Madison Square Garden Sports Corp - Class A (MSGS) Exchange: NYSE
Data as of Aug. 21, 2025
$208.41 ($-2.01) -0.96%
Madison Square Garden Sports Corp - Class A - Daily Information
Click for more stock information on Madison Square Garden Sports Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $210.25 |
| Previous Close | $208.41 |
| High | $211.39 |
| Low | $208.19 |
| Adjusted Open | $210.25 |
| Previous Adjusted Close | $208.41 |
| Adjusted High | $211.39 |
| Adjusted Low | $208.19 |
About Madison Square Garden Sports Corp - Class A (MSGS)
Madison Square Garden Sports Corp. (MSG Sports) is a leading professional sports company, with a collection of assets that includes: the New York Knicks (NBA) and the New York Rangers (NHL); two development league teams – the Westchester Knicks (NBAGL) and the Hartford Wolf Pack (AHL); and esports teams through Counter Logic Gaming, a leading North American esports organization, and Knicks Gaming, an NBA 2K League franchise. MSG Sports also operates two professional sports team performance centers – the MSG Training Center in Greenburgh, NY and the CLG Performance Center in Los Angeles, CA.
Invest in Madison Square Garden Sports Corp - Class A (MSGS)
Historical Stock Data for Madison Square Garden Sports Corp - Class A (MSGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $210.25 | $211.39 | $208.19 | $208.41 | $208.41 | 178,460 |
| 2025-07-17 | $207.49 | $211.43 | $207.15 | $210.42 | $210.42 | 250,866 |
| 2025-07-16 | $205.02 | $209.66 | $204.11 | $208.50 | $208.50 | 146,363 |
| 2025-07-15 | $208.16 | $209.62 | $204.12 | $204.22 | $204.22 | 187,174 |
| 2025-07-14 | $205.88 | $211.11 | $205.88 | $208.11 | $208.11 | 211,425 |
| 2025-07-11 | $203.87 | $208.15 | $202.88 | $205.88 | $205.88 | 170,537 |
| 2025-07-10 | $202.00 | $204.20 | $202.00 | $203.76 | $203.76 | 195,028 |
| 2025-07-09 | $202.94 | $204.33 | $202.17 | $202.17 | $202.17 | 147,446 |
| 2025-07-08 | $204.12 | $206.06 | $202.58 | $202.95 | $202.95 | 175,309 |
| 2025-07-07 | $208.19 | $208.19 | $204.00 | $204.78 | $204.78 | 160,694 |
| 2025-07-03 | $209.00 | $211.88 | $206.20 | $207.90 | $207.90 | 148,458 |
| 2025-07-02 | $205.00 | $208.35 | $204.01 | $208.20 | $208.20 | 214,103 |
| 2025-07-01 | $207.72 | $209.14 | $204.51 | $205.00 | $205.00 | 202,356 |
| 2025-06-30 | $208.75 | $210.33 | $207.28 | $208.95 | $208.95 | 245,778 |
| 2025-06-27 | $206.82 | $208.88 | $205.70 | $208.57 | $208.57 | 426,747 |
| 2025-06-26 | $205.70 | $207.92 | $204.83 | $206.72 | $206.72 | 151,275 |
| 2025-06-25 | $207.59 | $208.15 | $203.94 | $205.73 | $205.73 | 195,454 |
| 2025-06-24 | $210.00 | $210.00 | $204.82 | $207.60 | $207.60 | 277,820 |
| 2025-06-23 | $203.17 | $209.62 | $201.89 | $207.29 | $207.29 | 447,582 |
| 2025-06-20 | $201.34 | $208.33 | $197.51 | $203.10 | $203.10 | 582,044 |
| 2025-06-18 | $187.04 | $191.23 | $186.21 | $191.11 | $191.11 | 374,799 |
| 2025-06-17 | $190.60 | $190.99 | $186.28 | $186.85 | $186.85 | 196,526 |
| 2025-06-16 | $188.26 | $190.97 | $188.24 | $190.74 | $190.74 | 181,174 |
| 2025-06-13 | $189.24 | $190.04 | $186.00 | $187.36 | $187.36 | 168,782 |
| 2025-06-12 | $190.20 | $190.46 | $188.55 | $189.49 | $189.49 | 135,487 |
| 2025-06-11 | $192.28 | $193.71 | $190.72 | $191.24 | $191.24 | 89,355 |
| 2025-06-10 | $190.04 | $192.28 | $189.97 | $192.27 | $192.27 | 181,042 |
| 2025-06-09 | $191.74 | $192.27 | $189.36 | $189.98 | $189.98 | 113,107 |
| 2025-06-06 | $191.28 | $191.28 | $189.53 | $191.22 | $191.22 | 102,709 |
| 2025-06-05 | $189.37 | $190.85 | $189.00 | $189.75 | $189.75 | 105,384 |
| 2025-06-04 | $189.25 | $190.14 | $188.53 | $188.80 | $188.80 | 151,611 |
| 2025-06-03 | $189.33 | $190.48 | $188.64 | $189.34 | $189.34 | 93,724 |
| 2025-06-02 | $189.18 | $190.30 | $187.00 | $189.76 | $189.76 | 107,914 |
| 2025-05-30 | $189.00 | $190.11 | $187.10 | $189.89 | $189.89 | 114,163 |
| 2025-05-29 | $187.78 | $189.63 | $186.72 | $189.63 | $189.63 | 108,178 |
| 2025-05-28 | $191.61 | $191.61 | $187.12 | $187.78 | $187.78 | 141,991 |
| 2025-05-27 | $192.34 | $192.34 | $189.97 | $191.27 | $191.27 | 148,679 |
| 2025-05-23 | $188.40 | $191.60 | $188.40 | $190.72 | $190.72 | 79,208 |
| 2025-05-22 | $190.22 | $191.61 | $188.43 | $190.25 | $190.25 | 135,286 |
| 2025-05-21 | $196.31 | $196.31 | $190.67 | $191.13 | $191.13 | 118,018 |
| 2025-05-20 | $198.95 | $199.00 | $195.36 | $196.63 | $196.63 | 73,433 |
| 2025-05-19 | $196.49 | $198.54 | $196.22 | $198.53 | $198.53 | 88,737 |
| 2025-05-16 | $197.88 | $198.77 | $195.73 | $197.42 | $197.42 | 110,568 |
| 2025-05-15 | $196.82 | $197.34 | $194.86 | $196.76 | $196.76 | 92,060 |
| 2025-05-14 | $197.00 | $197.00 | $194.69 | $196.09 | $196.09 | 128,267 |
| 2025-05-13 | $194.58 | $198.34 | $194.12 | $196.76 | $196.76 | 137,863 |
| 2025-05-12 | $196.00 | $196.00 | $194.11 | $195.13 | $195.13 | 105,842 |
| 2025-05-09 | $191.22 | $192.78 | $191.00 | $191.80 | $191.80 | 105,539 |
| 2025-05-08 | $190.89 | $193.36 | $190.44 | $190.91 | $190.91 | 118,097 |
| 2025-05-07 | $191.14 | $193.98 | $190.24 | $190.31 | $190.31 | 193,249 |
| 2025-05-06 | $189.11 | $191.94 | $188.20 | $190.63 | $190.63 | 130,863 |
| 2025-05-05 | $186.23 | $190.23 | $185.25 | $188.87 | $188.87 | 207,641 |
| 2025-05-02 | $188.92 | $192.59 | $184.63 | $187.36 | $187.36 | 219,233 |
| 2025-05-01 | $193.15 | $194.64 | $192.13 | $192.85 | $192.85 | 164,978 |
| 2025-04-30 | $192.49 | $192.78 | $188.99 | $192.57 | $192.57 | 170,768 |
| 2025-04-29 | $194.82 | $196.12 | $192.57 | $193.44 | $193.44 | 157,027 |
| 2025-04-28 | $193.45 | $196.59 | $193.26 | $195.40 | $195.40 | 134,845 |
| 2025-04-25 | $192.37 | $192.95 | $189.39 | $192.16 | $192.16 | 93,474 |
| 2025-04-24 | $189.42 | $192.88 | $189.42 | $191.74 | $191.74 | 76,751 |
| 2025-04-23 | $192.04 | $195.12 | $188.96 | $189.57 | $189.57 | 88,332 |
| 2025-04-22 | $185.50 | $189.08 | $185.50 | $188.09 | $188.09 | 283,788 |
| 2025-04-21 | $189.29 | $189.35 | $183.58 | $185.40 | $185.40 | 133,324 |
| 2025-04-17 | $190.00 | $192.33 | $188.35 | $191.65 | $191.65 | 72,772 |
| 2025-04-16 | $192.11 | $192.11 | $186.29 | $188.83 | $188.83 | 108,835 |
| 2025-04-15 | $190.45 | $194.00 | $190.00 | $192.58 | $192.58 | 116,098 |
| 2025-04-14 | $191.73 | $193.19 | $190.15 | $190.35 | $190.35 | 129,874 |
| 2025-04-11 | $188.56 | $191.89 | $186.10 | $190.42 | $190.42 | 175,584 |
| 2025-04-10 | $186.51 | $189.50 | $182.90 | $187.96 | $187.96 | 171,161 |
| 2025-04-09 | $173.60 | $189.39 | $173.60 | $188.67 | $188.67 | 191,805 |
| 2025-04-08 | $184.00 | $184.14 | $173.67 | $175.61 | $175.61 | 150,890 |
| 2025-04-07 | $177.01 | $185.07 | $173.26 | $178.79 | $178.79 | 383,631 |
| 2025-04-04 | $188.58 | $190.83 | $178.58 | $180.96 | $180.96 | 341,736 |
| 2025-04-03 | $193.26 | $195.65 | $191.17 | $193.35 | $193.35 | 172,264 |
| 2025-04-02 | $195.93 | $199.48 | $194.50 | $199.23 | $199.23 | 96,806 |
| 2025-04-01 | $195.17 | $198.50 | $193.40 | $198.36 | $198.36 | 174,944 |
| 2025-03-31 | $193.99 | $195.04 | $191.27 | $194.72 | $194.72 | 180,450 |
| 2025-03-28 | $198.72 | $198.81 | $192.68 | $194.97 | $194.97 | 191,569 |
| 2025-03-27 | $198.51 | $199.10 | $196.18 | $198.70 | $198.70 | 103,628 |
| 2025-03-26 | $199.18 | $199.99 | $197.30 | $198.51 | $198.51 | 112,882 |
| 2025-03-25 | $198.61 | $199.18 | $195.27 | $197.87 | $197.87 | 177,211 |
| 2025-03-24 | $200.84 | $201.67 | $198.60 | $199.29 | $199.29 | 188,299 |
| 2025-03-21 | $196.78 | $198.53 | $195.14 | $198.52 | $198.52 | 264,630 |
| 2025-03-20 | $193.17 | $201.20 | $193.17 | $197.75 | $197.75 | 421,642 |
| 2025-03-19 | $191.20 | $196.67 | $190.70 | $194.68 | $194.68 | 198,653 |
| 2025-03-18 | $191.73 | $191.73 | $189.19 | $191.01 | $191.01 | 96,266 |
| 2025-03-17 | $187.69 | $193.46 | $187.69 | $192.04 | $192.04 | 111,079 |
| 2025-03-14 | $187.73 | $189.02 | $186.15 | $188.92 | $188.92 | 154,680 |
| 2025-03-13 | $186.89 | $188.07 | $185.30 | $185.75 | $185.75 | 154,457 |
| 2025-03-12 | $188.26 | $188.66 | $185.24 | $188.45 | $188.45 | 107,829 |
| 2025-03-11 | $189.93 | $192.23 | $186.50 | $187.75 | $187.75 | 117,755 |
| 2025-03-10 | $195.00 | $196.45 | $187.61 | $189.78 | $189.78 | 184,942 |
| 2025-03-07 | $196.96 | $199.32 | $193.56 | $196.84 | $196.84 | 130,910 |
| 2025-03-06 | $198.59 | $200.52 | $197.53 | $198.37 | $198.37 | 101,078 |
| 2025-03-05 | $198.71 | $201.44 | $197.52 | $200.29 | $200.29 | 112,800 |
| 2025-03-04 | $199.67 | $200.04 | $197.14 | $198.73 | $198.73 | 171,114 |
| 2025-03-03 | $205.06 | $205.06 | $200.26 | $201.48 | $201.48 | 147,952 |
| 2025-02-28 | $199.99 | $203.75 | $199.38 | $203.69 | $203.69 | 134,783 |
| 2025-02-27 | $202.84 | $204.47 | $200.72 | $201.32 | $201.32 | 82,265 |
| 2025-02-26 | $202.09 | $204.51 | $201.84 | $202.76 | $202.76 | 91,949 |
| 2025-02-25 | $201.80 | $202.87 | $199.25 | $201.99 | $201.99 | 129,260 |
| 2025-02-24 | $204.01 | $206.95 | $201.95 | $202.66 | $202.66 | 114,220 |
| 2025-02-21 | $205.74 | $205.96 | $201.79 | $203.11 | $203.11 | 102,957 |
| 2025-02-20 | $206.74 | $207.39 | $205.46 | $205.46 | $205.46 | 96,209 |
| 2025-02-19 | $207.57 | $209.77 | $205.83 | $207.52 | $207.52 | 132,303 |
| 2025-02-18 | $212.30 | $212.99 | $206.65 | $206.91 | $206.91 | 117,322 |
| 2025-02-14 | $210.82 | $212.00 | $209.29 | $211.67 | $211.67 | 77,850 |
| 2025-02-13 | $210.25 | $211.66 | $209.73 | $210.99 | $210.99 | 71,838 |
| 2025-02-12 | $206.18 | $210.01 | $206.16 | $210.00 | $210.00 | 86,630 |
| 2025-02-11 | $208.24 | $209.27 | $206.53 | $208.01 | $208.01 | 90,803 |
| 2025-02-10 | $206.36 | $209.92 | $205.45 | $208.24 | $208.24 | 146,988 |
| 2025-02-07 | $204.61 | $208.00 | $200.95 | $205.42 | $205.42 | 246,953 |
| 2025-02-06 | $209.56 | $213.21 | $208.95 | $210.37 | $210.37 | 132,192 |
| 2025-02-05 | $210.99 | $212.74 | $208.48 | $208.82 | $208.82 | 101,416 |
| 2025-02-04 | $217.64 | $219.12 | $208.90 | $210.40 | $210.40 | 223,974 |
| 2025-02-03 | $219.00 | $222.45 | $216.99 | $218.23 | $218.23 | 223,266 |
| 2025-01-31 | $220.50 | $221.14 | $218.17 | $219.87 | $219.87 | 89,385 |
| 2025-01-30 | $221.15 | $221.85 | $219.51 | $220.60 | $220.60 | 49,189 |
| 2025-01-29 | $219.89 | $220.98 | $218.21 | $219.71 | $219.71 | 48,932 |
| 2025-01-28 | $221.20 | $223.06 | $219.55 | $219.56 | $219.56 | 60,433 |
| 2025-01-27 | $218.99 | $225.62 | $218.99 | $221.55 | $221.55 | 98,537 |
| 2025-01-24 | $219.39 | $220.16 | $218.13 | $219.58 | $219.58 | 66,293 |
| 2025-01-23 | $216.64 | $220.51 | $216.64 | $218.46 | $218.46 | 61,515 |
| 2025-01-22 | $219.90 | $221.72 | $217.88 | $218.48 | $218.48 | 54,235 |
| 2025-01-21 | $218.50 | $223.17 | $218.50 | $219.75 | $219.75 | 94,178 |
| 2025-01-17 | $216.50 | $217.61 | $215.51 | $217.00 | $217.00 | 47,570 |
| 2025-01-16 | $216.00 | $217.84 | $214.77 | $215.20 | $215.20 | 68,300 |
| 2025-01-15 | $215.77 | $219.57 | $214.83 | $215.43 | $215.43 | 58,154 |
| 2025-01-14 | $214.90 | $217.75 | $213.39 | $213.45 | $213.45 | 80,107 |
| 2025-01-13 | $210.75 | $215.64 | $210.53 | $213.96 | $213.96 | 75,455 |
| 2025-01-10 | $214.75 | $215.27 | $212.04 | $212.12 | $212.12 | 82,825 |
| 2025-01-08 | $214.76 | $215.92 | $213.21 | $215.78 | $215.78 | 108,146 |
| 2025-01-07 | $219.63 | $220.26 | $215.57 | $215.84 | $215.84 | 88,583 |
| 2025-01-06 | $223.65 | $225.23 | $219.01 | $219.18 | $219.18 | 130,966 |
| 2025-01-03 | $224.60 | $226.06 | $222.87 | $223.33 | $223.33 | 90,986 |
| 2025-01-02 | $226.96 | $227.38 | $222.66 | $223.08 | $223.08 | 78,626 |
| 2024-12-31 | $226.89 | $227.67 | $225.33 | $225.68 | $225.68 | 77,278 |
| 2024-12-30 | $221.01 | $228.79 | $219.08 | $228.07 | $228.07 | 137,246 |
| 2024-12-27 | $219.90 | $221.97 | $219.18 | $221.10 | $221.10 | 40,414 |
| 2024-12-26 | $219.60 | $222.41 | $219.15 | $221.72 | $221.72 | 67,563 |
| 2024-12-24 | $220.10 | $221.94 | $219.24 | $221.19 | $221.19 | 37,086 |
| 2024-12-23 | $224.48 | $225.02 | $219.48 | $220.31 | $220.31 | 71,808 |
| 2024-12-20 | $223.76 | $227.67 | $222.85 | $225.35 | $225.35 | 170,022 |
| 2024-12-19 | $228.86 | $229.46 | $222.75 | $223.79 | $223.79 | 127,352 |
| 2024-12-18 | $233.70 | $234.23 | $225.97 | $226.37 | $226.37 | 68,410 |
| 2024-12-17 | $234.88 | $235.55 | $231.00 | $232.31 | $232.31 | 106,528 |
| 2024-12-16 | $234.25 | $237.99 | $234.25 | $235.85 | $235.85 | 97,446 |
| 2024-12-13 | $235.19 | $235.19 | $232.65 | $235.17 | $235.17 | 63,196 |
| 2024-12-12 | $233.74 | $235.01 | $230.98 | $234.64 | $234.64 | 60,490 |
| 2024-12-11 | $230.04 | $234.11 | $227.90 | $233.01 | $233.01 | 115,183 |
| 2024-12-10 | $228.09 | $229.78 | $226.83 | $228.27 | $228.27 | 48,240 |
| 2024-12-09 | $230.07 | $231.26 | $227.75 | $227.75 | $227.75 | 58,233 |
| 2024-12-06 | $229.55 | $231.40 | $228.42 | $230.23 | $230.23 | 59,042 |
| 2024-12-05 | $231.74 | $231.74 | $229.06 | $229.43 | $229.43 | 42,641 |
| 2024-12-04 | $230.13 | $232.05 | $228.95 | $231.76 | $231.76 | 52,972 |
| 2024-12-03 | $229.13 | $231.55 | $227.42 | $229.67 | $229.67 | 90,928 |
| 2024-12-02 | $230.57 | $231.43 | $228.73 | $229.08 | $229.08 | 66,820 |
| 2024-11-29 | $229.26 | $231.61 | $229.00 | $229.95 | $229.95 | 31,144 |
| 2024-11-27 | $231.40 | $232.07 | $228.29 | $229.11 | $229.11 | 43,494 |
| 2024-11-26 | $229.30 | $231.00 | $228.55 | $230.37 | $230.37 | 54,174 |
| 2024-11-25 | $229.76 | $232.58 | $228.42 | $228.97 | $228.97 | 102,709 |
| 2024-11-22 | $227.96 | $230.50 | $227.96 | $229.83 | $229.83 | 75,683 |
| 2024-11-21 | $223.89 | $228.95 | $222.92 | $228.49 | $228.49 | 97,026 |
| 2024-11-20 | $222.16 | $224.79 | $220.58 | $224.30 | $224.30 | 74,939 |
| 2024-11-19 | $217.50 | $223.79 | $217.50 | $222.23 | $222.23 | 92,275 |
| 2024-11-18 | $217.87 | $220.49 | $216.66 | $219.05 | $219.05 | 150,364 |
| 2024-11-15 | $221.50 | $223.00 | $218.55 | $218.86 | $218.86 | 84,122 |
| 2024-11-14 | $222.18 | $223.76 | $220.63 | $222.56 | $222.56 | 75,666 |
| 2024-11-13 | $223.97 | $226.32 | $222.31 | $222.31 | $222.31 | 81,947 |
| 2024-11-12 | $225.98 | $226.81 | $223.52 | $225.11 | $225.11 | 73,290 |
| 2024-11-11 | $227.66 | $228.66 | $225.33 | $226.04 | $226.04 | 118,622 |
| 2024-11-08 | $227.45 | $227.65 | $223.87 | $227.35 | $227.35 | 193,417 |
| 2024-11-07 | $225.11 | $230.00 | $224.88 | $228.44 | $228.44 | 145,714 |
| 2024-11-06 | $226.35 | $230.69 | $224.67 | $225.35 | $225.35 | 223,489 |
| 2024-11-05 | $215.95 | $219.31 | $214.49 | $217.86 | $217.86 | 97,260 |
| 2024-11-04 | $220.13 | $220.80 | $213.39 | $215.88 | $215.88 | 215,942 |
| 2024-11-01 | $225.33 | $225.33 | $213.09 | $220.99 | $220.99 | 283,834 |
| 2024-10-31 | $222.85 | $224.47 | $221.30 | $222.70 | $222.70 | 167,143 |
| 2024-10-30 | $221.92 | $227.66 | $221.92 | $223.90 | $223.90 | 106,638 |
| 2024-10-29 | $221.02 | $223.86 | $221.02 | $222.88 | $222.88 | 106,487 |
| 2024-10-28 | $219.99 | $222.35 | $219.99 | $222.25 | $222.25 | 64,180 |
| 2024-10-25 | $217.54 | $220.44 | $217.16 | $220.01 | $220.01 | 100,265 |
| 2024-10-24 | $215.77 | $218.52 | $215.63 | $217.74 | $217.74 | 88,075 |
| 2024-10-23 | $217.71 | $219.59 | $216.23 | $216.39 | $216.39 | 60,659 |
| 2024-10-22 | $216.31 | $219.01 | $215.46 | $218.88 | $218.88 | 78,538 |
| 2024-10-21 | $218.43 | $219.06 | $217.05 | $217.11 | $217.11 | 61,665 |
| 2024-10-18 | $220.60 | $221.32 | $218.20 | $218.43 | $218.43 | 64,831 |
| 2024-10-17 | $219.44 | $221.50 | $218.17 | $220.53 | $220.53 | 92,240 |
| 2024-10-16 | $219.89 | $220.49 | $218.67 | $219.62 | $219.62 | 78,356 |
| 2024-10-15 | $217.59 | $220.00 | $217.59 | $219.38 | $219.38 | 79,467 |
| 2024-10-14 | $215.83 | $217.97 | $215.39 | $217.39 | $217.39 | 54,766 |
| 2024-10-11 | $213.86 | $216.99 | $212.87 | $216.29 | $216.29 | 60,805 |
| 2024-10-10 | $213.38 | $216.06 | $213.13 | $213.21 | $213.21 | 55,706 |
| 2024-10-09 | $214.68 | $216.00 | $213.62 | $214.63 | $214.63 | 67,326 |
| 2024-10-08 | $213.67 | $215.57 | $212.96 | $215.25 | $215.25 | 69,107 |
| 2024-10-07 | $216.02 | $216.02 | $213.94 | $214.38 | $214.38 | 60,515 |
| 2024-10-04 | $215.00 | $217.32 | $214.43 | $217.24 | $217.24 | 89,560 |
| 2024-10-03 | $210.97 | $216.15 | $210.97 | $214.23 | $214.23 | 174,792 |
| 2024-10-02 | $208.53 | $212.34 | $208.40 | $212.16 | $212.16 | 93,193 |
| 2024-10-01 | $207.00 | $209.74 | $205.61 | $208.82 | $208.82 | 73,109 |
| 2024-09-30 | $208.56 | $208.90 | $206.53 | $208.26 | $208.26 | 83,443 |
| 2024-09-27 | $208.32 | $209.55 | $206.32 | $208.05 | $208.05 | 65,929 |
| 2024-09-26 | $207.60 | $208.39 | $205.15 | $208.32 | $208.32 | 65,704 |
| 2024-09-25 | $206.82 | $207.03 | $205.30 | $206.21 | $206.21 | 77,485 |
| 2024-09-24 | $206.67 | $208.71 | $205.39 | $206.72 | $206.72 | 78,877 |
| 2024-09-23 | $208.31 | $208.31 | $206.03 | $206.10 | $206.10 | 75,945 |
| 2024-09-20 | $208.87 | $209.40 | $205.65 | $207.02 | $207.02 | 242,307 |
| 2024-09-19 | $210.35 | $210.44 | $208.28 | $209.60 | $209.60 | 67,405 |
| 2024-09-18 | $208.53 | $210.94 | $206.98 | $207.04 | $207.04 | 100,781 |
| 2024-09-17 | $206.13 | $207.50 | $205.78 | $207.49 | $207.49 | 69,114 |
| 2024-09-16 | $204.68 | $206.46 | $204.31 | $205.95 | $205.95 | 72,916 |
| 2024-09-13 | $203.92 | $205.51 | $203.92 | $204.78 | $204.78 | 64,905 |
| 2024-09-12 | $203.29 | $203.53 | $201.54 | $203.06 | $203.06 | 58,822 |
| 2024-09-11 | $200.80 | $203.04 | $199.49 | $202.32 | $202.32 | 84,866 |
| 2024-09-10 | $202.87 | $203.58 | $201.12 | $201.94 | $201.94 | 79,638 |
| 2024-09-09 | $201.97 | $202.67 | $201.36 | $202.10 | $202.10 | 99,065 |
| 2024-09-06 | $203.99 | $205.25 | $200.55 | $202.33 | $202.33 | 116,789 |
| 2024-09-05 | $206.08 | $206.11 | $203.06 | $204.53 | $204.53 | 62,046 |
| 2024-09-04 | $204.76 | $208.41 | $204.76 | $205.77 | $205.77 | 77,273 |
| 2024-09-03 | $207.84 | $208.46 | $205.05 | $205.42 | $205.42 | 98,504 |
| 2024-08-30 | $207.96 | $209.66 | $206.30 | $209.05 | $209.05 | 108,041 |
| 2024-08-29 | $209.57 | $210.33 | $207.78 | $207.98 | $207.98 | 53,914 |
| 2024-08-28 | $208.06 | $209.60 | $207.86 | $209.17 | $209.17 | 65,619 |
| 2024-08-27 | $207.59 | $210.61 | $207.59 | $209.47 | $209.47 | 115,697 |
| 2024-08-26 | $209.30 | $209.48 | $207.69 | $207.87 | $207.87 | 84,588 |
| 2024-08-23 | $208.36 | $209.95 | $207.05 | $208.87 | $208.87 | 70,360 |
| 2024-08-22 | $208.57 | $209.49 | $207.35 | $207.71 | $207.71 | 111,922 |
| 2024-08-21 | $206.47 | $208.58 | $205.00 | $208.11 | $208.11 | 99,020 |
| 2024-08-20 | $207.96 | $208.18 | $205.50 | $206.16 | $206.16 | 125,317 |
| 2024-08-19 | $200.49 | $208.79 | $200.49 | $208.75 | $208.75 | 196,321 |
| 2024-08-16 | $201.12 | $203.62 | $200.00 | $201.08 | $201.08 | 181,299 |
| 2024-08-15 | $197.08 | $201.57 | $197.08 | $200.67 | $200.67 | 150,539 |
| 2024-08-14 | $196.50 | $197.75 | $195.05 | $196.86 | $196.86 | 199,279 |
| 2024-08-13 | $210.00 | $213.26 | $193.99 | $194.77 | $194.77 | 414,421 |
| 2024-08-12 | $195.84 | $196.86 | $194.35 | $195.79 | $195.79 | 127,779 |
| 2024-08-09 | $194.03 | $196.29 | $193.04 | $196.23 | $196.23 | 90,436 |
| 2024-08-08 | $190.84 | $193.64 | $188.68 | $193.53 | $193.53 | 105,637 |
| 2024-08-07 | $191.29 | $192.64 | $189.46 | $190.26 | $190.26 | 151,619 |
| 2024-08-06 | $188.68 | $191.58 | $187.96 | $189.35 | $189.35 | 172,338 |
| 2024-08-05 | $190.00 | $192.85 | $186.00 | $187.29 | $187.29 | 149,948 |
| 2024-08-02 | $199.24 | $199.24 | $195.23 | $195.24 | $195.24 | 80,775 |
| 2024-08-01 | $201.75 | $201.75 | $197.23 | $200.24 | $200.24 | 105,807 |
| 2024-07-31 | $200.96 | $201.50 | $199.46 | $200.41 | $200.41 | 74,980 |
| 2024-07-30 | $199.32 | $201.71 | $199.32 | $201.14 | $201.14 | 68,418 |
| 2024-07-29 | $199.05 | $201.25 | $197.45 | $199.29 | $199.29 | 87,647 |
| 2024-07-26 | $199.11 | $201.43 | $198.49 | $199.06 | $199.06 | 73,019 |
| 2024-07-25 | $196.53 | $200.68 | $196.53 | $198.12 | $198.12 | 90,474 |
| 2024-07-24 | $197.25 | $198.35 | $196.30 | $196.58 | $196.58 | 70,492 |
| 2024-07-23 | $197.69 | $199.01 | $196.56 | $198.35 | $198.35 | 65,455 |
| 2024-07-22 | $196.46 | $197.41 | $195.10 | $197.35 | $197.35 | 77,889 |
| 2024-07-19 | $196.54 | $196.91 | $195.17 | $196.82 | $196.82 | 73,400 |
| 2024-07-18 | $197.61 | $199.84 | $196.52 | $196.53 | $196.53 | 69,166 |
| 2024-07-17 | $197.44 | $202.32 | $196.67 | $198.24 | $198.24 | 143,882 |
| 2024-07-16 | $197.64 | $199.47 | $196.87 | $199.04 | $199.04 | 90,822 |
| 2024-07-15 | $197.18 | $198.47 | $197.00 | $197.47 | $197.47 | 74,410 |
| 2024-07-12 | $195.53 | $197.91 | $195.53 | $197.74 | $197.74 | 82,838 |
| 2024-07-11 | $194.71 | $195.60 | $192.95 | $194.50 | $194.50 | 112,532 |
| 2024-07-10 | $193.53 | $194.04 | $192.00 | $193.86 | $193.86 | 75,012 |
| 2024-07-09 | $193.47 | $195.30 | $192.43 | $194.72 | $194.72 | 75,977 |
| 2024-07-08 | $195.69 | $196.11 | $193.07 | $193.74 | $193.74 | 71,543 |
| 2024-07-05 | $193.67 | $194.88 | $193.25 | $194.74 | $194.74 | 62,490 |
| 2024-07-03 | $195.43 | $195.92 | $193.34 | $193.69 | $193.69 | 36,380 |
| 2024-07-02 | $193.43 | $195.55 | $192.68 | $194.75 | $194.75 | 103,423 |
| 2024-07-01 | $187.42 | $194.00 | $186.28 | $192.40 | $192.40 | 236,216 |
| 2024-06-28 | $189.79 | $190.16 | $186.59 | $188.13 | $188.13 | 169,947 |
| 2024-06-27 | $189.66 | $189.75 | $187.67 | $189.58 | $189.58 | 70,211 |
| 2024-06-26 | $185.65 | $189.27 | $185.65 | $189.19 | $189.19 | 105,989 |
| 2024-06-25 | $184.54 | $186.22 | $184.20 | $185.65 | $185.65 | 108,243 |
| 2024-06-24 | $188.50 | $188.50 | $183.81 | $184.98 | $184.98 | 159,324 |
| 2024-06-21 | $187.79 | $188.90 | $186.67 | $188.50 | $188.50 | 242,167 |
| 2024-06-20 | $183.00 | $190.22 | $182.50 | $187.48 | $187.48 | 211,153 |
| 2024-06-18 | $181.00 | $182.52 | $180.88 | $182.34 | $182.34 | 83,179 |
| 2024-06-17 | $181.29 | $183.23 | $181.29 | $181.51 | $181.51 | 106,488 |
| 2024-06-14 | $181.65 | $182.19 | $181.00 | $182.12 | $182.12 | 109,242 |
| 2024-06-13 | $187.23 | $187.23 | $182.75 | $182.84 | $182.84 | 101,754 |
| 2024-06-12 | $187.05 | $187.72 | $186.12 | $187.36 | $187.36 | 78,782 |
| 2024-06-11 | $185.66 | $187.65 | $185.63 | $186.10 | $186.10 | 84,802 |
| 2024-06-10 | $187.15 | $187.20 | $184.27 | $186.48 | $186.48 | 93,070 |
| 2024-06-07 | $186.18 | $188.88 | $186.18 | $187.65 | $187.65 | 75,042 |
| 2024-06-06 | $189.88 | $190.42 | $186.64 | $186.87 | $186.87 | 84,929 |
| 2024-06-05 | $190.63 | $191.86 | $189.03 | $190.89 | $190.89 | 105,764 |
| 2024-06-04 | $187.83 | $189.52 | $187.42 | $189.51 | $189.51 | 96,013 |
| 2024-06-03 | $185.30 | $188.38 | $184.46 | $187.50 | $187.50 | 131,294 |
| 2024-05-31 | $183.04 | $184.90 | $183.04 | $184.65 | $184.65 | 166,041 |
| 2024-05-30 | $183.50 | $183.99 | $182.70 | $182.98 | $182.98 | 92,612 |
| 2024-05-29 | $182.30 | $184.94 | $182.30 | $183.10 | $183.10 | 94,139 |
| 2024-05-28 | $184.04 | $184.61 | $183.14 | $183.82 | $183.82 | 103,797 |
| 2024-05-24 | $182.75 | $184.96 | $182.73 | $184.30 | $184.30 | 87,361 |
| 2024-05-23 | $185.49 | $185.49 | $182.44 | $182.46 | $182.46 | 117,192 |
| 2024-05-22 | $186.13 | $186.52 | $185.21 | $185.78 | $185.78 | 105,376 |
| 2024-05-21 | $186.22 | $187.65 | $185.93 | $186.27 | $186.27 | 92,138 |
| 2024-05-20 | $188.96 | $189.00 | $186.29 | $186.96 | $186.96 | 123,760 |
| 2024-05-17 | $189.80 | $190.42 | $189.17 | $189.83 | $189.83 | 99,393 |
| 2024-05-16 | $188.80 | $189.85 | $188.00 | $189.13 | $189.13 | 72,818 |
| 2024-05-15 | $186.61 | $189.47 | $185.80 | $188.54 | $188.54 | 116,066 |
| 2024-05-14 | $186.18 | $186.86 | $184.53 | $185.24 | $185.24 | 100,772 |
| 2024-05-13 | $189.03 | $189.03 | $184.40 | $185.04 | $185.04 | 186,934 |
| 2024-05-10 | $189.99 | $191.24 | $187.80 | $189.03 | $189.03 | 95,327 |
| 2024-05-09 | $190.66 | $191.78 | $189.04 | $189.08 | $189.08 | 102,401 |
| 2024-05-08 | $187.63 | $190.82 | $187.53 | $190.70 | $190.70 | 184,405 |
| 2024-05-07 | $188.60 | $190.08 | $187.21 | $188.34 | $188.34 | 117,973 |
| 2024-05-06 | $186.09 | $188.76 | $186.09 | $188.06 | $188.06 | 140,455 |
| 2024-05-03 | $185.76 | $192.71 | $183.86 | $184.65 | $184.65 | 156,538 |
| 2024-05-02 | $184.34 | $186.64 | $182.40 | $183.31 | $183.31 | 203,363 |
| 2024-05-01 | $186.45 | $187.50 | $185.46 | $185.76 | $185.76 | 162,513 |
| 2024-04-30 | $187.37 | $188.19 | $185.83 | $185.92 | $185.92 | 136,479 |
| 2024-04-29 | $187.70 | $190.80 | $187.23 | $187.96 | $187.96 | 198,674 |
| 2024-04-26 | $187.25 | $188.41 | $186.06 | $186.78 | $186.78 | 92,362 |
| 2024-04-25 | $184.64 | $187.86 | $183.16 | $187.45 | $187.45 | 118,756 |
| 2024-04-24 | $185.80 | $187.36 | $185.40 | $186.15 | $186.15 | 98,652 |
| 2024-04-23 | $182.15 | $188.40 | $182.15 | $185.09 | $185.09 | 173,600 |
| 2024-04-22 | $180.50 | $182.64 | $179.90 | $182.21 | $182.21 | 100,805 |
| 2024-04-19 | $179.10 | $180.42 | $178.82 | $179.89 | $179.89 | 85,132 |
| 2024-04-18 | $178.65 | $180.35 | $178.35 | $179.17 | $179.17 | 84,393 |
| 2024-04-17 | $181.59 | $181.95 | $178.84 | $178.84 | $178.84 | 90,173 |
| 2024-04-16 | $182.04 | $182.68 | $180.06 | $180.46 | $180.46 | 96,156 |
| 2024-04-15 | $182.70 | $183.79 | $181.32 | $182.50 | $182.50 | 115,396 |
| 2024-04-12 | $182.20 | $184.03 | $181.00 | $181.87 | $181.87 | 141,293 |
| 2024-04-11 | $184.09 | $184.14 | $182.57 | $182.58 | $182.58 | 83,608 |
| 2024-04-10 | $183.12 | $184.36 | $183.12 | $183.80 | $183.80 | 84,695 |
| 2024-04-09 | $184.80 | $186.26 | $184.13 | $185.43 | $185.43 | 77,744 |
| 2024-04-08 | $184.58 | $185.75 | $184.02 | $184.67 | $184.67 | 89,194 |
| 2024-04-05 | $185.43 | $185.89 | $183.60 | $184.04 | $184.04 | 90,870 |
| 2024-04-04 | $183.83 | $186.84 | $183.83 | $185.36 | $185.36 | 153,753 |
| 2024-04-03 | $181.56 | $183.81 | $181.34 | $183.23 | $183.23 | 141,425 |
| 2024-04-02 | $182.21 | $182.78 | $180.10 | $181.33 | $181.33 | 167,570 |
| 2024-04-01 | $184.34 | $184.43 | $183.11 | $183.61 | $183.61 | 94,037 |
| 2024-03-28 | $185.00 | $185.68 | $183.60 | $184.52 | $184.52 | 85,819 |
| 2024-03-27 | $182.88 | $184.83 | $182.45 | $184.78 | $184.78 | 184,042 |
| 2024-03-26 | $182.07 | $182.24 | $181.19 | $181.49 | $181.49 | 81,796 |
| 2024-03-25 | $182.99 | $182.99 | $181.19 | $181.19 | $181.19 | 86,109 |
| 2024-03-22 | $183.89 | $183.89 | $181.61 | $182.27 | $182.27 | 86,362 |
| 2024-03-21 | $184.00 | $184.99 | $183.69 | $183.88 | $183.88 | 118,283 |
| 2024-03-20 | $184.75 | $184.75 | $182.60 | $183.86 | $183.86 | 149,931 |
| 2024-03-19 | $184.19 | $184.50 | $182.89 | $184.48 | $184.48 | 128,103 |
| 2024-03-18 | $182.80 | $185.04 | $182.80 | $184.04 | $184.04 | 73,842 |
| 2024-03-15 | $181.64 | $183.09 | $181.64 | $182.54 | $182.54 | 178,148 |
| 2024-03-14 | $184.01 | $184.46 | $181.67 | $182.33 | $182.33 | 147,276 |
| 2024-03-13 | $185.25 | $186.02 | $184.00 | $184.04 | $184.04 | 98,624 |
| 2024-03-12 | $184.87 | $185.17 | $183.99 | $184.65 | $184.65 | 80,836 |
| 2024-03-11 | $184.61 | $185.53 | $184.21 | $184.88 | $184.88 | 86,003 |
| 2024-03-08 | $185.10 | $185.83 | $184.30 | $185.50 | $185.50 | 108,765 |
| 2024-03-07 | $186.62 | $187.66 | $185.27 | $185.51 | $185.51 | 109,376 |
| 2024-03-06 | $186.80 | $187.06 | $185.30 | $185.32 | $185.32 | 133,749 |
| 2024-03-05 | $187.92 | $189.17 | $185.95 | $186.57 | $186.57 | 94,669 |
| 2024-03-04 | $189.12 | $189.12 | $187.84 | $188.11 | $188.11 | 66,431 |
| 2024-03-01 | $188.12 | $190.00 | $186.40 | $189.07 | $189.07 | 99,860 |
| 2024-02-29 | $187.69 | $189.44 | $187.69 | $188.19 | $188.19 | 157,351 |
| 2024-02-28 | $188.55 | $189.07 | $186.50 | $187.73 | $187.73 | 108,558 |
| 2024-02-27 | $187.78 | $189.29 | $187.51 | $188.37 | $188.37 | 178,141 |
| 2024-02-26 | $190.50 | $191.59 | $188.48 | $188.54 | $188.54 | 81,617 |
| 2024-02-23 | $191.34 | $192.16 | $190.30 | $191.36 | $191.36 | 83,297 |
| 2024-02-22 | $188.52 | $192.48 | $188.39 | $191.65 | $191.65 | 171,840 |
| 2024-02-21 | $187.46 | $188.74 | $186.87 | $187.80 | $187.80 | 99,919 |
| 2024-02-20 | $188.38 | $190.67 | $187.32 | $187.99 | $187.99 | 154,703 |
| 2024-02-16 | $191.18 | $191.50 | $189.20 | $189.34 | $189.34 | 144,978 |
| 2024-02-15 | $192.03 | $193.10 | $190.80 | $191.23 | $191.23 | 142,018 |
| 2024-02-14 | $191.02 | $192.51 | $190.08 | $191.91 | $191.91 | 120,704 |
| 2024-02-13 | $189.05 | $191.99 | $188.84 | $189.92 | $189.92 | 119,336 |
| 2024-02-12 | $190.09 | $192.86 | $190.09 | $191.56 | $191.56 | 121,212 |
| 2024-02-09 | $190.29 | $193.29 | $190.29 | $190.94 | $190.94 | 114,428 |
| 2024-02-08 | $195.03 | $195.64 | $191.16 | $191.21 | $191.21 | 152,549 |
| 2024-02-07 | $193.43 | $196.50 | $190.31 | $194.73 | $194.73 | 214,553 |
| 2024-02-06 | $187.00 | $194.39 | $184.33 | $192.77 | $192.77 | 314,716 |
| 2024-02-05 | $184.24 | $184.54 | $181.40 | $181.82 | $181.82 | 168,676 |
| 2024-02-02 | $185.92 | $185.92 | $182.63 | $184.60 | $184.60 | 148,945 |
| 2024-02-01 | $186.46 | $187.57 | $185.60 | $186.30 | $186.30 | 118,576 |
| 2024-01-31 | $187.01 | $189.00 | $184.52 | $185.10 | $185.10 | 154,626 |
| 2024-01-30 | $186.39 | $188.46 | $186.39 | $187.47 | $187.47 | 71,622 |
| 2024-01-29 | $186.90 | $188.13 | $186.00 | $187.76 | $187.76 | 89,083 |
| 2024-01-26 | $186.62 | $186.89 | $185.46 | $186.65 | $186.65 | 86,762 |
| 2024-01-25 | $188.00 | $188.90 | $185.46 | $185.98 | $185.98 | 149,076 |
| 2024-01-24 | $190.11 | $190.28 | $187.40 | $187.48 | $187.48 | 82,135 |
| 2024-01-23 | $189.57 | $191.35 | $188.51 | $188.76 | $188.76 | 142,689 |
| 2024-01-22 | $190.52 | $190.93 | $188.25 | $188.50 | $188.50 | 157,138 |
| 2024-01-19 | $189.63 | $190.84 | $188.66 | $189.94 | $189.94 | 93,602 |
| 2024-01-18 | $186.00 | $189.12 | $185.85 | $188.50 | $188.50 | 158,098 |
| 2024-01-17 | $187.29 | $192.25 | $184.62 | $185.28 | $185.28 | 413,544 |
| 2024-01-16 | $177.27 | $190.96 | $176.27 | $188.90 | $188.90 | 538,055 |
| 2024-01-12 | $179.62 | $180.31 | $178.01 | $178.54 | $178.54 | 52,311 |
| 2024-01-11 | $179.61 | $179.61 | $177.08 | $178.88 | $178.88 | 70,272 |
| 2024-01-10 | $179.00 | $179.45 | $178.50 | $178.74 | $178.74 | 63,188 |
| 2024-01-09 | $179.25 | $180.14 | $178.22 | $178.82 | $178.82 | 79,596 |
| 2024-01-08 | $178.00 | $179.98 | $177.57 | $179.70 | $179.70 | 96,478 |
| 2024-01-05 | $177.30 | $178.92 | $176.65 | $177.54 | $177.54 | 76,630 |
| 2024-01-04 | $177.98 | $179.07 | $177.45 | $177.48 | $177.48 | 98,111 |
| 2024-01-03 | $179.68 | $180.24 | $177.72 | $177.98 | $177.98 | 99,798 |
| 2024-01-02 | $182.12 | $183.05 | $180.54 | $180.84 | $180.84 | 116,011 |
| 2023-12-29 | $181.54 | $182.58 | $180.20 | $181.83 | $181.83 | 74,827 |
| 2023-12-28 | $181.55 | $182.49 | $180.94 | $181.69 | $181.69 | 54,584 |
| 2023-12-27 | $181.40 | $181.85 | $180.36 | $181.51 | $181.51 | 60,949 |
| 2023-12-26 | $179.89 | $181.05 | $178.94 | $180.85 | $180.85 | 78,302 |
| 2023-12-22 | $179.34 | $180.25 | $178.32 | $178.92 | $178.92 | 75,441 |
| 2023-12-21 | $178.00 | $178.95 | $176.41 | $178.85 | $178.85 | 119,615 |
| 2023-12-20 | $178.39 | $179.49 | $176.11 | $176.24 | $176.24 | 110,274 |
| 2023-12-19 | $178.63 | $179.99 | $177.44 | $179.20 | $179.20 | 125,717 |
| 2023-12-18 | $176.26 | $178.93 | $175.12 | $178.06 | $178.06 | 224,924 |
| 2023-12-15 | $173.93 | $173.93 | $171.75 | $173.18 | $173.18 | 355,458 |
| 2023-12-14 | $172.75 | $175.68 | $171.61 | $173.29 | $173.29 | 221,444 |
| 2023-12-13 | $171.00 | $172.49 | $169.98 | $171.43 | $171.43 | 108,652 |
| 2023-12-12 | $170.86 | $171.27 | $170.07 | $170.88 | $170.88 | 109,052 |
| 2023-12-11 | $170.60 | $172.04 | $170.16 | $170.62 | $170.62 | 108,679 |
| 2023-12-08 | $169.49 | $171.11 | $169.30 | $170.82 | $170.82 | 76,834 |
| 2023-12-07 | $169.12 | $170.20 | $168.32 | $169.08 | $169.08 | 110,178 |
| 2023-12-06 | $171.26 | $171.30 | $169.03 | $169.11 | $169.11 | 123,233 |
| 2023-12-05 | $171.25 | $171.25 | $169.30 | $169.72 | $169.72 | 167,839 |
| 2023-12-04 | $171.05 | $173.16 | $170.79 | $172.58 | $172.58 | 113,763 |
| 2023-12-01 | $168.94 | $171.28 | $168.04 | $171.27 | $171.27 | 98,743 |
| 2023-11-30 | $167.08 | $169.30 | $167.08 | $169.19 | $169.19 | 150,906 |
| 2023-11-29 | $170.48 | $170.79 | $166.26 | $167.27 | $167.27 | 236,179 |
| 2023-11-28 | $171.99 | $172.83 | $168.54 | $169.25 | $169.25 | 137,633 |
| 2023-11-27 | $170.42 | $171.77 | $169.58 | $171.53 | $171.53 | 105,021 |
| 2023-11-24 | $171.44 | $171.52 | $170.25 | $171.50 | $171.50 | 47,396 |
| 2023-11-22 | $170.55 | $171.29 | $170.01 | $171.25 | $171.25 | 70,994 |
| 2023-11-21 | $172.08 | $172.08 | $170.03 | $170.03 | $170.03 | 86,999 |
| 2023-11-20 | $171.71 | $173.33 | $171.00 | $172.15 | $172.15 | 93,023 |
| 2023-11-17 | $171.87 | $172.18 | $170.62 | $172.12 | $172.12 | 93,177 |
| 2023-11-16 | $174.83 | $175.70 | $170.20 | $170.81 | $170.81 | 135,909 |
| 2023-11-15 | $173.42 | $174.67 | $172.68 | $174.55 | $174.55 | 124,080 |
| 2023-11-14 | $171.52 | $173.57 | $171.45 | $173.24 | $173.24 | 81,503 |
| 2023-11-13 | $170.53 | $170.53 | $168.70 | $169.59 | $169.59 | 83,703 |
| 2023-11-10 | $168.32 | $170.64 | $167.44 | $170.63 | $170.63 | 93,271 |
| 2023-11-09 | $169.65 | $170.44 | $167.17 | $168.40 | $168.40 | 120,165 |
| 2023-11-08 | $170.35 | $171.73 | $169.17 | $169.76 | $169.76 | 90,821 |
| 2023-11-07 | $172.21 | $172.67 | $169.89 | $170.62 | $170.62 | 138,759 |
| 2023-11-06 | $174.51 | $175.23 | $172.54 | $173.18 | $173.18 | 159,286 |
| 2023-11-03 | $177.63 | $178.16 | $174.32 | $174.40 | $174.40 | 169,095 |
| 2023-11-02 | $173.88 | $176.64 | $170.29 | $175.85 | $175.85 | 217,878 |
| 2023-11-01 | $168.32 | $168.36 | $165.78 | $167.65 | $167.65 | 136,040 |
| 2023-10-31 | $167.04 | $168.85 | $166.33 | $168.14 | $168.14 | 105,884 |
| 2023-10-30 | $165.79 | $167.04 | $165.65 | $166.92 | $166.92 | 95,110 |
| 2023-10-27 | $165.37 | $167.46 | $164.79 | $165.18 | $165.18 | 120,951 |
| 2023-10-26 | $167.48 | $169.38 | $165.24 | $166.09 | $166.09 | 192,237 |
| 2023-10-25 | $169.36 | $170.33 | $166.64 | $167.19 | $167.19 | 217,158 |
| 2023-10-24 | $171.18 | $172.85 | $169.22 | $170.30 | $170.30 | 222,483 |
| 2023-10-23 | $172.31 | $173.51 | $168.94 | $169.90 | $169.90 | 164,837 |
| 2023-10-20 | $173.67 | $174.85 | $172.69 | $172.71 | $172.71 | 137,810 |
| 2023-10-19 | $176.97 | $177.02 | $173.19 | $173.92 | $173.92 | 137,552 |
| 2023-10-18 | $182.77 | $182.77 | $175.77 | $176.13 | $176.13 | 196,413 |
| 2023-10-17 | $180.74 | $184.10 | $179.69 | $183.20 | $183.20 | 136,893 |
| 2023-10-16 | $177.34 | $181.67 | $177.34 | $181.40 | $181.40 | 100,915 |
| 2023-10-13 | $176.17 | $180.80 | $174.75 | $176.87 | $176.87 | 99,279 |
| 2023-10-12 | $178.02 | $179.01 | $175.29 | $176.29 | $176.29 | 73,808 |
| 2023-10-11 | $179.76 | $180.51 | $177.87 | $178.42 | $178.42 | 89,047 |
| 2023-10-10 | $176.67 | $179.33 | $176.67 | $178.96 | $178.96 | 124,332 |
| 2023-10-09 | $174.96 | $177.00 | $171.23 | $176.45 | $176.45 | 99,230 |
| 2023-10-06 | $172.82 | $176.49 | $172.60 | $175.63 | $175.63 | 141,053 |
| 2023-10-05 | $174.24 | $175.00 | $173.66 | $173.88 | $173.88 | 105,340 |
| 2023-10-04 | $173.96 | $174.79 | $172.99 | $174.10 | $174.10 | 116,208 |
| 2023-10-03 | $175.07 | $175.52 | $172.75 | $173.75 | $173.75 | 127,885 |
| 2023-10-02 | $176.09 | $177.28 | $175.02 | $175.50 | $175.50 | 144,288 |
| 2023-09-29 | $177.21 | $177.38 | $175.95 | $176.30 | $176.30 | 143,697 |
| 2023-09-28 | $175.53 | $177.47 | $175.53 | $175.90 | $175.90 | 186,728 |
| 2023-09-27 | $176.65 | $178.26 | $174.53 | $175.44 | $175.44 | 154,239 |
| 2023-09-26 | $179.51 | $179.96 | $175.91 | $176.13 | $176.13 | 183,904 |
| 2023-09-25 | $179.45 | $180.68 | $178.59 | $180.05 | $180.05 | 97,967 |
| 2023-09-22 | $179.67 | $183.38 | $178.78 | $180.64 | $180.64 | 210,826 |
| 2023-09-21 | $182.50 | $182.68 | $179.07 | $179.48 | $179.48 | 171,523 |
| 2023-09-20 | $179.16 | $186.06 | $177.86 | $182.86 | $182.86 | 319,939 |
| 2023-09-19 | $178.72 | $179.96 | $178.31 | $179.04 | $179.04 | 107,363 |
| 2023-09-18 | $178.09 | $178.64 | $176.96 | $178.19 | $178.19 | 170,266 |
| 2023-09-15 | $180.49 | $181.38 | $176.90 | $178.15 | $178.15 | 618,548 |
| 2023-09-14 | $177.67 | $180.92 | $177.67 | $180.35 | $180.35 | 191,176 |
| 2023-09-13 | $174.60 | $178.13 | $173.40 | $176.87 | $176.87 | 228,264 |
| 2023-09-12 | $171.52 | $175.25 | $170.87 | $175.05 | $175.05 | 195,273 |
| 2023-09-11 | $169.55 | $172.29 | $169.54 | $171.84 | $171.84 | 212,215 |
| 2023-09-08 | $168.04 | $169.14 | $167.30 | $167.96 | $167.96 | 267,922 |
| 2023-09-07 | $169.56 | $169.91 | $167.59 | $168.20 | $168.20 | 267,839 |
| 2023-09-06 | $172.48 | $172.64 | $169.62 | $169.87 | $169.87 | 228,799 |
| 2023-09-05 | $176.72 | $177.52 | $172.01 | $172.01 | $172.01 | 358,100 |
| 2023-09-01 | $178.17 | $179.61 | $176.75 | $178.95 | $178.95 | 138,014 |
| 2023-08-31 | $178.71 | $181.18 | $177.76 | $178.00 | $178.00 | 213,602 |
| 2023-08-30 | $177.50 | $178.74 | $176.58 | $178.25 | $178.25 | 205,367 |
| 2023-08-29 | $179.12 | $179.34 | $176.65 | $177.28 | $177.28 | 236,489 |
| 2023-08-28 | $175.38 | $179.24 | $175.38 | $179.08 | $179.08 | 208,794 |
| 2023-08-25 | $175.10 | $176.73 | $175.10 | $175.59 | $175.59 | 135,582 |
| 2023-08-24 | $175.02 | $176.58 | $174.25 | $174.67 | $174.67 | 178,201 |
| 2023-08-23 | $177.67 | $178.89 | $175.44 | $175.76 | $175.76 | 203,735 |
| 2023-08-22 | $175.00 | $177.89 | $175.00 | $177.33 | $177.33 | 304,097 |
| 2023-08-21 | $178.07 | $179.82 | $175.07 | $175.40 | $175.40 | 325,807 |
| 2023-08-18 | $184.01 | $184.59 | $177.78 | $178.06 | $178.06 | 511,790 |
| 2023-08-17 | $192.95 | $195.82 | $184.30 | $185.00 | $185.00 | 728,192 |
| 2023-08-16 | $207.07 | $208.96 | $204.84 | $205.61 | $205.61 | 252,347 |
| 2023-08-15 | $208.94 | $209.38 | $206.96 | $207.90 | $207.90 | 144,173 |
| 2023-08-14 | $207.95 | $209.48 | $205.43 | $208.95 | $208.95 | 154,109 |
| 2023-08-11 | $205.53 | $208.30 | $205.30 | $207.93 | $207.93 | 132,251 |
| 2023-08-10 | $207.11 | $208.54 | $205.54 | $206.61 | $206.61 | 101,797 |
| 2023-08-09 | $210.34 | $210.34 | $205.85 | $207.19 | $207.19 | 150,590 |
| 2023-08-08 | $210.79 | $212.13 | $208.38 | $209.25 | $209.25 | 117,617 |
| 2023-08-07 | $208.55 | $214.06 | $207.88 | $211.33 | $211.33 | 201,759 |
| 2023-08-04 | $211.60 | $213.83 | $208.35 | $208.76 | $208.76 | 184,110 |
| 2023-08-03 | $208.91 | $212.48 | $208.74 | $211.94 | $211.94 | 189,093 |
| 2023-08-02 | $207.32 | $210.70 | $205.75 | $209.47 | $209.47 | 267,552 |
| 2023-08-01 | $211.57 | $213.42 | $208.64 | $208.94 | $208.94 | 490,383 |
| 2023-07-31 | $212.25 | $215.79 | $210.60 | $212.75 | $212.75 | 4,346,288 |
| 2023-07-28 | $203.00 | $213.54 | $200.28 | $212.24 | $212.24 | 1,340,829 |
| 2023-07-27 | $191.18 | $193.55 | $189.40 | $190.10 | $190.10 | 148,022 |
| 2023-07-26 | $191.58 | $192.88 | $190.65 | $191.42 | $191.42 | 106,118 |
| 2023-07-25 | $189.94 | $192.60 | $189.47 | $192.21 | $192.21 | 123,651 |
| 2023-07-24 | $191.99 | $192.45 | $189.74 | $190.83 | $190.83 | 100,128 |
| 2023-07-21 | $192.77 | $193.18 | $191.61 | $192.85 | $192.85 | 98,495 |
| 2023-07-20 | $188.86 | $191.90 | $188.76 | $191.90 | $191.90 | 101,913 |
| 2023-07-19 | $192.83 | $194.18 | $188.90 | $189.80 | $189.80 | 140,876 |
| 2023-07-18 | $192.75 | $195.30 | $192.75 | $194.10 | $194.10 | 140,297 |
| 2023-07-17 | $191.79 | $193.19 | $191.32 | $192.99 | $192.99 | 68,019 |
| 2023-07-14 | $192.96 | $193.47 | $191.28 | $192.78 | $192.78 | 73,196 |
| 2023-07-13 | $192.96 | $193.95 | $191.54 | $192.62 | $192.62 | 79,587 |
| 2023-07-12 | $193.12 | $194.26 | $192.40 | $193.22 | $193.22 | 53,485 |
| 2023-07-11 | $194.59 | $195.28 | $189.15 | $192.35 | $192.35 | 153,342 |
| 2023-07-10 | $192.36 | $196.85 | $192.36 | $194.42 | $194.42 | 218,022 |
| 2023-07-07 | $190.10 | $194.58 | $190.10 | $192.36 | $192.36 | 109,114 |
| 2023-07-06 | $188.33 | $192.03 | $187.15 | $189.95 | $189.95 | 260,820 |
| 2023-07-05 | $186.69 | $188.48 | $185.42 | $188.42 | $188.42 | 94,448 |
| 2023-07-03 | $187.90 | $188.99 | $186.87 | $187.07 | $187.07 | 64,797 |
| 2023-06-30 | $187.45 | $188.38 | $185.69 | $188.05 | $188.05 | 119,868 |
| 2023-06-29 | $185.47 | $189.12 | $184.73 | $186.90 | $186.90 | 102,343 |
| 2023-06-28 | $182.00 | $185.18 | $181.43 | $185.10 | $185.10 | 159,979 |
| 2023-06-27 | $179.82 | $182.43 | $179.78 | $181.87 | $181.87 | 96,141 |
| 2023-06-26 | $178.62 | $180.43 | $178.26 | $179.41 | $179.41 | 121,470 |
| 2023-06-23 | $179.50 | $181.16 | $178.48 | $179.29 | $179.29 | 384,991 |
| 2023-06-22 | $177.01 | $180.45 | $176.94 | $180.45 | $180.45 | 138,668 |
| 2023-06-21 | $175.23 | $177.43 | $175.02 | $176.68 | $176.68 | 91,221 |
| 2023-06-20 | $179.70 | $179.84 | $175.48 | $175.50 | $175.50 | 116,546 |
| 2023-06-16 | $179.26 | $181.64 | $178.54 | $180.09 | $180.09 | 149,130 |
| 2023-06-15 | $178.59 | $179.34 | $177.56 | $178.92 | $178.92 | 67,891 |
| 2023-06-14 | $178.75 | $179.40 | $177.73 | $178.65 | $178.65 | 90,233 |
| 2023-06-13 | $177.63 | $180.41 | $177.63 | $179.34 | $179.34 | 85,940 |
| 2023-06-12 | $177.71 | $178.41 | $176.00 | $176.72 | $176.72 | 108,555 |
| 2023-06-09 | $178.47 | $178.59 | $176.40 | $177.82 | $177.82 | 87,711 |
| 2023-06-08 | $176.68 | $179.02 | $176.58 | $178.38 | $178.38 | 82,815 |
| 2023-06-07 | $178.17 | $179.23 | $176.17 | $176.50 | $176.50 | 118,510 |
| 2023-06-06 | $178.31 | $179.93 | $177.57 | $178.09 | $178.09 | 104,911 |
| 2023-06-05 | $178.07 | $178.50 | $176.21 | $178.49 | $178.49 | 97,861 |
| 2023-06-02 | $178.87 | $180.22 | $177.60 | $178.41 | $178.41 | 108,053 |
| 2023-06-01 | $176.67 | $177.98 | $175.95 | $177.80 | $177.80 | 103,415 |
| 2023-05-31 | $175.95 | $177.01 | $174.58 | $176.65 | $176.65 | 161,296 |
| 2023-05-30 | $177.45 | $177.45 | $174.82 | $175.76 | $175.76 | 111,688 |
| 2023-05-26 | $178.65 | $178.90 | $176.53 | $177.41 | $177.41 | 108,262 |
| 2023-05-25 | $178.26 | $179.40 | $177.23 | $177.44 | $177.44 | 93,530 |
| 2023-05-24 | $180.08 | $180.08 | $177.79 | $177.93 | $177.93 | 95,702 |
| 2023-05-23 | $181.70 | $182.00 | $178.80 | $180.13 | $180.13 | 167,992 |
| 2023-05-22 | $185.87 | $186.29 | $181.52 | $181.66 | $181.66 | 175,465 |
| 2023-05-19 | $189.30 | $189.30 | $185.63 | $185.92 | $185.92 | 130,865 |
| 2023-05-18 | $186.59 | $190.52 | $186.59 | $188.74 | $188.74 | 161,201 |
| 2023-05-17 | $188.70 | $189.25 | $186.09 | $186.49 | $186.49 | 132,190 |
| 2023-05-16 | $188.69 | $189.62 | $186.83 | $188.28 | $188.28 | 112,981 |
| 2023-05-15 | $189.93 | $192.20 | $188.86 | $189.22 | $189.22 | 108,004 |
| 2023-05-12 | $190.01 | $190.55 | $189.02 | $189.97 | $189.97 | 126,016 |
| 2023-05-11 | $192.42 | $193.04 | $190.11 | $190.23 | $190.23 | 130,944 |
| 2023-05-10 | $199.17 | $199.59 | $193.75 | $193.93 | $193.93 | 152,565 |
| 2023-05-09 | $204.21 | $204.21 | $198.86 | $199.75 | $199.75 | 157,012 |
| 2023-05-08 | $205.73 | $206.24 | $204.22 | $204.23 | $204.23 | 114,796 |
| 2023-05-05 | $209.06 | $209.82 | $203.53 | $206.33 | $206.33 | 182,151 |
| 2023-05-04 | $200.21 | $208.75 | $200.21 | $208.51 | $208.51 | 255,576 |
| 2023-05-03 | $204.25 | $205.34 | $201.80 | $201.96 | $201.96 | 142,460 |
| 2023-05-02 | $204.26 | $205.27 | $201.78 | $203.84 | $203.84 | 276,985 |
| 2023-05-01 | $199.97 | $205.23 | $199.97 | $204.97 | $204.97 | 185,739 |
| 2023-04-28 | $200.85 | $204.66 | $200.30 | $200.50 | $200.50 | 116,104 |
| 2023-04-27 | $197.54 | $201.44 | $197.31 | $201.39 | $201.39 | 145,905 |
| 2023-04-26 | $197.42 | $198.57 | $196.66 | $197.73 | $197.73 | 92,329 |
| 2023-04-25 | $198.61 | $198.61 | $196.21 | $198.55 | $198.55 | 108,370 |
| 2023-04-24 | $198.27 | $200.70 | $197.88 | $199.11 | $199.11 | 108,287 |
| 2023-04-21 | $199.54 | $199.54 | $197.68 | $198.67 | $198.67 | 82,403 |
| 2023-04-20 | $198.71 | $199.88 | $197.72 | $198.91 | $198.91 | 64,424 |
| 2023-04-19 | $199.63 | $201.72 | $197.94 | $200.16 | $200.16 | 72,297 |
| 2023-04-18 | $195.50 | $200.16 | $195.31 | $199.90 | $199.90 | 121,597 |
| 2023-04-17 | $197.49 | $198.59 | $193.33 | $194.51 | $194.51 | 135,544 |
| 2023-04-14 | $198.52 | $200.02 | $196.40 | $196.99 | $196.99 | 112,979 |
| 2023-04-13 | $197.25 | $199.30 | $196.56 | $198.88 | $198.88 | 197,524 |
| 2023-04-12 | $199.56 | $199.56 | $196.05 | $196.11 | $196.11 | 126,653 |
| 2023-04-11 | $194.76 | $198.52 | $194.76 | $198.22 | $198.22 | 111,892 |
| 2023-04-10 | $193.41 | $194.38 | $192.23 | $193.95 | $193.95 | 126,570 |
| 2023-04-06 | $194.20 | $195.46 | $193.75 | $194.24 | $194.24 | 71,864 |
| 2023-04-05 | $193.52 | $194.60 | $192.14 | $194.60 | $194.60 | 96,205 |
| 2023-04-04 | $194.60 | $194.75 | $192.22 | $194.54 | $194.54 | 73,044 |
| 2023-04-03 | $194.58 | $195.54 | $194.06 | $194.96 | $194.96 | 86,481 |
| 2023-03-31 | $193.96 | $195.68 | $193.00 | $194.85 | $194.85 | 86,835 |
| 2023-03-30 | $192.45 | $194.10 | $192.45 | $193.25 | $193.25 | 49,670 |
| 2023-03-29 | $192.53 | $193.38 | $191.44 | $192.50 | $192.50 | 76,477 |
| 2023-03-28 | $189.48 | $192.62 | $189.00 | $192.38 | $192.38 | 82,353 |
| 2023-03-27 | $189.23 | $190.41 | $188.41 | $190.26 | $190.26 | 82,848 |
| 2023-03-24 | $186.58 | $189.33 | $185.22 | $188.36 | $188.36 | 138,987 |
| 2023-03-23 | $186.74 | $189.43 | $184.71 | $187.34 | $187.34 | 97,803 |
| 2023-03-22 | $188.53 | $189.10 | $186.13 | $186.74 | $186.74 | 105,466 |
| 2023-03-21 | $189.10 | $190.14 | $186.95 | $188.31 | $188.31 | 125,203 |
| 2023-03-20 | $184.13 | $188.68 | $184.07 | $187.73 | $187.73 | 117,680 |
| 2023-03-17 | $182.94 | $183.49 | $181.35 | $183.48 | $183.48 | 185,493 |
| 2023-03-16 | $181.10 | $183.95 | $179.54 | $183.95 | $183.95 | 270,318 |
| 2023-03-15 | $183.50 | $184.10 | $178.47 | $182.15 | $182.15 | 260,380 |
| 2023-03-14 | $186.75 | $187.80 | $183.85 | $184.52 | $184.52 | 220,779 |
| 2023-03-13 | $185.71 | $186.39 | $182.51 | $184.65 | $184.65 | 114,372 |
| 2023-03-10 | $189.60 | $189.60 | $186.46 | $187.11 | $187.11 | 96,314 |
| 2023-03-09 | $191.62 | $192.08 | $189.07 | $189.86 | $189.86 | 69,255 |
| 2023-03-08 | $193.13 | $193.49 | $189.92 | $191.35 | $191.35 | 65,979 |
| 2023-03-07 | $194.13 | $195.36 | $191.55 | $192.51 | $192.51 | 99,825 |
| 2023-03-06 | $194.90 | $196.10 | $193.90 | $194.15 | $194.15 | 78,917 |
| 2023-03-03 | $195.56 | $195.56 | $193.85 | $195.26 | $195.26 | 123,580 |
| 2023-03-02 | $192.46 | $196.47 | $191.26 | $195.26 | $195.26 | 89,995 |
| 2023-03-01 | $190.78 | $193.49 | $190.25 | $192.71 | $192.71 | 111,676 |
| 2023-02-28 | $191.24 | $192.78 | $190.48 | $191.14 | $191.14 | 134,536 |
| 2023-02-27 | $190.37 | $191.80 | $189.60 | $191.22 | $191.22 | 113,984 |
| 2023-02-24 | $191.12 | $192.12 | $189.56 | $190.09 | $190.09 | 172,569 |
| 2023-02-23 | $191.96 | $193.32 | $191.12 | $192.41 | $192.41 | 99,117 |
| 2023-02-22 | $190.84 | $192.88 | $190.49 | $191.51 | $191.51 | 104,531 |
| 2023-02-21 | $189.39 | $191.63 | $188.32 | $190.45 | $190.45 | 205,715 |
| 2023-02-17 | $190.93 | $191.85 | $189.75 | $190.43 | $190.43 | 165,478 |
| 2023-02-16 | $188.52 | $191.40 | $188.08 | $190.01 | $190.01 | 205,274 |
| 2023-02-15 | $187.84 | $190.61 | $187.10 | $189.03 | $189.03 | 135,137 |
| 2023-02-14 | $188.00 | $189.55 | $186.62 | $187.66 | $187.66 | 137,243 |
| 2023-02-13 | $186.30 | $189.20 | $186.09 | $188.30 | $188.30 | 137,636 |
| 2023-02-10 | $187.40 | $188.38 | $186.17 | $186.88 | $186.88 | 201,756 |
| 2023-02-09 | $188.18 | $189.40 | $186.21 | $187.90 | $187.90 | 265,009 |
| 2023-02-08 | $184.70 | $188.88 | $184.19 | $188.00 | $188.00 | 300,559 |
| 2023-02-07 | $177.51 | $181.42 | $172.92 | $181.08 | $181.08 | 231,767 |
| 2023-02-06 | $179.72 | $180.60 | $178.50 | $179.73 | $179.73 | 139,079 |
| 2023-02-03 | $182.62 | $183.19 | $179.76 | $180.09 | $180.09 | 119,468 |
| 2023-02-02 | $184.00 | $184.00 | $181.05 | $182.31 | $182.31 | 106,275 |
| 2023-02-01 | $180.21 | $183.69 | $180.21 | $183.60 | $183.60 | 125,879 |
| 2023-01-31 | $180.06 | $181.84 | $179.47 | $181.84 | $181.84 | 100,940 |
| 2023-01-30 | $180.41 | $183.50 | $180.00 | $180.18 | $180.18 | 112,619 |
| 2023-01-27 | $183.24 | $183.52 | $180.01 | $180.45 | $180.45 | 143,898 |
| 2023-01-26 | $181.64 | $183.52 | $181.16 | $183.51 | $183.51 | 96,010 |
| 2023-01-25 | $180.78 | $183.70 | $180.78 | $181.84 | $181.84 | 84,634 |
| 2023-01-24 | $179.77 | $182.93 | $179.77 | $180.74 | $180.74 | 116,078 |
| 2023-01-23 | $182.00 | $182.44 | $179.06 | $181.03 | $181.03 | 107,318 |
| 2023-01-20 | $179.05 | $181.81 | $178.71 | $181.78 | $181.78 | 147,919 |
| 2023-01-19 | $178.03 | $179.59 | $177.15 | $177.83 | $177.83 | 292,204 |
| 2023-01-18 | $178.39 | $178.51 | $176.13 | $177.42 | $177.42 | 169,528 |
| 2023-01-17 | $180.99 | $180.99 | $178.03 | $178.05 | $178.05 | 141,749 |
| 2023-01-13 | $178.58 | $180.83 | $177.58 | $179.62 | $179.62 | 241,659 |
| 2023-01-12 | $181.00 | $181.81 | $178.10 | $178.10 | $178.10 | 199,781 |
| 2023-01-11 | $183.73 | $184.26 | $180.99 | $181.01 | $181.01 | 210,822 |
| 2023-01-10 | $182.52 | $184.18 | $182.52 | $183.24 | $183.24 | 142,357 |
| 2023-01-09 | $184.95 | $185.00 | $183.27 | $183.49 | $183.49 | 156,681 |
| 2023-01-06 | $184.11 | $185.00 | $183.48 | $183.67 | $183.67 | 198,335 |
| 2023-01-05 | $185.49 | $186.47 | $183.81 | $184.00 | $184.00 | 232,902 |
| 2023-01-04 | $181.06 | $186.49 | $181.06 | $186.49 | $186.49 | 170,088 |
| 2023-01-03 | $184.24 | $184.59 | $180.50 | $181.27 | $181.27 | 181,111 |
| 2022-12-30 | $181.04 | $183.80 | $180.36 | $183.33 | $183.33 | 177,158 |
| 2022-12-29 | $180.58 | $182.51 | $179.28 | $181.48 | $181.48 | 158,730 |
| 2022-12-28 | $183.01 | $184.59 | $179.04 | $179.10 | $179.10 | 195,396 |
| 2022-12-27 | $181.37 | $183.79 | $180.00 | $183.05 | $183.05 | 179,567 |
| 2022-12-23 | $177.22 | $181.84 | $176.80 | $181.54 | $181.54 | 241,470 |
| 2022-12-22 | $171.50 | $177.94 | $171.50 | $177.57 | $177.57 | 254,137 |
| 2022-12-21 | $165.00 | $172.84 | $163.68 | $172.84 | $172.84 | 337,009 |
| 2022-12-20 | $159.16 | $163.75 | $159.16 | $162.99 | $162.99 | 243,365 |
| 2022-12-19 | $160.00 | $161.02 | $158.88 | $159.81 | $159.81 | 173,500 |
| 2022-12-16 | $159.14 | $160.43 | $158.55 | $160.22 | $160.22 | 208,863 |
| 2022-12-15 | $159.59 | $161.13 | $159.54 | $160.00 | $160.00 | 151,961 |
| 2022-12-14 | $160.98 | $161.49 | $159.26 | $160.42 | $160.42 | 186,443 |
| 2022-12-13 | $163.92 | $163.92 | $160.63 | $160.98 | $160.98 | 111,073 |
| 2022-12-12 | $160.93 | $160.93 | $159.70 | $160.88 | $160.88 | 136,265 |
| 2022-12-09 | $160.70 | $162.61 | $159.94 | $160.14 | $160.14 | 190,362 |
| 2022-12-08 | $160.15 | $161.52 | $158.31 | $160.71 | $160.71 | 144,186 |
| 2022-12-07 | $161.80 | $161.80 | $157.40 | $159.33 | $159.33 | 296,423 |
| 2022-12-06 | $164.31 | $165.39 | $161.60 | $162.06 | $162.06 | 133,288 |
| 2022-12-05 | $164.00 | $165.41 | $163.77 | $164.74 | $164.74 | 151,940 |
| 2022-12-02 | $161.61 | $165.72 | $161.27 | $164.99 | $164.99 | 114,355 |
| 2022-12-01 | $162.89 | $163.17 | $161.71 | $162.39 | $162.39 | 106,355 |
| 2022-11-30 | $159.41 | $162.84 | $158.67 | $162.84 | $162.84 | 192,477 |
| 2022-11-29 | $160.73 | $161.75 | $159.76 | $160.00 | $160.00 | 332,470 |
| 2022-11-28 | $159.14 | $161.19 | $158.69 | $160.73 | $160.73 | 211,127 |
| 2022-11-25 | $153.99 | $160.75 | $153.68 | $160.51 | $160.51 | 271,934 |
| 2022-11-23 | $153.57 | $154.02 | $152.18 | $153.75 | $153.75 | 132,315 |
| 2022-11-22 | $149.73 | $153.08 | $147.78 | $153.00 | $153.00 | 170,049 |
| 2022-11-21 | $148.15 | $149.73 | $148.01 | $148.45 | $148.45 | 117,800 |
| 2022-11-18 | $150.60 | $151.55 | $148.36 | $148.57 | $148.57 | 106,883 |
| 2022-11-17 | $147.67 | $150.71 | $147.19 | $150.03 | $150.03 | 112,394 |
| 2022-11-16 | $146.98 | $149.60 | $145.97 | $149.37 | $149.37 | 155,959 |
| 2022-11-15 | $150.09 | $151.02 | $147.35 | $147.92 | $147.92 | 158,261 |
| 2022-11-14 | $149.54 | $151.74 | $149.05 | $149.11 | $149.11 | 142,027 |
| 2022-11-11 | $150.50 | $152.23 | $148.48 | $149.91 | $149.91 | 226,097 |
| 2022-11-10 | $150.53 | $151.87 | $149.37 | $150.10 | $150.10 | 215,537 |
| 2022-11-09 | $147.62 | $148.00 | $145.54 | $147.39 | $147.39 | 165,201 |
| 2022-11-08 | $150.81 | $151.75 | $148.07 | $148.83 | $148.83 | 154,182 |
| 2022-11-07 | $149.25 | $151.11 | $147.54 | $150.93 | $150.93 | 138,729 |
| 2022-11-04 | $150.58 | $151.86 | $148.33 | $148.55 | $148.55 | 145,016 |
| 2022-11-03 | $150.01 | $150.87 | $148.52 | $149.75 | $149.75 | 178,151 |
| 2022-11-02 | $153.94 | $155.11 | $151.57 | $151.83 | $151.83 | 289,364 |
| 2022-11-01 | $157.97 | $158.00 | $154.94 | $155.08 | $155.08 | 157,060 |
| 2022-10-31 | $154.69 | $157.62 | $153.28 | $156.61 | $156.61 | 225,388 |
| 2022-10-28 | $150.36 | $154.36 | $150.26 | $154.33 | $154.33 | 184,606 |
| 2022-10-27 | $154.78 | $156.11 | $150.32 | $150.74 | $150.74 | 161,420 |
| 2022-10-26 | $154.41 | $157.38 | $152.40 | $152.52 | $152.52 | 218,795 |
| 2022-10-25 | $152.20 | $155.07 | $152.20 | $153.71 | $153.71 | 241,245 |
| 2022-10-24 | $152.12 | $152.62 | $150.51 | $152.03 | $152.03 | 127,904 |
| 2022-10-21 | $151.73 | $152.26 | $149.49 | $151.03 | $151.03 | 111,651 |
| 2022-10-20 | $153.91 | $154.50 | $150.91 | $151.91 | $151.91 | 221,852 |
| 2022-10-19 | $153.47 | $155.33 | $152.31 | $153.40 | $153.40 | 157,304 |
| 2022-10-18 | $153.09 | $154.35 | $152.35 | $153.62 | $153.62 | 268,485 |
| 2022-10-17 | $149.03 | $152.90 | $148.40 | $151.69 | $151.69 | 279,780 |
| 2022-10-14 | $150.20 | $150.52 | $147.50 | $148.11 | $148.11 | 205,462 |
| 2022-10-13 | $152.23 | $156.97 | $151.69 | $156.31 | $149.26 | 350,892 |
| 2022-10-12 | $154.06 | $156.02 | $152.49 | $153.91 | $146.96 | 244,106 |
| 2022-10-11 | $152.65 | $156.25 | $152.00 | $154.06 | $147.11 | 353,038 |
| 2022-10-10 | $152.77 | $153.96 | $152.04 | $152.75 | $145.86 | 317,825 |
| 2022-10-07 | $145.43 | $152.43 | $145.03 | $151.88 | $145.03 | 477,737 |
| 2022-10-06 | $142.91 | $142.91 | $140.04 | $140.36 | $134.03 | 108,570 |
| 2022-10-05 | $142.15 | $143.12 | $140.00 | $142.81 | $136.37 | 110,197 |
| 2022-10-04 | $143.98 | $144.98 | $143.16 | $143.66 | $137.18 | 214,492 |
| 2022-10-03 | $138.00 | $142.27 | $137.12 | $141.86 | $135.46 | 165,581 |
| 2022-09-30 | $137.01 | $139.72 | $136.61 | $136.66 | $136.66 | 92,179 |
| 2022-09-29 | $139.98 | $140.90 | $137.09 | $137.84 | $137.84 | 120,325 |
| 2022-09-28 | $140.90 | $142.00 | $140.18 | $140.91 | $140.91 | 103,580 |
| 2022-09-27 | $140.32 | $144.04 | $139.07 | $140.07 | $140.07 | 136,110 |
| 2022-09-26 | $142.62 | $144.49 | $138.86 | $139.12 | $139.12 | 242,284 |
| 2022-09-23 | $144.50 | $144.50 | $141.75 | $143.19 | $143.19 | 181,595 |
| 2022-09-22 | $147.42 | $147.87 | $144.29 | $145.59 | $145.59 | 217,449 |
| 2022-09-21 | $147.52 | $151.27 | $146.26 | $148.75 | $148.75 | 201,233 |
| 2022-09-20 | $148.86 | $148.86 | $147.10 | $147.94 | $147.94 | 101,664 |
| 2022-09-19 | $150.00 | $152.34 | $149.41 | $149.70 | $149.70 | 92,480 |
| 2022-09-16 | $153.53 | $153.61 | $150.09 | $150.22 | $150.22 | 186,569 |
| 2022-09-15 | $156.36 | $159.13 | $154.57 | $154.84 | $154.84 | 139,840 |
| 2022-09-14 | $155.02 | $157.01 | $154.16 | $156.31 | $156.31 | 97,850 |
| 2022-09-13 | $157.01 | $157.65 | $154.95 | $155.34 | $155.34 | 94,690 |
| 2022-09-12 | $160.21 | $161.54 | $158.24 | $159.00 | $159.00 | 96,373 |
| 2022-09-09 | $158.40 | $161.18 | $158.39 | $160.17 | $160.17 | 123,999 |
| 2022-09-08 | $157.79 | $159.44 | $156.90 | $157.83 | $157.83 | 65,456 |
| 2022-09-07 | $156.91 | $159.19 | $156.81 | $159.19 | $159.19 | 79,564 |
| 2022-09-06 | $159.07 | $159.55 | $157.01 | $157.75 | $157.75 | 90,340 |
| 2022-09-02 | $158.39 | $160.96 | $157.86 | $158.07 | $158.07 | 96,479 |
| 2022-09-01 | $159.38 | $159.38 | $157.60 | $158.58 | $158.58 | 109,438 |
| 2022-08-31 | $161.74 | $163.36 | $160.27 | $160.27 | $160.27 | 143,693 |
| 2022-08-30 | $160.54 | $160.60 | $157.76 | $160.37 | $160.37 | 298,108 |
| 2022-08-29 | $159.42 | $160.51 | $158.37 | $159.82 | $159.82 | 130,766 |
| 2022-08-26 | $165.17 | $165.69 | $160.39 | $160.52 | $160.52 | 119,295 |
| 2022-08-25 | $167.01 | $167.01 | $164.75 | $165.32 | $165.32 | 110,030 |
| 2022-08-24 | $165.55 | $167.67 | $164.83 | $166.06 | $166.06 | 137,411 |
| 2022-08-23 | $168.49 | $168.81 | $166.32 | $166.90 | $166.90 | 118,787 |
| 2022-08-22 | $171.48 | $172.99 | $166.92 | $167.45 | $167.45 | 165,179 |
| 2022-08-19 | $170.84 | $174.48 | $170.84 | $173.86 | $173.86 | 221,938 |
| 2022-08-18 | $165.00 | $171.00 | $164.06 | $170.73 | $170.73 | 226,409 |
| 2022-08-17 | $161.50 | $161.51 | $159.84 | $161.16 | $161.16 | 134,306 |
| 2022-08-16 | $159.58 | $162.91 | $159.11 | $162.46 | $162.46 | 175,151 |
| 2022-08-15 | $159.59 | $160.73 | $158.84 | $159.94 | $159.94 | 150,425 |
| 2022-08-12 | $158.05 | $159.67 | $157.48 | $159.61 | $159.61 | 117,168 |
| 2022-08-11 | $158.47 | $159.17 | $156.81 | $156.81 | $156.81 | 62,449 |
| 2022-08-10 | $156.83 | $157.27 | $155.61 | $156.99 | $156.99 | 77,157 |
| 2022-08-09 | $156.22 | $156.22 | $154.08 | $155.73 | $155.73 | 72,711 |
| 2022-08-08 | $154.45 | $157.46 | $154.45 | $156.22 | $156.22 | 92,471 |
| 2022-08-05 | $156.00 | $156.00 | $152.91 | $154.20 | $154.20 | 125,891 |
| 2022-08-04 | $155.89 | $157.05 | $154.82 | $156.77 | $156.77 | 74,913 |
| 2022-08-03 | $154.54 | $155.94 | $154.54 | $155.34 | $155.34 | 49,516 |
| 2022-08-02 | $154.52 | $155.34 | $153.64 | $154.11 | $154.11 | 45,040 |
| 2022-08-01 | $153.03 | $155.71 | $152.47 | $155.69 | $155.69 | 70,212 |
| 2022-07-29 | $155.63 | $155.64 | $152.60 | $153.78 | $153.78 | 68,579 |
| 2022-07-28 | $157.32 | $158.55 | $154.16 | $155.36 | $155.36 | 82,162 |
| 2022-07-27 | $156.94 | $158.50 | $156.64 | $157.87 | $157.87 | 82,901 |
| 2022-07-26 | $156.25 | $158.57 | $155.73 | $156.56 | $156.56 | 83,372 |
| 2022-07-25 | $159.16 | $159.16 | $156.77 | $157.47 | $157.47 | 79,470 |
| 2022-07-22 | $158.03 | $158.37 | $156.49 | $157.64 | $157.64 | 67,144 |
| 2022-07-21 | $157.93 | $158.81 | $155.76 | $157.83 | $157.83 | 91,460 |
| 2022-07-20 | $157.00 | $159.70 | $157.00 | $159.32 | $159.32 | 96,470 |
| 2022-07-19 | $152.11 | $157.30 | $152.11 | $156.50 | $156.50 | 90,372 |
| 2022-07-18 | $153.00 | $153.95 | $151.43 | $151.66 | $151.66 | 95,460 |
| 2022-07-15 | $151.00 | $152.90 | $150.92 | $152.24 | $152.24 | 77,318 |
| 2022-07-14 | $148.22 | $150.70 | $148.22 | $149.77 | $149.77 | 49,019 |
| 2022-07-13 | $147.75 | $150.96 | $147.11 | $150.60 | $150.60 | 127,593 |
| 2022-07-12 | $149.18 | $152.03 | $148.57 | $149.39 | $149.39 | 93,350 |
| 2022-07-11 | $148.94 | $150.22 | $148.26 | $149.73 | $149.73 | 68,096 |
| 2022-07-08 | $150.34 | $152.39 | $149.25 | $150.14 | $150.14 | 60,289 |
| 2022-07-07 | $152.92 | $153.76 | $151.03 | $151.49 | $151.49 | 70,104 |
| 2022-07-06 | $155.08 | $156.43 | $152.36 | $152.87 | $152.87 | 94,972 |
| 2022-07-05 | $153.48 | $156.12 | $151.16 | $155.82 | $155.82 | 113,450 |
| 2022-07-01 | $151.25 | $154.45 | $151.04 | $153.86 | $153.86 | 105,230 |
| 2022-06-30 | $149.57 | $151.99 | $147.94 | $151.00 | $151.00 | 56,666 |
| 2022-06-29 | $150.85 | $151.46 | $148.93 | $150.82 | $150.82 | 94,623 |
| 2022-06-28 | $154.80 | $156.97 | $150.53 | $151.08 | $151.08 | 79,535 |
| 2022-06-27 | $154.98 | $154.98 | $152.51 | $153.72 | $153.72 | 105,830 |
| 2022-06-24 | $151.42 | $155.14 | $151.42 | $153.96 | $153.96 | 149,948 |
| 2022-06-23 | $153.28 | $153.28 | $148.60 | $151.01 | $151.01 | 80,862 |
| 2022-06-22 | $148.50 | $152.21 | $148.37 | $152.03 | $152.03 | 142,996 |
| 2022-06-21 | $152.43 | $152.73 | $147.72 | $148.74 | $148.74 | 210,027 |
| 2022-06-17 | $146.40 | $152.21 | $145.41 | $150.77 | $150.77 | 218,814 |
| 2022-06-16 | $151.23 | $151.91 | $145.50 | $145.96 | $145.96 | 196,551 |
| 2022-06-15 | $151.44 | $153.36 | $151.42 | $153.09 | $153.09 | 107,224 |
| 2022-06-14 | $151.55 | $151.55 | $149.77 | $150.62 | $150.62 | 89,388 |
| 2022-06-13 | $155.00 | $155.00 | $150.36 | $151.13 | $151.13 | 98,551 |
| 2022-06-10 | $156.39 | $157.58 | $154.93 | $156.56 | $156.56 | 68,142 |
| 2022-06-09 | $160.82 | $161.32 | $158.61 | $158.62 | $158.62 | 70,378 |
| 2022-06-08 | $162.04 | $165.37 | $161.01 | $161.88 | $161.88 | 85,259 |
| 2022-06-07 | $160.52 | $163.18 | $160.21 | $162.80 | $162.80 | 63,631 |
| 2022-06-06 | $165.20 | $165.88 | $162.59 | $162.94 | $162.94 | 88,388 |
| 2022-06-03 | $164.64 | $165.79 | $163.47 | $164.43 | $164.43 | 74,866 |
| 2022-06-02 | $162.00 | $165.53 | $160.63 | $165.29 | $165.29 | 79,913 |
| 2022-06-01 | $163.71 | $164.67 | $160.79 | $161.86 | $161.86 | 148,855 |
| 2022-05-31 | $163.80 | $164.83 | $161.94 | $163.86 | $163.86 | 73,551 |
| 2022-05-27 | $163.57 | $165.79 | $161.86 | $163.84 | $163.84 | 103,966 |
| 2022-05-26 | $165.05 | $165.67 | $162.48 | $163.39 | $163.39 | 85,110 |
| 2022-05-25 | $159.92 | $163.98 | $159.92 | $163.26 | $163.26 | 92,884 |
| 2022-05-24 | $165.27 | $165.27 | $158.23 | $159.61 | $159.61 | 189,059 |
| 2022-05-23 | $163.99 | $165.88 | $161.40 | $165.59 | $165.59 | 179,321 |
| 2022-05-20 | $164.13 | $164.13 | $160.94 | $163.20 | $163.20 | 143,833 |
| 2022-05-19 | $158.41 | $163.32 | $158.41 | $162.52 | $162.52 | 277,240 |
| 2022-05-18 | $157.57 | $161.00 | $157.20 | $158.55 | $158.55 | 250,248 |
| 2022-05-17 | $155.21 | $158.22 | $153.38 | $158.00 | $158.00 | 103,981 |
| 2022-05-16 | $154.79 | $155.41 | $152.38 | $153.18 | $153.18 | 58,478 |
| 2022-05-13 | $154.21 | $156.16 | $152.85 | $154.01 | $154.01 | 166,239 |
| 2022-05-12 | $153.44 | $154.48 | $151.28 | $153.08 | $153.08 | 136,062 |
| 2022-05-11 | $155.50 | $158.01 | $153.95 | $154.35 | $154.35 | 129,342 |
| 2022-05-10 | $157.34 | $157.50 | $153.31 | $155.78 | $155.78 | 141,381 |
| 2022-05-09 | $161.69 | $161.69 | $156.00 | $156.54 | $156.54 | 113,234 |
| 2022-05-06 | $168.35 | $168.94 | $161.56 | $162.77 | $162.77 | 129,008 |
| 2022-05-05 | $161.01 | $168.98 | $156.82 | $168.35 | $168.35 | 260,232 |
| 2022-05-04 | $160.01 | $160.01 | $152.56 | $158.99 | $158.99 | 202,960 |
| 2022-05-03 | $159.13 | $161.53 | $156.64 | $159.86 | $159.86 | 105,880 |
| 2022-05-02 | $162.11 | $163.13 | $157.55 | $159.17 | $159.17 | 128,768 |
| 2022-04-29 | $164.85 | $166.44 | $162.10 | $162.11 | $162.11 | 74,067 |
| 2022-04-28 | $167.43 | $167.43 | $163.60 | $166.03 | $166.03 | 71,054 |
| 2022-04-27 | $165.00 | $167.43 | $163.97 | $165.90 | $165.90 | 77,556 |
| 2022-04-26 | $169.72 | $169.72 | $165.03 | $165.04 | $165.04 | 63,858 |
| 2022-04-25 | $166.38 | $170.78 | $165.52 | $170.45 | $170.45 | 80,119 |
| 2022-04-22 | $169.37 | $169.37 | $167.04 | $167.53 | $167.53 | 103,434 |
| 2022-04-21 | $176.01 | $177.00 | $169.52 | $169.61 | $169.61 | 174,235 |
| 2022-04-20 | $176.51 | $177.50 | $174.32 | $175.93 | $175.93 | 64,446 |
| 2022-04-19 | $176.09 | $177.88 | $175.65 | $176.41 | $176.41 | 55,697 |
| 2022-04-18 | $175.51 | $176.62 | $174.06 | $175.00 | $175.00 | 70,553 |
| 2022-04-14 | $174.78 | $177.54 | $174.78 | $176.49 | $176.49 | 54,964 |
| 2022-04-13 | $172.63 | $174.51 | $172.26 | $174.33 | $174.33 | 46,342 |
| 2022-04-12 | $172.34 | $174.05 | $171.15 | $172.12 | $172.12 | 62,330 |
| 2022-04-11 | $171.17 | $173.52 | $170.85 | $171.52 | $171.52 | 49,018 |
| 2022-04-08 | $173.53 | $174.75 | $172.20 | $172.23 | $172.23 | 73,521 |
| 2022-04-07 | $175.19 | $176.13 | $173.41 | $173.95 | $173.95 | 94,386 |
| 2022-04-06 | $175.03 | $177.00 | $173.51 | $174.97 | $174.97 | 91,114 |
| 2022-04-05 | $181.11 | $182.22 | $177.06 | $177.06 | $177.06 | 169,690 |
| 2022-04-04 | $179.54 | $182.78 | $179.01 | $181.07 | $181.07 | 125,551 |
| 2022-04-01 | $180.71 | $181.10 | $177.08 | $178.26 | $178.26 | 83,295 |
| 2022-03-31 | $179.02 | $181.65 | $179.02 | $179.36 | $179.36 | 96,124 |
| 2022-03-30 | $173.97 | $179.90 | $173.97 | $179.62 | $179.62 | 106,761 |
| 2022-03-29 | $176.35 | $177.15 | $174.18 | $175.25 | $175.25 | 86,635 |
| 2022-03-28 | $173.35 | $175.43 | $173.30 | $174.73 | $174.73 | 90,276 |
| 2022-03-25 | $172.51 | $174.24 | $171.51 | $172.99 | $172.99 | 65,899 |
| 2022-03-24 | $171.81 | $174.65 | $171.78 | $172.80 | $172.80 | 75,438 |
| 2022-03-23 | $172.33 | $175.65 | $171.50 | $171.85 | $171.85 | 63,701 |
| 2022-03-22 | $174.06 | $176.15 | $172.90 | $173.18 | $173.18 | 90,109 |
| 2022-03-21 | $170.30 | $172.09 | $169.42 | $171.68 | $171.68 | 148,417 |
| 2022-03-18 | $169.61 | $171.77 | $168.01 | $169.92 | $169.92 | 164,034 |
| 2022-03-17 | $171.34 | $172.64 | $168.97 | $171.09 | $171.09 | 81,027 |
| 2022-03-16 | $170.50 | $173.39 | $169.33 | $172.01 | $172.01 | 119,785 |
| 2022-03-15 | $169.46 | $170.72 | $168.14 | $169.67 | $169.67 | 61,071 |
| 2022-03-14 | $168.15 | $170.87 | $167.63 | $168.20 | $168.20 | 77,740 |
| 2022-03-11 | $173.25 | $174.86 | $167.83 | $168.08 | $168.08 | 79,455 |
| 2022-03-10 | $167.50 | $172.41 | $167.50 | $172.14 | $172.14 | 163,642 |
| 2022-03-09 | $166.53 | $170.56 | $164.66 | $168.86 | $168.86 | 144,082 |
| 2022-03-08 | $158.86 | $163.79 | $158.00 | $161.17 | $161.17 | 137,702 |
| 2022-03-07 | $164.21 | $165.21 | $157.74 | $158.02 | $158.02 | 253,872 |
| 2022-03-04 | $166.51 | $167.81 | $162.81 | $163.84 | $163.84 | 140,605 |
| 2022-03-03 | $172.80 | $172.80 | $167.44 | $168.19 | $168.19 | 116,647 |
| 2022-03-02 | $174.21 | $174.88 | $170.90 | $171.61 | $171.61 | 107,328 |
| 2022-03-01 | $172.88 | $173.61 | $169.03 | $172.45 | $172.45 | 108,666 |
| 2022-02-28 | $173.65 | $174.19 | $169.93 | $173.00 | $173.00 | 127,786 |
| 2022-02-25 | $174.08 | $175.18 | $171.18 | $173.92 | $173.92 | 82,047 |
| 2022-02-24 | $168.23 | $173.76 | $168.23 | $173.35 | $173.35 | 164,427 |
| 2022-02-23 | $174.93 | $175.29 | $171.68 | $171.95 | $171.95 | 77,822 |
| 2022-02-22 | $176.00 | $177.56 | $173.46 | $174.54 | $174.54 | 111,664 |
| 2022-02-18 | $176.81 | $179.26 | $176.02 | $177.84 | $177.84 | 66,889 |
| 2022-02-17 | $178.82 | $179.13 | $176.65 | $177.45 | $177.45 | 70,158 |
| 2022-02-16 | $177.87 | $181.88 | $177.19 | $180.52 | $180.52 | 116,812 |
| 2022-02-15 | $177.47 | $179.89 | $174.56 | $179.18 | $179.18 | 109,843 |
| 2022-02-14 | $174.49 | $177.80 | $174.03 | $175.41 | $175.41 | 98,686 |
| 2022-02-11 | $175.99 | $177.97 | $173.01 | $174.90 | $174.90 | 113,275 |
| 2022-02-10 | $171.83 | $177.85 | $171.83 | $176.27 | $176.27 | 114,193 |
| 2022-02-09 | $172.46 | $175.69 | $172.46 | $174.15 | $174.15 | 154,542 |
| 2022-02-08 | $173.30 | $174.28 | $170.16 | $171.74 | $171.74 | 136,067 |
| 2022-02-07 | $168.63 | $172.40 | $167.55 | $172.04 | $172.04 | 128,921 |
| 2022-02-04 | $163.66 | $170.62 | $162.37 | $168.75 | $168.75 | 152,728 |
| 2022-02-03 | $162.70 | $166.04 | $160.40 | $164.09 | $164.09 | 220,005 |
| 2022-02-02 | $164.84 | $167.25 | $162.96 | $166.12 | $166.12 | 227,175 |
| 2022-02-01 | $167.26 | $167.69 | $164.02 | $165.19 | $165.19 | 200,348 |
| 2022-01-31 | $160.50 | $166.75 | $160.50 | $166.07 | $166.07 | 125,652 |
| 2022-01-28 | $159.44 | $161.46 | $157.61 | $161.33 | $161.33 | 266,020 |
| 2022-01-27 | $163.48 | $165.27 | $158.60 | $159.58 | $159.58 | 73,712 |
| 2022-01-26 | $165.06 | $166.75 | $160.86 | $161.78 | $161.78 | 82,899 |
| 2022-01-25 | $164.05 | $164.92 | $160.45 | $163.14 | $163.14 | 99,735 |
| 2022-01-24 | $161.95 | $166.01 | $157.93 | $165.86 | $165.86 | 119,443 |
| 2022-01-21 | $165.00 | $166.71 | $162.97 | $163.47 | $163.47 | 121,898 |
| 2022-01-20 | $165.68 | $169.34 | $165.56 | $165.92 | $165.92 | 58,701 |
| 2022-01-19 | $167.00 | $167.64 | $164.71 | $165.51 | $165.51 | 60,482 |
| 2022-01-18 | $166.67 | $170.77 | $166.31 | $166.64 | $166.64 | 127,093 |
| 2022-01-14 | $168.27 | $169.15 | $165.18 | $167.40 | $167.40 | 99,429 |
| 2022-01-13 | $168.14 | $172.10 | $168.14 | $169.33 | $169.33 | 105,114 |
| 2022-01-12 | $169.08 | $170.07 | $167.69 | $167.69 | $167.69 | 51,131 |
| 2022-01-11 | $168.57 | $170.28 | $167.57 | $169.08 | $169.08 | 74,763 |
| 2022-01-10 | $167.82 | $168.00 | $165.78 | $167.61 | $167.61 | 121,265 |
| 2022-01-07 | $169.91 | $170.94 | $168.18 | $168.42 | $168.42 | 79,527 |
| 2022-01-06 | $169.42 | $172.39 | $168.44 | $170.29 | $170.29 | 84,016 |
| 2022-01-05 | $174.90 | $174.90 | $168.92 | $169.26 | $169.26 | 113,774 |
| 2022-01-04 | $177.32 | $178.69 | $173.85 | $174.20 | $174.20 | 89,904 |
| 2022-01-03 | $174.63 | $177.74 | $174.00 | $177.16 | $177.16 | 116,856 |
| 2021-12-31 | $173.06 | $175.14 | $173.06 | $173.73 | $173.73 | 60,785 |
| 2021-12-30 | $173.30 | $174.94 | $172.95 | $173.64 | $173.64 | 71,258 |
| 2021-12-29 | $175.00 | $175.00 | $172.02 | $173.02 | $173.02 | 62,701 |
| 2021-12-28 | $173.79 | $176.52 | $172.79 | $174.33 | $174.33 | 91,930 |
| 2021-12-27 | $173.75 | $174.94 | $171.88 | $173.74 | $173.74 | 62,752 |
| 2021-12-23 | $169.75 | $174.80 | $169.19 | $174.08 | $174.08 | 124,396 |
| 2021-12-22 | $168.77 | $170.26 | $167.18 | $168.57 | $168.57 | 136,892 |
| 2021-12-21 | $165.63 | $169.71 | $165.63 | $168.91 | $168.91 | 120,939 |
| 2021-12-20 | $162.45 | $164.37 | $161.48 | $163.40 | $163.40 | 148,376 |
| 2021-12-17 | $160.61 | $164.79 | $159.79 | $164.72 | $164.72 | 262,668 |
| 2021-12-16 | $164.00 | $165.46 | $160.39 | $161.21 | $161.21 | 201,905 |
| 2021-12-15 | $160.75 | $163.62 | $158.78 | $162.49 | $162.49 | 325,086 |
| 2021-12-14 | $165.00 | $167.48 | $162.53 | $162.75 | $162.75 | 212,086 |
| 2021-12-13 | $168.05 | $168.14 | $164.93 | $166.14 | $166.14 | 116,344 |
| 2021-12-10 | $170.44 | $170.99 | $167.83 | $168.67 | $168.67 | 97,383 |
| 2021-12-09 | $171.40 | $173.46 | $169.58 | $170.41 | $170.41 | 174,080 |
| 2021-12-08 | $175.31 | $175.90 | $173.05 | $173.09 | $173.09 | 155,385 |
| 2021-12-07 | $174.31 | $177.09 | $172.73 | $174.44 | $174.44 | 125,185 |
| 2021-12-06 | $173.16 | $175.77 | $171.09 | $172.38 | $172.38 | 164,663 |
| 2021-12-03 | $174.83 | $176.38 | $171.57 | $172.31 | $172.31 | 112,713 |
| 2021-12-02 | $168.74 | $175.64 | $167.29 | $175.64 | $175.64 | 157,990 |
| 2021-12-01 | $175.14 | $175.20 | $166.73 | $167.81 | $167.81 | 160,346 |
| 2021-11-30 | $172.71 | $173.09 | $170.79 | $172.27 | $172.27 | 186,557 |
| 2021-11-29 | $175.30 | $175.69 | $171.38 | $174.08 | $174.08 | 189,298 |
| 2021-11-26 | $174.37 | $174.72 | $170.56 | $172.63 | $172.63 | 279,934 |
| 2021-11-24 | $178.84 | $180.41 | $177.13 | $178.81 | $178.81 | 93,214 |
| 2021-11-23 | $176.39 | $179.14 | $175.59 | $179.09 | $179.09 | 103,000 |
| 2021-11-22 | $178.01 | $179.57 | $174.42 | $177.09 | $177.09 | 165,946 |
| 2021-11-19 | $180.44 | $181.40 | $178.08 | $178.71 | $178.71 | 125,897 |
| 2021-11-18 | $187.04 | $187.04 | $181.05 | $181.78 | $181.78 | 128,670 |
| 2021-11-17 | $189.81 | $190.00 | $185.43 | $185.90 | $185.90 | 105,972 |
| 2021-11-16 | $191.03 | $191.32 | $188.12 | $189.12 | $189.12 | 98,009 |
| 2021-11-15 | $191.31 | $195.63 | $190.64 | $191.93 | $191.93 | 99,228 |
| 2021-11-12 | $196.08 | $196.08 | $190.61 | $190.69 | $190.69 | 73,275 |
| 2021-11-11 | $193.71 | $195.67 | $191.01 | $195.58 | $195.58 | 112,123 |
| 2021-11-10 | $194.95 | $196.84 | $189.48 | $192.71 | $192.71 | 145,257 |
| 2021-11-09 | $201.88 | $202.00 | $196.83 | $197.29 | $197.29 | 106,181 |
| 2021-11-08 | $203.01 | $203.37 | $199.85 | $200.84 | $200.84 | 127,055 |
| 2021-11-05 | $198.45 | $200.90 | $196.50 | $200.59 | $200.59 | 182,047 |
| 2021-11-04 | $193.62 | $194.83 | $192.72 | $193.90 | $193.90 | 75,700 |
| 2021-11-03 | $198.90 | $198.90 | $192.82 | $193.01 | $193.01 | 137,956 |
| 2021-11-02 | $196.99 | $199.00 | $196.55 | $198.23 | $198.23 | 159,280 |
| 2021-11-01 | $192.31 | $197.47 | $192.31 | $197.26 | $197.26 | 276,148 |
| 2021-10-29 | $187.90 | $190.20 | $187.51 | $189.51 | $189.51 | 78,043 |
| 2021-10-28 | $184.24 | $188.27 | $184.24 | $187.95 | $187.95 | 70,519 |
| 2021-10-27 | $186.32 | $186.32 | $183.30 | $184.13 | $184.13 | 67,533 |
| 2021-10-26 | $185.01 | $188.28 | $184.89 | $185.81 | $185.81 | 130,706 |
| 2021-10-25 | $181.57 | $184.99 | $180.55 | $184.80 | $184.80 | 149,219 |
| 2021-10-22 | $183.40 | $183.50 | $179.86 | $182.00 | $182.00 | 134,675 |
| 2021-10-21 | $185.31 | $186.72 | $184.15 | $184.29 | $184.29 | 203,613 |
| 2021-10-20 | $186.80 | $187.50 | $185.54 | $185.76 | $185.76 | 78,941 |
| 2021-10-19 | $189.38 | $190.38 | $187.38 | $187.39 | $187.39 | 106,534 |
| 2021-10-18 | $187.00 | $188.48 | $185.02 | $188.35 | $188.35 | 155,517 |
| 2021-10-15 | $192.05 | $193.16 | $187.63 | $187.87 | $187.87 | 87,173 |
| 2021-10-14 | $189.84 | $191.73 | $188.60 | $190.90 | $190.90 | 86,205 |
| 2021-10-13 | $190.00 | $190.00 | $185.90 | $188.37 | $188.37 | 177,698 |
| 2021-10-12 | $186.56 | $189.98 | $186.35 | $189.98 | $189.98 | 114,623 |
| 2021-10-11 | $187.21 | $188.20 | $186.10 | $186.84 | $186.84 | 66,718 |
| 2021-10-08 | $189.66 | $190.44 | $187.13 | $187.52 | $187.52 | 195,129 |
| 2021-10-07 | $189.40 | $191.82 | $189.14 | $189.25 | $189.25 | 134,670 |
| 2021-10-06 | $187.61 | $189.50 | $186.51 | $189.35 | $189.35 | 87,139 |
| 2021-10-05 | $188.63 | $190.83 | $187.13 | $189.27 | $189.27 | 115,125 |
| 2021-10-04 | $191.92 | $192.99 | $188.07 | $188.46 | $188.46 | 162,528 |
| 2021-10-01 | $187.81 | $191.41 | $185.13 | $191.25 | $191.25 | 230,616 |
| 2021-09-30 | $188.69 | $188.69 | $185.21 | $185.95 | $185.95 | 112,577 |
| 2021-09-29 | $190.51 | $192.69 | $188.93 | $189.34 | $189.34 | 122,163 |
| 2021-09-28 | $192.15 | $192.35 | $190.04 | $191.19 | $191.19 | 118,370 |
| 2021-09-27 | $192.64 | $195.99 | $191.51 | $193.21 | $193.21 | 128,990 |
| 2021-09-24 | $192.18 | $194.80 | $190.75 | $192.30 | $192.30 | 179,020 |
| 2021-09-23 | $187.19 | $191.30 | $186.31 | $191.09 | $191.09 | 173,410 |
| 2021-09-22 | $184.22 | $186.97 | $183.84 | $186.81 | $186.81 | 108,504 |
| 2021-09-21 | $183.42 | $185.15 | $181.64 | $182.87 | $182.87 | 101,752 |
| 2021-09-20 | $182.99 | $184.26 | $181.12 | $182.85 | $182.85 | 163,033 |
| 2021-09-17 | $180.90 | $185.48 | $180.65 | $185.48 | $185.48 | 347,853 |
| 2021-09-16 | $180.53 | $181.13 | $178.77 | $180.51 | $180.51 | 130,515 |
| 2021-09-15 | $181.12 | $181.38 | $178.97 | $180.51 | $180.51 | 88,977 |
| 2021-09-14 | $181.01 | $182.22 | $178.10 | $181.12 | $181.12 | 116,034 |
| 2021-09-13 | $176.31 | $180.12 | $175.08 | $179.65 | $179.65 | 203,765 |
| 2021-09-10 | $176.07 | $176.54 | $173.82 | $175.01 | $175.01 | 102,955 |
| 2021-09-09 | $179.17 | $179.17 | $176.29 | $176.37 | $176.37 | 129,889 |
| 2021-09-08 | $180.26 | $182.35 | $179.04 | $179.70 | $179.70 | 199,064 |
| 2021-09-07 | $183.96 | $184.40 | $180.49 | $180.50 | $180.50 | 208,568 |
| 2021-09-03 | $182.96 | $185.58 | $182.13 | $184.42 | $184.42 | 217,004 |
| 2021-09-02 | $183.00 | $183.99 | $180.58 | $183.75 | $183.75 | 184,818 |
| 2021-09-01 | $180.68 | $182.36 | $179.28 | $182.18 | $182.18 | 159,717 |
| 2021-08-31 | $177.83 | $181.83 | $177.73 | $180.78 | $180.78 | 418,832 |
| 2021-08-30 | $180.76 | $180.76 | $177.79 | $178.14 | $178.14 | 219,802 |
| 2021-08-27 | $175.45 | $180.43 | $175.14 | $180.00 | $180.00 | 291,121 |
| 2021-08-26 | $170.68 | $175.87 | $170.54 | $175.67 | $175.67 | 286,266 |
| 2021-08-25 | $165.98 | $173.30 | $165.07 | $171.28 | $171.28 | 317,702 |
| 2021-08-24 | $166.37 | $167.52 | $163.94 | $164.61 | $164.61 | 150,935 |
| 2021-08-23 | $161.89 | $166.27 | $161.70 | $165.20 | $165.20 | 236,179 |
| 2021-08-20 | $158.11 | $162.39 | $156.29 | $161.27 | $161.27 | 231,082 |
| 2021-08-19 | $155.39 | $159.69 | $154.49 | $158.01 | $158.01 | 238,846 |
| 2021-08-18 | $155.03 | $158.69 | $154.07 | $155.41 | $155.41 | 215,047 |
| 2021-08-17 | $154.52 | $155.91 | $152.68 | $155.34 | $155.34 | 228,684 |
| 2021-08-16 | $153.50 | $155.05 | $152.42 | $154.44 | $154.44 | 157,084 |
| 2021-08-13 | $155.99 | $156.57 | $153.28 | $154.37 | $154.37 | 107,575 |
| 2021-08-12 | $158.57 | $158.57 | $155.25 | $155.58 | $155.58 | 115,104 |
| 2021-08-11 | $157.20 | $158.54 | $156.52 | $158.18 | $158.18 | 179,458 |
| 2021-08-10 | $157.25 | $158.40 | $156.25 | $157.25 | $157.25 | 97,737 |
| 2021-08-09 | $158.34 | $158.76 | $156.74 | $157.45 | $157.45 | 82,418 |
| 2021-08-06 | $160.16 | $160.81 | $158.02 | $159.49 | $159.49 | 71,844 |
| 2021-08-05 | $156.00 | $160.50 | $155.45 | $158.83 | $158.83 | 167,379 |
| 2021-08-04 | $158.29 | $159.38 | $155.15 | $156.19 | $156.19 | 163,832 |
| 2021-08-03 | $162.09 | $162.09 | $157.86 | $159.18 | $159.18 | 134,054 |
| 2021-08-02 | $162.96 | $165.01 | $161.86 | $161.97 | $161.97 | 102,131 |
| 2021-07-30 | $163.49 | $164.89 | $162.04 | $162.74 | $162.74 | 93,016 |
| 2021-07-29 | $165.00 | $166.90 | $164.18 | $164.43 | $164.43 | 103,521 |
| 2021-07-28 | $164.76 | $165.84 | $163.42 | $165.26 | $165.26 | 103,066 |
| 2021-07-27 | $164.99 | $164.99 | $162.99 | $164.76 | $164.76 | 107,284 |
| 2021-07-26 | $164.08 | $166.35 | $163.73 | $165.53 | $165.53 | 108,051 |
| 2021-07-23 | $163.91 | $164.27 | $161.76 | $163.73 | $163.73 | 99,079 |
| 2021-07-22 | $164.31 | $164.31 | $162.01 | $163.39 | $163.39 | 166,958 |
| 2021-07-21 | $161.79 | $165.05 | $161.79 | $163.66 | $163.66 | 132,981 |
| 2021-07-20 | $160.06 | $163.24 | $159.35 | $161.34 | $161.34 | 209,504 |
| 2021-07-19 | $163.18 | $163.80 | $159.24 | $160.06 | $160.06 | 284,158 |
| 2021-07-16 | $168.92 | $169.53 | $164.27 | $165.05 | $165.05 | 269,683 |
| 2021-07-15 | $165.99 | $167.90 | $165.99 | $167.76 | $167.76 | 184,036 |
| 2021-07-14 | $171.56 | $172.40 | $166.61 | $166.64 | $166.64 | 156,548 |
| 2021-07-13 | $173.21 | $173.76 | $170.55 | $170.88 | $170.88 | 211,022 |
| 2021-07-12 | $172.06 | $174.54 | $170.68 | $173.61 | $173.61 | 335,578 |
| 2021-07-09 | $170.58 | $173.31 | $170.43 | $172.91 | $172.91 | 137,843 |
| 2021-07-08 | $167.84 | $170.85 | $166.76 | $169.39 | $169.39 | 323,884 |
| 2021-07-07 | $170.53 | $171.27 | $168.78 | $169.90 | $169.90 | 204,704 |
| 2021-07-06 | $172.43 | $172.71 | $167.90 | $170.24 | $170.24 | 188,406 |
| 2021-07-02 | $173.82 | $173.82 | $171.20 | $173.11 | $173.11 | 119,649 |
| 2021-07-01 | $172.36 | $174.11 | $171.98 | $173.22 | $173.22 | 157,390 |
| 2021-06-30 | $173.54 | $174.70 | $171.50 | $172.57 | $172.57 | 279,022 |
| 2021-06-29 | $176.75 | $177.00 | $172.97 | $174.12 | $174.12 | 409,571 |
| 2021-06-28 | $176.01 | $177.25 | $173.33 | $176.69 | $176.69 | 219,218 |
| 2021-06-25 | $175.00 | $178.36 | $175.00 | $176.55 | $176.55 | 280,267 |
| 2021-06-24 | $173.48 | $174.62 | $171.06 | $174.16 | $174.16 | 193,931 |
| 2021-06-23 | $172.66 | $174.51 | $171.59 | $173.43 | $173.43 | 136,811 |
| 2021-06-22 | $173.05 | $174.09 | $172.01 | $172.72 | $172.72 | 101,882 |
| 2021-06-21 | $172.05 | $173.54 | $170.85 | $173.30 | $173.30 | 176,098 |
| 2021-06-18 | $169.94 | $170.69 | $167.73 | $169.81 | $169.81 | 197,434 |
| 2021-06-17 | $173.02 | $173.05 | $170.34 | $171.24 | $171.24 | 113,256 |
| 2021-06-16 | $174.25 | $174.61 | $171.53 | $173.05 | $173.05 | 111,439 |
| 2021-06-15 | $175.61 | $175.70 | $173.28 | $173.67 | $173.67 | 65,127 |
| 2021-06-14 | $177.10 | $177.92 | $174.51 | $175.72 | $175.72 | 121,369 |
| 2021-06-11 | $178.00 | $178.60 | $176.70 | $177.16 | $177.16 | 91,747 |
| 2021-06-10 | $176.16 | $177.97 | $175.70 | $177.27 | $177.27 | 122,994 |
| 2021-06-09 | $175.10 | $178.07 | $175.01 | $176.71 | $176.71 | 107,779 |
| 2021-06-08 | $175.05 | $176.15 | $174.61 | $175.02 | $175.02 | 108,740 |
| 2021-06-07 | $177.24 | $177.84 | $173.37 | $175.08 | $175.08 | 181,440 |
| 2021-06-04 | $177.70 | $178.50 | $175.42 | $176.24 | $176.24 | 192,805 |
| 2021-06-03 | $178.34 | $178.77 | $175.43 | $177.70 | $177.70 | 181,338 |
| 2021-06-02 | $183.00 | $183.00 | $177.29 | $178.94 | $178.94 | 628,442 |
| 2021-06-01 | $185.06 | $186.40 | $181.35 | $182.73 | $182.73 | 187,690 |
| 2021-05-28 | $187.52 | $189.13 | $184.23 | $185.04 | $185.04 | 195,749 |
| 2021-05-27 | $189.25 | $190.94 | $186.55 | $187.13 | $187.13 | 272,089 |
| 2021-05-26 | $191.68 | $191.68 | $188.16 | $188.69 | $188.69 | 79,989 |
| 2021-05-25 | $191.79 | $192.60 | $189.87 | $190.38 | $190.38 | 82,778 |
| 2021-05-24 | $192.26 | $193.26 | $191.21 | $191.79 | $191.79 | 74,875 |
| 2021-05-21 | $192.61 | $194.02 | $191.54 | $192.03 | $192.03 | 99,494 |
| 2021-05-20 | $190.01 | $193.54 | $189.74 | $191.30 | $191.30 | 172,711 |
| 2021-05-19 | $184.56 | $190.31 | $180.67 | $190.31 | $190.31 | 187,906 |
| 2021-05-18 | $183.20 | $187.45 | $183.00 | $185.76 | $185.76 | 102,678 |
| 2021-05-17 | $185.58 | $185.58 | $182.91 | $182.98 | $182.98 | 116,475 |
| 2021-05-14 | $182.00 | $185.44 | $182.00 | $185.42 | $185.42 | 203,040 |
| 2021-05-13 | $180.56 | $182.20 | $178.96 | $180.61 | $180.61 | 176,560 |
| 2021-05-12 | $181.72 | $182.85 | $179.61 | $179.94 | $179.94 | 338,655 |
| 2021-05-11 | $178.85 | $182.97 | $178.02 | $182.50 | $182.50 | 132,678 |
| 2021-05-10 | $184.78 | $186.34 | $181.04 | $181.17 | $181.17 | 183,655 |
| 2021-05-07 | $179.91 | $184.91 | $179.91 | $184.06 | $184.06 | 141,872 |
| 2021-05-06 | $181.42 | $182.51 | $179.79 | $180.81 | $180.81 | 159,089 |
| 2021-05-05 | $183.00 | $184.49 | $180.34 | $181.42 | $181.42 | 176,800 |
| 2021-05-04 | $184.44 | $184.44 | $180.64 | $182.00 | $182.00 | 259,363 |
| 2021-05-03 | $186.70 | $187.71 | $184.46 | $184.76 | $184.76 | 136,071 |
| 2021-04-30 | $183.42 | $185.55 | $183.33 | $184.84 | $184.84 | 96,324 |
| 2021-04-29 | $185.28 | $186.90 | $183.43 | $184.79 | $184.79 | 144,567 |
| 2021-04-28 | $184.95 | $185.68 | $182.61 | $184.07 | $184.07 | 146,406 |
| 2021-04-27 | $185.03 | $186.00 | $183.73 | $184.54 | $184.54 | 272,700 |
| 2021-04-26 | $184.55 | $185.15 | $181.89 | $184.55 | $184.55 | 110,544 |
| 2021-04-23 | $184.07 | $185.68 | $182.88 | $183.14 | $183.14 | 121,474 |
| 2021-04-22 | $180.23 | $185.51 | $178.84 | $183.84 | $183.84 | 270,997 |
| 2021-04-21 | $177.63 | $180.84 | $177.23 | $179.99 | $179.99 | 241,480 |
| 2021-04-20 | $177.95 | $178.07 | $174.55 | $176.60 | $176.60 | 229,743 |
| 2021-04-19 | $176.39 | $179.83 | $175.58 | $179.11 | $179.11 | 174,888 |
| 2021-04-16 | $175.60 | $177.00 | $174.77 | $176.47 | $176.47 | 130,893 |
| 2021-04-15 | $180.19 | $180.19 | $175.43 | $175.44 | $175.44 | 197,645 |
| 2021-04-14 | $180.78 | $183.16 | $178.14 | $178.36 | $178.36 | 216,832 |
| 2021-04-13 | $181.06 | $181.06 | $178.44 | $180.31 | $180.31 | 201,041 |
| 2021-04-12 | $184.11 | $184.11 | $181.03 | $182.03 | $182.03 | 232,141 |
| 2021-04-09 | $185.39 | $185.47 | $183.05 | $183.93 | $183.93 | 93,454 |
| 2021-04-08 | $186.61 | $186.61 | $182.80 | $185.24 | $185.24 | 121,980 |
| 2021-04-07 | $188.40 | $188.40 | $184.11 | $185.38 | $185.38 | 160,540 |
| 2021-04-06 | $181.52 | $187.70 | $181.52 | $187.51 | $187.51 | 158,608 |
| 2021-04-05 | $184.98 | $184.98 | $181.52 | $182.40 | $182.40 | 120,843 |
| 2021-04-01 | $181.32 | $183.55 | $179.37 | $183.03 | $183.03 | 184,865 |
| 2021-03-31 | $178.46 | $180.41 | $177.21 | $179.46 | $179.46 | 230,009 |
| 2021-03-30 | $177.53 | $180.77 | $177.33 | $178.61 | $178.61 | 191,832 |
| 2021-03-29 | $177.00 | $180.81 | $173.27 | $177.32 | $177.32 | 345,906 |
| 2021-03-26 | $184.10 | $184.10 | $174.54 | $177.45 | $177.45 | 341,282 |
| 2021-03-25 | $179.85 | $183.69 | $176.87 | $182.77 | $182.77 | 273,699 |
| 2021-03-24 | $186.18 | $188.00 | $180.26 | $180.57 | $180.57 | 219,687 |
| 2021-03-23 | $187.63 | $188.40 | $185.22 | $185.56 | $185.56 | 230,351 |
| 2021-03-22 | $192.13 | $192.90 | $187.81 | $189.16 | $189.16 | 247,215 |
| 2021-03-19 | $193.62 | $194.29 | $191.29 | $191.86 | $191.86 | 314,602 |
| 2021-03-18 | $198.00 | $200.55 | $194.10 | $195.09 | $195.09 | 241,347 |
| 2021-03-17 | $197.77 | $199.24 | $195.34 | $198.68 | $198.68 | 162,602 |
| 2021-03-16 | $202.04 | $202.04 | $198.02 | $198.97 | $198.97 | 159,381 |
| 2021-03-15 | $200.34 | $202.06 | $199.46 | $201.28 | $201.28 | 151,284 |
| 2021-03-12 | $197.69 | $199.20 | $195.45 | $199.10 | $199.10 | 189,448 |
| 2021-03-11 | $195.88 | $200.12 | $194.99 | $198.16 | $198.16 | 258,246 |
| 2021-03-10 | $198.74 | $198.74 | $195.00 | $195.17 | $195.17 | 396,874 |
| 2021-03-09 | $199.75 | $200.74 | $195.88 | $198.43 | $198.43 | 196,278 |
| 2021-03-08 | $200.20 | $202.61 | $199.01 | $200.00 | $200.00 | 179,433 |
| 2021-03-05 | $199.79 | $200.44 | $193.04 | $199.72 | $199.72 | 195,906 |
| 2021-03-04 | $203.67 | $203.67 | $196.42 | $198.01 | $198.01 | 320,787 |
| 2021-03-03 | $200.91 | $206.61 | $200.32 | $202.89 | $202.89 | 256,788 |
| 2021-03-02 | $204.62 | $207.09 | $197.71 | $200.73 | $200.73 | 567,336 |
| 2021-03-01 | $195.02 | $205.10 | $195.02 | $204.83 | $204.83 | 494,552 |
| 2021-02-26 | $193.97 | $197.29 | $191.00 | $192.35 | $192.35 | 381,833 |
| 2021-02-25 | $194.46 | $197.04 | $190.98 | $191.28 | $191.28 | 144,939 |
| 2021-02-24 | $194.08 | $200.90 | $193.06 | $195.29 | $195.29 | 219,339 |
| 2021-02-23 | $195.54 | $195.88 | $190.00 | $194.25 | $194.25 | 188,855 |
| 2021-02-22 | $191.57 | $201.15 | $191.00 | $195.58 | $195.58 | 247,357 |
| 2021-02-19 | $186.83 | $192.53 | $185.71 | $192.01 | $192.01 | 232,045 |
| 2021-02-18 | $184.02 | $186.04 | $182.11 | $185.80 | $185.80 | 168,411 |
| 2021-02-17 | $181.87 | $186.27 | $181.61 | $184.88 | $184.88 | 145,674 |
| 2021-02-16 | $180.78 | $183.56 | $178.46 | $182.75 | $182.75 | 191,062 |
| 2021-02-12 | $181.19 | $181.19 | $177.68 | $179.11 | $179.11 | 169,452 |
| 2021-02-11 | $179.89 | $184.85 | $179.28 | $180.59 | $180.59 | 375,209 |
| 2021-02-10 | $178.68 | $181.56 | $176.17 | $179.98 | $179.98 | 377,892 |
| 2021-02-09 | $179.60 | $180.18 | $176.96 | $177.75 | $177.75 | 140,495 |
| 2021-02-08 | $177.10 | $180.27 | $175.90 | $180.27 | $180.27 | 214,546 |
| 2021-02-05 | $175.25 | $177.45 | $174.80 | $176.08 | $176.08 | 161,299 |
| 2021-02-04 | $169.87 | $175.23 | $169.87 | $175.11 | $175.11 | 288,336 |
| 2021-02-03 | $171.59 | $172.90 | $165.63 | $170.68 | $170.68 | 302,663 |
| 2021-02-02 | $168.64 | $171.99 | $168.33 | $170.12 | $170.12 | 232,802 |
| 2021-02-01 | $163.00 | $168.50 | $161.72 | $166.46 | $166.46 | 279,904 |
| 2021-01-29 | $163.59 | $165.59 | $160.72 | $161.89 | $161.89 | 360,619 |
| 2021-01-28 | $166.68 | $168.10 | $164.19 | $164.20 | $164.20 | 286,136 |
| 2021-01-27 | $170.32 | $170.51 | $164.21 | $164.22 | $164.22 | 546,165 |
| 2021-01-26 | $173.87 | $174.86 | $171.55 | $172.96 | $172.96 | 167,602 |
| 2021-01-25 | $176.60 | $176.60 | $169.86 | $172.93 | $172.93 | 229,943 |
| 2021-01-22 | $175.48 | $175.76 | $173.75 | $174.34 | $174.34 | 132,205 |
| 2021-01-21 | $177.41 | $178.67 | $174.81 | $175.63 | $175.63 | 252,217 |
| 2021-01-20 | $179.95 | $181.50 | $176.20 | $177.41 | $177.41 | 140,114 |
| 2021-01-19 | $176.08 | $180.51 | $173.44 | $179.78 | $179.78 | 208,368 |
| 2021-01-15 | $174.59 | $175.69 | $171.90 | $174.74 | $174.74 | 186,265 |
| 2021-01-14 | $176.24 | $177.55 | $175.00 | $175.06 | $175.06 | 175,966 |
| 2021-01-13 | $176.62 | $178.25 | $175.00 | $175.43 | $175.43 | 178,048 |
| 2021-01-12 | $180.00 | $181.43 | $176.00 | $176.90 | $176.90 | 221,911 |
| 2021-01-11 | $182.74 | $185.28 | $180.13 | $180.14 | $180.14 | 150,732 |
| 2021-01-08 | $185.96 | $185.96 | $180.82 | $182.54 | $182.54 | 132,654 |
| 2021-01-07 | $186.24 | $187.26 | $184.02 | $184.51 | $184.51 | 125,283 |
| 2021-01-06 | $181.06 | $188.54 | $181.06 | $186.42 | $186.42 | 250,012 |
| 2021-01-05 | $178.38 | $183.28 | $178.36 | $181.85 | $181.85 | 133,616 |
| 2021-01-04 | $187.42 | $187.42 | $179.15 | $179.15 | $179.15 | 232,521 |
| 2020-12-31 | $186.16 | $187.29 | $182.99 | $184.10 | $184.10 | 107,252 |
| 2020-12-30 | $185.76 | $188.11 | $185.13 | $186.16 | $186.16 | 140,488 |
| 2020-12-29 | $184.27 | $186.05 | $183.37 | $184.48 | $184.48 | 163,672 |
| 2020-12-28 | $179.36 | $183.26 | $177.82 | $182.82 | $182.82 | 122,823 |
| 2020-12-24 | $178.80 | $179.25 | $176.64 | $177.32 | $177.32 | 23,027 |
| 2020-12-23 | $175.40 | $177.88 | $175.31 | $177.52 | $177.52 | 92,755 |
| 2020-12-22 | $176.41 | $177.54 | $175.00 | $175.57 | $175.57 | 86,465 |
| 2020-12-21 | $175.00 | $178.00 | $173.05 | $176.92 | $176.92 | 242,139 |
| 2020-12-18 | $179.19 | $179.19 | $176.88 | $177.35 | $177.35 | 177,295 |
| 2020-12-17 | $178.22 | $179.55 | $175.49 | $178.54 | $178.54 | 189,330 |
| 2020-12-16 | $179.90 | $181.12 | $176.88 | $178.39 | $178.39 | 137,086 |
| 2020-12-15 | $177.86 | $182.13 | $177.16 | $179.75 | $179.75 | 205,833 |
| 2020-12-14 | $183.26 | $184.30 | $177.39 | $177.39 | $177.39 | 204,794 |
| 2020-12-11 | $178.49 | $181.83 | $178.48 | $181.38 | $181.38 | 212,548 |
| 2020-12-10 | $175.61 | $179.47 | $175.61 | $179.27 | $179.27 | 89,034 |
| 2020-12-09 | $179.39 | $180.23 | $175.28 | $177.47 | $177.47 | 143,488 |
| 2020-12-08 | $176.00 | $180.17 | $176.00 | $178.00 | $178.00 | 138,786 |
| 2020-12-07 | $177.33 | $180.94 | $176.00 | $176.91 | $176.91 | 307,576 |
| 2020-12-04 | $178.96 | $182.01 | $177.74 | $178.05 | $178.05 | 345,605 |
| 2020-12-03 | $176.96 | $178.92 | $176.20 | $177.52 | $177.52 | 136,626 |
| 2020-12-02 | $172.95 | $178.30 | $171.96 | $177.48 | $177.48 | 225,815 |
| 2020-12-01 | $170.00 | $173.65 | $169.67 | $172.69 | $172.69 | 294,464 |
| 2020-11-30 | $171.57 | $172.75 | $168.76 | $169.40 | $169.40 | 179,842 |
| 2020-11-27 | $172.89 | $173.71 | $171.20 | $172.56 | $172.56 | 70,529 |
| 2020-11-25 | $174.92 | $176.35 | $172.01 | $172.43 | $172.43 | 156,966 |
| 2020-11-24 | $173.37 | $176.30 | $171.39 | $175.23 | $175.23 | 434,828 |
| 2020-11-23 | $170.59 | $174.11 | $169.04 | $171.68 | $171.68 | 264,408 |
| 2020-11-20 | $172.00 | $173.15 | $170.00 | $170.03 | $170.03 | 123,525 |
| 2020-11-19 | $168.29 | $174.67 | $168.26 | $172.00 | $172.00 | 287,683 |
| 2020-11-18 | $173.87 | $174.92 | $168.20 | $169.10 | $169.10 | 319,433 |
| 2020-11-17 | $173.84 | $175.18 | $170.71 | $173.25 | $173.25 | 496,421 |
| 2020-11-16 | $176.23 | $176.41 | $170.34 | $174.75 | $174.75 | 423,881 |
| 2020-11-13 | $172.14 | $175.60 | $172.14 | $173.01 | $173.01 | 448,087 |
| 2020-11-12 | $172.76 | $173.43 | $169.97 | $171.94 | $171.94 | 264,647 |
| 2020-11-11 | $172.85 | $174.87 | $168.70 | $172.43 | $172.43 | 309,987 |
| 2020-11-10 | $168.41 | $172.29 | $165.53 | $172.22 | $172.22 | 295,821 |
| 2020-11-09 | $170.78 | $178.94 | $165.00 | $168.21 | $168.21 | 913,490 |
| 2020-11-06 | $151.94 | $153.69 | $150.86 | $151.53 | $151.53 | 104,018 |
| 2020-11-05 | $150.62 | $153.90 | $150.62 | $153.02 | $153.02 | 101,788 |
| 2020-11-04 | $150.79 | $152.95 | $149.96 | $150.43 | $150.43 | 157,491 |
| 2020-11-03 | $147.09 | $150.63 | $147.09 | $149.90 | $149.90 | 106,776 |
| 2020-11-02 | $142.88 | $146.87 | $141.11 | $146.12 | $146.12 | 186,858 |
| 2020-10-30 | $142.37 | $143.62 | $140.15 | $141.64 | $141.64 | 171,178 |
| 2020-10-29 | $142.35 | $143.60 | $141.50 | $142.89 | $142.89 | 181,221 |
| 2020-10-28 | $144.61 | $146.45 | $142.70 | $142.73 | $142.73 | 153,660 |
| 2020-10-27 | $150.43 | $151.15 | $146.41 | $146.67 | $146.67 | 84,643 |
| 2020-10-26 | $153.96 | $155.58 | $151.01 | $151.33 | $151.33 | 73,504 |
| 2020-10-23 | $152.75 | $155.90 | $150.06 | $155.52 | $155.52 | 137,372 |
| 2020-10-22 | $149.92 | $153.97 | $149.92 | $151.89 | $151.89 | 299,286 |
| 2020-10-21 | $147.79 | $149.30 | $146.39 | $149.01 | $149.01 | 143,130 |
| 2020-10-20 | $146.68 | $148.11 | $146.03 | $147.28 | $147.28 | 107,997 |
| 2020-10-19 | $146.87 | $147.63 | $145.06 | $145.28 | $145.28 | 155,405 |
| 2020-10-16 | $148.79 | $149.07 | $146.51 | $146.51 | $146.51 | 126,566 |
| 2020-10-15 | $148.54 | $150.20 | $147.83 | $148.79 | $148.79 | 119,502 |
| 2020-10-14 | $149.68 | $151.72 | $149.47 | $150.29 | $150.29 | 137,795 |
| 2020-10-13 | $150.96 | $151.53 | $149.33 | $150.11 | $150.11 | 79,191 |
| 2020-10-12 | $149.43 | $150.03 | $148.01 | $149.96 | $149.96 | 141,102 |
| 2020-10-09 | $151.38 | $152.00 | $149.82 | $149.94 | $149.94 | 89,193 |
| 2020-10-08 | $150.49 | $151.21 | $148.01 | $150.24 | $150.24 | 126,624 |
| 2020-10-07 | $151.22 | $151.65 | $149.20 | $150.23 | $150.23 | 159,297 |
| 2020-10-06 | $150.16 | $151.82 | $148.00 | $148.89 | $148.89 | 147,878 |
| 2020-10-05 | $151.24 | $151.80 | $148.51 | $149.08 | $149.08 | 77,304 |
| 2020-10-02 | $148.09 | $151.26 | $146.63 | $150.73 | $150.73 | 178,073 |
| 2020-10-01 | $150.48 | $151.25 | $148.14 | $150.60 | $150.60 | 154,683 |
| 2020-09-30 | $151.84 | $154.59 | $149.86 | $150.48 | $150.48 | 225,802 |
| 2020-09-29 | $152.97 | $154.49 | $150.36 | $152.41 | $152.41 | 119,298 |
| 2020-09-28 | $152.80 | $154.00 | $151.76 | $152.89 | $152.89 | 152,017 |
| 2020-09-25 | $148.19 | $151.81 | $147.35 | $150.97 | $150.97 | 195,041 |
| 2020-09-24 | $144.29 | $148.47 | $142.00 | $147.58 | $147.58 | 253,207 |
| 2020-09-23 | $147.79 | $149.33 | $143.45 | $144.31 | $144.31 | 288,162 |
| 2020-09-22 | $148.50 | $150.13 | $146.47 | $147.34 | $147.34 | 223,111 |
| 2020-09-21 | $150.90 | $151.53 | $146.61 | $147.90 | $147.90 | 254,323 |
| 2020-09-18 | $159.14 | $159.40 | $152.26 | $152.80 | $152.80 | 268,611 |
| 2020-09-17 | $161.52 | $161.92 | $156.95 | $159.24 | $159.24 | 191,843 |
| 2020-09-16 | $161.75 | $166.03 | $161.21 | $163.11 | $163.11 | 279,274 |
| 2020-09-15 | $159.26 | $161.86 | $156.13 | $161.00 | $161.00 | 304,771 |
| 2020-09-14 | $159.24 | $159.24 | $157.03 | $158.42 | $158.42 | 269,639 |
| 2020-09-11 | $164.50 | $164.50 | $157.01 | $158.52 | $158.52 | 228,869 |
| 2020-09-10 | $164.12 | $165.87 | $161.61 | $162.99 | $162.99 | 404,020 |
| 2020-09-09 | $167.95 | $167.95 | $162.87 | $163.00 | $163.00 | 288,425 |
| 2020-09-08 | $164.32 | $167.17 | $163.60 | $166.23 | $166.23 | 221,071 |
| 2020-09-04 | $166.84 | $168.93 | $162.66 | $166.44 | $166.44 | 156,369 |
| 2020-09-03 | $166.25 | $170.64 | $165.33 | $166.65 | $166.65 | 213,143 |
| 2020-09-02 | $164.81 | $167.83 | $163.68 | $166.64 | $166.64 | 259,256 |
| 2020-09-01 | $164.00 | $166.20 | $162.27 | $164.69 | $164.69 | 262,484 |
| 2020-08-31 | $173.02 | $173.30 | $164.00 | $164.00 | $164.00 | 277,226 |
| 2020-08-28 | $168.06 | $171.99 | $166.94 | $171.48 | $171.48 | 224,688 |
| 2020-08-27 | $161.80 | $167.87 | $161.80 | $167.11 | $167.11 | 415,017 |
| 2020-08-26 | $164.51 | $164.69 | $162.02 | $162.50 | $162.50 | 153,403 |
| 2020-08-25 | $166.00 | $168.07 | $163.57 | $164.55 | $164.55 | 238,935 |
| 2020-08-24 | $159.84 | $165.78 | $159.06 | $165.75 | $165.75 | 446,269 |
| 2020-08-21 | $160.61 | $160.87 | $157.63 | $159.00 | $159.00 | 125,717 |
| 2020-08-20 | $160.00 | $161.49 | $159.78 | $160.64 | $160.64 | 158,412 |
| 2020-08-19 | $158.33 | $160.81 | $157.89 | $160.00 | $160.00 | 218,189 |
| 2020-08-18 | $157.49 | $159.18 | $151.01 | $157.40 | $157.40 | 538,231 |
| 2020-08-17 | $165.54 | $165.54 | $157.16 | $157.96 | $157.96 | 306,307 |
| 2020-08-14 | $167.19 | $170.79 | $164.16 | $164.58 | $164.58 | 268,631 |
| 2020-08-13 | $164.79 | $170.05 | $164.79 | $167.20 | $167.20 | 330,297 |
| 2020-08-12 | $165.28 | $170.93 | $164.91 | $166.00 | $166.00 | 214,007 |
| 2020-08-11 | $161.83 | $167.80 | $160.85 | $163.96 | $163.96 | 243,398 |
| 2020-08-10 | $159.39 | $161.58 | $158.33 | $159.90 | $159.90 | 154,688 |
| 2020-08-07 | $157.91 | $159.77 | $156.99 | $159.66 | $159.66 | 92,833 |
| 2020-08-06 | $158.46 | $159.16 | $155.05 | $158.52 | $158.52 | 59,982 |
| 2020-08-05 | $157.11 | $158.48 | $156.12 | $158.04 | $158.04 | 296,241 |
| 2020-08-04 | $153.51 | $156.65 | $153.03 | $155.70 | $155.70 | 79,044 |
| 2020-08-03 | $154.58 | $154.96 | $150.71 | $153.73 | $153.73 | 106,189 |
| 2020-07-31 | $154.62 | $155.03 | $151.97 | $153.69 | $153.69 | 114,616 |
| 2020-07-30 | $151.08 | $154.64 | $149.80 | $154.15 | $154.15 | 163,012 |
| 2020-07-29 | $149.63 | $150.64 | $148.68 | $149.14 | $149.14 | 145,755 |
| 2020-07-28 | $147.84 | $152.75 | $147.49 | $148.93 | $148.93 | 132,743 |
| 2020-07-27 | $153.10 | $153.10 | $147.71 | $148.71 | $148.71 | 153,308 |
| 2020-07-24 | $150.77 | $153.18 | $150.05 | $152.31 | $152.31 | 245,412 |
| 2020-07-23 | $152.26 | $154.23 | $152.10 | $152.50 | $152.50 | 121,723 |
| 2020-07-22 | $154.97 | $156.82 | $153.33 | $153.50 | $153.50 | 81,791 |
| 2020-07-21 | $156.00 | $158.60 | $155.53 | $156.27 | $156.27 | 64,853 |
| 2020-07-20 | $158.00 | $158.00 | $154.89 | $156.08 | $156.08 | 111,958 |
| 2020-07-17 | $158.29 | $158.74 | $155.98 | $157.62 | $157.62 | 346,200 |
| 2020-07-16 | $155.62 | $158.42 | $155.57 | $157.81 | $157.81 | 110,000 |
| 2020-07-15 | $152.10 | $157.48 | $152.05 | $157.15 | $157.15 | 248,500 |
| 2020-07-14 | $147.53 | $149.07 | $145.06 | $149.07 | $149.07 | 103,700 |
| 2020-07-13 | $153.84 | $153.84 | $148.34 | $148.69 | $148.69 | 75,900 |
| 2020-07-10 | $147.04 | $151.63 | $147.04 | $151.56 | $151.56 | 108,000 |
| 2020-07-09 | $150.44 | $151.27 | $146.51 | $148.12 | $148.12 | 128,700 |
| 2020-07-08 | $150.50 | $150.50 | $147.20 | $149.63 | $149.63 | 105,700 |
| 2020-07-07 | $151.70 | $151.70 | $148.10 | $149.01 | $149.01 | 100,400 |
| 2020-07-06 | $150.63 | $152.45 | $148.36 | $152.23 | $152.23 | 205,000 |
| 2020-07-02 | $151.50 | $151.85 | $147.94 | $148.06 | $148.06 | 97,300 |
| 2020-07-01 | $147.52 | $151.89 | $146.91 | $149.23 | $149.23 | 225,700 |
| 2020-06-30 | $147.74 | $148.70 | $146.10 | $146.89 | $146.89 | 141,200 |
| 2020-06-29 | $145.86 | $147.43 | $143.95 | $147.32 | $147.32 | 189,300 |
| 2020-06-26 | $150.81 | $150.81 | $145.29 | $145.35 | $145.35 | 320,482 |
| 2020-06-25 | $150.75 | $151.16 | $148.21 | $150.06 | $150.06 | 259,071 |
| 2020-06-24 | $154.04 | $154.50 | $149.25 | $151.26 | $151.26 | 272,033 |
| 2020-06-23 | $156.38 | $158.11 | $154.71 | $156.53 | $156.53 | 112,812 |
| 2020-06-22 | $159.00 | $159.95 | $153.19 | $155.62 | $155.62 | 323,088 |
| 2020-06-19 | $163.16 | $163.16 | $155.38 | $159.00 | $159.00 | 267,844 |
| 2020-06-18 | $163.45 | $164.30 | $160.17 | $161.92 | $161.92 | 165,198 |
| 2020-06-17 | $167.15 | $167.15 | $163.54 | $164.22 | $164.22 | 124,022 |
| 2020-06-16 | $169.21 | $170.83 | $164.02 | $165.00 | $165.00 | 116,262 |
| 2020-06-15 | $160.08 | $165.82 | $158.01 | $164.81 | $164.81 | 183,195 |
| 2020-06-12 | $168.19 | $170.60 | $159.59 | $163.66 | $163.66 | 148,481 |
| 2020-06-11 | $164.87 | $167.14 | $163.13 | $163.83 | $163.83 | 320,671 |
| 2020-06-10 | $173.84 | $174.23 | $169.00 | $170.45 | $170.45 | 144,750 |
| 2020-06-09 | $179.00 | $179.00 | $172.19 | $173.60 | $173.60 | 121,667 |
| 2020-06-08 | $178.53 | $180.93 | $178.53 | $180.00 | $180.00 | 195,449 |
| 2020-06-05 | $176.22 | $181.14 | $176.22 | $177.46 | $177.46 | 162,866 |
| 2020-06-04 | $176.10 | $177.90 | $173.17 | $174.80 | $174.80 | 117,504 |
| 2020-06-03 | $172.94 | $178.58 | $171.70 | $177.22 | $177.22 | 201,888 |
| 2020-06-02 | $170.08 | $173.40 | $169.42 | $171.31 | $171.31 | 236,399 |
| 2020-06-01 | $169.95 | $172.00 | $169.10 | $169.15 | $169.15 | 136,788 |
| 2020-05-29 | $167.51 | $171.39 | $165.52 | $170.63 | $170.63 | 318,630 |
| 2020-05-28 | $171.17 | $172.69 | $166.62 | $167.12 | $167.12 | 157,291 |
| 2020-05-27 | $170.63 | $171.60 | $164.01 | $169.60 | $169.60 | 307,978 |
| 2020-05-26 | $172.75 | $172.75 | $167.98 | $168.49 | $168.49 | 488,689 |
| 2020-05-22 | $168.07 | $168.44 | $165.80 | $166.94 | $166.94 | 237,575 |
| 2020-05-21 | $169.97 | $169.97 | $163.92 | $167.58 | $167.58 | 130,039 |
| 2020-05-20 | $170.00 | $171.09 | $168.76 | $169.76 | $169.76 | 272,211 |
| 2020-05-19 | $165.97 | $170.33 | $164.40 | $167.44 | $167.44 | 154,587 |
| 2020-05-18 | $160.19 | $166.35 | $160.19 | $165.76 | $165.76 | 273,463 |
| 2020-05-15 | $153.03 | $156.86 | $151.34 | $155.88 | $155.88 | 234,007 |
| 2020-05-14 | $152.82 | $154.93 | $148.50 | $154.91 | $154.91 | 181,704 |
| 2020-05-13 | $159.00 | $159.00 | $151.11 | $154.07 | $154.07 | 237,072 |
| 2020-05-12 | $163.67 | $164.53 | $159.21 | $160.00 | $160.00 | 261,023 |
| 2020-05-11 | $170.29 | $170.78 | $160.00 | $161.67 | $161.67 | 517,369 |
| 2020-05-08 | $170.79 | $175.95 | $170.25 | $172.65 | $172.65 | 169,167 |
| 2020-05-07 | $170.26 | $173.07 | $168.10 | $168.59 | $168.59 | 338,287 |
| 2020-05-06 | $169.00 | $171.30 | $167.59 | $167.59 | $167.59 | 141,814 |
| 2020-05-05 | $170.42 | $170.78 | $167.61 | $168.03 | $168.03 | 210,740 |
| 2020-05-04 | $166.81 | $169.17 | $164.19 | $166.62 | $166.62 | 276,797 |
| 2020-05-01 | $169.91 | $171.44 | $164.00 | $167.55 | $167.55 | 374,201 |
| 2020-04-30 | $174.73 | $177.30 | $170.84 | $171.32 | $171.32 | 400,685 |
| 2020-04-29 | $183.06 | $183.57 | $177.16 | $177.78 | $177.78 | 222,396 |
| 2020-04-28 | $184.00 | $185.95 | $176.71 | $178.23 | $178.23 | 132,621 |
| 2020-04-27 | $175.79 | $181.23 | $175.79 | $177.40 | $177.40 | 222,085 |
| 2020-04-24 | $176.73 | $177.84 | $173.86 | $174.08 | $174.08 | 127,555 |
| 2020-04-23 | $174.40 | $178.13 | $173.16 | $176.37 | $176.37 | 141,069 |
| 2020-04-22 | $178.00 | $178.48 | $172.07 | $172.07 | $172.07 | 163,862 |
| 2020-04-21 | $178.21 | $180.52 | $170.32 | $171.03 | $171.03 | 361,339 |
| 2020-04-20 | $161.15 | $186.35 | $161.15 | $182.44 | $182.44 | 265,200 |
| 2020-04-17 | $236.88 | $242.34 | $230.78 | $237.22 | $123.23 | 1,070,081 |
| 2020-04-16 | $232.60 | $234.69 | $228.00 | $229.91 | $119.43 | 1,008,551 |
| 2020-04-15 | $230.00 | $233.10 | $224.69 | $230.47 | $119.72 | 669,861 |
| 2020-04-14 | $236.50 | $237.79 | $230.00 | $230.49 | $119.73 | 536,542 |
| 2020-04-13 | $241.60 | $241.60 | $228.59 | $232.87 | $120.97 | 506,398 |
| 2020-04-09 | $241.63 | $251.35 | $237.15 | $242.15 | $125.79 | 730,087 |
| 2020-04-08 | $225.90 | $239.33 | $224.50 | $236.84 | $123.03 | 418,738 |
| 2020-04-07 | $223.72 | $230.99 | $217.55 | $224.75 | $116.75 | 1,066,897 |
| 2020-04-06 | $216.00 | $218.94 | $209.08 | $213.59 | $110.95 | 832,391 |
| 2020-04-03 | $202.26 | $209.89 | $200.11 | $206.86 | $107.46 | 919,977 |
| 2020-04-02 | $206.27 | $213.68 | $201.77 | $206.17 | $107.10 | 317,131 |
| 2020-04-01 | $207.46 | $215.19 | $203.55 | $208.27 | $108.19 | 946,639 |
| 2020-03-31 | $225.37 | $229.89 | $209.39 | $211.41 | $109.82 | 746,839 |
| 2020-03-30 | $235.49 | $235.49 | $220.20 | $225.41 | $117.09 | 440,579 |
| 2020-03-27 | $226.77 | $241.54 | $223.32 | $236.58 | $122.90 | 605,993 |
| 2020-03-26 | $232.40 | $245.96 | $231.59 | $234.29 | $121.71 | 1,009,421 |
| 2020-03-25 | $211.00 | $240.71 | $210.03 | $231.87 | $120.45 | 1,546,741 |
| 2020-03-24 | $201.88 | $218.69 | $201.37 | $209.53 | $108.85 | 1,240,747 |
| 2020-03-23 | $196.25 | $199.49 | $187.62 | $191.24 | $99.34 | 628,483 |
| 2020-03-20 | $205.43 | $213.15 | $196.29 | $197.81 | $102.76 | 730,592 |
| 2020-03-19 | $192.45 | $212.95 | $190.00 | $204.33 | $106.14 | 690,711 |
| 2020-03-18 | $190.07 | $199.44 | $182.47 | $195.89 | $101.76 | 767,837 |
| 2020-03-17 | $199.95 | $214.90 | $189.50 | $202.97 | $105.44 | 1,265,263 |
| 2020-03-16 | $188.00 | $219.79 | $188.00 | $196.35 | $102.00 | 1,119,627 |
| 2020-03-13 | $208.89 | $222.87 | $202.64 | $221.30 | $114.96 | 1,402,399 |
| 2020-03-12 | $195.00 | $211.97 | $193.40 | $197.50 | $102.60 | 1,705,825 |
| 2020-03-11 | $236.72 | $236.72 | $215.77 | $220.01 | $114.29 | 1,224,841 |
| 2020-03-10 | $228.58 | $243.94 | $218.01 | $243.18 | $126.33 | 612,565 |
| 2020-03-09 | $233.99 | $234.89 | $221.39 | $221.99 | $115.32 | 758,903 |
| 2020-03-06 | $244.27 | $253.88 | $241.00 | $247.70 | $128.67 | 671,809 |
| 2020-03-05 | $256.95 | $258.94 | $249.54 | $251.82 | $130.81 | 593,859 |
| 2020-03-04 | $261.67 | $263.60 | $255.13 | $262.80 | $136.52 | 320,262 |
| 2020-03-03 | $267.30 | $269.32 | $251.48 | $258.36 | $134.21 | 477,823 |
| 2020-03-02 | $269.62 | $269.62 | $259.01 | $265.40 | $137.87 | 635,062 |
| 2020-02-28 | $257.05 | $270.88 | $257.05 | $267.82 | $139.13 | 653,044 |
| 2020-02-27 | $269.86 | $282.29 | $262.06 | $263.09 | $136.67 | 743,150 |
| 2020-02-26 | $289.45 | $290.10 | $270.22 | $274.86 | $142.78 | 738,292 |
| 2020-02-25 | $304.67 | $304.67 | $287.33 | $288.40 | $149.82 | 582,351 |
| 2020-02-24 | $301.37 | $304.64 | $298.95 | $302.97 | $157.39 | 266,756 |
| 2020-02-21 | $313.00 | $313.00 | $310.23 | $310.50 | $161.30 | 191,381 |
| 2020-02-20 | $313.83 | $316.39 | $312.28 | $313.24 | $162.72 | 453,279 |
| 2020-02-19 | $311.73 | $315.09 | $311.00 | $313.69 | $162.95 | 322,123 |
| 2020-02-18 | $307.13 | $311.97 | $307.04 | $310.43 | $161.26 | 367,933 |
| 2020-02-14 | $307.44 | $308.94 | $304.33 | $307.49 | $159.73 | 264,498 |
| 2020-02-13 | $306.88 | $308.64 | $305.82 | $307.11 | $159.54 | 232,946 |
| 2020-02-12 | $302.63 | $308.82 | $302.63 | $307.33 | $159.65 | 429,878 |
| 2020-02-11 | $302.00 | $303.74 | $299.25 | $302.94 | $157.37 | 337,519 |
| 2020-02-10 | $292.24 | $304.51 | $292.24 | $301.51 | $156.63 | 627,380 |
| 2020-02-07 | $302.99 | $311.56 | $291.00 | $293.36 | $152.39 | 1,280,124 |
| 2020-02-06 | $298.17 | $298.62 | $294.54 | $297.99 | $154.80 | 280,670 |
| 2020-02-05 | $299.36 | $299.96 | $296.45 | $297.95 | $154.78 | 227,658 |
| 2020-02-04 | $297.34 | $298.21 | $294.14 | $297.70 | $154.65 | 189,466 |
| 2020-02-03 | $297.70 | $298.73 | $292.24 | $293.90 | $152.67 | 241,919 |
| 2020-01-31 | $296.26 | $298.35 | $293.94 | $296.19 | $153.86 | 153,168 |
| 2020-01-30 | $296.66 | $298.35 | $294.32 | $297.01 | $154.29 | 249,996 |
| 2020-01-29 | $298.10 | $298.96 | $295.16 | $298.00 | $154.80 | 199,108 |
| 2020-01-28 | $296.25 | $299.40 | $295.30 | $297.62 | $154.61 | 114,944 |
| 2020-01-27 | $294.94 | $296.28 | $291.35 | $294.62 | $153.05 | 225,204 |
| 2020-01-24 | $299.36 | $300.15 | $293.98 | $296.72 | $154.14 | 183,031 |
| 2020-01-23 | $298.82 | $298.87 | $296.10 | $296.10 | $153.82 | 211,444 |
| 2020-01-22 | $302.88 | $304.65 | $299.96 | $300.12 | $155.90 | 238,102 |
| 2020-01-21 | $305.50 | $305.50 | $301.83 | $302.18 | $156.97 | 111,135 |
| 2020-01-17 | $305.65 | $308.11 | $303.17 | $305.05 | $158.47 | 172,774 |
| 2020-01-16 | $301.75 | $306.27 | $299.52 | $304.83 | $158.35 | 283,407 |
| 2020-01-15 | $300.64 | $305.13 | $298.05 | $299.96 | $155.82 | 381,618 |
| 2020-01-14 | $298.98 | $300.25 | $297.85 | $299.73 | $155.70 | 196,964 |
| 2020-01-13 | $296.96 | $299.46 | $295.88 | $298.98 | $155.31 | 117,634 |
| 2020-01-10 | $299.50 | $299.51 | $295.88 | $297.38 | $154.48 | 144,359 |
| 2020-01-09 | $299.35 | $300.30 | $297.24 | $298.64 | $155.14 | 239,035 |
| 2020-01-08 | $298.70 | $299.91 | $297.01 | $297.50 | $154.54 | 221,315 |
| 2020-01-07 | $298.21 | $300.03 | $296.81 | $298.83 | $155.23 | 289,648 |
| 2020-01-06 | $297.34 | $300.74 | $295.23 | $299.16 | $155.41 | 269,148 |
| 2020-01-03 | $295.08 | $299.94 | $293.30 | $299.16 | $155.41 | 122,947 |
| 2020-01-02 | $294.96 | $297.53 | $293.60 | $297.08 | $154.33 | 347,876 |
| 2019-12-31 | $294.42 | $295.52 | $292.95 | $294.19 | $152.82 | 108,790 |
| 2019-12-30 | $295.58 | $296.06 | $293.87 | $295.46 | $153.48 | 206,518 |
| 2019-12-27 | $298.28 | $298.80 | $295.65 | $296.23 | $153.88 | 197,295 |
| 2019-12-26 | $294.63 | $298.25 | $294.38 | $297.24 | $154.41 | 154,765 |
| 2019-12-24 | $294.36 | $295.69 | $293.23 | $294.26 | $152.86 | 49,068 |
| 2019-12-23 | $294.86 | $296.88 | $293.32 | $293.81 | $152.63 | 246,135 |
| 2019-12-20 | $291.55 | $294.55 | $290.37 | $294.30 | $152.88 | 220,882 |
| 2019-12-19 | $284.72 | $290.71 | $284.72 | $290.17 | $150.74 | 186,646 |
| 2019-12-18 | $288.36 | $289.70 | $285.24 | $285.30 | $148.21 | 225,389 |
| 2019-12-17 | $285.93 | $288.01 | $285.09 | $286.44 | $148.80 | 416,245 |
| 2019-12-16 | $282.64 | $285.61 | $281.99 | $283.17 | $147.10 | 244,872 |
| 2019-12-13 | $279.25 | $284.13 | $278.50 | $281.30 | $146.13 | 439,303 |
| 2019-12-12 | $273.21 | $279.85 | $273.21 | $278.95 | $144.91 | 280,396 |
| 2019-12-11 | $275.48 | $275.65 | $273.53 | $273.92 | $142.29 | 164,088 |
| 2019-12-10 | $276.04 | $278.05 | $274.62 | $274.66 | $142.68 | 275,027 |
| 2019-12-09 | $284.56 | $285.00 | $274.20 | $276.11 | $143.43 | 613,079 |
| 2019-12-06 | $281.03 | $287.88 | $280.78 | $285.73 | $148.43 | 487,017 |
| 2019-12-05 | $279.05 | $279.98 | $276.20 | $279.34 | $145.11 | 468,548 |
| 2019-12-04 | $276.96 | $280.99 | $276.95 | $278.18 | $144.51 | 704,968 |
| 2019-12-03 | $274.29 | $278.14 | $272.23 | $275.77 | $143.26 | 698,178 |
| 2019-12-02 | $282.58 | $282.58 | $275.94 | $276.51 | $143.64 | 544,398 |
| 2019-11-29 | $283.79 | $283.79 | $281.30 | $281.78 | $146.38 | 112,159 |
| 2019-11-27 | $278.84 | $285.15 | $277.70 | $283.15 | $147.09 | 636,681 |
| 2019-11-26 | $274.57 | $278.31 | $274.57 | $277.00 | $143.89 | 179,581 |
| 2019-11-25 | $275.05 | $275.46 | $271.58 | $274.32 | $142.50 | 268,786 |
| 2019-11-22 | $275.00 | $275.97 | $273.26 | $275.00 | $142.86 | 302,907 |
| 2019-11-21 | $275.00 | $275.12 | $272.65 | $274.31 | $142.50 | 261,254 |
| 2019-11-20 | $275.79 | $278.48 | $271.87 | $274.97 | $142.84 | 294,555 |
| 2019-11-19 | $275.86 | $278.77 | $275.57 | $276.68 | $143.73 | 153,938 |
| 2019-11-18 | $271.20 | $277.25 | $271.20 | $275.94 | $143.34 | 339,929 |
| 2019-11-15 | $275.05 | $276.60 | $270.30 | $270.88 | $140.72 | 305,539 |
| 2019-11-14 | $275.25 | $276.28 | $272.63 | $273.83 | $142.25 | 255,273 |
| 2019-11-13 | $275.07 | $277.04 | $272.28 | $275.93 | $143.34 | 190,823 |
| 2019-11-12 | $271.20 | $280.08 | $270.03 | $275.35 | $143.04 | 484,982 |
| 2019-11-11 | $277.76 | $277.76 | $263.26 | $269.65 | $140.08 | 975,637 |
| 2019-11-08 | $281.00 | $288.73 | $276.33 | $278.94 | $144.90 | 694,742 |
| 2019-11-07 | $277.69 | $281.66 | $276.04 | $279.55 | $145.22 | 659,980 |
| 2019-11-06 | $270.29 | $278.87 | $269.66 | $275.72 | $143.23 | 448,651 |
| 2019-11-05 | $265.65 | $271.55 | $265.65 | $271.28 | $140.92 | 422,886 |
| 2019-11-04 | $273.61 | $274.76 | $264.64 | $265.54 | $137.94 | 675,289 |
| 2019-11-01 | $268.22 | $270.57 | $266.27 | $270.46 | $140.50 | 188,836 |
| 2019-10-31 | $268.40 | $269.35 | $264.01 | $266.92 | $138.66 | 185,344 |
| 2019-10-30 | $270.00 | $270.00 | $265.01 | $268.19 | $139.32 | 225,266 |
| 2019-10-29 | $267.77 | $270.53 | $266.64 | $269.86 | $140.19 | 227,366 |
| 2019-10-28 | $268.55 | $271.39 | $267.67 | $267.75 | $139.09 | 200,770 |
| 2019-10-25 | $268.87 | $270.00 | $267.06 | $267.50 | $138.96 | 210,941 |
| 2019-10-24 | $270.00 | $270.00 | $266.15 | $268.44 | $139.45 | 108,646 |
| 2019-10-23 | $266.87 | $270.00 | $265.71 | $269.32 | $139.90 | 232,026 |
| 2019-10-22 | $266.27 | $268.99 | $266.15 | $266.67 | $138.53 | 385,335 |
| 2019-10-21 | $265.97 | $267.51 | $265.53 | $266.05 | $138.21 | 160,323 |
| 2019-10-18 | $267.67 | $267.99 | $263.08 | $265.21 | $137.77 | 174,562 |
| 2019-10-17 | $266.27 | $269.99 | $266.27 | $268.18 | $139.31 | 209,933 |
| 2019-10-16 | $264.68 | $267.33 | $263.55 | $265.59 | $137.97 | 183,285 |
| 2019-10-15 | $263.75 | $266.49 | $263.18 | $265.05 | $137.69 | 164,188 |
| 2019-10-14 | $265.19 | $265.19 | $262.63 | $263.60 | $136.93 | 150,157 |
| 2019-10-11 | $265.36 | $267.47 | $263.94 | $264.59 | $137.45 | 192,592 |
| 2019-10-10 | $263.11 | $264.72 | $261.47 | $263.55 | $136.91 | 104,484 |
| 2019-10-09 | $262.84 | $264.88 | $261.05 | $262.53 | $136.38 | 200,722 |
| 2019-10-08 | $264.78 | $264.78 | $260.95 | $262.33 | $136.27 | 246,882 |
| 2019-10-07 | $266.80 | $268.78 | $265.23 | $266.33 | $138.35 | 254,917 |
| 2019-10-04 | $263.92 | $267.32 | $263.54 | $266.96 | $138.68 | 202,362 |
| 2019-10-03 | $260.74 | $263.26 | $258.11 | $263.06 | $136.65 | 153,299 |
| 2019-10-02 | $262.01 | $262.89 | $259.66 | $260.15 | $135.14 | 252,337 |
| 2019-10-01 | $264.69 | $265.31 | $261.58 | $263.57 | $136.92 | 178,235 |
| 2019-09-30 | $262.77 | $265.51 | $262.02 | $263.52 | $136.89 | 259,723 |
| 2019-09-27 | $263.78 | $265.69 | $260.98 | $263.03 | $136.64 | 498,617 |
| 2019-09-26 | $265.88 | $268.54 | $262.87 | $264.25 | $137.27 | 240,433 |
| 2019-09-25 | $264.50 | $267.14 | $263.70 | $265.92 | $138.14 | 331,748 |
| 2019-09-24 | $272.63 | $272.63 | $264.50 | $264.64 | $137.47 | 349,512 |
| 2019-09-23 | $268.21 | $273.60 | $267.87 | $272.04 | $141.32 | 457,681 |
| 2019-09-20 | $268.58 | $270.10 | $266.63 | $268.52 | $139.49 | 374,732 |
| 2019-09-19 | $268.00 | $270.21 | $266.05 | $268.78 | $139.62 | 733,169 |
| 2019-09-18 | $270.78 | $270.85 | $264.45 | $267.78 | $139.10 | 376,780 |
| 2019-09-17 | $271.25 | $272.26 | $268.68 | $271.50 | $141.04 | 377,841 |
| 2019-09-16 | $268.50 | $271.32 | $267.01 | $270.92 | $140.74 | 531,115 |
| 2019-09-13 | $265.30 | $269.24 | $264.50 | $268.64 | $139.55 | 577,641 |
| 2019-09-12 | $259.50 | $266.46 | $258.65 | $264.54 | $137.42 | 523,754 |
| 2019-09-11 | $255.18 | $258.80 | $254.64 | $258.18 | $134.12 | 317,093 |
| 2019-09-10 | $251.56 | $254.99 | $250.60 | $254.85 | $132.39 | 313,884 |
| 2019-09-09 | $254.40 | $255.01 | $251.01 | $252.40 | $131.12 | 359,415 |
| 2019-09-06 | $254.20 | $254.91 | $252.74 | $253.28 | $131.57 | 371,935 |
| 2019-09-05 | $250.14 | $254.75 | $249.52 | $253.84 | $131.86 | 605,892 |
| 2019-09-04 | $250.00 | $251.04 | $247.91 | $248.37 | $129.02 | 348,875 |
| 2019-09-03 | $250.51 | $254.14 | $248.03 | $249.02 | $129.36 | 282,537 |
| 2019-08-30 | $248.62 | $252.90 | $247.81 | $252.33 | $131.08 | 401,238 |
| 2019-08-29 | $252.34 | $253.10 | $247.80 | $248.11 | $128.89 | 287,407 |
| 2019-08-28 | $248.00 | $252.69 | $247.58 | $250.65 | $130.21 | 488,533 |
| 2019-08-27 | $253.50 | $254.10 | $247.84 | $249.25 | $129.48 | 601,118 |
| 2019-08-26 | $256.21 | $256.48 | $248.58 | $252.53 | $131.18 | 920,058 |
| 2019-08-23 | $260.18 | $261.87 | $253.00 | $254.45 | $132.18 | 1,035,858 |
| 2019-08-22 | $261.36 | $268.24 | $260.64 | $261.44 | $135.81 | 840,680 |
| 2019-08-21 | $268.24 | $268.48 | $258.13 | $261.13 | $135.65 | 1,678,590 |
| 2019-08-20 | $282.50 | $283.78 | $264.51 | $267.33 | $138.87 | 2,989,189 |
| 2019-08-19 | $293.72 | $295.65 | $290.11 | $293.43 | $152.43 | 522,404 |
| 2019-08-16 | $286.15 | $293.41 | $286.15 | $291.50 | $151.43 | 278,021 |
| 2019-08-15 | $286.03 | $289.00 | $280.49 | $286.32 | $148.74 | 487,378 |
| 2019-08-14 | $287.30 | $288.81 | $284.64 | $285.23 | $148.17 | 454,283 |
| 2019-08-13 | $286.99 | $292.18 | $286.39 | $290.46 | $150.89 | 281,748 |
| 2019-08-12 | $293.06 | $293.06 | $286.44 | $287.21 | $149.20 | 293,739 |
| 2019-08-09 | $295.07 | $296.45 | $291.85 | $294.69 | $153.08 | 177,612 |
| 2019-08-08 | $290.06 | $296.48 | $290.06 | $296.26 | $153.90 | 350,785 |
| 2019-08-07 | $283.94 | $290.00 | $283.45 | $288.51 | $149.87 | 352,608 |
| 2019-08-06 | $281.58 | $286.98 | $280.35 | $285.91 | $148.52 | 214,177 |
| 2019-08-05 | $286.99 | $288.51 | $280.02 | $281.23 | $146.09 | 418,994 |
| 2019-08-02 | $288.69 | $291.67 | $286.76 | $289.53 | $150.40 | 239,008 |
| 2019-08-01 | $290.56 | $293.25 | $288.47 | $289.59 | $150.43 | 275,665 |
| 2019-07-31 | $290.78 | $293.41 | $288.65 | $290.04 | $150.67 | 323,155 |
| 2019-07-30 | $286.78 | $291.03 | $286.28 | $290.57 | $150.94 | 338,426 |
| 2019-07-29 | $289.80 | $291.25 | $286.51 | $287.42 | $149.31 | 261,618 |
| 2019-07-26 | $287.21 | $291.58 | $287.21 | $289.38 | $150.33 | 288,816 |
| 2019-07-25 | $284.72 | $288.24 | $283.94 | $287.27 | $149.23 | 186,299 |
| 2019-07-24 | $284.33 | $287.09 | $283.84 | $286.21 | $148.68 | 169,446 |
| 2019-07-23 | $285.12 | $288.22 | $282.98 | $284.61 | $147.85 | 198,777 |
| 2019-07-22 | $283.20 | $285.12 | $282.54 | $284.51 | $147.80 | 189,235 |
| 2019-07-19 | $285.44 | $287.63 | $282.40 | $282.60 | $146.80 | 283,950 |
| 2019-07-18 | $286.01 | $286.66 | $284.42 | $285.10 | $148.10 | 177,442 |
| 2019-07-17 | $288.50 | $288.99 | $284.71 | $286.97 | $149.07 | 233,432 |
| 2019-07-16 | $290.28 | $293.12 | $288.70 | $288.80 | $150.02 | 255,219 |
| 2019-07-15 | $290.41 | $291.13 | $288.42 | $290.84 | $151.08 | 160,993 |
| 2019-07-12 | $287.42 | $290.79 | $287.22 | $290.42 | $150.87 | 178,767 |
| 2019-07-11 | $285.97 | $287.49 | $284.55 | $286.53 | $148.85 | 128,189 |
| 2019-07-10 | $285.10 | $286.56 | $284.01 | $285.88 | $148.51 | 157,663 |
| 2019-07-09 | $280.96 | $284.36 | $280.34 | $283.91 | $147.48 | 261,323 |
| 2019-07-08 | $284.29 | $285.24 | $279.00 | $281.49 | $146.23 | 332,449 |
| 2019-07-05 | $283.41 | $286.80 | $282.00 | $284.82 | $147.96 | 185,421 |
| 2019-07-03 | $282.20 | $286.00 | $281.37 | $284.69 | $147.89 | 165,322 |
| 2019-07-02 | $280.15 | $283.52 | $279.10 | $281.23 | $146.09 | 283,168 |
| 2019-07-01 | $276.00 | $279.83 | $270.30 | $279.75 | $145.32 | 699,012 |
| 2019-06-28 | $278.40 | $280.42 | $277.10 | $279.94 | $145.42 | 282,629 |
| 2019-06-27 | $274.45 | $279.50 | $272.42 | $277.98 | $144.40 | 367,744 |
| 2019-06-26 | $272.92 | $275.77 | $269.66 | $274.12 | $142.40 | 584,634 |
| 2019-06-25 | $277.81 | $278.20 | $272.10 | $272.47 | $141.54 | 364,866 |
| 2019-06-24 | $281.35 | $284.37 | $277.01 | $278.20 | $144.52 | 459,396 |
| 2019-06-21 | $286.72 | $286.72 | $280.89 | $281.44 | $146.20 | 432,575 |
| 2019-06-20 | $289.47 | $290.43 | $284.84 | $287.70 | $149.45 | 476,720 |
| 2019-06-19 | $290.42 | $292.17 | $287.56 | $287.89 | $149.55 | 236,872 |
| 2019-06-18 | $292.90 | $295.36 | $289.79 | $290.00 | $150.65 | 176,655 |
| 2019-06-17 | $292.87 | $295.72 | $290.99 | $292.10 | $151.74 | 222,168 |
| 2019-06-14 | $292.00 | $293.64 | $289.53 | $292.50 | $151.95 | 347,008 |
| 2019-06-13 | $288.81 | $292.91 | $286.66 | $292.42 | $151.90 | 179,094 |
| 2019-06-12 | $288.25 | $289.95 | $286.09 | $287.94 | $149.58 | 128,098 |
| 2019-06-11 | $291.04 | $291.88 | $285.41 | $288.27 | $149.75 | 491,202 |
| 2019-06-10 | $298.28 | $299.97 | $292.59 | $292.70 | $152.05 | 241,216 |
| 2019-06-07 | $301.62 | $301.71 | $292.00 | $296.91 | $154.24 | 448,133 |
| 2019-06-06 | $305.56 | $305.56 | $301.97 | $302.37 | $157.07 | 204,933 |
| 2019-06-05 | $300.73 | $305.85 | $300.03 | $305.05 | $158.47 | 187,932 |
| 2019-06-04 | $294.00 | $300.62 | $292.64 | $299.99 | $155.84 | 283,990 |
| 2019-06-03 | $295.30 | $299.00 | $292.67 | $292.82 | $152.11 | 224,282 |
| 2019-05-31 | $293.94 | $295.85 | $292.25 | $295.84 | $153.68 | 198,877 |
| 2019-05-30 | $297.57 | $299.04 | $293.33 | $295.59 | $153.55 | 174,895 |
| 2019-05-29 | $299.35 | $300.85 | $295.98 | $296.76 | $154.16 | 192,400 |
| 2019-05-28 | $298.31 | $302.70 | $297.23 | $300.12 | $155.90 | 229,741 |
| 2019-05-24 | $303.99 | $304.30 | $296.61 | $298.39 | $155.01 | 239,913 |
| 2019-05-23 | $300.43 | $304.39 | $298.50 | $301.63 | $156.69 | 330,943 |
| 2019-05-22 | $305.74 | $308.01 | $302.21 | $302.28 | $157.03 | 149,377 |
| 2019-05-21 | $304.92 | $308.46 | $304.02 | $306.21 | $159.07 | 219,912 |
| 2019-05-20 | $301.10 | $304.27 | $298.02 | $303.42 | $157.62 | 212,976 |
| 2019-05-17 | $301.86 | $305.82 | $299.49 | $301.43 | $156.59 | 166,882 |
| 2019-05-16 | $303.63 | $307.40 | $302.56 | $304.49 | $158.17 | 228,049 |
| 2019-05-15 | $300.34 | $304.00 | $297.60 | $301.68 | $156.72 | 247,120 |
| 2019-05-14 | $302.42 | $303.50 | $299.35 | $302.41 | $157.09 | 339,419 |
| 2019-05-13 | $297.09 | $304.05 | $296.69 | $302.26 | $157.02 | 340,767 |
| 2019-05-10 | $294.89 | $302.66 | $293.50 | $301.69 | $156.72 | 327,742 |
| 2019-05-09 | $292.21 | $296.55 | $290.78 | $296.12 | $153.83 | 475,018 |
| 2019-05-08 | $301.53 | $302.09 | $295.00 | $295.30 | $153.40 | 599,840 |
| 2019-05-07 | $306.90 | $308.00 | $302.92 | $304.83 | $158.35 | 281,819 |
| 2019-05-06 | $302.60 | $310.75 | $302.60 | $309.56 | $160.81 | 170,899 |
| 2019-05-03 | $307.31 | $309.49 | $305.68 | $307.22 | $159.59 | 176,811 |
| 2019-05-02 | $308.17 | $310.07 | $305.30 | $308.85 | $160.44 | 225,758 |
| 2019-05-01 | $313.00 | $314.00 | $308.38 | $308.39 | $160.20 | 136,033 |
| 2019-04-30 | $312.31 | $313.65 | $308.48 | $312.44 | $162.30 | 204,579 |
| 2019-04-29 | $312.38 | $315.95 | $311.63 | $312.35 | $162.26 | 195,867 |
| 2019-04-26 | $308.30 | $312.74 | $306.46 | $312.05 | $162.10 | 150,671 |
| 2019-04-25 | $309.47 | $309.99 | $306.55 | $307.26 | $159.61 | 251,465 |
| 2019-04-24 | $306.83 | $312.93 | $306.83 | $309.79 | $160.93 | 266,704 |
| 2019-04-23 | $304.93 | $308.65 | $304.42 | $307.71 | $159.85 | 267,553 |
| 2019-04-22 | $307.24 | $308.04 | $301.23 | $304.14 | $157.99 | 268,804 |
| 2019-04-18 | $308.01 | $309.55 | $303.99 | $308.20 | $160.10 | 193,855 |
| 2019-04-17 | $311.04 | $311.04 | $306.57 | $307.72 | $159.85 | 194,350 |
| 2019-04-16 | $307.60 | $310.00 | $306.38 | $309.84 | $160.95 | 187,764 |
| 2019-04-15 | $305.01 | $307.49 | $303.25 | $307.30 | $159.63 | 185,369 |
| 2019-04-12 | $305.71 | $306.00 | $303.53 | $305.33 | $158.61 | 127,172 |
| 2019-04-11 | $304.40 | $305.17 | $302.59 | $303.79 | $157.81 | 309,039 |
| 2019-04-10 | $301.53 | $306.12 | $301.00 | $303.75 | $157.79 | 254,012 |
| 2019-04-09 | $295.98 | $302.83 | $295.98 | $300.21 | $155.95 | 285,523 |
| 2019-04-08 | $298.00 | $298.01 | $295.12 | $296.99 | $154.28 | 125,732 |
| 2019-04-05 | $296.21 | $298.27 | $296.21 | $297.25 | $154.41 | 134,555 |
| 2019-04-04 | $299.18 | $300.44 | $294.57 | $295.26 | $153.38 | 203,428 |
| 2019-04-03 | $299.09 | $300.81 | $297.87 | $298.70 | $155.17 | 223,310 |
| 2019-04-02 | $293.20 | $298.00 | $291.00 | $297.40 | $154.49 | 285,858 |
| 2019-04-01 | $295.07 | $296.54 | $291.44 | $293.07 | $152.24 | 345,570 |
| 2019-03-29 | $294.62 | $295.00 | $291.95 | $293.13 | $152.27 | 171,993 |
| 2019-03-28 | $289.28 | $294.50 | $288.80 | $293.50 | $152.47 | 218,699 |
| 2019-03-27 | $286.42 | $289.10 | $284.93 | $288.29 | $149.76 | 228,113 |
| 2019-03-26 | $286.45 | $288.06 | $284.34 | $286.11 | $148.63 | 543,968 |
| 2019-03-25 | $286.10 | $288.94 | $285.00 | $286.42 | $148.79 | 416,237 |
| 2019-03-22 | $293.43 | $294.25 | $284.93 | $286.64 | $148.90 | 301,223 |
| 2019-03-21 | $291.00 | $297.42 | $291.00 | $294.93 | $153.21 | 162,629 |
| 2019-03-20 | $292.31 | $292.89 | $288.14 | $291.67 | $151.52 | 278,544 |
| 2019-03-19 | $295.46 | $295.57 | $291.22 | $292.20 | $151.79 | 395,823 |
| 2019-03-18 | $297.29 | $298.33 | $293.86 | $294.48 | $152.97 | 252,235 |
| 2019-03-15 | $295.73 | $298.44 | $295.00 | $297.30 | $154.44 | 377,163 |
| 2019-03-14 | $296.10 | $296.58 | $294.63 | $295.02 | $153.26 | 308,301 |
| 2019-03-13 | $296.50 | $298.62 | $294.05 | $296.85 | $154.21 | 275,118 |
| 2019-03-12 | $297.29 | $298.75 | $293.94 | $296.01 | $153.77 | 407,007 |
| 2019-03-11 | $294.32 | $298.00 | $293.01 | $297.07 | $154.32 | 368,608 |
| 2019-03-08 | $292.23 | $294.85 | $291.76 | $293.51 | $152.47 | 229,152 |
| 2019-03-07 | $294.88 | $298.80 | $292.02 | $295.10 | $153.30 | 433,343 |
| 2019-03-06 | $290.81 | $295.90 | $290.61 | $294.32 | $152.89 | 354,758 |
| 2019-03-05 | $290.00 | $292.88 | $288.02 | $291.81 | $151.59 | 497,419 |
| 2019-03-04 | $294.44 | $296.23 | $285.94 | $289.00 | $150.13 | 412,842 |
| 2019-03-01 | $289.89 | $293.73 | $288.28 | $293.19 | $152.30 | 508,126 |
| 2019-02-28 | $288.48 | $290.15 | $285.71 | $288.14 | $149.68 | 270,176 |
| 2019-02-27 | $289.28 | $290.63 | $285.41 | $287.97 | $149.59 | 362,847 |
| 2019-02-26 | $292.00 | $292.00 | $287.26 | $289.16 | $150.21 | 452,412 |
| 2019-02-25 | $300.00 | $300.00 | $290.82 | $291.81 | $151.59 | 616,286 |
| 2019-02-22 | $295.57 | $298.41 | $294.69 | $297.43 | $154.51 | 280,793 |
| 2019-02-21 | $295.17 | $297.61 | $292.98 | $295.03 | $153.26 | 337,933 |
| 2019-02-20 | $295.78 | $300.84 | $293.20 | $295.18 | $153.34 | 397,784 |
| 2019-02-19 | $291.10 | $296.53 | $291.10 | $295.31 | $153.41 | 441,014 |
| 2019-02-15 | $291.06 | $293.33 | $289.40 | $291.71 | $151.54 | 253,690 |
| 2019-02-14 | $289.15 | $292.42 | $287.83 | $290.02 | $150.66 | 425,133 |
| 2019-02-13 | $290.59 | $290.59 | $286.85 | $289.35 | $150.31 | 274,704 |
| 2019-02-12 | $291.28 | $292.20 | $287.89 | $290.39 | $150.85 | 667,443 |
| 2019-02-11 | $289.37 | $290.82 | $287.31 | $288.38 | $149.81 | 367,230 |
| 2019-02-08 | $282.00 | $289.12 | $281.03 | $287.88 | $149.55 | 305,853 |
| 2019-02-07 | $284.00 | $284.00 | $279.14 | $283.22 | $147.13 | 298,832 |
| 2019-02-06 | $287.89 | $287.89 | $281.26 | $284.13 | $147.60 | 395,730 |
| 2019-02-05 | $280.65 | $289.34 | $280.65 | $287.49 | $149.34 | 457,204 |
| 2019-02-04 | $278.97 | $287.17 | $277.14 | $279.77 | $145.33 | 694,773 |
| 2019-02-01 | $277.92 | $284.96 | $266.53 | $279.06 | $144.96 | 1,658,134 |
| 2019-01-31 | $277.64 | $280.76 | $275.35 | $277.90 | $144.36 | 536,736 |
| 2019-01-30 | $276.97 | $277.92 | $272.54 | $276.87 | $143.83 | 343,862 |
| 2019-01-29 | $280.20 | $280.37 | $274.45 | $274.89 | $142.80 | 372,443 |
| 2019-01-28 | $278.00 | $283.38 | $276.19 | $279.94 | $145.42 | 489,854 |
| 2019-01-25 | $279.76 | $282.77 | $277.35 | $278.93 | $144.90 | 449,708 |
| 2019-01-24 | $274.33 | $278.20 | $274.10 | $277.52 | $144.16 | 501,803 |
| 2019-01-23 | $276.05 | $278.40 | $270.58 | $274.32 | $142.50 | 429,940 |
| 2019-01-22 | $272.69 | $278.95 | $270.93 | $273.72 | $142.19 | 449,344 |
| 2019-01-18 | $272.78 | $275.10 | $271.04 | $274.59 | $142.64 | 407,540 |
| 2019-01-17 | $270.51 | $273.74 | $269.61 | $271.66 | $141.12 | 420,938 |
| 2019-01-16 | $271.82 | $273.48 | $268.71 | $271.09 | $140.82 | 431,655 |
| 2019-01-15 | $275.64 | $276.93 | $270.30 | $271.64 | $141.11 | 369,346 |
| 2019-01-14 | $277.91 | $279.71 | $273.72 | $274.40 | $142.54 | 353,316 |
| 2019-01-11 | $276.31 | $282.27 | $275.00 | $280.09 | $145.50 | 511,526 |
| 2019-01-10 | $269.25 | $277.94 | $268.01 | $277.62 | $144.22 | 538,370 |
| 2019-01-09 | $269.88 | $271.45 | $267.63 | $270.73 | $140.64 | 337,775 |
| 2019-01-08 | $270.30 | $273.22 | $264.85 | $269.40 | $139.95 | 413,977 |
| 2019-01-07 | $266.86 | $270.72 | $264.15 | $268.48 | $139.47 | 826,296 |
| 2019-01-04 | $264.09 | $271.24 | $263.51 | $266.32 | $138.35 | 594,057 |
| 2019-01-03 | $263.86 | $266.99 | $259.59 | $260.78 | $135.47 | 584,330 |
| 2019-01-02 | $263.51 | $266.86 | $259.75 | $265.61 | $137.98 | 608,181 |
| 2018-12-31 | $263.41 | $267.70 | $262.29 | $267.70 | $139.06 | 357,259 |
| 2018-12-28 | $258.21 | $265.98 | $255.51 | $262.35 | $136.28 | 940,925 |
| 2018-12-27 | $251.29 | $258.31 | $249.62 | $258.16 | $134.11 | 454,141 |
| 2018-12-26 | $248.14 | $255.79 | $245.62 | $255.55 | $132.75 | 911,549 |
| 2018-12-24 | $245.00 | $246.24 | $240.33 | $242.54 | $125.99 | 221,079 |
| 2018-12-21 | $253.22 | $255.35 | $245.72 | $247.02 | $128.32 | 452,416 |
| 2018-12-20 | $256.42 | $258.29 | $250.50 | $252.68 | $131.26 | 433,447 |
| 2018-12-19 | $258.18 | $262.41 | $255.08 | $257.40 | $133.71 | 406,191 |
| 2018-12-18 | $266.07 | $266.12 | $258.83 | $259.21 | $134.65 | 537,928 |
| 2018-12-17 | $260.74 | $279.63 | $260.74 | $265.00 | $137.66 | 1,403,260 |
| 2018-12-14 | $261.05 | $264.38 | $257.60 | $261.49 | $135.84 | 867,222 |
| 2018-12-13 | $266.91 | $268.42 | $260.89 | $262.76 | $136.50 | 732,753 |
| 2018-12-12 | $272.12 | $272.12 | $264.11 | $266.55 | $138.47 | 804,555 |
| 2018-12-11 | $281.12 | $281.12 | $268.18 | $268.99 | $139.73 | 706,026 |
| 2018-12-10 | $271.72 | $280.77 | $270.52 | $279.18 | $145.03 | 755,442 |
| 2018-12-07 | $270.95 | $273.60 | $267.18 | $271.48 | $141.03 | 590,835 |
| 2018-12-06 | $257.94 | $272.49 | $256.02 | $271.02 | $140.79 | 898,067 |
| 2018-12-04 | $268.49 | $272.33 | $261.47 | $262.00 | $136.10 | 722,177 |
| 2018-12-03 | $274.38 | $274.98 | $266.21 | $270.11 | $140.32 | 437,988 |
| 2018-11-30 | $272.49 | $275.95 | $267.23 | $270.02 | $140.27 | 641,340 |
| 2018-11-29 | $272.59 | $275.90 | $266.87 | $272.21 | $141.41 | 487,771 |
| 2018-11-28 | $262.55 | $274.96 | $261.11 | $274.63 | $142.66 | 593,466 |
| 2018-11-27 | $264.77 | $266.45 | $260.22 | $261.03 | $135.60 | 386,542 |
| 2018-11-26 | $264.13 | $267.57 | $263.35 | $264.92 | $137.62 | 870,575 |
| 2018-11-23 | $258.66 | $262.05 | $257.04 | $261.13 | $135.65 | 143,213 |
| 2018-11-21 | $255.51 | $261.53 | $253.43 | $260.00 | $135.06 | 355,813 |
| 2018-11-20 | $246.62 | $257.77 | $246.19 | $254.21 | $132.06 | 698,771 |
| 2018-11-19 | $257.55 | $257.59 | $250.20 | $250.91 | $130.34 | 661,056 |
| 2018-11-16 | $255.30 | $258.87 | $253.92 | $257.59 | $133.81 | 431,181 |
| 2018-11-15 | $251.24 | $257.86 | $250.13 | $256.35 | $133.17 | 462,034 |
| 2018-11-14 | $264.57 | $265.00 | $251.29 | $252.56 | $131.20 | 1,067,216 |
| 2018-11-13 | $265.30 | $269.05 | $260.56 | $262.66 | $136.45 | 466,534 |
| 2018-11-12 | $271.15 | $271.15 | $260.32 | $264.76 | $137.54 | 487,902 |
| 2018-11-09 | $270.86 | $273.59 | $270.00 | $271.04 | $140.80 | 492,763 |
| 2018-11-08 | $276.93 | $279.57 | $271.28 | $272.50 | $141.56 | 301,735 |
| 2018-11-07 | $276.32 | $280.85 | $271.88 | $277.43 | $144.12 | 638,814 |
| 2018-11-06 | $273.87 | $277.39 | $271.27 | $274.63 | $142.66 | 845,633 |
| 2018-11-05 | $265.00 | $277.02 | $265.00 | $273.99 | $142.33 | 795,261 |
| 2018-11-02 | $272.20 | $272.20 | $257.40 | $262.09 | $136.15 | 1,673,540 |
| 2018-11-01 | $278.81 | $280.35 | $269.91 | $271.25 | $140.91 | 1,234,893 |
| 2018-10-31 | $279.20 | $284.60 | $275.77 | $276.62 | $143.70 | 840,710 |
| 2018-10-30 | $270.73 | $276.55 | $269.46 | $275.85 | $143.30 | 583,127 |
| 2018-10-29 | $273.25 | $277.96 | $265.33 | $271.15 | $140.86 | 998,146 |
| 2018-10-26 | $273.04 | $273.73 | $264.19 | $270.93 | $140.74 | 740,417 |
| 2018-10-25 | $274.71 | $278.24 | $271.64 | $276.35 | $143.56 | 601,915 |
| 2018-10-24 | $282.30 | $283.90 | $271.86 | $272.26 | $141.43 | 602,441 |
| 2018-10-23 | $283.87 | $285.93 | $280.52 | $281.74 | $146.36 | 379,042 |
| 2018-10-22 | $288.44 | $288.44 | $283.39 | $286.37 | $148.76 | 304,284 |
| 2018-10-19 | $287.66 | $295.68 | $283.57 | $287.41 | $149.30 | 642,129 |
| 2018-10-18 | $290.19 | $291.66 | $281.90 | $285.96 | $148.55 | 476,827 |
| 2018-10-17 | $298.96 | $300.83 | $289.49 | $292.16 | $151.77 | 399,438 |
| 2018-10-16 | $293.81 | $300.89 | $293.73 | $298.95 | $155.30 | 276,292 |
| 2018-10-15 | $287.11 | $295.53 | $283.91 | $291.45 | $151.40 | 240,485 |
| 2018-10-12 | $287.11 | $291.00 | $285.01 | $288.01 | $149.61 | 426,708 |
| 2018-10-11 | $280.17 | $287.98 | $278.35 | $280.71 | $145.82 | 628,610 |
| 2018-10-10 | $291.29 | $291.29 | $280.58 | $280.77 | $145.85 | 766,618 |
| 2018-10-09 | $290.69 | $293.50 | $287.81 | $291.45 | $151.40 | 688,797 |
| 2018-10-08 | $299.33 | $300.11 | $290.55 | $290.90 | $151.12 | 439,345 |
| 2018-10-05 | $310.13 | $310.39 | $295.43 | $300.62 | $156.16 | 624,715 |
| 2018-10-04 | $311.80 | $315.11 | $299.59 | $309.47 | $160.76 | 1,005,298 |
| 2018-10-03 | $311.04 | $312.59 | $307.58 | $308.75 | $160.39 | 376,414 |
| 2018-10-02 | $309.71 | $314.84 | $307.01 | $310.13 | $161.10 | 209,794 |
| 2018-10-01 | $315.78 | $317.70 | $307.26 | $309.75 | $160.91 | 405,053 |
| 2018-09-28 | $311.13 | $317.67 | $310.06 | $315.32 | $163.80 | 452,520 |
| 2018-09-27 | $306.36 | $312.35 | $304.34 | $311.40 | $161.76 | 286,995 |
| 2018-09-26 | $309.89 | $316.77 | $306.62 | $306.84 | $159.40 | 422,963 |
| 2018-09-25 | $303.20 | $309.94 | $302.61 | $309.55 | $160.80 | 326,891 |
| 2018-09-24 | $302.70 | $304.19 | $301.07 | $303.35 | $157.58 | 193,867 |
| 2018-09-21 | $305.34 | $306.56 | $303.13 | $304.16 | $158.00 | 288,389 |
| 2018-09-20 | $303.95 | $306.87 | $301.05 | $305.27 | $158.58 | 203,873 |
| 2018-09-19 | $307.35 | $307.99 | $301.23 | $303.26 | $157.54 | 227,579 |
| 2018-09-18 | $304.00 | $307.43 | $302.91 | $307.14 | $159.55 | 320,442 |
| 2018-09-17 | $309.98 | $311.51 | $303.76 | $304.43 | $158.14 | 295,448 |
| 2018-09-14 | $313.34 | $314.83 | $305.30 | $309.10 | $160.57 | 338,942 |
| 2018-09-13 | $312.06 | $315.84 | $311.19 | $312.53 | $162.35 | 211,282 |
| 2018-09-12 | $310.00 | $312.15 | $307.00 | $311.62 | $161.88 | 230,813 |
| 2018-09-11 | $313.38 | $314.63 | $310.34 | $310.45 | $161.27 | 350,871 |
| 2018-09-10 | $309.73 | $314.85 | $307.37 | $313.81 | $163.02 | 474,192 |
| 2018-09-07 | $300.79 | $310.18 | $300.42 | $308.40 | $160.21 | 704,681 |
| 2018-09-06 | $303.03 | $303.14 | $298.90 | $300.71 | $156.21 | 292,097 |
| 2018-09-05 | $306.74 | $307.73 | $299.62 | $302.12 | $156.94 | 909,135 |
| 2018-09-04 | $300.51 | $311.66 | $296.93 | $307.52 | $159.75 | 659,949 |
| 2018-08-31 | $302.19 | $303.80 | $300.58 | $301.94 | $156.85 | 358,350 |
| 2018-08-30 | $302.95 | $305.42 | $301.17 | $303.52 | $157.67 | 286,961 |
| 2018-08-29 | $300.08 | $304.10 | $299.52 | $302.95 | $157.37 | 384,811 |
| 2018-08-28 | $294.09 | $300.20 | $294.09 | $299.41 | $155.54 | 474,053 |
| 2018-08-27 | $297.27 | $299.56 | $292.74 | $293.93 | $152.69 | 248,778 |
| 2018-08-24 | $296.86 | $298.71 | $295.03 | $296.49 | $154.02 | 381,658 |
| 2018-08-23 | $298.55 | $300.40 | $296.52 | $297.25 | $154.41 | 198,841 |
| 2018-08-22 | $303.53 | $303.66 | $297.39 | $297.95 | $154.78 | 211,806 |
| 2018-08-21 | $301.00 | $306.80 | $300.78 | $303.00 | $157.40 | 310,288 |
| 2018-08-20 | $299.28 | $300.77 | $296.11 | $297.22 | $154.40 | 353,289 |
| 2018-08-17 | $301.96 | $301.96 | $294.26 | $298.17 | $154.89 | 390,585 |
| 2018-08-16 | $305.00 | $313.48 | $301.16 | $303.11 | $157.46 | 1,323,177 |
| 2018-08-15 | $312.93 | $314.99 | $308.01 | $309.86 | $160.96 | 417,729 |
| 2018-08-14 | $311.07 | $314.52 | $311.00 | $312.86 | $162.52 | 373,460 |
| 2018-08-13 | $319.15 | $320.61 | $308.66 | $309.55 | $160.80 | 667,177 |
| 2018-08-10 | $317.73 | $320.49 | $317.73 | $319.44 | $165.94 | 138,901 |
| 2018-08-09 | $315.88 | $319.63 | $314.02 | $318.44 | $165.42 | 157,256 |
| 2018-08-08 | $320.10 | $320.17 | $314.41 | $316.52 | $164.42 | 199,366 |
| 2018-08-07 | $316.00 | $321.40 | $315.19 | $320.16 | $166.31 | 275,093 |
| 2018-08-06 | $311.94 | $316.75 | $311.25 | $315.14 | $163.71 | 279,149 |
| 2018-08-03 | $312.45 | $314.54 | $308.13 | $311.14 | $161.63 | 259,117 |
| 2018-08-02 | $308.50 | $314.01 | $307.05 | $312.97 | $162.58 | 178,784 |
| 2018-08-01 | $312.18 | $314.87 | $309.08 | $309.55 | $160.80 | 316,731 |
| 2018-07-31 | $309.45 | $313.80 | $307.09 | $312.18 | $162.17 | 197,578 |
| 2018-07-30 | $311.20 | $312.76 | $306.49 | $309.61 | $160.83 | 311,970 |
| 2018-07-27 | $315.43 | $316.38 | $309.48 | $310.73 | $161.42 | 161,455 |
| 2018-07-26 | $313.38 | $316.42 | $312.40 | $315.32 | $163.80 | 201,078 |
| 2018-07-25 | $313.14 | $315.91 | $310.09 | $314.59 | $163.42 | 360,754 |
| 2018-07-24 | $324.26 | $324.26 | $311.84 | $313.21 | $162.70 | 497,949 |
| 2018-07-23 | $323.24 | $323.24 | $318.23 | $321.56 | $167.04 | 228,761 |
| 2018-07-20 | $323.03 | $325.96 | $317.90 | $323.74 | $168.17 | 287,987 |
| 2018-07-19 | $322.55 | $325.61 | $321.96 | $322.98 | $167.78 | 348,950 |
| 2018-07-18 | $325.09 | $325.10 | $320.81 | $323.00 | $167.79 | 385,214 |
| 2018-07-17 | $324.09 | $327.76 | $323.04 | $324.60 | $168.62 | 369,698 |
| 2018-07-16 | $327.49 | $328.34 | $324.07 | $325.24 | $168.95 | 305,826 |
| 2018-07-13 | $321.32 | $326.70 | $321.12 | $326.32 | $169.51 | 232,740 |
| 2018-07-12 | $320.00 | $323.17 | $318.38 | $321.17 | $166.84 | 329,126 |
| 2018-07-11 | $319.00 | $325.77 | $319.00 | $319.83 | $166.14 | 486,358 |
| 2018-07-10 | $324.28 | $325.56 | $319.43 | $320.19 | $166.33 | 972,032 |
| 2018-07-09 | $330.00 | $330.00 | $320.14 | $322.02 | $167.28 | 836,096 |
| 2018-07-06 | $319.98 | $328.19 | $318.50 | $327.30 | $170.02 | 583,864 |
| 2018-07-05 | $317.96 | $320.27 | $313.55 | $319.05 | $165.74 | 399,877 |
| 2018-07-03 | $321.63 | $321.63 | $315.52 | $316.33 | $164.33 | 408,027 |
| 2018-07-02 | $309.57 | $323.40 | $307.72 | $321.37 | $166.94 | 947,948 |
| 2018-06-29 | $309.15 | $321.92 | $305.50 | $310.19 | $161.14 | 1,269,967 |
| 2018-06-28 | $290.00 | $304.45 | $288.82 | $303.29 | $157.55 | 2,379,377 |
| 2018-06-27 | $272.00 | $272.93 | $265.92 | $266.23 | $138.30 | 354,868 |
| 2018-06-26 | $274.88 | $275.09 | $271.26 | $271.66 | $141.12 | 260,418 |
| 2018-06-25 | $278.88 | $278.88 | $271.97 | $273.50 | $142.08 | 273,462 |
| 2018-06-22 | $280.49 | $280.49 | $278.00 | $278.64 | $144.75 | 240,949 |
| 2018-06-21 | $281.92 | $283.10 | $277.51 | $278.66 | $144.76 | 397,257 |
| 2018-06-20 | $277.29 | $284.19 | $276.85 | $282.38 | $146.69 | 478,570 |
| 2018-06-19 | $278.23 | $280.91 | $275.64 | $276.01 | $143.38 | 217,348 |
| 2018-06-18 | $274.23 | $282.01 | $273.44 | $280.00 | $145.45 | 367,944 |
| 2018-06-15 | $274.62 | $276.97 | $273.23 | $274.90 | $142.80 | 317,738 |
| 2018-06-14 | $274.01 | $276.37 | $272.58 | $274.55 | $142.62 | 247,482 |
| 2018-06-13 | $276.00 | $277.36 | $273.05 | $273.70 | $142.18 | 415,623 |
| 2018-06-12 | $275.58 | $277.34 | $275.55 | $276.29 | $143.53 | 406,042 |
| 2018-06-11 | $274.39 | $277.43 | $272.01 | $275.51 | $143.12 | 560,298 |
| 2018-06-08 | $271.13 | $274.58 | $268.62 | $274.34 | $142.51 | 451,542 |
| 2018-06-07 | $268.68 | $271.76 | $268.15 | $271.55 | $141.06 | 417,315 |
| 2018-06-06 | $265.75 | $268.83 | $265.56 | $268.41 | $139.43 | 353,293 |
| 2018-06-05 | $264.40 | $265.59 | $261.86 | $265.47 | $137.90 | 277,900 |
| 2018-06-04 | $264.02 | $266.45 | $261.50 | $263.68 | $136.98 | 293,979 |
| 2018-06-01 | $262.61 | $264.62 | $261.23 | $263.68 | $136.98 | 355,145 |
| 2018-05-31 | $264.18 | $265.41 | $260.43 | $262.04 | $136.12 | 299,747 |
| 2018-05-30 | $263.80 | $266.72 | $263.26 | $264.67 | $137.49 | 533,829 |
| 2018-05-29 | $264.30 | $267.58 | $261.38 | $263.23 | $136.74 | 433,253 |
| 2018-05-25 | $265.82 | $266.67 | $265.01 | $265.57 | $137.96 | 174,124 |
| 2018-05-24 | $264.34 | $266.25 | $263.17 | $265.48 | $137.91 | 178,690 |
| 2018-05-23 | $262.00 | $264.67 | $260.76 | $264.00 | $137.14 | 231,071 |
| 2018-05-22 | $265.21 | $266.01 | $262.97 | $263.54 | $136.90 | 213,275 |
| 2018-05-21 | $268.26 | $270.00 | $262.74 | $265.27 | $137.80 | 329,184 |
| 2018-05-18 | $266.45 | $268.85 | $265.83 | $266.83 | $138.61 | 350,521 |
| 2018-05-17 | $268.08 | $269.66 | $266.15 | $266.56 | $138.47 | 252,534 |
| 2018-05-16 | $266.16 | $270.29 | $265.90 | $267.22 | $138.81 | 392,292 |
| 2018-05-15 | $260.32 | $266.96 | $258.15 | $266.55 | $138.47 | 499,033 |
| 2018-05-14 | $253.60 | $263.96 | $252.51 | $260.90 | $135.53 | 1,071,576 |
| 2018-05-11 | $253.01 | $254.81 | $252.40 | $254.20 | $132.05 | 172,358 |
| 2018-05-10 | $252.28 | $254.21 | $251.02 | $252.88 | $131.36 | 264,967 |
| 2018-05-09 | $250.00 | $251.69 | $246.26 | $251.31 | $130.55 | 561,515 |
| 2018-05-08 | $251.05 | $252.76 | $248.74 | $249.38 | $129.55 | 359,786 |
| 2018-05-07 | $251.72 | $253.16 | $249.98 | $250.57 | $130.16 | 312,981 |
| 2018-05-04 | $246.06 | $251.85 | $244.47 | $251.06 | $130.42 | 540,725 |
| 2018-05-03 | $236.85 | $248.96 | $236.85 | $246.79 | $128.20 | 795,879 |
| 2018-05-02 | $239.69 | $245.73 | $237.14 | $237.96 | $123.61 | 406,503 |
| 2018-05-01 | $243.10 | $243.10 | $236.78 | $238.91 | $124.11 | 578,746 |
| 2018-04-30 | $244.76 | $246.54 | $241.65 | $243.02 | $126.24 | 491,760 |
| 2018-04-27 | $242.82 | $246.78 | $241.59 | $245.13 | $127.34 | 446,248 |
| 2018-04-26 | $240.64 | $243.89 | $240.63 | $242.50 | $125.97 | 217,710 |
| 2018-04-25 | $242.31 | $242.49 | $239.73 | $240.99 | $125.19 | 487,708 |
| 2018-04-24 | $242.63 | $244.13 | $240.48 | $241.52 | $125.46 | 246,449 |
| 2018-04-23 | $245.42 | $247.74 | $242.28 | $242.39 | $125.92 | 217,182 |
| 2018-04-20 | $243.72 | $246.00 | $242.28 | $244.65 | $127.09 | 401,938 |
| 2018-04-19 | $243.20 | $245.00 | $241.50 | $243.57 | $126.53 | 271,306 |
| 2018-04-18 | $243.59 | $245.33 | $243.03 | $244.18 | $126.85 | 361,149 |
| 2018-04-17 | $244.47 | $244.47 | $241.21 | $242.65 | $126.05 | 269,822 |
| 2018-04-16 | $241.59 | $243.63 | $240.11 | $242.72 | $126.09 | 317,020 |
| 2018-04-13 | $241.00 | $242.79 | $239.28 | $241.48 | $125.44 | 338,199 |
| 2018-04-12 | $244.94 | $245.80 | $239.00 | $240.67 | $125.02 | 337,862 |
| 2018-04-11 | $244.30 | $246.66 | $242.56 | $244.25 | $126.88 | 171,921 |
| 2018-04-10 | $247.34 | $247.76 | $244.39 | $245.71 | $127.64 | 352,841 |
| 2018-04-09 | $245.91 | $248.09 | $243.26 | $245.72 | $127.65 | 378,407 |
| 2018-04-06 | $243.76 | $246.36 | $242.40 | $245.12 | $127.33 | 310,854 |
| 2018-04-05 | $242.80 | $245.20 | $241.72 | $244.78 | $127.16 | 210,402 |
| 2018-04-04 | $239.26 | $243.96 | $239.26 | $242.33 | $125.88 | 338,559 |
| 2018-04-03 | $244.00 | $244.00 | $238.40 | $241.76 | $125.59 | 450,674 |
| 2018-04-02 | $244.82 | $245.50 | $239.70 | $242.82 | $126.14 | 555,301 |
| 2018-03-29 | $243.67 | $246.49 | $242.02 | $245.80 | $127.69 | 340,790 |
| 2018-03-28 | $243.39 | $244.90 | $240.90 | $242.52 | $125.98 | 352,138 |
| 2018-03-27 | $245.87 | $247.00 | $242.01 | $243.60 | $126.54 | 236,989 |
| 2018-03-26 | $244.00 | $246.32 | $243.00 | $245.31 | $127.43 | 225,169 |
| 2018-03-23 | $244.00 | $245.64 | $240.49 | $241.66 | $125.54 | 354,001 |
| 2018-03-22 | $242.27 | $249.25 | $240.84 | $244.40 | $126.96 | 395,618 |
| 2018-03-21 | $241.44 | $244.84 | $240.44 | $244.06 | $126.78 | 342,255 |
| 2018-03-20 | $239.35 | $242.60 | $237.67 | $241.94 | $125.68 | 302,877 |
| 2018-03-19 | $243.31 | $243.31 | $237.21 | $238.36 | $123.82 | 379,081 |
| 2018-03-16 | $247.87 | $248.46 | $243.71 | $243.87 | $126.68 | 320,015 |
| 2018-03-15 | $247.64 | $249.44 | $244.21 | $247.35 | $128.49 | 156,587 |
| 2018-03-14 | $247.57 | $248.52 | $243.06 | $247.81 | $128.73 | 243,846 |
| 2018-03-13 | $251.19 | $252.25 | $246.37 | $246.85 | $128.23 | 329,171 |
| 2018-03-12 | $245.48 | $254.50 | $245.48 | $249.78 | $129.75 | 574,963 |
| 2018-03-09 | $245.46 | $247.00 | $242.05 | $244.62 | $127.07 | 179,818 |
| 2018-03-08 | $243.69 | $245.82 | $241.32 | $244.36 | $126.94 | 288,685 |
| 2018-03-07 | $241.32 | $243.99 | $240.58 | $242.56 | $126.00 | 362,627 |
| 2018-03-06 | $242.78 | $245.45 | $238.16 | $242.56 | $126.00 | 418,755 |
| 2018-03-05 | $239.12 | $243.48 | $238.72 | $242.92 | $126.19 | 406,618 |
| 2018-03-02 | $238.24 | $240.07 | $237.63 | $239.33 | $124.33 | 458,062 |
| 2018-03-01 | $244.07 | $245.21 | $238.34 | $240.00 | $124.67 | 385,878 |
| 2018-02-28 | $243.33 | $245.47 | $241.69 | $244.20 | $126.86 | 853,905 |
| 2018-02-27 | $246.11 | $246.32 | $239.72 | $242.76 | $126.11 | 559,240 |
| 2018-02-26 | $235.47 | $250.36 | $235.47 | $246.78 | $128.20 | 1,042,052 |
| 2018-02-23 | $230.18 | $233.06 | $228.68 | $231.97 | $120.50 | 443,629 |
| 2018-02-22 | $233.35 | $235.26 | $229.19 | $229.56 | $119.25 | 472,030 |
| 2018-02-21 | $230.50 | $236.40 | $228.08 | $232.14 | $120.59 | 625,152 |
| 2018-02-20 | $226.79 | $230.46 | $225.23 | $229.98 | $119.47 | 411,323 |
| 2018-02-16 | $225.40 | $229.74 | $225.15 | $226.98 | $117.91 | 375,015 |
| 2018-02-15 | $220.29 | $227.94 | $218.00 | $226.15 | $117.48 | 442,106 |
| 2018-02-14 | $208.75 | $220.28 | $208.75 | $219.96 | $114.26 | 811,581 |
| 2018-02-13 | $208.39 | $210.57 | $207.47 | $210.03 | $109.11 | 736,087 |
| 2018-02-12 | $209.48 | $211.62 | $207.98 | $208.74 | $108.44 | 530,867 |
| 2018-02-09 | $212.29 | $212.86 | $205.22 | $209.24 | $108.69 | 667,048 |
| 2018-02-08 | $218.26 | $218.32 | $210.56 | $210.77 | $109.49 | 529,163 |
| 2018-02-07 | $217.99 | $220.26 | $215.99 | $217.03 | $112.74 | 364,722 |
| 2018-02-06 | $218.03 | $221.04 | $215.61 | $218.49 | $113.50 | 459,847 |
| 2018-02-05 | $219.98 | $225.54 | $218.87 | $220.94 | $114.77 | 569,026 |
| 2018-02-02 | $228.64 | $229.31 | $218.01 | $220.69 | $114.64 | 748,744 |
| 2018-02-01 | $214.40 | $219.83 | $213.26 | $217.75 | $113.12 | 666,076 |
| 2018-01-31 | $217.29 | $217.29 | $212.59 | $215.84 | $112.12 | 259,054 |
| 2018-01-30 | $213.82 | $215.42 | $212.45 | $214.23 | $111.29 | 230,086 |
| 2018-01-29 | $213.23 | $216.09 | $212.21 | $214.61 | $111.48 | 508,225 |
| 2018-01-26 | $212.55 | $214.62 | $211.25 | $214.00 | $111.17 | 428,201 |
| 2018-01-25 | $214.90 | $214.90 | $210.34 | $212.08 | $110.17 | 342,232 |
| 2018-01-24 | $213.15 | $216.00 | $211.61 | $214.07 | $111.20 | 319,493 |
| 2018-01-23 | $211.84 | $213.15 | $210.55 | $211.04 | $109.63 | 323,424 |
| 2018-01-22 | $213.00 | $213.54 | $210.68 | $211.30 | $109.76 | 503,495 |
| 2018-01-19 | $211.25 | $212.69 | $210.53 | $212.00 | $110.13 | 198,629 |
| 2018-01-18 | $211.17 | $212.38 | $209.72 | $210.44 | $109.32 | 167,469 |
| 2018-01-17 | $211.80 | $212.17 | $210.07 | $211.33 | $109.78 | 271,068 |
| 2018-01-16 | $213.45 | $214.85 | $211.25 | $211.56 | $109.90 | 265,951 |
| 2018-01-12 | $211.83 | $213.23 | $209.96 | $212.99 | $110.64 | 160,539 |
| 2018-01-11 | $208.09 | $211.83 | $208.09 | $211.64 | $109.94 | 165,282 |
| 2018-01-10 | $209.75 | $209.98 | $207.15 | $207.90 | $108.00 | 205,430 |
| 2018-01-09 | $210.92 | $212.33 | $209.60 | $210.41 | $109.30 | 307,015 |
| 2018-01-08 | $212.70 | $213.00 | $210.07 | $210.33 | $109.26 | 403,118 |
| 2018-01-05 | $211.81 | $213.28 | $210.30 | $212.87 | $110.58 | 297,960 |
| 2018-01-04 | $212.00 | $212.27 | $210.22 | $211.08 | $109.65 | 205,392 |
| 2018-01-03 | $209.71 | $211.56 | $208.98 | $211.30 | $109.76 | 222,070 |
| 2018-01-02 | $211.78 | $212.37 | $208.04 | $209.43 | $108.79 | 344,713 |
| 2017-12-29 | $212.62 | $213.14 | $210.59 | $210.85 | $109.53 | 116,773 |
| 2017-12-28 | $212.97 | $213.48 | $211.24 | $213.03 | $110.66 | 163,821 |
| 2017-12-27 | $212.00 | $213.02 | $211.43 | $212.72 | $110.50 | 147,158 |
| 2017-12-26 | $210.80 | $212.08 | $210.47 | $211.81 | $110.03 | 103,048 |
| 2017-12-22 | $212.32 | $213.40 | $210.81 | $211.51 | $109.87 | 129,342 |
| 2017-12-21 | $212.36 | $214.97 | $211.29 | $213.97 | $111.15 | 211,032 |
| 2017-12-20 | $210.78 | $214.42 | $210.49 | $212.23 | $110.25 | 243,861 |
| 2017-12-19 | $214.28 | $215.51 | $213.31 | $214.03 | $111.18 | 315,928 |
| 2017-12-18 | $211.21 | $213.89 | $210.41 | $213.38 | $110.85 | 239,963 |
| 2017-12-15 | $210.81 | $211.50 | $209.34 | $210.13 | $109.16 | 332,274 |
| 2017-12-14 | $211.13 | $212.60 | $209.51 | $209.87 | $109.02 | 326,387 |
| 2017-12-13 | $212.26 | $213.20 | $210.21 | $210.83 | $109.52 | 226,016 |
| 2017-12-12 | $212.97 | $214.48 | $211.89 | $212.45 | $110.36 | 184,097 |
| 2017-12-11 | $214.45 | $214.64 | $212.61 | $213.20 | $110.75 | 226,861 |
| 2017-12-08 | $213.98 | $214.30 | $211.08 | $214.09 | $111.21 | 1,007,073 |
| 2017-12-07 | $210.81 | $214.47 | $210.81 | $213.24 | $110.77 | 519,540 |
| 2017-12-06 | $212.23 | $212.45 | $210.60 | $211.59 | $109.92 | 497,658 |
| 2017-12-05 | $212.00 | $215.16 | $210.92 | $212.25 | $110.26 | 785,330 |
| 2017-12-04 | $218.78 | $219.30 | $217.33 | $218.50 | $113.51 | 384,919 |
| 2017-12-01 | $217.13 | $219.82 | $215.41 | $217.07 | $112.76 | 292,859 |
| 2017-11-30 | $216.42 | $217.15 | $214.13 | $216.65 | $112.54 | 509,759 |
| 2017-11-29 | $214.50 | $215.92 | $213.94 | $215.57 | $111.98 | 899,891 |
| 2017-11-28 | $214.25 | $215.19 | $213.11 | $213.93 | $111.13 | 1,053,783 |
| 2017-11-27 | $215.43 | $217.04 | $214.09 | $214.31 | $111.33 | 380,538 |
| 2017-11-24 | $213.80 | $215.84 | $213.45 | $214.98 | $111.68 | 222,005 |
| 2017-11-22 | $213.99 | $214.69 | $212.51 | $214.15 | $111.25 | 522,046 |
| 2017-11-21 | $216.53 | $216.99 | $211.86 | $214.90 | $111.64 | 567,305 |
| 2017-11-20 | $218.23 | $218.73 | $214.63 | $215.00 | $111.69 | 578,361 |
| 2017-11-17 | $218.74 | $220.00 | $218.24 | $218.46 | $113.48 | 373,627 |
| 2017-11-16 | $221.64 | $221.64 | $218.50 | $219.07 | $113.80 | 515,074 |
| 2017-11-15 | $221.91 | $221.91 | $219.69 | $221.18 | $114.90 | 414,849 |
| 2017-11-14 | $224.99 | $226.43 | $222.09 | $222.71 | $115.69 | 381,042 |
| 2017-11-13 | $228.84 | $230.95 | $223.61 | $225.00 | $116.88 | 710,854 |
| 2017-11-10 | $229.05 | $231.19 | $228.32 | $229.63 | $119.29 | 184,809 |
| 2017-11-09 | $228.22 | $230.41 | $225.67 | $229.69 | $119.32 | 201,684 |
| 2017-11-08 | $225.96 | $230.35 | $225.25 | $229.06 | $118.99 | 241,226 |
| 2017-11-07 | $227.74 | $228.05 | $224.06 | $225.17 | $116.97 | 370,736 |
| 2017-11-06 | $228.90 | $229.29 | $226.21 | $227.31 | $118.08 | 508,979 |
| 2017-11-03 | $225.31 | $231.44 | $222.78 | $228.90 | $118.91 | 1,203,866 |
| 2017-11-02 | $224.85 | $226.19 | $219.64 | $221.00 | $114.80 | 588,773 |
| 2017-11-01 | $223.41 | $229.36 | $222.67 | $225.75 | $117.27 | 1,326,711 |
| 2017-10-31 | $220.75 | $223.35 | $219.02 | $222.69 | $115.68 | 273,645 |
| 2017-10-30 | $224.10 | $224.47 | $218.59 | $220.27 | $114.42 | 329,781 |
| 2017-10-27 | $216.80 | $224.58 | $216.37 | $224.15 | $116.44 | 752,527 |
| 2017-10-26 | $214.47 | $216.61 | $213.63 | $216.24 | $112.33 | 207,120 |
| 2017-10-25 | $217.00 | $217.02 | $212.72 | $214.20 | $111.27 | 225,264 |
| 2017-10-24 | $219.22 | $219.73 | $215.03 | $217.18 | $112.82 | 251,248 |
| 2017-10-23 | $219.65 | $220.47 | $218.49 | $219.61 | $114.08 | 385,129 |
| 2017-10-20 | $215.45 | $219.84 | $214.46 | $219.38 | $113.96 | 341,881 |
| 2017-10-19 | $209.25 | $215.00 | $209.25 | $214.92 | $111.65 | 391,741 |
| 2017-10-18 | $213.95 | $214.89 | $209.30 | $209.98 | $109.08 | 424,444 |
| 2017-10-17 | $217.88 | $217.88 | $213.77 | $214.01 | $111.17 | 272,263 |
| 2017-10-16 | $214.21 | $219.52 | $213.46 | $217.75 | $113.12 | 466,442 |
| 2017-10-13 | $215.00 | $215.18 | $212.68 | $214.25 | $111.30 | 338,973 |
| 2017-10-12 | $211.50 | $215.81 | $209.46 | $215.08 | $111.73 | 333,173 |
| 2017-10-11 | $210.14 | $211.35 | $207.98 | $210.83 | $109.52 | 392,898 |
| 2017-10-10 | $209.21 | $211.25 | $209.00 | $209.18 | $108.66 | 317,853 |
| 2017-10-09 | $212.17 | $212.17 | $209.25 | $209.58 | $108.87 | 188,357 |
| 2017-10-06 | $213.88 | $214.74 | $211.43 | $211.73 | $109.99 | 182,478 |
| 2017-10-05 | $214.32 | $217.02 | $212.81 | $214.25 | $111.30 | 363,730 |
| 2017-10-04 | $212.70 | $214.85 | $212.70 | $214.74 | $111.55 | 189,208 |
| 2017-10-03 | $214.50 | $215.25 | $211.99 | $213.21 | $110.76 | 238,683 |
| 2017-10-02 | $213.46 | $217.53 | $212.25 | $214.57 | $111.46 | 292,064 |
| 2017-09-29 | $215.54 | $215.54 | $212.83 | $214.10 | $111.22 | 277,143 |
| 2017-09-28 | $214.78 | $216.25 | $213.51 | $215.49 | $111.94 | 209,532 |
| 2017-09-27 | $209.67 | $217.20 | $209.67 | $216.17 | $112.29 | 273,216 |
| 2017-09-26 | $210.82 | $211.35 | $209.18 | $209.62 | $108.89 | 274,327 |
| 2017-09-25 | $212.69 | $213.00 | $209.75 | $209.96 | $109.07 | 281,384 |
| 2017-09-22 | $213.18 | $214.54 | $212.27 | $213.60 | $110.96 | 204,294 |
| 2017-09-21 | $214.37 | $214.37 | $212.01 | $213.48 | $110.90 | 277,520 |
| 2017-09-20 | $215.23 | $216.71 | $214.62 | $214.64 | $111.50 | 301,383 |
| 2017-09-19 | $217.03 | $217.03 | $213.05 | $214.51 | $111.43 | 370,183 |
| 2017-09-18 | $219.57 | $219.63 | $216.81 | $216.81 | $112.63 | 286,345 |
| 2017-09-15 | $218.79 | $221.08 | $218.33 | $219.59 | $114.07 | 380,921 |
| 2017-09-14 | $221.11 | $222.46 | $217.93 | $218.63 | $113.57 | 343,618 |
| 2017-09-13 | $224.54 | $224.92 | $220.39 | $222.09 | $115.37 | 257,983 |
| 2017-09-12 | $223.87 | $226.00 | $222.86 | $224.54 | $116.64 | 180,684 |
| 2017-09-11 | $221.55 | $224.62 | $221.55 | $224.17 | $116.45 | 310,253 |
| 2017-09-08 | $220.18 | $222.40 | $218.88 | $220.01 | $114.29 | 364,518 |
| 2017-09-07 | $226.74 | $226.95 | $219.93 | $220.49 | $114.54 | 494,713 |
| 2017-09-06 | $223.83 | $226.55 | $222.28 | $225.80 | $117.30 | 464,582 |
| 2017-09-05 | $209.00 | $226.69 | $209.00 | $223.79 | $116.25 | 893,741 |
| 2017-09-01 | $213.01 | $213.44 | $207.95 | $209.44 | $108.80 | 453,150 |
| 2017-08-31 | $211.90 | $214.00 | $210.82 | $212.51 | $110.39 | 842,961 |
| 2017-08-30 | $210.54 | $211.45 | $209.27 | $211.08 | $109.65 | 312,280 |
| 2017-08-29 | $210.94 | $212.38 | $209.98 | $210.36 | $109.28 | 218,482 |
| 2017-08-28 | $216.54 | $217.97 | $212.00 | $213.16 | $110.73 | 242,185 |
| 2017-08-25 | $215.50 | $218.06 | $215.25 | $215.82 | $112.11 | 255,321 |
| 2017-08-24 | $211.94 | $214.87 | $211.94 | $214.52 | $111.44 | 202,017 |
| 2017-08-23 | $212.39 | $213.26 | $210.41 | $211.55 | $109.89 | 234,436 |
| 2017-08-22 | $212.53 | $214.24 | $211.07 | $213.76 | $111.04 | 264,178 |
| 2017-08-21 | $209.05 | $212.88 | $209.05 | $212.46 | $110.37 | 183,625 |
| 2017-08-18 | $207.22 | $211.95 | $206.75 | $209.69 | $108.93 | 377,184 |
| 2017-08-17 | $214.46 | $220.12 | $207.47 | $208.15 | $108.13 | 606,516 |
| 2017-08-16 | $216.43 | $218.02 | $213.92 | $217.42 | $112.94 | 345,181 |
| 2017-08-15 | $216.86 | $217.11 | $215.00 | $216.09 | $112.25 | 150,378 |
| 2017-08-14 | $217.13 | $218.95 | $215.31 | $216.44 | $112.44 | 141,067 |
| 2017-08-11 | $214.04 | $216.33 | $214.02 | $215.66 | $112.03 | 204,985 |
| 2017-08-10 | $215.30 | $216.45 | $213.41 | $215.04 | $111.71 | 301,720 |
| 2017-08-09 | $214.90 | $217.74 | $214.02 | $215.96 | $112.19 | 209,317 |
| 2017-08-08 | $216.67 | $217.58 | $213.83 | $215.28 | $111.83 | 171,265 |
| 2017-08-07 | $217.00 | $217.88 | $216.27 | $216.94 | $112.69 | 366,936 |
| 2017-08-04 | $217.37 | $217.87 | $216.04 | $216.66 | $112.55 | 179,094 |
| 2017-08-03 | $217.52 | $218.49 | $216.65 | $216.87 | $112.66 | 188,269 |
| 2017-08-02 | $219.73 | $220.68 | $215.66 | $217.45 | $112.96 | 282,535 |
| 2017-08-01 | $220.85 | $221.68 | $219.20 | $219.44 | $113.99 | 239,950 |
| 2017-07-31 | $220.24 | $223.06 | $217.98 | $219.72 | $114.14 | 410,782 |
| 2017-07-28 | $217.90 | $220.70 | $216.72 | $219.82 | $114.19 | 251,223 |
| 2017-07-27 | $217.62 | $219.99 | $216.83 | $218.60 | $113.56 | 345,416 |
| 2017-07-26 | $215.50 | $218.32 | $215.50 | $217.28 | $112.87 | 336,447 |
| 2017-07-25 | $215.00 | $217.80 | $214.21 | $215.29 | $111.84 | 422,353 |
| 2017-07-24 | $211.48 | $214.74 | $211.25 | $214.15 | $111.25 | 280,498 |
| 2017-07-21 | $210.35 | $213.80 | $206.87 | $210.64 | $109.42 | 546,673 |
| 2017-07-20 | $206.30 | $211.98 | $204.41 | $210.60 | $109.40 | 527,377 |
| 2017-07-19 | $200.00 | $208.44 | $199.72 | $206.15 | $107.09 | 776,138 |
| 2017-07-18 | $198.24 | $202.05 | $197.42 | $199.74 | $103.76 | 383,820 |
| 2017-07-17 | $196.51 | $199.01 | $194.59 | $198.25 | $102.99 | 238,377 |
| 2017-07-14 | $194.95 | $198.60 | $194.53 | $196.46 | $102.06 | 383,672 |
| 2017-07-13 | $193.70 | $195.18 | $191.46 | $194.96 | $101.28 | 222,894 |
| 2017-07-12 | $192.50 | $194.49 | $190.62 | $194.15 | $100.86 | 187,395 |
| 2017-07-11 | $193.11 | $193.35 | $189.96 | $191.20 | $99.32 | 255,030 |
| 2017-07-10 | $194.76 | $195.25 | $192.56 | $193.10 | $100.31 | 240,419 |
| 2017-07-07 | $193.35 | $195.52 | $191.94 | $194.78 | $101.18 | 122,281 |
| 2017-07-06 | $195.50 | $195.91 | $192.45 | $192.83 | $100.17 | 206,966 |
| 2017-07-05 | $196.71 | $196.71 | $194.74 | $196.21 | $101.93 | 111,662 |
| 2017-07-03 | $197.47 | $197.48 | $196.16 | $196.71 | $102.19 | 49,594 |
| 2017-06-30 | $198.07 | $198.07 | $196.01 | $196.90 | $102.28 | 143,406 |
| 2017-06-29 | $200.55 | $201.06 | $196.04 | $197.83 | $102.77 | 159,553 |
| 2017-06-28 | $197.94 | $202.10 | $196.36 | $200.50 | $104.15 | 278,354 |
| 2017-06-27 | $199.86 | $200.97 | $197.18 | $197.30 | $102.49 | 109,812 |
| 2017-06-26 | $200.31 | $200.38 | $198.35 | $199.78 | $103.78 | 165,561 |
| 2017-06-23 | $197.64 | $199.51 | $196.09 | $199.24 | $103.50 | 276,777 |
| 2017-06-22 | $197.16 | $198.22 | $195.96 | $197.60 | $102.65 | 157,328 |
| 2017-06-21 | $196.09 | $197.70 | $194.14 | $197.69 | $102.69 | 264,432 |
| 2017-06-20 | $197.68 | $198.21 | $195.02 | $195.47 | $101.54 | 224,725 |
| 2017-06-19 | $195.18 | $198.26 | $194.29 | $197.73 | $102.72 | 317,066 |
| 2017-06-16 | $195.65 | $195.65 | $193.41 | $195.24 | $101.42 | 462,804 |
| 2017-06-15 | $194.29 | $196.18 | $194.00 | $195.44 | $101.53 | 188,193 |
| 2017-06-14 | $193.56 | $196.59 | $193.56 | $195.50 | $101.56 | 296,930 |
| 2017-06-13 | $195.92 | $196.19 | $192.97 | $193.85 | $100.70 | 196,273 |
| 2017-06-12 | $194.28 | $197.05 | $193.79 | $195.31 | $101.46 | 288,847 |
| 2017-06-09 | $194.38 | $194.97 | $192.15 | $194.72 | $101.15 | 320,633 |
| 2017-06-08 | $194.14 | $195.26 | $193.79 | $194.29 | $100.93 | 207,155 |
| 2017-06-07 | $194.69 | $195.52 | $193.59 | $194.29 | $100.93 | 164,138 |
| 2017-06-06 | $196.92 | $196.92 | $194.17 | $194.47 | $101.02 | 170,645 |
| 2017-06-05 | $198.73 | $199.03 | $196.62 | $197.08 | $102.38 | 170,235 |
| 2017-06-02 | $197.06 | $199.89 | $197.06 | $199.63 | $103.70 | 199,453 |
| 2017-06-01 | $195.51 | $197.80 | $195.39 | $196.85 | $102.26 | 205,580 |
| 2017-05-31 | $195.48 | $196.81 | $194.54 | $195.41 | $101.51 | 193,738 |
| 2017-05-30 | $195.14 | $197.75 | $193.99 | $195.39 | $101.50 | 135,157 |
| 2017-05-26 | $196.25 | $196.25 | $193.45 | $195.67 | $101.65 | 124,175 |
| 2017-05-25 | $195.77 | $195.85 | $193.73 | $194.54 | $101.06 | 158,652 |
| 2017-05-24 | $196.55 | $197.02 | $194.30 | $195.16 | $101.38 | 252,399 |
| 2017-05-23 | $198.60 | $198.96 | $195.95 | $196.51 | $102.08 | 225,010 |
| 2017-05-22 | $198.00 | $199.85 | $197.13 | $197.63 | $102.66 | 218,335 |
| 2017-05-19 | $196.77 | $197.74 | $195.63 | $196.96 | $102.32 | 174,632 |
| 2017-05-18 | $195.05 | $197.70 | $195.05 | $196.85 | $102.26 | 237,020 |
| 2017-05-17 | $198.00 | $199.99 | $195.68 | $196.02 | $101.83 | 172,354 |
| 2017-05-16 | $199.98 | $200.15 | $198.05 | $198.99 | $103.37 | 155,586 |
| 2017-05-15 | $200.51 | $201.00 | $198.91 | $199.70 | $103.74 | 173,746 |
| 2017-05-12 | $201.89 | $201.89 | $200.43 | $200.58 | $104.20 | 154,429 |
| 2017-05-11 | $201.06 | $202.87 | $200.12 | $202.50 | $105.19 | 197,884 |
| 2017-05-10 | $201.59 | $203.41 | $199.20 | $201.50 | $104.67 | 385,812 |
| 2017-05-09 | $200.60 | $202.23 | $200.09 | $202.09 | $104.98 | 262,197 |
| 2017-05-08 | $202.55 | $202.55 | $199.00 | $200.58 | $104.20 | 299,656 |
| 2017-05-05 | $197.42 | $202.60 | $197.42 | $202.02 | $104.94 | 317,016 |
| 2017-05-04 | $199.25 | $201.99 | $196.00 | $196.62 | $102.14 | 396,325 |
| 2017-05-03 | $203.03 | $204.20 | $197.06 | $199.25 | $103.51 | 312,450 |
| 2017-05-02 | $203.00 | $205.70 | $202.60 | $203.28 | $105.60 | 255,342 |
| 2017-05-01 | $202.10 | $202.79 | $200.63 | $202.33 | $105.11 | 123,940 |
| 2017-04-28 | $201.87 | $203.19 | $199.46 | $201.77 | $104.81 | 130,537 |
| 2017-04-27 | $199.67 | $201.71 | $199.43 | $201.13 | $104.48 | 132,961 |
| 2017-04-26 | $199.46 | $200.41 | $198.84 | $199.89 | $103.84 | 197,905 |
| 2017-04-25 | $198.89 | $200.00 | $198.25 | $199.39 | $103.58 | 175,030 |
| 2017-04-24 | $202.06 | $202.06 | $195.88 | $198.11 | $102.91 | 458,617 |
| 2017-04-21 | $200.88 | $200.96 | $199.28 | $199.58 | $103.68 | 179,814 |
| 2017-04-20 | $202.01 | $202.87 | $199.72 | $200.95 | $104.39 | 248,058 |
| 2017-04-19 | $199.31 | $200.18 | $197.61 | $198.90 | $103.32 | 166,237 |
| 2017-04-18 | $199.51 | $199.96 | $197.32 | $198.76 | $103.25 | 374,101 |
| 2017-04-17 | $196.54 | $200.21 | $196.51 | $199.97 | $103.88 | 272,400 |
| 2017-04-13 | $197.99 | $199.39 | $196.19 | $197.08 | $102.38 | 280,562 |
| 2017-04-12 | $198.98 | $200.50 | $198.00 | $199.21 | $103.48 | 199,024 |
| 2017-04-11 | $202.42 | $203.05 | $199.04 | $200.05 | $103.92 | 357,376 |
| 2017-04-10 | $205.22 | $205.60 | $199.85 | $202.04 | $104.95 | 506,005 |
| 2017-04-07 | $204.89 | $206.60 | $202.79 | $204.58 | $106.27 | 478,789 |
| 2017-04-06 | $197.50 | $206.50 | $196.16 | $204.63 | $106.30 | 917,867 |
| 2017-04-05 | $200.22 | $200.76 | $195.84 | $196.49 | $102.07 | 607,511 |
| 2017-04-04 | $197.97 | $201.00 | $197.82 | $199.14 | $103.45 | 963,094 |
| 2017-04-03 | $198.72 | $199.65 | $196.05 | $196.94 | $102.31 | 424,409 |
| 2017-03-31 | $199.83 | $201.11 | $198.24 | $199.71 | $103.74 | 508,538 |
| 2017-03-30 | $200.90 | $203.13 | $198.59 | $199.45 | $103.61 | 284,728 |
| 2017-03-29 | $198.45 | $202.89 | $198.45 | $201.12 | $104.48 | 373,671 |
| 2017-03-28 | $198.47 | $202.33 | $198.47 | $199.18 | $103.47 | 468,559 |
| 2017-03-27 | $195.60 | $198.41 | $194.26 | $198.00 | $102.86 | 329,515 |
| 2017-03-24 | $196.97 | $197.69 | $195.58 | $196.48 | $102.07 | 171,417 |
| 2017-03-23 | $194.44 | $197.07 | $194.00 | $196.17 | $101.91 | 319,520 |
| 2017-03-22 | $194.75 | $196.24 | $193.96 | $195.37 | $101.49 | 286,799 |
| 2017-03-21 | $199.29 | $199.29 | $194.50 | $195.43 | $101.52 | 410,046 |
| 2017-03-20 | $199.06 | $200.41 | $198.32 | $198.49 | $103.11 | 325,902 |
| 2017-03-17 | $199.99 | $199.99 | $198.16 | $198.72 | $103.23 | 320,851 |
| 2017-03-16 | $200.54 | $200.54 | $198.90 | $199.62 | $103.70 | 264,927 |
| 2017-03-15 | $201.21 | $203.47 | $198.25 | $200.03 | $103.91 | 568,834 |
| 2017-03-14 | $202.00 | $203.76 | $197.98 | $200.44 | $104.12 | 535,491 |
| 2017-03-13 | $202.00 | $206.24 | $201.93 | $202.50 | $105.19 | 857,391 |
| 2017-03-10 | $197.32 | $205.69 | $197.11 | $202.22 | $105.05 | 1,188,314 |
| 2017-03-09 | $194.93 | $199.05 | $192.90 | $197.78 | $102.74 | 685,121 |
| 2017-03-08 | $191.16 | $195.37 | $191.15 | $194.10 | $100.83 | 398,252 |
| 2017-03-07 | $191.15 | $191.49 | $189.65 | $190.11 | $98.76 | 269,391 |
| 2017-03-06 | $190.42 | $192.80 | $187.60 | $190.59 | $99.01 | 428,457 |
| 2017-03-03 | $185.87 | $191.18 | $185.16 | $189.64 | $98.51 | 735,454 |
| 2017-03-02 | $182.81 | $188.65 | $182.12 | $186.64 | $96.95 | 909,927 |
| 2017-03-01 | $180.07 | $185.97 | $180.07 | $183.48 | $95.31 | 814,026 |
| 2017-02-28 | $175.05 | $180.75 | $175.05 | $179.36 | $93.17 | 872,675 |
| 2017-02-27 | $177.69 | $178.00 | $176.11 | $176.32 | $91.59 | 286,237 |
| 2017-02-24 | $179.00 | $179.31 | $177.42 | $178.99 | $92.98 | 180,336 |
| 2017-02-23 | $179.03 | $179.95 | $177.63 | $179.37 | $93.18 | 202,154 |
| 2017-02-22 | $177.12 | $179.63 | $176.46 | $179.28 | $93.13 | 249,798 |
| 2017-02-21 | $175.61 | $176.89 | $175.04 | $176.74 | $91.81 | 299,267 |
| 2017-02-17 | $178.62 | $178.69 | $173.98 | $175.30 | $91.06 | 424,794 |
| 2017-02-16 | $173.74 | $179.43 | $173.74 | $179.31 | $93.15 | 1,411,597 |
| 2017-02-15 | $173.63 | $175.20 | $173.56 | $174.30 | $90.54 | 389,699 |
| 2017-02-14 | $173.52 | $175.01 | $173.02 | $173.74 | $90.25 | 673,301 |
| 2017-02-13 | $172.99 | $175.00 | $172.68 | $173.49 | $90.12 | 921,319 |
| 2017-02-10 | $171.97 | $173.45 | $169.86 | $171.99 | $89.34 | 667,020 |
| 2017-02-09 | $174.41 | $175.47 | $171.63 | $172.14 | $89.42 | 263,156 |
| 2017-02-08 | $174.61 | $174.90 | $172.46 | $173.65 | $90.21 | 185,431 |
| 2017-02-07 | $177.53 | $179.25 | $174.24 | $174.65 | $90.73 | 258,049 |
| 2017-02-06 | $174.86 | $178.54 | $174.78 | $177.13 | $92.01 | 440,589 |
| 2017-02-03 | $177.00 | $177.07 | $174.11 | $175.37 | $91.10 | 238,198 |
| 2017-02-02 | $175.74 | $175.96 | $173.57 | $175.06 | $90.94 | 171,715 |
| 2017-02-01 | $176.01 | $176.24 | $173.42 | $174.77 | $90.79 | 195,455 |
| 2017-01-31 | $176.54 | $176.54 | $173.76 | $175.67 | $91.26 | 172,834 |
| 2017-01-30 | $174.54 | $176.67 | $173.54 | $176.48 | $91.68 | 422,881 |
| 2017-01-27 | $171.62 | $173.09 | $170.92 | $172.78 | $89.75 | 177,406 |
| 2017-01-26 | $171.28 | $172.42 | $171.28 | $172.00 | $89.35 | 54,697 |
| 2017-01-25 | $172.61 | $172.61 | $170.52 | $170.89 | $88.77 | 76,419 |
| 2017-01-24 | $168.44 | $172.16 | $167.43 | $171.49 | $89.08 | 175,307 |
| 2017-01-23 | $169.03 | $169.65 | $166.86 | $167.51 | $87.02 | 100,586 |
| 2017-01-20 | $169.28 | $170.03 | $167.90 | $169.68 | $88.14 | 110,862 |
| 2017-01-19 | $170.00 | $170.43 | $166.99 | $168.24 | $87.40 | 238,770 |
| 2017-01-18 | $172.79 | $173.24 | $168.42 | $169.11 | $87.85 | 294,439 |
| 2017-01-17 | $173.58 | $173.58 | $171.72 | $172.82 | $89.78 | 121,765 |
| 2017-01-13 | $173.91 | $174.77 | $172.73 | $173.32 | $90.04 | 103,793 |
| 2017-01-12 | $173.21 | $174.09 | $172.51 | $173.34 | $90.05 | 59,791 |
| 2017-01-11 | $173.39 | $174.76 | $173.39 | $174.76 | $90.78 | 64,572 |
| 2017-01-10 | $173.86 | $175.58 | $173.55 | $174.00 | $90.39 | 114,271 |
| 2017-01-09 | $174.37 | $175.09 | $173.17 | $174.51 | $90.65 | 282,978 |
| 2017-01-06 | $175.08 | $176.38 | $174.11 | $174.65 | $90.73 | 109,398 |
| 2017-01-05 | $176.32 | $177.44 | $173.46 | $175.05 | $90.93 | 146,419 |
| 2017-01-04 | $175.02 | $177.31 | $174.65 | $176.15 | $91.51 | 198,338 |
| 2017-01-03 | $172.46 | $174.92 | $172.46 | $174.65 | $90.73 | 115,397 |
| 2016-12-30 | $173.25 | $175.16 | $171.25 | $171.51 | $89.10 | 121,465 |
| 2016-12-29 | $176.43 | $176.44 | $173.07 | $173.87 | $90.32 | 108,813 |
| 2016-12-28 | $175.60 | $175.93 | $173.99 | $175.74 | $91.29 | 111,447 |
| 2016-12-27 | $175.04 | $175.68 | $173.80 | $175.61 | $91.22 | 58,116 |
| 2016-12-23 | $172.43 | $175.07 | $172.43 | $175.06 | $90.94 | 72,798 |
| 2016-12-22 | $174.93 | $177.24 | $172.04 | $173.85 | $90.31 | 105,739 |
| 2016-12-21 | $174.68 | $176.24 | $173.93 | $175.68 | $91.26 | 103,136 |
| 2016-12-20 | $174.32 | $175.01 | $173.07 | $174.85 | $90.83 | 88,502 |
| 2016-12-19 | $172.50 | $174.54 | $172.50 | $173.29 | $90.02 | 87,215 |
| 2016-12-16 | $172.20 | $174.39 | $171.75 | $173.09 | $89.92 | 205,898 |
| 2016-12-15 | $174.29 | $174.90 | $172.28 | $173.07 | $89.91 | 109,260 |
| 2016-12-14 | $173.32 | $175.26 | $172.48 | $173.90 | $90.34 | 183,400 |
| 2016-12-13 | $172.50 | $174.00 | $171.50 | $173.33 | $90.04 | 167,078 |
| 2016-12-12 | $175.14 | $175.14 | $170.95 | $172.15 | $89.43 | 170,901 |
| 2016-12-09 | $176.08 | $177.30 | $174.79 | $175.20 | $91.01 | 222,153 |
| 2016-12-08 | $178.29 | $178.29 | $175.90 | $176.52 | $91.70 | 222,259 |
| 2016-12-07 | $176.21 | $178.23 | $174.34 | $178.19 | $92.57 | 281,184 |
| 2016-12-06 | $174.41 | $174.99 | $173.04 | $174.65 | $90.73 | 102,212 |
| 2016-12-05 | $171.64 | $173.73 | $171.36 | $173.40 | $90.08 | 183,987 |
| 2016-12-02 | $174.73 | $175.26 | $170.81 | $171.21 | $88.94 | 132,866 |
| 2016-12-01 | $174.57 | $175.26 | $173.28 | $174.55 | $90.67 | 315,978 |
| 2016-11-30 | $173.78 | $175.28 | $172.55 | $173.64 | $90.20 | 201,262 |
| 2016-11-29 | $173.45 | $174.00 | $172.16 | $173.36 | $90.06 | 93,507 |
| 2016-11-28 | $172.60 | $174.22 | $171.75 | $173.29 | $90.02 | 128,331 |
| 2016-11-25 | $172.21 | $173.49 | $171.74 | $173.30 | $90.02 | 39,957 |
| 2016-11-23 | $172.20 | $173.56 | $171.87 | $172.37 | $89.54 | 108,713 |
| 2016-11-22 | $174.25 | $174.31 | $171.12 | $172.92 | $89.83 | 213,425 |
| 2016-11-21 | $173.20 | $174.89 | $172.13 | $173.50 | $90.13 | 267,206 |
| 2016-11-18 | $174.95 | $175.82 | $172.91 | $173.14 | $89.94 | 400,491 |
| 2016-11-17 | $172.92 | $176.23 | $171.66 | $175.75 | $91.30 | 455,229 |
| 2016-11-16 | $171.24 | $173.05 | $171.24 | $172.62 | $89.67 | 130,820 |
| 2016-11-15 | $171.53 | $172.82 | $170.32 | $172.16 | $89.43 | 472,413 |
| 2016-11-14 | $172.01 | $172.86 | $171.58 | $171.72 | $89.20 | 300,688 |
| 2016-11-11 | $169.97 | $171.72 | $168.67 | $171.58 | $89.13 | 292,229 |
| 2016-11-10 | $168.51 | $170.99 | $167.80 | $169.75 | $88.18 | 470,983 |
| 2016-11-09 | $165.22 | $169.44 | $164.66 | $167.99 | $87.27 | 345,350 |
| 2016-11-08 | $164.69 | $168.00 | $164.56 | $167.51 | $87.02 | 268,378 |
| 2016-11-07 | $163.80 | $165.28 | $162.00 | $165.11 | $85.77 | 392,717 |
| 2016-11-04 | $164.49 | $168.45 | $161.93 | $162.14 | $84.23 | 650,043 |
| 2016-11-03 | $162.05 | $164.92 | $161.02 | $161.46 | $83.87 | 335,904 |
| 2016-11-02 | $163.74 | $164.12 | $161.91 | $162.43 | $84.38 | 169,140 |
| 2016-11-01 | $164.80 | $166.05 | $163.68 | $164.07 | $85.23 | 222,788 |
| 2016-10-31 | $164.56 | $165.97 | $163.38 | $165.49 | $85.97 | 219,329 |
| 2016-10-28 | $164.05 | $165.30 | $163.50 | $164.05 | $85.22 | 136,749 |
| 2016-10-27 | $164.26 | $165.00 | $161.24 | $163.54 | $84.95 | 323,515 |
| 2016-10-26 | $163.31 | $165.03 | $161.84 | $162.98 | $84.66 | 411,030 |
| 2016-10-25 | $165.80 | $166.21 | $163.38 | $163.43 | $84.90 | 179,244 |
| 2016-10-24 | $169.78 | $169.96 | $165.96 | $166.07 | $86.27 | 356,949 |
| 2016-10-21 | $162.77 | $168.26 | $162.77 | $168.21 | $87.38 | 506,240 |
| 2016-10-20 | $164.24 | $164.99 | $162.35 | $164.06 | $85.23 | 469,328 |
| 2016-10-19 | $164.54 | $167.43 | $163.10 | $166.41 | $86.45 | 307,310 |
| 2016-10-18 | $163.12 | $166.11 | $162.40 | $164.64 | $85.53 | 191,582 |
| 2016-10-17 | $165.09 | $165.09 | $160.96 | $161.42 | $83.85 | 856,039 |
| 2016-10-14 | $167.09 | $167.77 | $163.75 | $165.03 | $85.73 | 274,417 |
| 2016-10-13 | $167.79 | $168.63 | $165.20 | $166.35 | $86.41 | 102,769 |
| 2016-10-12 | $168.44 | $169.32 | $167.19 | $168.13 | $87.34 | 122,442 |
| 2016-10-11 | $169.38 | $169.38 | $166.42 | $168.55 | $87.56 | 188,806 |
| 2016-10-10 | $169.08 | $169.65 | $168.38 | $168.81 | $87.69 | 137,490 |
| 2016-10-07 | $167.90 | $168.99 | $166.54 | $167.96 | $87.25 | 138,168 |
| 2016-10-06 | $168.69 | $169.53 | $167.77 | $167.84 | $87.19 | 115,220 |
| 2016-10-05 | $170.49 | $171.04 | $168.51 | $168.70 | $87.64 | 199,486 |
| 2016-10-04 | $171.57 | $171.98 | $169.75 | $170.20 | $88.41 | 274,798 |
| 2016-10-03 | $169.40 | $172.45 | $168.76 | $172.40 | $89.56 | 212,225 |
| 2016-09-30 | $167.47 | $169.69 | $166.13 | $169.41 | $88.00 | 323,413 |
| 2016-09-29 | $168.50 | $169.94 | $167.10 | $167.11 | $86.81 | 233,150 |
| 2016-09-28 | $169.47 | $169.75 | $168.34 | $168.48 | $87.52 | 190,232 |
| 2016-09-27 | $169.92 | $171.17 | $169.27 | $170.00 | $88.31 | 95,411 |
| 2016-09-26 | $170.38 | $171.56 | $169.79 | $170.62 | $88.63 | 93,941 |
| 2016-09-23 | $172.55 | $173.36 | $170.87 | $171.58 | $89.13 | 98,894 |
| 2016-09-22 | $174.17 | $174.49 | $172.41 | $172.90 | $89.82 | 242,714 |
| 2016-09-21 | $171.51 | $173.92 | $170.88 | $173.91 | $90.34 | 137,777 |
| 2016-09-20 | $172.18 | $172.96 | $169.97 | $171.84 | $89.27 | 146,667 |
| 2016-09-19 | $171.08 | $172.69 | $169.61 | $172.62 | $89.67 | 342,663 |
| 2016-09-16 | $172.67 | $174.36 | $170.72 | $171.35 | $89.01 | 737,577 |
| 2016-09-15 | $175.27 | $175.68 | $171.74 | $173.91 | $90.34 | 251,944 |
| 2016-09-14 | $174.30 | $176.25 | $174.25 | $175.57 | $91.20 | 339,735 |
| 2016-09-13 | $173.81 | $174.17 | $171.34 | $173.32 | $90.04 | 270,556 |
| 2016-09-12 | $174.38 | $174.38 | $172.60 | $173.18 | $89.96 | 191,861 |
| 2016-09-09 | $178.01 | $178.59 | $175.03 | $175.06 | $90.94 | 151,100 |
| 2016-09-08 | $180.89 | $181.26 | $177.57 | $178.01 | $92.47 | 173,199 |
| 2016-09-07 | $179.30 | $181.45 | $177.72 | $181.40 | $94.23 | 351,050 |
| 2016-09-06 | $181.08 | $181.21 | $178.10 | $178.85 | $92.91 | 217,271 |
| 2016-09-02 | $180.00 | $182.05 | $180.00 | $180.89 | $93.97 | 221,052 |
| 2016-09-01 | $180.43 | $181.64 | $179.51 | $180.49 | $93.76 | 248,878 |
| 2016-08-31 | $182.52 | $183.17 | $179.43 | $180.65 | $93.84 | 171,219 |
| 2016-08-30 | $180.78 | $182.92 | $180.66 | $182.37 | $94.74 | 310,030 |
| 2016-08-29 | $179.33 | $180.84 | $179.24 | $180.53 | $93.78 | 116,625 |
| 2016-08-26 | $180.52 | $181.74 | $178.42 | $179.68 | $93.34 | 154,937 |
| 2016-08-25 | $179.33 | $180.82 | $178.50 | $180.13 | $93.57 | 227,911 |
| 2016-08-24 | $181.73 | $182.77 | $179.33 | $179.87 | $93.44 | 233,510 |
| 2016-08-23 | $182.14 | $183.81 | $180.24 | $181.50 | $94.28 | 322,506 |
| 2016-08-22 | $183.19 | $183.34 | $176.56 | $182.15 | $94.62 | 612,705 |
| 2016-08-19 | $183.12 | $187.12 | $178.00 | $184.19 | $95.68 | 727,583 |
| 2016-08-18 | $187.78 | $188.80 | $187.08 | $188.12 | $97.72 | 190,671 |
| 2016-08-17 | $187.11 | $187.98 | $183.49 | $187.77 | $97.54 | 320,111 |
| 2016-08-16 | $184.04 | $186.99 | $183.30 | $186.30 | $96.78 | 479,332 |
| 2016-08-15 | $183.79 | $187.41 | $182.15 | $184.38 | $95.78 | 372,666 |
| 2016-08-12 | $184.10 | $184.46 | $182.14 | $182.99 | $95.06 | 463,768 |
| 2016-08-11 | $185.04 | $185.05 | $183.66 | $184.40 | $95.79 | 284,735 |
| 2016-08-10 | $183.20 | $184.95 | $183.20 | $184.26 | $95.72 | 187,210 |
| 2016-08-09 | $182.94 | $185.21 | $181.87 | $183.92 | $95.54 | 217,575 |
| 2016-08-08 | $183.68 | $184.55 | $182.69 | $183.69 | $95.42 | 85,923 |
| 2016-08-05 | $181.91 | $183.73 | $181.80 | $183.68 | $95.42 | 96,185 |
| 2016-08-04 | $182.01 | $182.59 | $181.25 | $181.95 | $94.52 | 91,076 |
| 2016-08-03 | $180.69 | $182.10 | $180.50 | $181.18 | $94.12 | 143,385 |
| 2016-08-02 | $183.83 | $184.05 | $180.53 | $181.07 | $94.06 | 106,043 |
| 2016-08-01 | $182.75 | $185.47 | $182.18 | $183.25 | $95.19 | 188,188 |
| 2016-07-29 | $182.40 | $183.62 | $180.60 | $182.79 | $94.95 | 89,850 |
| 2016-07-28 | $182.01 | $183.73 | $181.85 | $182.77 | $94.94 | 136,460 |
| 2016-07-27 | $180.92 | $182.93 | $180.50 | $181.84 | $94.46 | 178,474 |
| 2016-07-26 | $181.08 | $181.91 | $179.19 | $181.47 | $94.27 | 123,869 |
| 2016-07-25 | $182.85 | $182.85 | $179.78 | $181.08 | $94.07 | 197,151 |
| 2016-07-22 | $180.42 | $182.85 | $180.31 | $182.74 | $94.93 | 219,937 |
| 2016-07-21 | $180.18 | $180.66 | $179.07 | $180.19 | $93.60 | 129,692 |
| 2016-07-20 | $178.88 | $180.58 | $178.12 | $179.74 | $93.37 | 204,548 |
| 2016-07-19 | $178.77 | $178.95 | $177.60 | $178.43 | $92.69 | 141,512 |
| 2016-07-18 | $178.19 | $179.78 | $177.57 | $178.45 | $92.70 | 177,535 |
| 2016-07-15 | $176.51 | $177.03 | $174.27 | $175.42 | $91.13 | 223,822 |
| 2016-07-14 | $176.84 | $178.84 | $175.98 | $176.09 | $91.47 | 210,828 |
| 2016-07-13 | $176.68 | $179.20 | $175.18 | $176.45 | $91.66 | 192,556 |
| 2016-07-12 | $173.63 | $177.14 | $173.63 | $177.00 | $91.95 | 271,112 |
| 2016-07-11 | $172.38 | $173.77 | $171.88 | $173.19 | $89.97 | 158,415 |
| 2016-07-08 | $171.00 | $172.23 | $170.41 | $172.02 | $89.36 | 237,811 |
| 2016-07-07 | $171.07 | $171.86 | $169.34 | $170.45 | $88.54 | 144,139 |
| 2016-07-06 | $171.90 | $172.75 | $170.33 | $170.91 | $88.78 | 152,224 |
| 2016-07-05 | $173.63 | $174.08 | $171.00 | $171.49 | $89.08 | 185,520 |
| 2016-07-01 | $171.97 | $174.81 | $171.58 | $174.06 | $90.42 | 202,106 |
| 2016-06-30 | $173.57 | $174.00 | $170.80 | $172.51 | $89.61 | 476,612 |
| 2016-06-29 | $166.62 | $173.22 | $166.50 | $172.68 | $89.70 | 323,667 |
| 2016-06-28 | $168.81 | $168.83 | $164.92 | $165.05 | $85.74 | 278,489 |
| 2016-06-27 | $169.55 | $169.55 | $165.43 | $167.30 | $86.91 | 263,233 |
| 2016-06-24 | $169.14 | $173.72 | $168.94 | $170.65 | $88.65 | 729,918 |
| 2016-06-23 | $171.38 | $174.30 | $171.07 | $173.88 | $90.33 | 238,797 |
| 2016-06-22 | $170.54 | $172.19 | $170.16 | $170.20 | $88.41 | 149,949 |
| 2016-06-21 | $171.62 | $171.62 | $169.03 | $171.00 | $88.83 | 398,512 |
| 2016-06-20 | $171.52 | $172.94 | $170.07 | $171.62 | $89.15 | 288,566 |
| 2016-06-17 | $169.08 | $170.45 | $168.61 | $170.00 | $88.31 | 286,820 |
| 2016-06-16 | $169.94 | $170.19 | $168.61 | $169.61 | $88.11 | 214,551 |
| 2016-06-15 | $169.46 | $170.25 | $168.89 | $170.14 | $88.38 | 304,411 |
| 2016-06-14 | $168.28 | $170.86 | $168.15 | $169.51 | $88.06 | 517,969 |
| 2016-06-13 | $168.86 | $169.95 | $168.22 | $169.09 | $87.84 | 252,031 |
| 2016-06-10 | $167.38 | $170.05 | $166.01 | $170.00 | $88.31 | 533,899 |
| 2016-06-09 | $167.85 | $168.89 | $167.07 | $168.54 | $87.55 | 267,603 |
| 2016-06-08 | $168.42 | $169.52 | $167.52 | $168.55 | $87.56 | 311,251 |
| 2016-06-07 | $167.50 | $169.23 | $167.50 | $168.00 | $87.27 | 268,912 |
| 2016-06-06 | $167.27 | $168.69 | $167.27 | $167.51 | $87.02 | 82,618 |
| 2016-06-03 | $168.53 | $169.01 | $166.32 | $167.28 | $86.90 | 126,210 |
| 2016-06-02 | $168.51 | $170.00 | $168.51 | $168.79 | $87.68 | 226,734 |
| 2016-06-01 | $166.91 | $169.41 | $166.62 | $168.96 | $87.77 | 248,354 |
| 2016-05-31 | $166.85 | $167.89 | $165.57 | $167.53 | $87.03 | 142,902 |
| 2016-05-27 | $166.37 | $167.50 | $165.75 | $166.49 | $86.49 | 96,663 |
| 2016-05-26 | $167.25 | $168.66 | $165.67 | $165.93 | $86.20 | 82,102 |
| 2016-05-25 | $167.73 | $168.71 | $166.14 | $166.34 | $86.41 | 189,624 |
| 2016-05-24 | $166.00 | $167.34 | $165.47 | $167.02 | $86.76 | 271,008 |
| 2016-05-23 | $163.57 | $165.50 | $162.99 | $165.28 | $85.86 | 491,048 |
| 2016-05-20 | $161.99 | $163.99 | $161.99 | $163.28 | $84.82 | 300,738 |
| 2016-05-19 | $161.83 | $164.00 | $160.64 | $162.15 | $84.23 | 278,533 |
| 2016-05-18 | $160.15 | $163.13 | $159.93 | $162.14 | $84.23 | 406,943 |
| 2016-05-17 | $161.77 | $162.33 | $159.64 | $160.14 | $83.19 | 262,611 |
| 2016-05-16 | $160.27 | $162.58 | $159.93 | $161.83 | $84.07 | 185,703 |
| 2016-05-13 | $158.55 | $161.26 | $156.60 | $160.21 | $83.23 | 279,753 |
| 2016-05-12 | $159.03 | $160.98 | $158.97 | $159.44 | $82.83 | 177,327 |
| 2016-05-11 | $160.66 | $161.20 | $159.35 | $159.92 | $83.07 | 196,340 |
| 2016-05-10 | $162.55 | $162.60 | $158.59 | $160.94 | $83.60 | 180,405 |
| 2016-05-09 | $161.28 | $162.96 | $160.63 | $162.53 | $84.43 | 269,089 |
| 2016-05-06 | $160.88 | $164.90 | $159.45 | $161.60 | $83.95 | 285,361 |
| 2016-05-05 | $161.33 | $164.43 | $160.84 | $162.52 | $84.43 | 297,117 |
| 2016-05-04 | $160.87 | $162.99 | $159.75 | $159.95 | $83.09 | 371,968 |
| 2016-05-03 | $161.31 | $163.00 | $159.01 | $162.05 | $84.18 | 384,723 |
| 2016-05-02 | $158.05 | $163.01 | $157.43 | $162.67 | $84.50 | 291,379 |
| 2016-04-29 | $158.40 | $159.70 | $156.01 | $156.98 | $81.55 | 244,916 |
| 2016-04-28 | $158.99 | $160.07 | $157.53 | $158.44 | $82.31 | 157,301 |
| 2016-04-27 | $158.51 | $160.50 | $157.68 | $159.45 | $82.83 | 139,779 |
| 2016-04-26 | $160.80 | $161.00 | $157.45 | $158.60 | $82.39 | 132,245 |
| 2016-04-25 | $160.30 | $160.93 | $159.40 | $160.39 | $83.32 | 121,998 |
| 2016-04-22 | $157.80 | $161.85 | $156.87 | $161.13 | $83.70 | 207,084 |
| 2016-04-21 | $159.91 | $161.44 | $157.37 | $157.57 | $81.85 | 170,302 |
| 2016-04-20 | $164.66 | $165.65 | $159.58 | $159.74 | $82.98 | 174,797 |
| 2016-04-19 | $163.21 | $164.99 | $162.07 | $164.45 | $85.43 | 279,197 |
| 2016-04-18 | $161.45 | $163.60 | $161.36 | $162.18 | $84.25 | 121,586 |
| 2016-04-15 | $163.59 | $163.74 | $160.00 | $161.30 | $83.79 | 246,664 |
| 2016-04-14 | $164.40 | $164.40 | $162.13 | $163.13 | $84.74 | 242,183 |
| 2016-04-13 | $162.00 | $165.05 | $161.82 | $164.21 | $85.30 | 168,481 |
| 2016-04-12 | $162.94 | $165.33 | $161.39 | $161.69 | $83.99 | 284,042 |
| 2016-04-11 | $163.00 | $164.00 | $162.00 | $162.21 | $84.26 | 183,360 |
| 2016-04-08 | $159.77 | $162.68 | $158.92 | $161.78 | $84.04 | 144,162 |
| 2016-04-07 | $160.77 | $161.42 | $158.67 | $158.78 | $82.48 | 144,613 |
| 2016-04-06 | $163.18 | $163.18 | $161.02 | $162.29 | $84.31 | 238,677 |
| 2016-04-05 | $160.21 | $164.19 | $160.13 | $163.25 | $84.80 | 333,810 |
| 2016-04-04 | $164.31 | $165.35 | $161.69 | $161.81 | $84.06 | 180,696 |
| 2016-04-01 | $164.95 | $166.94 | $163.82 | $164.40 | $85.40 | 158,596 |
| 2016-03-31 | $165.94 | $167.20 | $165.25 | $166.36 | $86.42 | 170,133 |
| 2016-03-30 | $166.53 | $167.38 | $165.12 | $166.61 | $86.55 | 196,537 |
| 2016-03-29 | $164.15 | $166.89 | $163.85 | $166.68 | $86.59 | 168,795 |
| 2016-03-28 | $161.79 | $164.71 | $161.00 | $164.20 | $85.30 | 129,486 |
| 2016-03-24 | $161.45 | $161.45 | $158.74 | $161.00 | $83.64 | 170,324 |
| 2016-03-23 | $163.56 | $163.56 | $161.71 | $161.92 | $84.11 | 135,123 |
| 2016-03-22 | $164.41 | $165.27 | $163.33 | $163.84 | $85.11 | 123,586 |
| 2016-03-21 | $163.21 | $165.40 | $162.52 | $165.03 | $85.73 | 158,242 |
| 2016-03-18 | $165.82 | $166.20 | $163.04 | $163.65 | $85.01 | 314,521 |
| 2016-03-17 | $166.00 | $166.80 | $164.94 | $165.83 | $86.14 | 264,721 |
| 2016-03-16 | $166.54 | $167.51 | $164.56 | $166.58 | $86.53 | 541,568 |
| 2016-03-15 | $164.80 | $168.19 | $163.01 | $167.03 | $86.77 | 590,845 |
| 2016-03-14 | $168.55 | $169.60 | $165.27 | $166.25 | $86.36 | 182,386 |
| 2016-03-11 | $167.97 | $170.01 | $167.34 | $169.07 | $87.83 | 293,459 |
| 2016-03-10 | $167.28 | $168.60 | $164.14 | $167.40 | $86.96 | 302,521 |
| 2016-03-09 | $164.82 | $168.78 | $163.72 | $167.25 | $86.88 | 663,872 |
| 2016-03-08 | $164.49 | $165.99 | $162.94 | $165.48 | $85.96 | 204,625 |
| 2016-03-07 | $161.01 | $166.74 | $160.77 | $166.25 | $86.36 | 363,397 |
| 2016-03-04 | $162.74 | $162.89 | $159.96 | $161.28 | $83.78 | 279,971 |
| 2016-03-03 | $160.91 | $163.58 | $159.54 | $162.06 | $84.19 | 413,325 |
| 2016-03-02 | $159.46 | $162.12 | $157.72 | $161.67 | $83.98 | 353,507 |
| 2016-03-01 | $155.88 | $160.53 | $155.19 | $160.50 | $83.38 | 431,002 |
| 2016-02-29 | $154.83 | $155.32 | $154.02 | $155.00 | $80.52 | 131,161 |
| 2016-02-26 | $156.00 | $157.57 | $154.16 | $154.44 | $80.23 | 200,354 |
| 2016-02-25 | $154.30 | $155.07 | $152.01 | $154.15 | $80.08 | 197,335 |
| 2016-02-24 | $151.86 | $155.77 | $150.92 | $154.17 | $80.09 | 275,127 |
| 2016-02-23 | $152.09 | $154.56 | $150.37 | $153.40 | $79.69 | 410,156 |
| 2016-02-22 | $152.29 | $152.59 | $150.06 | $151.69 | $78.80 | 300,919 |
| 2016-02-19 | $150.82 | $152.03 | $146.00 | $150.94 | $78.41 | 322,323 |
| 2016-02-18 | $149.88 | $152.40 | $148.50 | $150.95 | $78.41 | 927,402 |
| 2016-02-17 | $150.88 | $152.03 | $146.92 | $149.89 | $77.86 | 386,634 |
| 2016-02-16 | $152.50 | $152.50 | $149.19 | $150.39 | $78.12 | 176,362 |
| 2016-02-12 | $152.80 | $155.38 | $148.36 | $151.58 | $78.74 | 184,238 |
| 2016-02-11 | $143.51 | $152.53 | $142.99 | $151.94 | $78.93 | 313,516 |
| 2016-02-10 | $146.31 | $149.46 | $145.55 | $146.77 | $76.24 | 221,860 |
| 2016-02-09 | $139.18 | $148.59 | $139.10 | $145.93 | $75.81 | 500,590 |
| 2016-02-08 | $146.61 | $148.16 | $139.75 | $141.00 | $73.25 | 750,629 |
| 2016-02-05 | $150.16 | $153.50 | $146.84 | $148.17 | $76.97 | 347,997 |
| 2016-02-04 | $148.00 | $151.73 | $146.23 | $150.17 | $78.01 | 552,186 |
| 2016-02-03 | $150.00 | $151.70 | $148.24 | $150.00 | $77.92 | 353,742 |
| 2016-02-02 | $153.07 | $153.65 | $148.64 | $149.63 | $77.73 | 297,954 |
| 2016-02-01 | $153.15 | $155.21 | $152.89 | $153.69 | $79.84 | 298,018 |
| 2016-01-29 | $151.81 | $154.45 | $150.10 | $154.08 | $80.04 | 469,980 |
| 2016-01-28 | $152.19 | $152.79 | $150.00 | $151.46 | $78.68 | 375,839 |
| 2016-01-27 | $152.09 | $153.17 | $150.01 | $150.99 | $78.44 | 192,962 |
| 2016-01-26 | $151.92 | $152.84 | $151.10 | $152.27 | $79.10 | 246,414 |
| 2016-01-25 | $150.88 | $152.56 | $150.55 | $151.51 | $78.71 | 237,482 |
| 2016-01-22 | $148.46 | $151.71 | $147.42 | $151.52 | $78.71 | 414,166 |
| 2016-01-21 | $146.86 | $148.12 | $145.11 | $147.16 | $76.45 | 422,118 |
| 2016-01-20 | $146.40 | $147.15 | $142.51 | $146.69 | $76.20 | 762,412 |
| 2016-01-19 | $146.39 | $149.38 | $145.62 | $147.75 | $76.75 | 380,151 |
| 2016-01-15 | $145.72 | $148.76 | $145.72 | $147.39 | $76.57 | 350,469 |
| 2016-01-14 | $150.50 | $151.04 | $148.00 | $148.62 | $77.20 | 388,265 |
| 2016-01-13 | $154.16 | $155.97 | $147.12 | $150.05 | $77.95 | 497,795 |
| 2016-01-12 | $154.38 | $155.04 | $152.27 | $153.67 | $79.83 | 314,007 |
| 2016-01-11 | $154.09 | $155.44 | $151.32 | $154.38 | $80.20 | 211,284 |
| 2016-01-08 | $154.94 | $156.28 | $153.08 | $153.84 | $79.92 | 281,873 |
| 2016-01-07 | $154.41 | $155.45 | $153.05 | $154.52 | $80.27 | 449,973 |
| 2016-01-06 | $152.25 | $156.34 | $152.25 | $156.09 | $81.08 | 223,493 |
| 2016-01-05 | $153.97 | $155.48 | $151.07 | $154.50 | $80.26 | 369,894 |
| 2016-01-04 | $160.07 | $161.45 | $152.64 | $154.05 | $80.03 | 446,364 |
| 2015-12-31 | $159.41 | $162.30 | $156.70 | $161.80 | $84.05 | 507,289 |
| 2015-12-30 | $161.79 | $162.65 | $159.83 | $160.20 | $83.22 | 273,056 |
| 2015-12-29 | $161.17 | $163.00 | $160.05 | $161.97 | $84.14 | 293,914 |
| 2015-12-28 | $160.64 | $161.07 | $159.31 | $160.16 | $83.20 | 282,806 |
| 2015-12-24 | $161.42 | $162.16 | $160.41 | $161.12 | $83.70 | 155,715 |
| 2015-12-23 | $160.49 | $162.11 | $159.68 | $161.70 | $84.00 | 266,679 |
| 2015-12-22 | $158.50 | $160.48 | $156.66 | $160.30 | $83.27 | 316,529 |
| 2015-12-21 | $161.41 | $163.52 | $156.77 | $158.26 | $82.21 | 370,133 |
| 2015-12-18 | $164.23 | $165.33 | $159.72 | $161.04 | $83.66 | 520,296 |
| 2015-12-17 | $165.52 | $166.59 | $164.14 | $164.46 | $85.43 | 193,308 |
| 2015-12-16 | $165.25 | $168.17 | $163.76 | $165.52 | $85.98 | 412,784 |
| 2015-12-15 | $162.00 | $164.60 | $161.71 | $164.39 | $85.40 | 408,930 |
| 2015-12-14 | $159.03 | $161.19 | $158.14 | $160.45 | $83.35 | 536,368 |
| 2015-12-11 | $158.54 | $161.63 | $158.00 | $158.46 | $82.32 | 558,023 |
| 2015-12-10 | $157.85 | $160.34 | $157.34 | $158.00 | $82.08 | 241,817 |
| 2015-12-09 | $158.07 | $159.17 | $155.01 | $158.28 | $82.22 | 357,495 |
| 2015-12-08 | $159.46 | $159.85 | $156.86 | $157.51 | $81.82 | 403,211 |
| 2015-12-07 | $161.55 | $163.30 | $158.33 | $159.86 | $83.04 | 312,205 |
| 2015-12-04 | $161.96 | $164.17 | $160.65 | $162.00 | $84.15 | 606,012 |
| 2015-12-03 | $164.85 | $164.99 | $160.94 | $161.89 | $84.10 | 367,115 |
| 2015-12-02 | $164.49 | $166.88 | $161.92 | $163.62 | $85.00 | 421,383 |
| 2015-12-01 | $163.00 | $165.78 | $160.85 | $164.70 | $85.56 | 603,278 |
| 2015-11-30 | $166.20 | $167.66 | $160.86 | $162.46 | $84.39 | 284,217 |
| 2015-11-27 | $165.20 | $166.39 | $162.58 | $165.80 | $86.13 | 280,974 |
| 2015-11-25 | $167.35 | $169.31 | $164.46 | $164.98 | $85.70 | 354,700 |
| 2015-11-24 | $166.53 | $166.90 | $164.24 | $165.71 | $86.08 | 311,210 |
| 2015-11-23 | $164.97 | $171.00 | $164.97 | $167.41 | $86.97 | 521,625 |
| 2015-11-20 | $167.13 | $167.64 | $162.81 | $165.76 | $86.11 | 544,683 |
| 2015-11-19 | $169.55 | $169.55 | $165.40 | $166.85 | $86.67 | 352,017 |
| 2015-11-18 | $171.99 | $172.53 | $169.16 | $169.64 | $88.12 | 779,458 |
| 2015-11-17 | $171.29 | $173.49 | $169.78 | $171.19 | $88.93 | 639,884 |
| 2015-11-16 | $168.85 | $172.13 | $168.85 | $171.72 | $89.20 | 522,418 |
| 2015-11-13 | $169.10 | $172.28 | $168.35 | $169.95 | $88.28 | 352,067 |
| 2015-11-12 | $172.20 | $173.87 | $168.25 | $170.15 | $88.39 | 405,434 |
| 2015-11-11 | $173.70 | $175.39 | $171.66 | $173.48 | $90.12 | 319,058 |
| 2015-11-10 | $173.09 | $174.98 | $171.42 | $173.37 | $90.06 | 401,355 |
| 2015-11-09 | $169.66 | $174.85 | $168.99 | $173.36 | $90.06 | 389,139 |
| 2015-11-06 | $169.56 | $170.91 | $166.89 | $170.15 | $88.39 | 562,010 |
| 2015-11-05 | $172.59 | $175.70 | $168.50 | $169.72 | $88.17 | 635,896 |
| 2015-11-04 | $174.74 | $175.59 | $169.73 | $172.59 | $89.66 | 431,795 |
| 2015-11-03 | $176.96 | $177.91 | $171.91 | $173.96 | $90.37 | 305,283 |
| 2015-11-02 | $178.25 | $180.55 | $175.06 | $177.71 | $92.32 | 460,107 |
| 2015-10-30 | $182.37 | $182.46 | $174.13 | $178.50 | $92.73 | 427,682 |
| 2015-10-29 | $182.64 | $184.65 | $179.30 | $181.86 | $94.47 | 447,411 |
| 2015-10-28 | $181.98 | $184.67 | $178.60 | $182.18 | $94.64 | 505,125 |
| 2015-10-27 | $181.15 | $182.49 | $177.61 | $181.79 | $94.44 | 304,521 |
| 2015-10-26 | $180.55 | $182.50 | $177.49 | $181.82 | $94.45 | 427,505 |
| 2015-10-23 | $176.04 | $180.20 | $174.33 | $179.95 | $93.48 | 448,614 |
| 2015-10-22 | $176.00 | $178.36 | $174.31 | $175.69 | $91.27 | 413,795 |
| 2015-10-21 | $175.39 | $176.50 | $173.13 | $174.62 | $90.71 | 299,839 |
| 2015-10-20 | $173.12 | $176.27 | $171.96 | $175.42 | $91.13 | 469,405 |
| 2015-10-19 | $175.75 | $180.38 | $172.69 | $173.12 | $89.93 | 306,469 |
| 2015-10-16 | $183.52 | $184.50 | $175.37 | $177.08 | $91.99 | 394,696 |
| 2015-10-15 | $176.30 | $182.88 | $174.46 | $182.69 | $94.90 | 459,824 |
| 2015-10-14 | $176.35 | $177.17 | $173.81 | $175.03 | $90.92 | 254,509 |
| 2015-10-13 | $169.71 | $177.64 | $169.71 | $176.44 | $91.66 | 726,618 |
| 2015-10-12 | $173.47 | $174.99 | $169.59 | $172.51 | $89.61 | 292,532 |
| 2015-10-09 | $170.58 | $175.36 | $170.06 | $172.01 | $89.35 | 489,069 |
| 2015-10-08 | $172.57 | $174.09 | $169.43 | $170.45 | $88.54 | 400,427 |
| 2015-10-07 | $175.23 | $176.72 | $166.38 | $170.87 | $88.76 | 555,765 |
| 2015-10-06 | $174.62 | $176.43 | $171.87 | $173.57 | $90.17 | 508,046 |
| 2015-10-05 | $173.38 | $176.70 | $168.63 | $173.66 | $90.21 | 582,090 |
| 2015-10-02 | $152.09 | $178.00 | $152.09 | $171.50 | $89.09 | 1,273,710 |
| 2015-10-01 | $154.00 | $163.19 | $149.04 | $159.49 | $82.85 | 1,333,449 |
Madison Square Garden Sports Corp - Class A (MSGS) News Headlines
.jpg)
Recent Madison Square Garden Sports Corp - Class A (MSGS) News
Similar Companies to Madison Square Garden Sports Corp - Class A (MSGS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |