94.75 | $96.33 | $91.16 | 776,676 |
| 2017-03-13 | $95.46 | $95.73 | $94.68 | $95.30 | $90.18 | 686,087 |
| 2017-03-10 | $94.60 | $95.02 | $94.10 | $94.87 | $89.77 | 546,171 |
| 2017-03-09 | $94.83 | $95.12 | $93.71 | $94.44 | $89.37 | 457,482 |
| 2017-03-08 | $95.80 | $95.80 | $94.42 | $94.46 | $89.39 | 479,076 |
| 2017-03-07 | $94.84 | $95.48 | $94.72 | $95.45 | $90.32 | 454,891 |
| 2017-03-06 | $94.96 | $95.24 | $94.58 | $94.75 | $89.66 | 410,215 |
| 2017-03-03 | $94.97 | $95.72 | $94.95 | $95.44 | $90.31 | 500,927 |
| 2017-03-02 | $96.00 | $96.04 | $94.70 | $94.95 | $89.85 | 634,134 |
| 2017-03-01 | $95.07 | $96.50 | $95.01 | $95.88 | $90.73 | 840,470 |
| 2017-02-28 | $95.46 | $95.46 | $94.01 | $94.59 | $89.51 | 865,565 |
| 2017-02-27 | $95.43 | $95.76 | $94.59 | $95.53 | $90.40 | 445,172 |
| 2017-02-24 | $94.34 | $95.72 | $94.06 | $95.54 | $90.41 | 501,640 |
| 2017-02-23 | $94.87 | $95.17 | $93.97 | $94.99 | $89.89 | 549,563 |
| 2017-02-22 | $94.14 | $95.65 | $94.00 | $94.95 | $89.85 | 534,275 |
| 2017-02-21 | $94.05 | $95.28 | $93.92 | $94.52 | $89.44 | 622,715 |
| 2017-02-17 | $93.69 | $94.57 | $92.18 | $94.27 | $89.21 | 489,199 |
| 2017-02-16 | $94.68 | $95.50 | $93.56 | $94.20 | $89.14 | 481,019 |
| 2017-02-15 | $93.98 | $95.08 | $93.26 | $94.58 | $89.50 | 799,632 |
| 2017-02-14 | $92.70 | $96.33 | $92.52 | $93.95 | $88.64 | 2,282,336 |
| 2017-02-13 | $91.63 | $92.93 | $91.48 | $92.79 | $87.55 | 637,085 |
| 2017-02-10 | $90.88 | $92.39 | $90.42 | $91.22 | $86.07 | 1,110,946 |
| 2017-02-09 | $93.14 | $93.32 | $90.16 | $90.33 | $85.23 | 1,591,779 |
| 2017-02-08 | $92.51 | $93.17 | $91.97 | $92.61 | $87.38 | 580,737 |
| 2017-02-07 | $93.67 | $94.80 | $92.33 | $92.65 | $87.41 | 921,694 |
| 2017-02-06 | $91.76 | $93.51 | $91.65 | $93.07 | $87.81 | 1,481,769 |
| 2017-02-03 | $89.97 | $93.70 | $89.97 | $91.65 | $86.47 | 1,640,417 |
| 2017-02-02 | $85.22 | $90.85 | $84.69 | $88.91 | $83.89 | 17,233 |
| 2017-02-01 | $83.20 | $84.58 | $82.62 | $83.75 | $79.02 | 1,071,664 |
| 2017-01-31 | $83.64 | $83.65 | $82.44 | $82.75 | $78.07 | 523,560 |
| 2017-01-30 | $82.38 | $83.71 | $81.32 | $83.61 | $78.89 | 486,089 |
| 2017-01-27 | $83.56 | $83.83 | $82.53 | $82.76 | $78.08 | 509,223 |
| 2017-01-26 | $82.64 | $83.59 | $81.99 | $83.51 | $78.79 | 825,562 |
| 2017-01-25 | $82.88 | $83.11 | $82.45 | $82.72 | $78.05 | 473,269 |
| 2017-01-24 | $82.38 | $82.75 | $81.53 | $82.21 | $77.56 | 555,025 |
| 2017-01-23 | $81.45 | $82.24 | $81.25 | $82.13 | $77.49 | 471,796 |
| 2017-01-20 | $81.48 | $82.02 | $81.32 | $81.75 | $77.13 | 345,206 |
| 2017-01-19 | $82.33 | $82.62 | $81.11 | $81.16 | $76.57 | 499,871 |
| 2017-01-18 | $81.72 | $82.45 | $80.38 | $82.29 | $77.64 | 705,185 |
| 2017-01-17 | $82.48 | $82.73 | $81.09 | $81.10 | $76.52 | 503,081 |
| 2017-01-13 | $81.75 | $82.74 | $81.43 | $82.40 | $77.74 | 426,509 |
| 2017-01-12 | $81.14 | $81.60 | $79.89 | $81.25 | $76.66 | 403,210 |
| 2017-01-11 | $81.23 | $81.56 | $80.84 | $81.52 | $76.91 | 365,487 |
| 2017-01-10 | $82.32 | $82.60 | $81.09 | $81.52 | $76.91 | 558,882 |
| 2017-01-09 | $83.12 | $83.52 | $82.59 | $82.68 | $78.01 | 668,118 |
| 2017-01-06 | $81.79 | $83.90 | $81.79 | $83.40 | $78.69 | 597,803 |
| 2017-01-05 | $80.43 | $81.76 | $80.43 | $81.64 | $77.03 | 557,518 |
| 2017-01-04 | $79.08 | $81.10 | $79.08 | $80.71 | $76.15 | 849,803 |
| 2017-01-03 | $79.78 | $79.79 | $78.40 | $78.71 | $74.26 | 645,994 |
| 2016-12-30 | $78.74 | $79.37 | $78.35 | $78.78 | $74.33 | 495,530 |
| 2016-12-29 | $78.45 | $78.82 | $78.01 | $78.57 | $74.13 | 456,856 |
| 2016-12-28 | $78.87 | $79.04 | $78.14 | $78.36 | $73.93 | 389,919 |
| 2016-12-27 | $78.80 | $79.33 | $78.55 | $78.85 | $74.39 | 456,159 |
| 2016-12-23 | $78.75 | $78.87 | $78.21 | $78.59 | $74.15 | 468,871 |
| 2016-12-22 | $79.54 | $79.77 | $77.75 | $78.49 | $74.05 | 748,375 |
| 2016-12-21 | $80.64 | $80.84 | $79.60 | $79.66 | $75.16 | 474,862 |
| 2016-12-20 | $80.14 | $80.89 | $79.93 | $80.74 | $76.18 | 866,902 |
| 2016-12-19 | $79.78 | $80.87 | $79.78 | $80.25 | $75.72 | 433,877 |
| 2016-12-16 | $80.81 | $80.88 | $79.86 | $79.90 | $75.38 | 1,208,055 |
| 2016-12-15 | $79.81 | $81.27 | $79.78 | $80.54 | $75.99 | 637,744 |
| 2016-12-14 | $81.13 | $81.79 | $79.42 | $79.85 | $75.34 | 604,706 |
| 2016-12-13 | $81.02 | $81.83 | $80.85 | $81.04 | $76.46 | 794,062 |
| 2016-12-12 | $81.25 | $81.32 | $80.24 | $80.48 | $75.93 | 645,916 |
| 2016-12-09 | $80.85 | $81.76 | $80.78 | $81.46 | $76.86 | 375,963 |
| 2016-12-08 | $80.65 | $81.01 | $79.89 | $80.70 | $76.14 | 584,340 |
| 2016-12-07 | $79.86 | $80.87 | $78.73 | $80.76 | $76.20 | 541,650 |
| 2016-12-06 | $80.82 | $81.00 | $78.80 | $79.49 | $75.00 | 887,615 |
| 2016-12-05 | $79.81 | $80.95 | $79.81 | $80.75 | $76.19 | 496,262 |
| 2016-12-02 | $77.46 | $79.36 | $77.38 | $79.33 | $74.85 | 593,792 |
| 2016-12-01 | $78.75 | $79.26 | $76.52 | $77.14 | $72.78 | 1,012,855 |
| 2016-11-30 | $81.07 | $81.07 | $78.76 | $78.80 | $74.35 | 982,285 |
| 2016-11-29 | $80.59 | $81.19 | $80.50 | $80.63 | $76.07 | 396,343 |
| 2016-11-28 | $80.35 | $80.93 | $80.19 | $80.28 | $75.74 | 342,338 |
| 2016-11-25 | $80.27 | $81.00 | $80.25 | $80.78 | $76.22 | 196,670 |
| 2016-11-23 | $79.79 | $80.21 | $79.29 | $80.19 | $75.66 | 364,475 |
| 2016-11-22 | $80.61 | $80.80 | $79.75 | $80.01 | $75.49 | 371,371 |
| 2016-11-21 | $80.24 | $80.69 | $80.01 | $80.41 | $75.87 | 481,144 |
| 2016-11-18 | $79.58 | $79.95 | $79.37 | $79.69 | $75.19 | 557,495 |
| 2016-11-17 | $78.44 | $79.67 | $77.72 | $79.50 | $75.01 | 556,816 |
| 2016-11-16 | $77.37 | $78.98 | $77.26 | $77.93 | $73.53 | 633,881 |
| 2016-11-15 | $77.05 | $78.30 | $76.64 | $77.51 | $73.13 | 824,830 |
| 2016-11-14 | $80.59 | $80.76 | $77.46 | $77.56 | $73.18 | 837,316 |
| 2016-11-11 | $80.99 | $81.69 | $79.94 | $80.00 | $75.48 | 661,429 |
| 2016-11-10 | $82.21 | $82.92 | $80.88 | $81.17 | $76.58 | 483,075 |
| 2016-11-09 | $80.00 | $81.94 | $79.21 | $81.79 | $77.17 | 645,924 |
| 2016-11-08 | $80.71 | $81.96 | $80.28 | $81.08 | $76.24 | 453,039 |
| 2016-11-07 | $80.50 | $81.15 | $79.93 | $80.86 | $76.03 | 542,151 |
| 2016-11-04 | $79.18 | $80.48 | $79.18 | $79.37 | $74.63 | 545,105 |
| 2016-11-03 | $79.09 | $79.89 | $78.96 | $79.08 | $74.36 | 561,258 |
| 2016-11-02 | $79.04 | $79.74 | $78.77 | $78.82 | $74.11 | 542,841 |
| 2016-11-01 | $80.57 | $80.62 | $78.92 | $79.18 | $74.45 | 524,507 |
| 2016-10-31 | $79.54 | $80.48 | $79.40 | $80.19 | $75.40 | 914,155 |
| 2016-10-28 | $79.73 | $79.86 | $78.88 | $78.95 | $74.23 | 647,348 |
| 2016-10-27 | $84.22 | $84.22 | $79.45 | $79.60 | $74.85 | 1,003,864 |
| 2016-10-26 | $82.68 | $83.54 | $82.68 | $82.93 | $77.98 | 520,996 |
| 2016-10-25 | $83.34 | $83.57 | $82.80 | $83.19 | $78.22 | 267,969 |
| 2016-10-24 | $83.88 | $83.88 | $83.10 | $83.22 | $78.25 | 224,877 |
| 2016-10-21 | $81.92 | $82.98 | $81.21 | $82.90 | $77.95 | 263,521 |
| 2016-10-20 | $82.81 | $83.42 | $82.40 | $82.43 | $77.51 | 275,032 |
| 2016-10-19 | $82.95 | $83.05 | $82.55 | $82.93 | $77.98 | 303,384 |
| 2016-10-18 | $83.65 | $83.76 | $82.84 | $83.00 | $78.04 | 304,401 |
| 2016-10-17 | $82.79 | $83.27 | $82.74 | $82.92 | $77.97 | 428,355 |
| 2016-10-14 | $82.56 | $83.35 | $82.51 | $82.91 | $77.96 | 664,276 |
| 2016-10-13 | $81.23 | $82.15 | $81.00 | $81.96 | $77.06 | 1,261,126 |
| 2016-10-12 | $79.88 | $82.27 | $79.88 | $81.92 | $77.03 | 941,554 |
| 2016-10-11 | $80.84 | $81.50 | $78.63 | $80.10 | $75.32 | 1,894,635 |
| 2016-10-10 | $83.29 | $83.69 | $82.85 | $82.97 | $78.01 | 357,206 |
| 2016-10-07 | $83.29 | $83.37 | $82.29 | $82.66 | $77.72 | 552,090 |
| 2016-10-06 | $83.32 | $83.32 | $81.90 | $83.12 | $78.16 | 599,032 |
| 2016-10-05 | $83.13 | $84.00 | $83.09 | $83.21 | $78.24 | 470,696 |
| 2016-10-04 | $83.95 | $84.04 | $82.74 | $83.02 | $78.06 | 459,911 |
| 2016-10-03 | $83.77 | $84.13 | $83.20 | $83.51 | $78.52 | 422,696 |
| 2016-09-30 | $83.99 | $84.28 | $83.54 | $83.94 | $78.93 | 498,981 |
| 2016-09-29 | $84.83 | $85.01 | $83.33 | $83.52 | $78.53 | 343,745 |
| 2016-09-28 | $85.34 | $85.58 | $84.09 | $84.90 | $79.83 | 563,634 |
| 2016-09-27 | $85.28 | $85.75 | $84.93 | $85.31 | $80.21 | 589,005 |
| 2016-09-26 | $85.94 | $86.53 | $85.40 | $85.48 | $80.37 | 568,658 |
| 2016-09-23 | $86.72 | $86.98 | $86.33 | $86.40 | $81.24 | 413,279 |
| 2016-09-22 | $87.43 | $87.54 | $86.24 | $86.77 | $81.59 | 525,109 |
| 2016-09-21 | $86.16 | $86.75 | $85.55 | $86.74 | $81.56 | 490,477 |
| 2016-09-20 | $85.93 | $85.93 | $85.20 | $85.66 | $80.54 | 524,442 |
| 2016-09-19 | $85.36 | $86.22 | $84.65 | $85.24 | $80.15 | 430,997 |
| 2016-09-16 | $85.97 | $85.97 | $84.98 | $85.36 | $80.26 | 1,529,673 |
| 2016-09-15 | $84.92 | $86.03 | $84.75 | $85.86 | $80.73 | 442,318 |
| 2016-09-14 | $85.14 | $85.64 | $84.55 | $84.70 | $79.64 | 606,274 |
| 2016-09-13 | $85.52 | $86.10 | $84.39 | $84.87 | $79.80 | 891,798 |
| 2016-09-12 | $84.29 | $86.08 | $84.01 | $85.96 | $80.83 | 665,442 |
| 2016-09-09 | $86.53 | $86.74 | $84.70 | $84.73 | $79.67 | 715,872 |
| 2016-09-08 | $88.62 | $88.82 | $86.95 | $87.25 | $82.04 | 815,089 |
| 2016-09-07 | $88.34 | $89.06 | $87.99 | $89.06 | $83.74 | 731,878 |
| 2016-09-06 | $90.03 | $90.19 | $87.64 | $88.60 | $83.31 | 1,351,693 |
| 2016-09-02 | $89.67 | $89.97 | $88.95 | $89.55 | $84.20 | 925,243 |
| 2016-09-01 | $90.31 | $90.79 | $88.97 | $89.27 | $83.94 | 863,727 |
| 2016-08-31 | $89.82 | $90.39 | $89.27 | $90.12 | $84.74 | 584,998 |
| 2016-08-30 | $89.91 | $90.23 | $89.60 | $89.97 | $84.60 | 466,376 |
| 2016-08-29 | $88.88 | $89.91 | $88.87 | $89.78 | $84.42 | 307,431 |
| 2016-08-26 | $88.86 | $89.81 | $88.53 | $88.91 | $83.60 | 250,252 |
| 2016-08-25 | $87.91 | $88.77 | $87.69 | $88.66 | $83.36 | 310,665 |
| 2016-08-24 | $87.57 | $88.27 | $87.39 | $88.11 | $82.85 | 504,862 |
| 2016-08-23 | $87.70 | $87.98 | $87.43 | $87.65 | $82.41 | 314,025 |
| 2016-08-22 | $87.04 | $87.47 | $86.78 | $87.38 | $82.16 | 226,308 |
| 2016-08-19 | $87.12 | $87.46 | $86.68 | $87.32 | $82.10 | 279,293 |
| 2016-08-18 | $87.07 | $87.28 | $86.68 | $87.17 | $81.96 | 237,808 |
| 2016-08-17 | $86.35 | $87.18 | $86.35 | $87.00 | $81.80 | 449,468 |
| 2016-08-16 | $87.22 | $87.22 | $85.90 | $86.65 | $81.47 | 628,055 |
| 2016-08-15 | $86.28 | $87.51 | $86.11 | $87.50 | $82.27 | 473,304 |
| 2016-08-12 | $85.86 | $86.37 | $85.60 | $86.29 | $81.14 | 198,114 |
| 2016-08-11 | $85.93 | $86.24 | $85.85 | $86.13 | $80.99 | 223,909 |
| 2016-08-10 | $86.29 | $86.59 | $85.79 | $86.09 | $80.69 | 270,037 |
| 2016-08-09 | $86.10 | $86.55 | $85.85 | $86.22 | $80.81 | 299,871 |
| 2016-08-08 | $86.71 | $87.11 | $85.98 | $86.11 | $80.70 | 250,641 |
| 2016-08-05 | $86.22 | $86.98 | $85.62 | $86.82 | $81.37 | 396,790 |
| 2016-08-04 | $85.17 | $85.98 | $85.06 | $85.38 | $80.02 | 252,823 |
| 2016-08-03 | $84.93 | $85.06 | $84.59 | $84.98 | $79.65 | 317,530 |
| 2016-08-02 | $86.06 | $86.09 | $84.40 | $84.76 | $79.44 | 532,415 |
| 2016-08-01 | $85.98 | $86.59 | $85.55 | $86.00 | $80.60 | 471,107 |
| 2016-07-29 | $84.91 | $86.42 | $83.89 | $86.04 | $80.64 | 747,104 |
| 2016-07-28 | $83.92 | $85.33 | $82.17 | $84.85 | $79.52 | 645,134 |
| 2016-07-27 | $83.80 | $83.95 | $82.94 | $83.50 | $78.26 | 524,424 |
| 2016-07-26 | $82.86 | $83.64 | $82.86 | $83.56 | $78.31 | 282,859 |
| 2016-07-25 | $82.77 | $83.02 | $82.49 | $82.97 | $77.76 | 185,662 |
| 2016-07-22 | $82.58 | $83.00 | $82.03 | $82.93 | $77.72 | 205,947 |
| 2016-07-21 | $82.29 | $82.90 | $82.03 | $82.47 | $77.29 | 310,089 |
| 2016-07-20 | $82.30 | $82.99 | $82.02 | $82.56 | $77.38 | 314,023 |
| 2016-07-19 | $80.90 | $81.97 | $80.39 | $81.97 | $76.82 | 262,970 |
| 2016-07-18 | $81.57 | $81.68 | $81.12 | $81.17 | $76.07 | 183,999 |
| 2016-07-15 | $81.72 | $82.00 | $81.29 | $81.49 | $76.37 | 355,029 |
| 2016-07-14 | $82.20 | $82.20 | $81.46 | $81.71 | $76.58 | 590,963 |
| 2016-07-13 | $81.43 | $82.02 | $80.99 | $81.50 | $76.38 | 443,349 |
| 2016-07-12 | $79.98 | $81.56 | $79.93 | $81.02 | $75.93 | 625,861 |
| 2016-07-11 | $78.87 | $79.75 | $78.87 | $79.38 | $74.40 | 397,373 |
| 2016-07-08 | $78.92 | $79.52 | $78.43 | $79.45 | $74.46 | 506,027 |
| 2016-07-07 | $77.67 | $78.77 | $77.67 | $78.45 | $73.53 | 644,404 |
| 2016-07-06 | $76.59 | $77.86 | $76.45 | $77.62 | $72.75 | 487,502 |
| 2016-07-05 | $76.41 | $76.98 | $76.11 | $76.78 | $71.96 | 395,669 |
| 2016-07-01 | $76.85 | $77.49 | $76.64 | $76.93 | $72.10 | 356,972 |
| 2016-06-30 | $75.05 | $77.13 | $74.87 | $77.12 | $72.28 | 677,542 |
| 2016-06-29 | $74.60 | $75.01 | $74.16 | $74.91 | $70.21 | 487,764 |
| 2016-06-28 | $72.66 | $74.01 | $72.22 | $73.81 | $69.18 | 600,608 |
| 2016-06-27 | $73.06 | $73.06 | $71.51 | $71.86 | $67.35 | 677,530 |
| 2016-06-24 | $73.39 | $75.14 | $73.39 | $73.73 | $69.10 | 877,002 |
| 2016-06-23 | $75.59 | $76.66 | $75.56 | $76.66 | $71.85 | 509,263 |
| 2016-06-22 | $75.08 | $75.08 | $74.43 | $74.83 | $70.13 | 387,582 |
| 2016-06-21 | $74.62 | $75.27 | $74.62 | $74.87 | $70.17 | 335,654 |
| 2016-06-20 | $74.63 | $75.02 | $74.48 | $74.55 | $69.87 | 792,256 |
| 2016-06-17 | $74.13 | $74.50 | $73.64 | $73.67 | $69.05 | 1,482,008 |
| 2016-06-16 | $74.00 | $74.47 | $73.60 | $74.25 | $69.59 | 1,619,635 |
| 2016-06-15 | $74.60 | $74.77 | $74.21 | $74.30 | $69.64 | 754,304 |
| 2016-06-14 | $75.51 | $75.54 | $74.38 | $74.52 | $69.84 | 909,225 |
| 2016-06-13 | $76.21 | $76.37 | $75.63 | $75.81 | $71.05 | 699,212 |
| 2016-06-10 | $77.35 | $77.50 | $76.04 | $76.72 | $71.90 | 636,534 |
| 2016-06-09 | $77.73 | $78.24 | $77.41 | $78.07 | $73.17 | 474,828 |
| 2016-06-08 | $77.75 | $78.39 | $77.43 | $78.05 | $73.15 | 626,989 |
| 2016-06-07 | $77.56 | $78.04 | $77.02 | $77.88 | $72.99 | 900,107 |
| 2016-06-06 | $76.92 | $77.74 | $75.75 | $77.36 | $72.50 | 993,277 |
| 2016-06-03 | $77.99 | $77.99 | $77.04 | $77.11 | $72.27 | 1,212,061 |
| 2016-06-02 | $78.56 | $79.03 | $78.39 | $78.65 | $73.71 | 827,192 |
| 2016-06-01 | $79.30 | $79.46 | $78.69 | $78.71 | $73.77 | 683,135 |
| 2016-05-31 | $79.55 | $79.86 | $78.71 | $79.79 | $74.78 | 1,220,892 |
| 2016-05-27 | $78.77 | $79.32 | $78.60 | $79.32 | $74.34 | 288,496 |
| 2016-05-26 | $78.90 | $79.05 | $78.24 | $78.45 | $73.53 | 333,517 |
| 2016-05-25 | $78.99 | $79.33 | $78.40 | $78.58 | $73.65 | 556,009 |
| 2016-05-24 | $76.61 | $78.97 | $76.57 | $78.94 | $73.98 | 675,420 |
| 2016-05-23 | $76.14 | $76.56 | $75.86 | $76.31 | $71.52 | 332,924 |
| 2016-05-20 | $75.63 | $76.29 | $75.39 | $75.99 | $71.22 | 377,891 |
| 2016-05-19 | $74.92 | $75.46 | $74.38 | $75.29 | $70.56 | 425,888 |
| 2016-05-18 | $74.47 | $75.57 | $73.93 | $74.98 | $70.27 | 621,685 |
| 2016-05-17 | $74.89 | $75.27 | $74.41 | $74.51 | $69.83 | 542,503 |
| 2016-05-16 | $75.28 | $75.54 | $74.75 | $74.99 | $70.28 | 704,281 |
| 2016-05-13 | $75.71 | $75.77 | $74.86 | $75.11 | $70.39 | 372,919 |
| 2016-05-12 | $76.96 | $77.04 | $75.49 | $75.69 | $70.94 | 936,441 |
| 2016-05-11 | $77.18 | $77.34 | $76.54 | $76.59 | $71.78 | 789,376 |
| 2016-05-10 | $76.58 | $77.45 | $76.26 | $77.37 | $72.31 | 404,182 |
| 2016-05-09 | $75.54 | $76.71 | $75.40 | $76.41 | $71.41 | 502,579 |
| 2016-05-06 | $74.50 | $75.53 | $74.17 | $75.38 | $70.45 | 616,157 |
| 2016-05-05 | $74.89 | $75.37 | $74.57 | $74.80 | $69.90 | 397,914 |
| 2016-05-04 | $74.64 | $74.96 | $74.36 | $74.75 | $69.86 | 527,053 |
| 2016-05-03 | $75.68 | $75.79 | $74.09 | $74.89 | $69.99 | 530,707 |
| 2016-05-02 | $76.32 | $76.32 | $75.51 | $76.00 | $71.02 | 541,245 |
| 2016-04-29 | $75.74 | $76.03 | $74.61 | $75.94 | $70.97 | 1,014,558 |
| 2016-04-28 | $75.48 | $77.19 | $75.21 | $75.29 | $70.36 | 696,382 |
| 2016-04-27 | $75.94 | $76.40 | $75.42 | $76.36 | $71.36 | 421,563 |
| 2016-04-26 | $75.56 | $76.22 | $75.22 | $75.97 | $71.00 | 387,236 |
| 2016-04-25 | $75.33 | $75.53 | $74.79 | $75.34 | $70.41 | 354,424 |
| 2016-04-22 | $74.74 | $75.80 | $74.74 | $75.39 | $70.45 | 396,941 |
| 2016-04-21 | $75.70 | $76.15 | $75.14 | $75.16 | $70.24 | 310,033 |
| 2016-04-20 | $76.11 | $76.39 | $75.29 | $75.56 | $70.61 | 530,974 |
| 2016-04-19 | $75.82 | $76.31 | $75.37 | $75.93 | $70.96 | 706,826 |
| 2016-04-18 | $74.51 | $75.68 | $74.51 | $75.60 | $70.65 | 477,113 |
| 2016-04-15 | $74.35 | $74.71 | $73.83 | $74.64 | $69.75 | 634,826 |
| 2016-04-14 | $74.02 | $74.44 | $73.84 | $74.35 | $69.48 | 626,489 |
| 2016-04-13 | $74.22 | $74.67 | $73.45 | $74.07 | $69.22 | 859,204 |
| 2016-04-12 | $73.47 | $73.84 | $72.85 | $73.76 | $68.93 | 332,482 |
| 2016-04-11 | $73.50 | $74.10 | $73.01 | $73.14 | $68.35 | 328,671 |
| 2016-04-08 | $74.06 | $74.06 | $72.91 | $73.44 | $68.63 | 320,166 |
| 2016-04-07 | $74.47 | $74.54 | $72.99 | $73.72 | $68.89 | 655,459 |
| 2016-04-06 | $73.84 | $75.09 | $73.83 | $74.91 | $70.01 | 721,769 |
| 2016-04-05 | $73.78 | $74.11 | $73.55 | $73.79 | $68.96 | 512,660 |
| 2016-04-04 | $74.86 | $74.86 | $73.63 | $74.20 | $69.34 | 363,392 |
| 2016-04-01 | $73.75 | $74.61 | $73.50 | $74.61 | $69.73 | 380,713 |
| 2016-03-31 | $73.02 | $74.92 | $73.02 | $74.08 | $69.23 | 1,189,856 |
| 2016-03-30 | $72.95 | $73.65 | $72.83 | $73.15 | $68.36 | 580,926 |
| 2016-03-29 | $71.40 | $72.71 | $71.37 | $72.67 | $67.91 | 670,608 |
| 2016-03-28 | $70.72 | $71.65 | $70.64 | $71.37 | $66.70 | 503,736 |
| 2016-03-24 | $71.06 | $71.40 | $70.27 | $70.74 | $66.11 | 614,467 |
| 2016-03-23 | $71.65 | $72.35 | $71.54 | $71.60 | $66.91 | 783,617 |
| 2016-03-22 | $70.98 | $71.98 | $70.82 | $71.63 | $66.94 | 713,989 |
| 2016-03-21 | $71.05 | $71.68 | $71.02 | $71.38 | $66.71 | 649,961 |
| 2016-03-18 | $70.16 | $71.47 | $70.16 | $71.27 | $66.60 | 1,702,688 |
| 2016-03-17 | $69.66 | $70.48 | $69.50 | $70.23 | $65.63 | 766,199 |
| 2016-03-16 | $69.18 | $70.07 | $68.70 | $69.77 | $65.20 | 815,207 |
| 2016-03-15 | $69.56 | $69.74 | $68.73 | $69.31 | $64.77 | 826,898 |
| 2016-03-14 | $69.57 | $70.35 | $69.29 | $69.71 | $65.15 | 1,031,750 |
| 2016-03-11 | $69.61 | $69.68 | $69.07 | $69.62 | $65.06 | 901,304 |
| 2016-03-10 | $69.79 | $70.38 | $68.35 | $68.95 | $64.44 | 875,935 |
| 2016-03-09 | $69.10 | $69.69 | $68.67 | $69.46 | $64.91 | 865,720 |
| 2016-03-08 | $69.69 | $69.69 | $68.28 | $68.70 | $64.20 | 1,312,998 |
| 2016-03-07 | $69.33 | $70.24 | $69.05 | $69.96 | $65.38 | 896,874 |
| 2016-03-04 | $70.25 | $70.25 | $69.42 | $69.50 | $64.95 | 1,101,483 |
| 2016-03-03 | $70.77 | $70.77 | $69.57 | $70.09 | $65.50 | 1,602,669 |
| 2016-03-02 | $71.60 | $71.60 | $69.57 | $70.85 | $66.21 | 1,456,879 |
| 2016-03-01 | $71.05 | $71.62 | $70.78 | $71.51 | $66.83 | 1,706,526 |
| 2016-02-29 | $72.40 | $72.90 | $70.48 | $70.52 | $65.90 | 5,014,393 |
| 2016-02-26 | $73.06 | $73.70 | $72.34 | $72.46 | $67.72 | 1,228,302 |
| 2016-02-25 | $71.42 | $72.68 | $71.35 | $72.56 | $67.81 | 985,285 |
| 2016-02-24 | $72.16 | $72.20 | $70.13 | $71.45 | $66.77 | 2,027,882 |
| 2016-02-23 | $72.83 | $73.71 | $72.42 | $72.75 | $67.99 | 946,902 |
| 2016-02-22 | $72.51 | $73.19 | $72.07 | $72.83 | $68.06 | 785,922 |
| 2016-02-19 | $70.15 | $71.68 | $70.15 | $71.55 | $66.87 | 539,638 |
| 2016-02-18 | $70.37 | $70.92 | $69.60 | $70.64 | $66.02 | 1,242,775 |
| 2016-02-17 | $68.78 | $70.20 | $68.78 | $70.06 | $65.47 | 964,350 |
| 2016-02-16 | $67.90 | $69.55 | $67.76 | $68.58 | $63.89 | 1,121,400 |
| 2016-02-12 | $66.25 | $67.38 | $65.54 | $67.26 | $62.66 | 911,646 |
| 2016-02-11 | $64.79 | $66.17 | $64.29 | $65.26 | $60.80 | 1,268,858 |
| 2016-02-10 | $65.51 | $67.64 | $65.37 | $66.02 | $61.51 | 1,010,907 |
| 2016-02-09 | $62.55 | $65.31 | $62.27 | $65.08 | $60.63 | 1,142,530 |
| 2016-02-08 | $64.51 | $64.51 | $62.17 | $63.16 | $58.84 | 1,324,807 |
| 2016-02-05 | $66.83 | $67.35 | $64.97 | $65.29 | $60.83 | 1,040,507 |
| 2016-02-04 | $65.05 | $67.72 | $65.00 | $66.89 | $62.32 | 1,593,551 |
| 2016-02-03 | $67.32 | $67.64 | $65.11 | $66.32 | $61.78 | 861,189 |
| 2016-02-02 | $66.94 | $67.02 | $66.26 | $66.79 | $62.22 | 778,114 |
| 2016-02-01 | $68.18 | $68.38 | $67.27 | $67.74 | $63.11 | 770,745 |
| 2016-01-29 | $66.97 | $69.22 | $66.89 | $68.84 | $64.13 | 1,257,838 |
| 2016-01-28 | $66.84 | $67.71 | $66.24 | $66.55 | $62.00 | 1,018,555 |
| 2016-01-27 | $65.74 | $67.73 | $65.59 | $66.21 | $61.68 | 704,791 |
| 2016-01-26 | $66.30 | $66.81 | $65.93 | $66.08 | $61.56 | 827,143 |
| 2016-01-25 | $66.94 | $67.81 | $66.24 | $66.31 | $61.78 | 1,345,763 |
| 2016-01-22 | $66.38 | $67.37 | $65.83 | $66.99 | $62.41 | 890,380 |
| 2016-01-21 | $65.60 | $66.31 | $65.01 | $65.58 | $61.10 | 938,035 |
| 2016-01-20 | $65.43 | $66.16 | $64.13 | $65.44 | $60.96 | 1,350,642 |
| 2016-01-19 | $68.24 | $68.45 | $66.27 | $66.59 | $62.04 | 815,168 |
| 2016-01-15 | $66.55 | $68.17 | $66.48 | $67.45 | $62.84 | 756,637 |
| 2016-01-14 | $68.05 | $68.36 | $67.51 | $68.00 | $63.35 | 1,651,632 |
| 2016-01-13 | $69.48 | $69.91 | $67.62 | $67.76 | $63.13 | 719,118 |
| 2016-01-12 | $68.67 | $69.28 | $68.35 | $69.20 | $64.47 | 615,060 |
| 2016-01-11 | $68.76 | $68.96 | $67.78 | $68.13 | $63.47 | 986,300 |
| 2016-01-08 | $69.58 | $69.82 | $68.39 | $68.50 | $63.82 | 983,165 |
| 2016-01-07 | $69.24 | $70.73 | $69.12 | $69.49 | $64.74 | 877,073 |
| 2016-01-06 | $70.26 | $70.87 | $70.10 | $70.59 | $65.76 | 901,223 |
| 2016-01-05 | $70.71 | $71.49 | $70.60 | $71.14 | $66.28 | 475,671 |
| 2016-01-04 | $71.10 | $71.10 | $70.05 | $70.61 | $65.78 | 752,671 |
| 2015-12-31 | $72.39 | $73.09 | $72.08 | $72.13 | $67.20 | 335,724 |
| 2015-12-30 | $72.66 | $73.44 | $72.49 | $72.59 | $67.63 | 245,417 |
| 2015-12-29 | $72.76 | $73.38 | $72.33 | $72.85 | $67.87 | 266,850 |
| 2015-12-28 | $72.17 | $72.45 | $71.77 | $72.38 | $67.43 | 444,518 |
| 2015-12-24 | $71.95 | $72.57 | $71.94 | $72.35 | $67.40 | 243,800 |
| 2015-12-23 | $71.79 | $72.48 | $71.57 | $72.18 | $67.24 | 400,759 |
| 2015-12-22 | $72.22 | $72.24 | $71.21 | $71.54 | $66.65 | 767,812 |
| 2015-12-21 | $72.22 | $72.43 | $71.28 | $71.97 | $67.05 | 911,085 |
| 2015-12-18 | $70.63 | $71.88 | $70.36 | $71.52 | $66.63 | 2,464,759 |
| 2015-12-17 | $71.75 | $71.75 | $70.47 | $70.89 | $66.04 | 730,571 |
| 2015-12-16 | $70.99 | $71.68 | $70.10 | $71.48 | $66.59 | 677,587 |
| 2015-12-15 | $70.30 | $70.46 | $69.87 | $70.33 | $65.52 | 1,000,567 |
| 2015-12-14 | $68.90 | $69.68 | $68.58 | $69.62 | $64.86 | 1,057,289 |
| 2015-12-11 | $69.26 | $69.59 | $68.69 | $68.80 | $64.10 | 599,229 |
| 2015-12-10 | $69.47 | $70.65 | $69.15 | $69.95 | $65.17 | 426,310 |
| 2015-12-09 | $70.13 | $70.64 | $69.30 | $69.42 | $64.67 | 765,918 |
| 2015-12-08 | $70.18 | $70.73 | $69.70 | $70.48 | $65.66 | 626,433 |
| 2015-12-07 | $71.49 | $71.89 | $70.41 | $70.67 | $65.84 | 733,788 |
| 2015-12-04 | $69.67 | $71.92 | $69.67 | $71.87 | $66.96 | 808,424 |
| 2015-12-03 | $70.40 | $70.73 | $69.49 | $69.64 | $64.88 | 619,939 |
| 2015-12-02 | $70.47 | $71.00 | $70.06 | $70.39 | $65.58 | 331,160 |
| 2015-12-01 | $70.25 | $70.69 | $69.91 | $70.56 | $65.73 | 636,618 |
| 2015-11-30 | $70.68 | $70.68 | $69.69 | $70.12 | $65.32 | 1,420,688 |
| 2015-11-27 | $69.86 | $70.67 | $69.68 | $70.61 | $65.78 | 125,060 |
| 2015-11-25 | $70.40 | $70.40 | $69.91 | $69.96 | $65.18 | 285,202 |
| 2015-11-24 | $69.13 | $70.37 | $69.07 | $70.08 | $65.29 | 837,034 |
| 2015-11-23 | $69.29 | $69.69 | $69.16 | $69.52 | $64.77 | 739,677 |
| 2015-11-20 | $69.61 | $69.74 | $69.17 | $69.34 | $64.60 | 412,405 |
| 2015-11-19 | $69.54 | $69.71 | $69.01 | $69.42 | $64.67 | 434,291 |
| 2015-11-18 | $69.31 | $69.71 | $68.63 | $69.40 | $64.65 | 1,391,776 |
| 2015-11-17 | $68.31 | $69.91 | $67.95 | $69.19 | $64.46 | 1,664,896 |
| 2015-11-16 | $65.93 | $68.07 | $65.76 | $68.03 | $63.38 | 1,389,191 |
| 2015-11-13 | $66.32 | $66.51 | $65.62 | $66.21 | $61.68 | 1,818,605 |
| 2015-11-12 | $67.74 | $67.74 | $66.05 | $66.77 | $62.20 | 1,298,593 |
| 2015-11-11 | $67.33 | $67.56 | $66.40 | $67.29 | $62.69 | 1,058,361 |
| 2015-11-10 | $66.75 | $67.33 | $65.57 | $67.25 | $62.65 | 3,264,840 |
| 2015-11-09 | $67.88 | $67.88 | $66.44 | $66.49 | $61.74 | 2,954,354 |
| 2015-11-06 | $68.75 | $69.01 | $67.62 | $67.79 | $62.95 | 2,024,991 |
| 2015-11-05 | $69.53 | $70.09 | $68.38 | $68.62 | $63.72 | 1,660,452 |
| 2015-11-04 | $70.35 | $70.70 | $69.27 | $69.46 | $64.50 | 974,421 |
| 2015-11-03 | $71.01 | $71.03 | $69.95 | $70.21 | $65.20 | 1,294,018 |
| 2015-11-02 | $67.96 | $71.21 | $67.95 | $71.05 | $65.98 | 2,384,128 |
| 2015-10-30 | $65.78 | $67.14 | $65.78 | $67.00 | $62.21 | 1,032,480 |
| 2015-10-29 | $63.42 | $65.74 | $62.91 | $65.52 | $60.84 | 834,546 |
| 2015-10-28 | $61.70 | $63.06 | $61.65 | $63.05 | $58.55 | 371,103 |
| 2015-10-27 | $62.40 | $62.76 | $61.21 | $61.52 | $57.13 | 374,721 |
| 2015-10-26 | $61.76 | $62.84 | $61.72 | $62.77 | $58.29 | 504,648 |
| 2015-10-23 | $61.70 | $61.92 | $61.18 | $61.80 | $57.39 | 207,842 |
| 2015-10-22 | $60.86 | $61.84 | $60.69 | $61.08 | $56.72 | 450,948 |
| 2015-10-21 | $61.12 | $61.29 | $60.36 | $60.46 | $56.14 | 402,327 |
| 2015-10-20 | $60.63 | $61.00 | $59.79 | $60.90 | $56.55 | 256,395 |
| 2015-10-19 | $59.89 | $60.94 | $59.75 | $60.79 | $56.45 | 354,149 |
| 2015-10-16 | $59.99 | $60.20 | $59.48 | $60.18 | $55.88 | 338,277 |
| 2015-10-15 | $59.48 | $59.85 | $59.31 | $59.85 | $55.58 | 508,815 |
| 2015-10-14 | $60.15 | $60.33 | $59.10 | $59.19 | $54.96 | 507,830 |
| 2015-10-13 | $60.05 | $60.85 | $60.05 | $60.15 | $55.85 | 456,655 |
| 2015-10-12 | $59.89 | $60.75 | $59.78 | $60.49 | $56.17 | 761,629 |
| 2015-10-09 | $59.95 | $60.22 | $59.77 | $60.00 | $55.71 | 632,779 |
| 2015-10-08 | $59.09 | $60.20 | $59.09 | $59.93 | $55.65 | 640,568 |
| 2015-10-07 | $58.93 | $59.49 | $58.71 | $59.32 | $55.08 | 958,280 |
| 2015-10-06 | $58.96 | $59.24 | $58.37 | $58.61 | $54.42 | 733,407 |
| 2015-10-05 | $59.00 | $59.46 | $58.55 | $59.23 | $55.00 | 1,197,490 |
| 2015-10-02 | $57.04 | $58.57 | $56.87 | $58.57 | $54.39 | 1,261,007 |
| 2015-10-01 | $59.16 | $59.54 | $57.59 | $57.95 | $53.81 | 1,319,239 |
| 2015-09-30 | $58.79 | $59.57 | $58.49 | $59.46 | $55.21 | 848,107 |
| 2015-09-29 | $59.10 | $59.10 | $57.91 | $58.24 | $54.08 | 606,655 |
| 2015-09-28 | $60.89 | $61.09 | $58.90 | $58.94 | $54.73 | 550,908 |
| 2015-09-25 | $61.10 | $62.07 | $60.63 | $61.32 | $56.94 | 989,546 |
| 2015-09-24 | $60.66 | $61.18 | $60.37 | $60.47 | $56.15 | 911,672 |
| 2015-09-23 | $61.01 | $61.82 | $60.71 | $61.41 | $57.02 | 701,199 |
| 2015-09-22 | $61.01 | $61.14 | $60.50 | $60.97 | $56.62 | 505,051 |
| 2015-09-21 | $60.43 | $62.38 | $59.55 | $61.82 | $57.40 | 775,957 |
| 2015-09-18 | $59.93 | $60.62 | $59.80 | $60.12 | $55.83 | 2,637,204 |
| 2015-09-17 | $60.74 | $61.65 | $60.59 | $60.71 | $56.37 | 665,697 |
| 2015-09-16 | $60.64 | $60.85 | $60.42 | $60.65 | $56.32 | 581,364 |
| 2015-09-15 | $60.06 | $61.00 | $60.00 | $60.73 | $56.39 | 692,014 |
| 2015-09-14 | $61.06 | $61.18 | $59.79 | $59.85 | $55.58 | 816,841 |
| 2015-09-11 | $60.59 | $61.09 | $59.95 | $61.02 | $56.66 | 721,573 |
| 2015-09-10 | $60.05 | $61.23 | $60.03 | $60.86 | $56.51 | 508,282 |
| 2015-09-09 | $61.45 | $61.67 | $59.99 | $60.09 | $55.80 | 648,137 |
| 2015-09-08 | $59.69 | $61.01 | $59.38 | $60.92 | $56.57 | 748,828 |
MSCI Inc (MSCI) News Headlines
.jpg)
.jpg)
Colombia Is Moving to Fend Off Frontier Status for Its Fading Stock Market
None
bloomberg.com Jan. 25, 2024.jpg)
Recent MSCI Inc (MSCI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to MSCI Inc (MSCI) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |