Motorola Solutions Inc (MSI) Exchange: NYSE
Data as of May 2, 2025
$406.42 ($-32.74) -7.46%
Motorola Solutions Inc - Daily Information
Click for more stock information on Motorola Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $417.35 |
| Previous Close | $406.42 |
| High | $420.77 |
| Low | $397.00 |
| Adjusted Open | $417.35 |
| Previous Adjusted Close | $406.42 |
| Adjusted High | $420.77 |
| Adjusted Low | $397.00 |
About Motorola Solutions Inc (MSI)
Motorola Solutions Inc (MSI) is a global leader in mission-critical communication products, solutions & services for enterprise and government customers. The company provides integrated digital and analog two-way radios, related accessories and infrastructure for voice and data communication. Motorola Solutions Inc. has grown vastly since its inception, as the company has adjusted to the changing voice and data technology landscape by providing innovative solutions to customers across various industry sectors. MSIâs product offerings have continuously evolved to include industry-leading innovation such as the highly advanced WAVE Push-To-Talk service, which is an IP-based, device-agnostic communication system that enables high-quality, secure and dependable communication.
Invest in Motorola Solutions Inc (MSI)
Historical Stock Data for Motorola Solutions Inc (MSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $417.35 | $420.77 | $397.00 | $406.42 | $406.42 | 2,341,037 |
| 2025-05-01 | $440.50 | $444.37 | $438.77 | $439.16 | $439.16 | 981,662 |
| 2025-04-30 | $435.84 | $441.55 | $430.98 | $440.39 | $440.39 | 795,170 |
| 2025-04-29 | $430.22 | $438.14 | $430.22 | $435.76 | $435.76 | 509,867 |
| 2025-04-28 | $430.12 | $433.83 | $428.51 | $431.01 | $431.01 | 661,687 |
| 2025-04-25 | $430.00 | $430.59 | $425.54 | $430.22 | $430.22 | 436,102 |
| 2025-04-24 | $422.98 | $429.25 | $421.53 | $428.14 | $428.14 | 425,120 |
| 2025-04-23 | $423.61 | $429.64 | $422.18 | $424.16 | $424.16 | 600,664 |
| 2025-04-22 | $416.29 | $421.37 | $414.22 | $419.79 | $419.79 | 842,031 |
| 2025-04-21 | $417.56 | $418.33 | $408.27 | $412.35 | $412.35 | 563,745 |
| 2025-04-17 | $425.91 | $426.36 | $419.41 | $420.95 | $420.95 | 651,944 |
| 2025-04-16 | $425.73 | $430.70 | $418.90 | $420.45 | $420.45 | 619,756 |
| 2025-04-15 | $428.95 | $431.74 | $427.59 | $430.64 | $430.64 | 691,389 |
| 2025-04-14 | $425.00 | $429.11 | $423.35 | $426.45 | $426.45 | 999,648 |
| 2025-04-11 | $415.92 | $424.64 | $410.70 | $422.37 | $422.37 | 789,904 |
| 2025-04-10 | $414.63 | $420.09 | $404.73 | $414.87 | $414.87 | 1,061,381 |
| 2025-04-09 | $393.13 | $419.94 | $391.09 | $417.19 | $417.19 | 1,563,525 |
| 2025-04-08 | $407.00 | $418.19 | $390.14 | $394.72 | $394.72 | 1,311,756 |
| 2025-04-07 | $402.15 | $416.70 | $388.90 | $403.12 | $403.12 | 1,958,378 |
| 2025-04-04 | $428.71 | $439.88 | $401.71 | $402.13 | $402.13 | 1,713,717 |
| 2025-04-03 | $427.94 | $441.21 | $427.94 | $435.50 | $435.50 | 1,497,751 |
| 2025-04-02 | $431.66 | $439.58 | $430.44 | $436.99 | $436.99 | 823,068 |
| 2025-04-01 | $436.38 | $439.67 | $433.99 | $435.99 | $435.99 | 1,014,163 |
| 2025-03-31 | $431.51 | $439.77 | $431.51 | $437.81 | $437.81 | 1,224,343 |
| 2025-03-28 | $433.27 | $434.49 | $431.67 | $432.99 | $432.99 | 833,467 |
| 2025-03-27 | $430.67 | $433.56 | $427.00 | $432.33 | $432.33 | 660,655 |
| 2025-03-26 | $430.88 | $436.29 | $428.73 | $431.23 | $431.23 | 598,342 |
| 2025-03-25 | $429.95 | $435.45 | $427.99 | $429.19 | $429.19 | 612,620 |
| 2025-03-24 | $427.49 | $430.37 | $424.49 | $429.34 | $429.34 | 575,434 |
| 2025-03-21 | $422.34 | $424.89 | $419.09 | $422.71 | $422.71 | 1,140,629 |
| 2025-03-20 | $422.19 | $425.16 | $419.19 | $422.28 | $422.28 | 556,878 |
| 2025-03-19 | $422.59 | $424.97 | $420.01 | $424.36 | $424.36 | 495,082 |
| 2025-03-18 | $420.28 | $423.43 | $419.44 | $421.90 | $421.90 | 567,213 |
| 2025-03-17 | $416.80 | $423.90 | $415.40 | $421.59 | $421.59 | 856,548 |
| 2025-03-14 | $415.06 | $418.29 | $412.69 | $417.96 | $417.96 | 714,642 |
| 2025-03-13 | $412.28 | $416.75 | $404.14 | $414.12 | $413.04 | 1,034,383 |
| 2025-03-12 | $413.96 | $417.01 | $410.59 | $412.88 | $411.81 | 908,623 |
| 2025-03-11 | $416.33 | $416.99 | $410.50 | $411.73 | $410.66 | 992,481 |
| 2025-03-10 | $420.13 | $422.42 | $412.01 | $415.67 | $414.59 | 1,113,670 |
| 2025-03-07 | $421.66 | $425.80 | $416.35 | $423.13 | $422.03 | 856,782 |
| 2025-03-06 | $422.25 | $428.31 | $417.17 | $423.31 | $422.21 | 1,283,826 |
| 2025-03-05 | $420.49 | $427.36 | $419.90 | $426.10 | $424.99 | 559,645 |
| 2025-03-04 | $424.39 | $428.39 | $421.12 | $423.06 | $421.96 | 713,927 |
| 2025-03-03 | $438.97 | $440.68 | $423.16 | $427.35 | $426.24 | 938,740 |
| 2025-02-28 | $433.75 | $441.63 | $430.97 | $440.22 | $439.07 | 1,619,997 |
| 2025-02-27 | $426.81 | $432.73 | $426.39 | $429.55 | $428.43 | 827,409 |
| 2025-02-26 | $424.82 | $429.82 | $424.76 | $426.27 | $425.16 | 638,491 |
| 2025-02-25 | $424.46 | $428.44 | $421.51 | $426.47 | $425.36 | 893,762 |
| 2025-02-24 | $421.05 | $424.25 | $418.99 | $420.70 | $419.61 | 712,890 |
| 2025-02-21 | $432.73 | $433.16 | $420.14 | $421.90 | $421.90 | 1,168,551 |
| 2025-02-20 | $439.07 | $439.52 | $430.16 | $434.51 | $434.51 | 988,376 |
| 2025-02-19 | $426.00 | $439.31 | $426.00 | $439.08 | $439.08 | 1,397,622 |
| 2025-02-18 | $434.96 | $439.64 | $423.79 | $425.98 | $425.98 | 1,660,613 |
| 2025-02-14 | $471.05 | $472.58 | $436.83 | $438.14 | $438.14 | 1,545,196 |
| 2025-02-13 | $467.02 | $470.59 | $461.39 | $466.05 | $466.05 | 1,369,560 |
| 2025-02-12 | $468.00 | $472.62 | $463.27 | $466.90 | $466.90 | 718,689 |
| 2025-02-11 | $481.00 | $481.00 | $473.01 | $474.58 | $474.58 | 552,639 |
| 2025-02-10 | $480.00 | $484.73 | $478.73 | $481.76 | $481.76 | 634,855 |
| 2025-02-07 | $483.45 | $485.97 | $478.33 | $479.31 | $479.31 | 426,766 |
| 2025-02-06 | $482.05 | $483.18 | $478.29 | $482.10 | $482.10 | 345,931 |
| 2025-02-05 | $475.47 | $481.22 | $471.50 | $481.02 | $481.02 | 494,603 |
| 2025-02-04 | $470.03 | $473.54 | $468.75 | $471.38 | $471.38 | 622,125 |
| 2025-02-03 | $465.47 | $474.10 | $463.20 | $473.37 | $473.37 | 889,595 |
| 2025-01-31 | $472.84 | $473.89 | $467.31 | $469.25 | $469.25 | 691,694 |
| 2025-01-30 | $468.76 | $475.11 | $468.53 | $472.61 | $472.61 | 545,082 |
| 2025-01-29 | $465.94 | $469.84 | $463.26 | $463.41 | $463.41 | 630,285 |
| 2025-01-28 | $468.28 | $471.10 | $463.46 | $465.24 | $465.24 | 706,362 |
| 2025-01-27 | $476.58 | $482.15 | $465.72 | $468.27 | $468.27 | 1,316,869 |
| 2025-01-24 | $474.31 | $480.81 | $474.31 | $479.18 | $479.18 | 842,634 |
| 2025-01-23 | $472.61 | $476.29 | $469.40 | $476.05 | $476.05 | 600,367 |
| 2025-01-22 | $469.80 | $475.20 | $466.20 | $471.92 | $471.92 | 843,297 |
| 2025-01-21 | $467.44 | $468.17 | $464.82 | $467.84 | $467.84 | 976,460 |
| 2025-01-17 | $466.15 | $468.34 | $462.89 | $464.86 | $464.86 | 621,315 |
| 2025-01-16 | $462.68 | $465.64 | $461.12 | $462.70 | $462.70 | 460,564 |
| 2025-01-15 | $462.88 | $465.00 | $457.10 | $460.08 | $460.08 | 812,351 |
| 2025-01-14 | $457.86 | $461.33 | $454.32 | $460.84 | $460.84 | 512,043 |
| 2025-01-13 | $452.46 | $458.85 | $452.23 | $456.77 | $456.77 | 917,395 |
| 2025-01-10 | $459.12 | $461.03 | $453.79 | $455.26 | $455.26 | 604,399 |
| 2025-01-08 | $456.49 | $463.00 | $455.93 | $462.73 | $462.73 | 719,776 |
| 2025-01-07 | $458.92 | $462.91 | $454.68 | $455.15 | $455.15 | 856,951 |
| 2025-01-06 | $459.90 | $460.50 | $450.18 | $456.45 | $456.45 | 1,154,337 |
| 2025-01-03 | $460.81 | $463.51 | $458.76 | $461.84 | $461.84 | 525,618 |
| 2025-01-02 | $464.86 | $465.22 | $457.71 | $459.23 | $459.23 | 570,890 |
| 2024-12-31 | $463.76 | $464.98 | $460.37 | $462.23 | $462.23 | 455,355 |
| 2024-12-30 | $462.93 | $465.74 | $459.26 | $463.59 | $463.59 | 422,835 |
| 2024-12-27 | $468.42 | $470.62 | $465.57 | $467.33 | $467.33 | 364,829 |
| 2024-12-26 | $470.46 | $472.08 | $468.75 | $471.31 | $471.31 | 292,348 |
| 2024-12-24 | $469.96 | $472.46 | $468.29 | $472.45 | $472.45 | 235,380 |
| 2024-12-23 | $468.94 | $470.25 | $463.60 | $469.77 | $469.77 | 652,462 |
| 2024-12-20 | $461.03 | $472.57 | $460.00 | $469.94 | $469.94 | 2,508,271 |
| 2024-12-19 | $464.48 | $469.95 | $462.98 | $463.81 | $463.81 | 897,695 |
| 2024-12-18 | $465.12 | $468.26 | $460.03 | $462.68 | $462.68 | 1,274,859 |
| 2024-12-17 | $463.97 | $466.04 | $460.13 | $461.75 | $461.75 | 1,544,405 |
| 2024-12-16 | $470.13 | $472.37 | $465.31 | $467.26 | $467.26 | 1,159,991 |
| 2024-12-13 | $471.44 | $472.40 | $466.30 | $469.79 | $469.79 | 984,277 |
| 2024-12-12 | $480.39 | $482.69 | $468.78 | $469.92 | $468.83 | 1,142,906 |
| 2024-12-11 | $477.95 | $482.67 | $476.11 | $478.11 | $477.00 | 985,144 |
| 2024-12-10 | $479.27 | $482.26 | $475.73 | $477.02 | $477.02 | 977,822 |
| 2024-12-09 | $487.77 | $488.67 | $476.14 | $478.91 | $478.91 | 1,460,381 |
| 2024-12-06 | $492.49 | $495.00 | $485.71 | $489.96 | $489.96 | 1,510,645 |
| 2024-12-05 | $497.04 | $500.86 | $494.29 | $494.97 | $494.97 | 1,278,491 |
| 2024-12-04 | $497.19 | $500.28 | $495.77 | $497.87 | $497.87 | 1,047,544 |
| 2024-12-03 | $496.70 | $498.31 | $493.09 | $497.76 | $497.76 | 697,173 |
| 2024-12-02 | $498.62 | $499.79 | $495.44 | $496.70 | $496.70 | 817,243 |
| 2024-11-29 | $502.06 | $503.62 | $499.19 | $499.70 | $499.70 | 377,912 |
| 2024-11-27 | $496.50 | $502.19 | $496.05 | $500.66 | $500.66 | 755,669 |
| 2024-11-26 | $496.47 | $498.00 | $491.03 | $496.58 | $496.58 | 573,951 |
| 2024-11-25 | $500.61 | $502.03 | $487.19 | $488.37 | $488.37 | 2,619,876 |
| 2024-11-22 | $497.14 | $502.46 | $496.37 | $500.90 | $500.90 | 520,517 |
| 2024-11-21 | $494.66 | $496.27 | $491.30 | $494.84 | $494.84 | 688,968 |
| 2024-11-20 | $489.96 | $493.52 | $485.18 | $492.60 | $492.60 | 588,912 |
| 2024-11-19 | $487.81 | $489.94 | $484.53 | $487.46 | $487.46 | 484,333 |
| 2024-11-18 | $488.63 | $494.38 | $486.61 | $490.35 | $490.35 | 664,306 |
| 2024-11-15 | $489.50 | $494.52 | $487.16 | $489.00 | $489.00 | 726,244 |
| 2024-11-14 | $496.00 | $498.78 | $492.31 | $493.70 | $493.70 | 553,772 |
| 2024-11-13 | $497.00 | $499.81 | $493.43 | $496.70 | $496.70 | 543,473 |
| 2024-11-12 | $500.36 | $501.75 | $493.01 | $497.45 | $497.45 | 750,884 |
| 2024-11-11 | $506.00 | $507.82 | $496.92 | $496.96 | $496.96 | 806,002 |
| 2024-11-08 | $486.06 | $506.72 | $484.39 | $504.60 | $504.60 | 1,185,681 |
| 2024-11-07 | $470.23 | $471.61 | $465.96 | $469.95 | $469.95 | 795,158 |
| 2024-11-06 | $479.28 | $479.78 | $464.42 | $469.13 | $469.13 | 742,541 |
| 2024-11-05 | $458.07 | $462.96 | $458.07 | $462.09 | $462.09 | 551,400 |
| 2024-11-04 | $456.12 | $460.54 | $455.47 | $458.18 | $458.18 | 511,449 |
| 2024-11-01 | $452.02 | $456.64 | $451.94 | $453.89 | $453.89 | 1,098,320 |
| 2024-10-31 | $452.00 | $453.95 | $448.87 | $449.35 | $449.35 | 1,033,597 |
| 2024-10-30 | $458.20 | $458.40 | $452.79 | $453.00 | $453.00 | 659,013 |
| 2024-10-29 | $458.21 | $460.88 | $457.53 | $458.23 | $458.23 | 770,837 |
| 2024-10-28 | $465.73 | $465.73 | $453.80 | $457.39 | $457.39 | 682,402 |
| 2024-10-25 | $465.38 | $466.99 | $461.58 | $462.32 | $462.32 | 335,728 |
| 2024-10-24 | $466.77 | $468.25 | $464.33 | $465.38 | $465.38 | 396,996 |
| 2024-10-23 | $469.96 | $472.36 | $466.10 | $467.08 | $467.08 | 839,845 |
| 2024-10-22 | $472.70 | $476.14 | $469.98 | $470.18 | $470.18 | 615,470 |
| 2024-10-21 | $475.96 | $478.50 | $475.51 | $477.10 | $477.10 | 627,792 |
| 2024-10-18 | $476.07 | $476.82 | $473.65 | $475.20 | $475.20 | 651,118 |
| 2024-10-17 | $479.04 | $480.28 | $476.37 | $477.62 | $477.62 | 484,425 |
| 2024-10-16 | $471.65 | $476.83 | $469.42 | $476.55 | $476.55 | 426,600 |
| 2024-10-15 | $476.12 | $477.89 | $473.03 | $473.41 | $473.41 | 577,089 |
| 2024-10-14 | $469.83 | $475.97 | $468.96 | $472.99 | $472.99 | 487,536 |
| 2024-10-11 | $465.99 | $469.01 | $463.71 | $467.94 | $467.94 | 531,283 |
| 2024-10-10 | $466.55 | $467.45 | $461.46 | $464.63 | $464.63 | 701,008 |
| 2024-10-09 | $457.76 | $467.89 | $455.38 | $466.55 | $466.55 | 676,088 |
| 2024-10-08 | $452.52 | $458.91 | $452.48 | $457.91 | $457.91 | 700,575 |
| 2024-10-07 | $449.62 | $452.52 | $448.48 | $449.19 | $449.19 | 621,570 |
| 2024-10-04 | $449.25 | $450.54 | $445.62 | $450.30 | $450.30 | 627,220 |
| 2024-10-03 | $448.20 | $449.58 | $443.82 | $449.11 | $449.11 | 612,075 |
| 2024-10-02 | $447.13 | $450.24 | $446.42 | $449.50 | $449.50 | 362,174 |
| 2024-10-01 | $449.81 | $449.87 | $446.28 | $449.08 | $449.08 | 504,130 |
| 2024-09-30 | $446.76 | $450.95 | $444.79 | $449.63 | $449.63 | 692,536 |
| 2024-09-27 | $447.26 | $448.06 | $444.10 | $446.36 | $446.36 | 515,615 |
| 2024-09-26 | $449.62 | $451.30 | $447.53 | $448.11 | $448.11 | 496,761 |
| 2024-09-25 | $451.45 | $452.00 | $448.50 | $450.49 | $450.49 | 490,431 |
| 2024-09-24 | $448.20 | $450.54 | $443.14 | $450.13 | $450.13 | 675,732 |
| 2024-09-23 | $443.11 | $447.47 | $441.40 | $447.11 | $447.11 | 449,514 |
| 2024-09-20 | $437.35 | $442.89 | $436.57 | $442.57 | $442.57 | 1,360,553 |
| 2024-09-19 | $440.00 | $440.92 | $437.14 | $438.81 | $438.81 | 903,869 |
| 2024-09-18 | $438.13 | $440.41 | $433.24 | $436.58 | $436.58 | 550,997 |
| 2024-09-17 | $443.06 | $444.38 | $437.55 | $438.91 | $438.91 | 714,901 |
| 2024-09-16 | $443.20 | $445.21 | $441.03 | $443.18 | $443.18 | 611,570 |
| 2024-09-13 | $439.26 | $442.38 | $438.27 | $441.76 | $441.76 | 543,799 |
| 2024-09-12 | $433.96 | $441.22 | $433.48 | $439.80 | $438.83 | 1,016,499 |
| 2024-09-11 | $436.55 | $436.55 | $428.89 | $435.89 | $434.93 | 952,057 |
| 2024-09-10 | $439.01 | $442.44 | $437.56 | $438.10 | $437.13 | 761,702 |
| 2024-09-09 | $434.19 | $440.39 | $432.53 | $438.87 | $437.90 | 1,073,458 |
| 2024-09-06 | $436.47 | $439.07 | $430.45 | $431.50 | $430.54 | 732,493 |
| 2024-09-05 | $436.79 | $437.35 | $431.56 | $437.31 | $436.34 | 568,147 |
| 2024-09-04 | $440.37 | $440.44 | $435.03 | $437.45 | $436.48 | 1,000,768 |
| 2024-09-03 | $446.51 | $448.98 | $437.22 | $440.37 | $439.40 | 924,327 |
| 2024-08-30 | $438.61 | $443.88 | $437.15 | $442.04 | $441.06 | 940,972 |
| 2024-08-29 | $435.00 | $439.14 | $435.00 | $437.15 | $436.18 | 393,173 |
| 2024-08-28 | $433.96 | $436.45 | $433.05 | $435.21 | $434.25 | 418,696 |
| 2024-08-27 | $430.83 | $433.51 | $430.54 | $432.36 | $431.40 | 626,008 |
| 2024-08-26 | $431.29 | $433.28 | $428.28 | $430.23 | $430.23 | 475,165 |
| 2024-08-23 | $426.54 | $430.76 | $425.56 | $430.40 | $430.40 | 680,885 |
| 2024-08-22 | $426.78 | $427.42 | $423.05 | $424.46 | $424.46 | 660,506 |
| 2024-08-21 | $425.84 | $429.32 | $424.09 | $425.72 | $425.72 | 708,459 |
| 2024-08-20 | $424.41 | $426.87 | $423.61 | $426.38 | $426.38 | 425,909 |
| 2024-08-19 | $422.01 | $423.26 | $420.38 | $422.44 | $422.44 | 411,952 |
| 2024-08-16 | $422.55 | $423.47 | $418.98 | $421.37 | $421.37 | 438,176 |
| 2024-08-15 | $420.38 | $424.55 | $418.38 | $421.94 | $421.94 | 630,821 |
| 2024-08-14 | $411.20 | $419.57 | $411.20 | $418.59 | $418.59 | 1,022,827 |
| 2024-08-13 | $413.55 | $417.43 | $411.84 | $412.00 | $412.00 | 782,880 |
| 2024-08-12 | $410.76 | $414.03 | $408.92 | $412.76 | $412.76 | 486,311 |
| 2024-08-09 | $411.50 | $413.28 | $406.59 | $410.76 | $410.76 | 340,434 |
| 2024-08-08 | $405.85 | $412.88 | $403.20 | $412.18 | $412.18 | 484,183 |
| 2024-08-07 | $407.69 | $412.64 | $404.07 | $404.34 | $404.34 | 950,328 |
| 2024-08-06 | $401.36 | $411.90 | $401.36 | $402.85 | $402.85 | 1,562,170 |
| 2024-08-05 | $400.01 | $410.77 | $396.70 | $399.64 | $399.64 | 1,407,944 |
| 2024-08-02 | $399.52 | $410.67 | $396.11 | $410.30 | $410.30 | 1,293,684 |
| 2024-08-01 | $399.86 | $403.53 | $394.23 | $398.58 | $398.58 | 857,177 |
| 2024-07-31 | $398.24 | $400.90 | $395.88 | $398.92 | $398.92 | 678,373 |
| 2024-07-30 | $397.63 | $402.56 | $393.97 | $395.33 | $395.33 | 544,222 |
| 2024-07-29 | $394.11 | $397.75 | $393.92 | $395.42 | $395.42 | 351,179 |
| 2024-07-26 | $385.60 | $395.85 | $385.60 | $393.71 | $393.71 | 397,857 |
| 2024-07-25 | $393.15 | $395.04 | $385.17 | $385.65 | $385.65 | 827,626 |
| 2024-07-24 | $395.05 | $395.36 | $389.51 | $390.60 | $390.60 | 519,666 |
| 2024-07-23 | $396.32 | $399.62 | $395.81 | $396.55 | $396.55 | 444,689 |
| 2024-07-22 | $392.27 | $396.28 | $390.77 | $396.15 | $396.15 | 596,488 |
| 2024-07-19 | $396.85 | $396.85 | $388.77 | $390.19 | $390.19 | 809,346 |
| 2024-07-18 | $393.99 | $395.72 | $392.39 | $394.46 | $394.46 | 397,266 |
| 2024-07-17 | $395.06 | $396.04 | $391.10 | $393.71 | $393.71 | 523,795 |
| 2024-07-16 | $395.56 | $398.88 | $394.74 | $396.07 | $396.07 | 514,368 |
| 2024-07-15 | $390.34 | $394.60 | $390.06 | $394.39 | $394.39 | 535,002 |
| 2024-07-12 | $389.30 | $394.50 | $388.84 | $390.16 | $390.16 | 482,627 |
| 2024-07-11 | $390.36 | $392.80 | $386.53 | $388.69 | $388.69 | 604,886 |
| 2024-07-10 | $392.52 | $392.52 | $387.98 | $391.05 | $391.05 | 636,579 |
| 2024-07-09 | $391.22 | $392.34 | $389.64 | $390.72 | $390.72 | 627,079 |
| 2024-07-08 | $388.31 | $391.50 | $388.00 | $390.57 | $390.57 | 696,525 |
| 2024-07-05 | $387.17 | $387.18 | $384.51 | $386.87 | $386.87 | 859,650 |
| 2024-07-03 | $386.32 | $388.33 | $385.06 | $385.80 | $385.80 | 277,114 |
| 2024-07-02 | $387.07 | $388.17 | $384.99 | $386.76 | $386.76 | 368,083 |
| 2024-07-01 | $389.08 | $389.08 | $384.66 | $386.37 | $386.37 | 427,801 |
| 2024-06-28 | $386.75 | $389.87 | $385.31 | $386.05 | $386.05 | 1,505,366 |
| 2024-06-27 | $385.88 | $387.97 | $384.15 | $386.40 | $386.40 | 611,908 |
| 2024-06-26 | $387.37 | $387.37 | $380.72 | $384.23 | $384.23 | 658,841 |
| 2024-06-25 | $388.69 | $391.65 | $387.41 | $390.36 | $390.36 | 857,255 |
| 2024-06-24 | $386.17 | $390.90 | $385.53 | $388.16 | $388.16 | 702,444 |
| 2024-06-21 | $385.90 | $386.34 | $382.85 | $386.04 | $386.04 | 1,043,888 |
| 2024-06-20 | $383.43 | $385.67 | $382.59 | $384.60 | $384.60 | 879,173 |
| 2024-06-18 | $383.47 | $384.63 | $379.76 | $383.60 | $383.60 | 598,195 |
| 2024-06-17 | $376.00 | $382.92 | $375.82 | $382.82 | $382.82 | 538,236 |
| 2024-06-14 | $370.76 | $376.06 | $370.00 | $375.41 | $375.41 | 593,721 |
| 2024-06-13 | $378.81 | $381.60 | $373.23 | $376.71 | $375.73 | 573,637 |
| 2024-06-12 | $379.99 | $380.79 | $377.30 | $379.35 | $378.36 | 679,792 |
| 2024-06-11 | $373.57 | $377.04 | $371.61 | $376.90 | $376.90 | 446,401 |
| 2024-06-10 | $370.69 | $373.97 | $370.00 | $373.80 | $373.80 | 582,748 |
| 2024-06-07 | $370.72 | $373.75 | $369.91 | $371.06 | $371.06 | 400,032 |
| 2024-06-06 | $370.80 | $370.80 | $367.18 | $370.47 | $370.47 | 395,703 |
| 2024-06-05 | $371.00 | $372.01 | $365.27 | $370.65 | $370.65 | 639,975 |
| 2024-06-04 | $366.19 | $369.49 | $365.24 | $369.22 | $369.22 | 701,561 |
| 2024-06-03 | $363.51 | $366.50 | $360.79 | $366.40 | $366.40 | 585,658 |
| 2024-05-31 | $360.27 | $365.16 | $356.77 | $364.91 | $364.91 | 1,174,965 |
| 2024-05-30 | $357.03 | $361.09 | $356.90 | $359.69 | $359.69 | 697,630 |
| 2024-05-29 | $358.44 | $360.36 | $357.05 | $357.11 | $357.11 | 584,829 |
| 2024-05-28 | $363.58 | $364.69 | $358.51 | $359.89 | $359.89 | 602,876 |
| 2024-05-24 | $364.26 | $365.82 | $363.41 | $364.60 | $364.60 | 518,466 |
| 2024-05-23 | $369.84 | $369.84 | $362.55 | $363.35 | $363.35 | 563,057 |
| 2024-05-22 | $370.00 | $372.01 | $369.21 | $371.07 | $371.07 | 410,264 |
| 2024-05-21 | $368.74 | $370.62 | $367.89 | $369.74 | $369.74 | 607,209 |
| 2024-05-20 | $366.93 | $368.46 | $366.69 | $368.43 | $368.43 | 290,998 |
| 2024-05-17 | $369.59 | $369.59 | $366.21 | $367.80 | $367.80 | 423,929 |
| 2024-05-16 | $366.07 | $367.81 | $365.07 | $366.41 | $366.41 | 453,331 |
| 2024-05-15 | $360.96 | $366.84 | $360.96 | $365.03 | $365.03 | 523,556 |
| 2024-05-14 | $359.66 | $362.99 | $358.84 | $361.05 | $361.05 | 975,433 |
| 2024-05-13 | $363.21 | $364.47 | $356.30 | $358.00 | $358.00 | 1,064,482 |
| 2024-05-10 | $361.17 | $364.06 | $360.45 | $362.85 | $362.85 | 611,221 |
| 2024-05-09 | $358.47 | $360.58 | $358.08 | $360.11 | $360.11 | 526,156 |
| 2024-05-08 | $359.81 | $361.68 | $358.24 | $359.02 | $359.02 | 765,043 |
| 2024-05-07 | $353.67 | $358.20 | $351.35 | $358.17 | $358.17 | 801,088 |
| 2024-05-06 | $355.26 | $355.26 | $345.27 | $349.64 | $349.64 | 1,129,343 |
| 2024-05-03 | $352.13 | $356.17 | $347.40 | $353.70 | $353.70 | 1,151,473 |
| 2024-05-02 | $336.81 | $337.01 | $332.98 | $336.24 | $336.24 | 1,377,498 |
| 2024-05-01 | $338.04 | $340.07 | $335.67 | $336.00 | $336.00 | 1,099,634 |
| 2024-04-30 | $346.70 | $347.07 | $338.54 | $339.15 | $339.15 | 1,220,823 |
| 2024-04-29 | $347.01 | $349.08 | $345.74 | $347.69 | $347.69 | 563,820 |
| 2024-04-26 | $348.52 | $349.28 | $346.23 | $346.48 | $346.48 | 595,466 |
| 2024-04-25 | $345.20 | $349.68 | $343.01 | $349.02 | $349.02 | 926,159 |
| 2024-04-24 | $344.52 | $346.90 | $343.86 | $345.11 | $345.11 | 616,829 |
| 2024-04-23 | $345.97 | $350.09 | $344.92 | $345.55 | $345.55 | 721,323 |
| 2024-04-22 | $341.42 | $347.86 | $339.76 | $345.23 | $345.23 | 1,026,875 |
| 2024-04-19 | $341.07 | $341.07 | $337.16 | $339.65 | $339.65 | 1,392,951 |
| 2024-04-18 | $341.78 | $342.59 | $337.32 | $339.46 | $339.46 | 493,683 |
| 2024-04-17 | $342.20 | $343.17 | $339.21 | $340.51 | $340.51 | 540,359 |
| 2024-04-16 | $339.94 | $341.59 | $338.22 | $340.11 | $340.11 | 530,262 |
| 2024-04-15 | $347.63 | $347.63 | $338.38 | $338.58 | $338.58 | 777,984 |
| 2024-04-12 | $345.77 | $347.55 | $343.46 | $343.81 | $343.81 | 413,844 |
| 2024-04-11 | $348.75 | $351.62 | $348.62 | $348.74 | $348.74 | 411,349 |
| 2024-04-10 | $350.09 | $350.09 | $346.03 | $347.45 | $347.45 | 569,974 |
| 2024-04-09 | $352.46 | $353.16 | $348.08 | $352.96 | $352.96 | 403,576 |
| 2024-04-08 | $351.99 | $354.14 | $350.17 | $352.03 | $352.03 | 393,702 |
| 2024-04-05 | $348.94 | $352.64 | $348.15 | $352.30 | $352.30 | 421,958 |
| 2024-04-04 | $353.26 | $355.32 | $347.75 | $347.93 | $347.93 | 706,325 |
| 2024-04-03 | $351.78 | $354.14 | $350.12 | $350.35 | $350.35 | 718,888 |
| 2024-04-02 | $352.67 | $354.20 | $350.02 | $352.07 | $352.07 | 525,584 |
| 2024-04-01 | $353.81 | $354.43 | $351.43 | $353.59 | $353.59 | 492,202 |
| 2024-03-28 | $353.95 | $355.39 | $351.90 | $354.98 | $354.98 | 705,394 |
| 2024-03-27 | $350.50 | $353.53 | $348.94 | $353.41 | $353.41 | 537,552 |
| 2024-03-26 | $347.70 | $350.10 | $347.02 | $347.61 | $347.61 | 451,776 |
| 2024-03-25 | $347.38 | $349.13 | $346.96 | $347.92 | $347.92 | 411,076 |
| 2024-03-22 | $350.00 | $351.33 | $348.49 | $348.56 | $348.56 | 374,402 |
| 2024-03-21 | $346.54 | $349.74 | $345.25 | $349.17 | $349.17 | 457,121 |
| 2024-03-20 | $346.50 | $347.21 | $344.43 | $346.03 | $346.03 | 686,451 |
| 2024-03-19 | $341.52 | $347.13 | $341.01 | $345.80 | $345.80 | 756,907 |
| 2024-03-18 | $345.01 | $347.08 | $339.82 | $340.03 | $340.03 | 749,611 |
| 2024-03-15 | $339.94 | $344.67 | $339.04 | $344.19 | $344.19 | 1,231,144 |
| 2024-03-14 | $344.54 | $344.63 | $340.67 | $342.69 | $342.69 | 774,656 |
| 2024-03-13 | $341.00 | $344.85 | $339.41 | $343.68 | $342.70 | 864,437 |
| 2024-03-12 | $338.61 | $340.80 | $336.07 | $340.42 | $339.45 | 592,872 |
| 2024-03-11 | $331.98 | $338.12 | $329.70 | $338.03 | $337.07 | 477,247 |
| 2024-03-08 | $333.87 | $337.38 | $332.36 | $335.41 | $335.41 | 622,350 |
| 2024-03-07 | $338.25 | $338.30 | $333.99 | $334.20 | $334.20 | 529,192 |
| 2024-03-06 | $334.96 | $339.63 | $334.00 | $337.53 | $337.53 | 771,971 |
| 2024-03-05 | $335.32 | $335.68 | $329.66 | $331.81 | $331.81 | 574,520 |
| 2024-03-04 | $335.05 | $335.80 | $332.84 | $335.77 | $335.77 | 507,536 |
| 2024-03-01 | $330.88 | $335.88 | $330.03 | $335.56 | $335.56 | 463,274 |
| 2024-02-29 | $332.63 | $334.68 | $328.13 | $330.39 | $330.39 | 1,064,371 |
| 2024-02-28 | $328.82 | $332.11 | $328.07 | $331.25 | $331.25 | 370,107 |
| 2024-02-27 | $328.29 | $328.78 | $326.22 | $328.68 | $328.68 | 352,272 |
| 2024-02-26 | $331.75 | $332.40 | $327.97 | $328.55 | $328.55 | 553,112 |
| 2024-02-23 | $331.33 | $333.61 | $330.15 | $330.27 | $330.27 | 442,229 |
| 2024-02-22 | $327.75 | $332.76 | $325.78 | $331.04 | $331.04 | 563,492 |
| 2024-02-21 | $325.04 | $325.99 | $321.99 | $324.82 | $324.82 | 430,231 |
| 2024-02-20 | $319.34 | $326.07 | $318.20 | $323.04 | $323.04 | 641,711 |
| 2024-02-16 | $324.16 | $324.16 | $319.40 | $320.49 | $320.49 | 548,700 |
| 2024-02-15 | $318.86 | $325.11 | $318.42 | $323.90 | $323.90 | 725,080 |
| 2024-02-14 | $319.81 | $320.11 | $316.34 | $319.39 | $319.39 | 496,758 |
| 2024-02-13 | $319.75 | $321.76 | $314.84 | $319.22 | $319.22 | 741,403 |
| 2024-02-12 | $330.00 | $330.80 | $319.55 | $320.09 | $320.09 | 907,150 |
| 2024-02-09 | $323.82 | $333.00 | $323.17 | $330.89 | $330.89 | 1,198,709 |
| 2024-02-08 | $330.00 | $330.39 | $326.15 | $328.35 | $328.35 | 941,508 |
| 2024-02-07 | $328.50 | $328.92 | $326.34 | $327.93 | $327.93 | 543,580 |
| 2024-02-06 | $324.91 | $326.96 | $321.46 | $325.38 | $325.38 | 706,600 |
| 2024-02-05 | $326.60 | $326.61 | $323.63 | $325.30 | $325.30 | 670,400 |
| 2024-02-02 | $324.72 | $329.99 | $324.72 | $327.62 | $327.62 | 568,948 |
| 2024-02-01 | $319.50 | $325.21 | $318.80 | $325.15 | $325.15 | 533,056 |
| 2024-01-31 | $326.58 | $326.59 | $319.49 | $319.50 | $319.50 | 832,444 |
| 2024-01-30 | $325.86 | $328.08 | $325.65 | $327.52 | $327.52 | 791,867 |
| 2024-01-29 | $325.10 | $328.23 | $325.07 | $326.75 | $326.75 | 622,752 |
| 2024-01-26 | $328.00 | $329.27 | $326.08 | $326.10 | $326.10 | 487,026 |
| 2024-01-25 | $329.54 | $330.84 | $326.83 | $328.59 | $328.59 | 392,649 |
| 2024-01-24 | $329.83 | $330.93 | $328.17 | $328.35 | $328.35 | 559,225 |
| 2024-01-23 | $325.84 | $329.54 | $325.24 | $329.47 | $329.47 | 593,206 |
| 2024-01-22 | $327.44 | $328.15 | $324.78 | $324.99 | $324.99 | 797,334 |
| 2024-01-19 | $323.02 | $328.06 | $322.08 | $326.28 | $326.28 | 736,382 |
| 2024-01-18 | $317.17 | $321.04 | $316.80 | $320.97 | $320.97 | 724,485 |
| 2024-01-17 | $315.72 | $317.87 | $315.72 | $317.03 | $317.03 | 446,110 |
| 2024-01-16 | $315.64 | $317.15 | $314.08 | $315.65 | $315.65 | 499,927 |
| 2024-01-12 | $315.29 | $316.34 | $313.67 | $316.31 | $316.31 | 692,334 |
| 2024-01-11 | $315.47 | $316.03 | $312.73 | $314.28 | $314.28 | 613,956 |
| 2024-01-10 | $312.46 | $315.12 | $312.02 | $315.04 | $315.04 | 418,656 |
| 2024-01-09 | $311.70 | $312.85 | $309.44 | $312.01 | $312.01 | 629,607 |
| 2024-01-08 | $310.36 | $313.02 | $308.61 | $312.86 | $312.86 | 525,368 |
| 2024-01-05 | $311.71 | $312.19 | $307.31 | $309.16 | $309.16 | 492,790 |
| 2024-01-04 | $313.09 | $314.29 | $311.71 | $311.75 | $311.75 | 739,152 |
| 2024-01-03 | $312.96 | $314.24 | $310.53 | $312.00 | $312.00 | 720,206 |
| 2024-01-02 | $312.36 | $314.48 | $310.54 | $311.64 | $311.64 | 800,172 |
| 2023-12-29 | $311.50 | $313.89 | $311.39 | $313.09 | $313.09 | 499,124 |
| 2023-12-28 | $311.58 | $311.98 | $310.53 | $311.07 | $311.07 | 311,706 |
| 2023-12-27 | $309.17 | $311.13 | $309.17 | $310.42 | $310.42 | 413,298 |
| 2023-12-26 | $308.18 | $310.95 | $308.18 | $310.00 | $310.00 | 377,443 |
| 2023-12-22 | $312.01 | $312.41 | $308.68 | $309.85 | $309.85 | 330,751 |
| 2023-12-21 | $308.41 | $310.95 | $307.09 | $310.55 | $310.55 | 484,803 |
| 2023-12-20 | $311.95 | $313.71 | $308.82 | $309.39 | $309.39 | 696,705 |
| 2023-12-19 | $316.28 | $316.31 | $311.37 | $312.97 | $312.97 | 918,877 |
| 2023-12-18 | $311.64 | $315.04 | $311.64 | $314.96 | $314.96 | 848,641 |
| 2023-12-15 | $310.90 | $315.05 | $308.20 | $310.50 | $310.50 | 2,103,838 |
| 2023-12-14 | $326.00 | $326.00 | $314.63 | $315.82 | $315.82 | 1,375,155 |
| 2023-12-13 | $329.81 | $329.81 | $325.21 | $326.94 | $325.93 | 783,306 |
| 2023-12-12 | $328.00 | $329.83 | $326.73 | $328.96 | $327.94 | 464,454 |
| 2023-12-11 | $326.00 | $327.70 | $324.88 | $326.41 | $325.40 | 512,806 |
| 2023-12-08 | $324.00 | $325.18 | $322.56 | $324.52 | $323.52 | 871,435 |
| 2023-12-07 | $323.45 | $325.39 | $322.22 | $323.36 | $322.36 | 536,272 |
| 2023-12-06 | $325.28 | $325.28 | $321.72 | $322.47 | $321.47 | 557,145 |
| 2023-12-05 | $323.66 | $324.96 | $321.62 | $324.56 | $323.56 | 546,058 |
| 2023-12-04 | $323.02 | $324.46 | $320.85 | $323.66 | $323.66 | 786,205 |
| 2023-12-01 | $323.66 | $325.90 | $322.56 | $325.32 | $325.32 | 708,354 |
| 2023-11-30 | $318.51 | $322.98 | $317.59 | $322.87 | $322.87 | 1,317,344 |
| 2023-11-29 | $320.42 | $321.49 | $318.64 | $319.04 | $319.04 | 653,244 |
| 2023-11-28 | $321.02 | $321.42 | $317.75 | $318.46 | $318.46 | 634,627 |
| 2023-11-27 | $320.89 | $321.11 | $318.58 | $320.67 | $320.67 | 599,268 |
| 2023-11-24 | $320.00 | $320.84 | $318.01 | $320.84 | $320.84 | 275,908 |
| 2023-11-22 | $321.76 | $322.53 | $318.74 | $319.52 | $319.52 | 441,524 |
| 2023-11-21 | $320.09 | $320.86 | $318.35 | $319.99 | $319.99 | 426,564 |
| 2023-11-20 | $318.00 | $320.13 | $315.55 | $319.43 | $319.43 | 619,299 |
| 2023-11-17 | $320.00 | $320.00 | $317.04 | $318.25 | $318.25 | 694,921 |
| 2023-11-16 | $312.49 | $317.34 | $312.22 | $317.26 | $317.26 | 652,645 |
| 2023-11-15 | $312.50 | $315.93 | $311.91 | $314.12 | $314.12 | 962,646 |
| 2023-11-14 | $310.22 | $312.93 | $307.59 | $312.26 | $312.26 | 609,451 |
| 2023-11-13 | $311.00 | $312.55 | $308.57 | $309.64 | $309.64 | 465,019 |
| 2023-11-10 | $308.88 | $311.12 | $305.74 | $311.02 | $311.02 | 642,452 |
| 2023-11-09 | $309.23 | $311.53 | $306.82 | $308.80 | $308.80 | 859,530 |
| 2023-11-08 | $306.85 | $310.58 | $306.36 | $309.19 | $309.19 | 1,063,040 |
| 2023-11-07 | $306.04 | $308.16 | $304.13 | $304.98 | $304.98 | 888,606 |
| 2023-11-06 | $299.00 | $305.12 | $298.63 | $304.58 | $304.58 | 1,377,504 |
| 2023-11-03 | $294.00 | $299.44 | $290.00 | $299.42 | $299.42 | 1,307,053 |
| 2023-11-02 | $280.24 | $281.81 | $276.45 | $281.17 | $281.17 | 1,018,888 |
| 2023-11-01 | $278.56 | $283.64 | $277.62 | $280.50 | $280.50 | 895,305 |
| 2023-10-31 | $278.01 | $280.00 | $276.19 | $278.46 | $278.46 | 618,240 |
| 2023-10-30 | $273.65 | $277.14 | $272.38 | $276.22 | $276.22 | 458,405 |
| 2023-10-27 | $274.01 | $276.56 | $271.73 | $272.39 | $272.39 | 574,254 |
| 2023-10-26 | $279.58 | $280.07 | $273.41 | $274.84 | $274.84 | 723,505 |
| 2023-10-25 | $282.05 | $284.27 | $280.33 | $280.51 | $280.51 | 409,268 |
| 2023-10-24 | $280.24 | $283.16 | $278.97 | $281.44 | $281.44 | 474,501 |
| 2023-10-23 | $280.41 | $282.63 | $278.84 | $279.43 | $279.43 | 607,317 |
| 2023-10-20 | $283.21 | $285.46 | $281.14 | $281.25 | $281.25 | 936,608 |
| 2023-10-19 | $286.47 | $287.75 | $281.45 | $281.94 | $281.94 | 594,442 |
| 2023-10-18 | $289.22 | $291.64 | $287.55 | $288.22 | $288.22 | 443,069 |
| 2023-10-17 | $291.18 | $291.36 | $288.14 | $289.85 | $289.85 | 614,074 |
| 2023-10-16 | $290.28 | $294.92 | $290.28 | $293.32 | $293.32 | 838,816 |
| 2023-10-13 | $288.98 | $289.89 | $285.61 | $288.15 | $288.15 | 463,716 |
| 2023-10-12 | $288.63 | $291.16 | $286.98 | $288.28 | $288.28 | 450,907 |
| 2023-10-11 | $285.35 | $287.68 | $284.23 | $287.60 | $287.60 | 440,711 |
| 2023-10-10 | $286.18 | $287.64 | $283.84 | $285.05 | $285.05 | 583,644 |
| 2023-10-09 | $279.75 | $287.04 | $279.65 | $286.31 | $286.31 | 669,513 |
| 2023-10-06 | $272.15 | $277.60 | $271.10 | $276.14 | $276.14 | 442,647 |
| 2023-10-05 | $273.72 | $275.30 | $273.00 | $273.23 | $273.23 | 459,426 |
| 2023-10-04 | $271.90 | $274.83 | $271.79 | $274.23 | $274.23 | 558,361 |
| 2023-10-03 | $272.29 | $273.86 | $269.65 | $271.49 | $271.49 | 526,871 |
| 2023-10-02 | $271.40 | $273.35 | $271.09 | $272.92 | $272.92 | 496,959 |
| 2023-09-29 | $274.91 | $274.94 | $271.61 | $272.24 | $272.24 | 715,702 |
| 2023-09-28 | $273.85 | $276.33 | $273.84 | $274.19 | $274.19 | 478,493 |
| 2023-09-27 | $274.01 | $275.37 | $271.23 | $272.98 | $272.98 | 539,687 |
| 2023-09-26 | $275.40 | $276.49 | $273.23 | $273.50 | $273.50 | 613,400 |
| 2023-09-25 | $277.04 | $279.04 | $275.61 | $276.66 | $276.66 | 509,811 |
| 2023-09-22 | $278.78 | $281.10 | $277.62 | $277.74 | $277.74 | 572,731 |
| 2023-09-21 | $284.51 | $285.27 | $279.13 | $279.17 | $279.17 | 490,534 |
| 2023-09-20 | $286.52 | $288.71 | $285.49 | $285.74 | $285.74 | 684,174 |
| 2023-09-19 | $287.81 | $287.99 | $284.43 | $285.80 | $285.80 | 619,173 |
| 2023-09-18 | $283.42 | $289.01 | $281.87 | $287.40 | $287.40 | 786,291 |
| 2023-09-15 | $283.73 | $285.74 | $282.63 | $283.21 | $283.21 | 1,038,348 |
| 2023-09-14 | $280.71 | $285.34 | $280.15 | $284.83 | $284.83 | 517,421 |
| 2023-09-13 | $281.37 | $282.08 | $278.52 | $280.08 | $279.22 | 544,000 |
| 2023-09-12 | $282.36 | $283.64 | $280.76 | $281.30 | $280.43 | 453,078 |
| 2023-09-11 | $282.77 | $284.24 | $281.70 | $283.51 | $282.64 | 531,081 |
| 2023-09-08 | $282.59 | $284.95 | $280.22 | $282.50 | $282.50 | 826,040 |
| 2023-09-07 | $281.17 | $284.70 | $280.99 | $282.41 | $282.41 | 774,049 |
| 2023-09-06 | $280.55 | $282.40 | $278.70 | $280.92 | $280.92 | 531,919 |
| 2023-09-05 | $283.91 | $284.16 | $280.97 | $281.07 | $281.07 | 441,714 |
| 2023-09-01 | $284.09 | $284.77 | $282.24 | $283.68 | $283.68 | 438,537 |
| 2023-08-31 | $284.74 | $284.74 | $282.31 | $283.57 | $283.57 | 815,538 |
| 2023-08-30 | $282.43 | $284.87 | $281.86 | $283.19 | $283.19 | 395,682 |
| 2023-08-29 | $281.33 | $283.00 | $280.49 | $282.03 | $282.03 | 566,617 |
| 2023-08-28 | $278.87 | $281.68 | $278.59 | $280.88 | $280.88 | 430,621 |
| 2023-08-25 | $276.79 | $280.09 | $276.79 | $278.78 | $278.78 | 456,755 |
| 2023-08-24 | $278.39 | $279.92 | $275.48 | $275.60 | $275.60 | 438,799 |
| 2023-08-23 | $276.74 | $278.15 | $275.63 | $277.79 | $277.79 | 624,733 |
| 2023-08-22 | $278.13 | $278.88 | $275.54 | $275.89 | $275.89 | 741,515 |
| 2023-08-21 | $277.92 | $279.24 | $276.09 | $277.16 | $277.16 | 476,724 |
| 2023-08-18 | $276.19 | $279.68 | $276.03 | $277.68 | $277.68 | 1,310,067 |
| 2023-08-17 | $283.33 | $284.48 | $277.22 | $277.46 | $277.46 | 848,620 |
| 2023-08-16 | $281.07 | $284.15 | $280.99 | $281.64 | $281.64 | 798,605 |
| 2023-08-15 | $284.83 | $285.65 | $281.14 | $281.29 | $281.29 | 472,063 |
| 2023-08-14 | $286.57 | $288.17 | $284.42 | $285.04 | $285.04 | 651,719 |
| 2023-08-11 | $282.00 | $286.21 | $282.00 | $285.96 | $285.96 | 645,464 |
| 2023-08-10 | $281.92 | $283.95 | $280.54 | $281.99 | $281.99 | 838,638 |
| 2023-08-09 | $277.63 | $283.68 | $277.26 | $281.22 | $281.22 | 1,085,411 |
| 2023-08-08 | $280.08 | $283.60 | $277.58 | $277.80 | $277.80 | 747,479 |
| 2023-08-07 | $280.15 | $282.88 | $276.93 | $280.41 | $280.41 | 895,414 |
| 2023-08-04 | $293.13 | $294.10 | $278.47 | $278.85 | $278.85 | 1,307,849 |
| 2023-08-03 | $284.86 | $289.51 | $283.40 | $287.71 | $287.71 | 799,371 |
| 2023-08-02 | $287.15 | $289.24 | $285.33 | $287.65 | $287.65 | 651,246 |
| 2023-08-01 | $288.79 | $291.00 | $286.78 | $288.13 | $288.13 | 882,721 |
| 2023-07-31 | $290.68 | $290.68 | $283.00 | $286.63 | $286.63 | 1,800,529 |
| 2023-07-28 | $291.83 | $294.80 | $290.77 | $291.05 | $291.05 | 899,032 |
| 2023-07-27 | $296.04 | $296.82 | $291.51 | $291.69 | $291.69 | 773,645 |
| 2023-07-26 | $297.03 | $297.67 | $293.42 | $295.40 | $295.40 | 608,592 |
| 2023-07-25 | $295.16 | $298.17 | $294.58 | $297.96 | $297.96 | 365,597 |
| 2023-07-24 | $296.69 | $296.79 | $294.36 | $295.56 | $295.56 | 360,749 |
| 2023-07-21 | $296.64 | $298.39 | $295.92 | $296.19 | $296.19 | 530,107 |
| 2023-07-20 | $291.76 | $295.82 | $290.85 | $295.51 | $295.51 | 611,243 |
| 2023-07-19 | $291.48 | $293.17 | $289.01 | $291.96 | $291.96 | 452,425 |
| 2023-07-18 | $291.29 | $291.70 | $288.94 | $290.71 | $290.71 | 405,789 |
| 2023-07-17 | $290.39 | $292.41 | $290.15 | $291.49 | $291.49 | 544,809 |
| 2023-07-14 | $289.82 | $292.16 | $289.18 | $291.06 | $291.06 | 598,567 |
| 2023-07-13 | $295.73 | $297.31 | $291.92 | $292.16 | $292.16 | 644,354 |
| 2023-07-12 | $296.26 | $298.12 | $294.17 | $294.86 | $294.86 | 749,766 |
| 2023-07-11 | $295.49 | $297.21 | $294.57 | $296.30 | $296.30 | 665,458 |
| 2023-07-10 | $292.36 | $296.21 | $292.36 | $294.97 | $294.97 | 512,721 |
| 2023-07-07 | $293.12 | $294.23 | $291.68 | $291.87 | $291.87 | 654,625 |
| 2023-07-06 | $291.06 | $296.33 | $289.89 | $295.62 | $295.62 | 811,740 |
| 2023-07-05 | $291.32 | $293.03 | $289.14 | $292.74 | $292.74 | 945,805 |
| 2023-07-03 | $290.89 | $292.76 | $289.33 | $292.76 | $292.76 | 328,360 |
| 2023-06-30 | $290.74 | $294.35 | $289.41 | $293.28 | $293.28 | 875,154 |
| 2023-06-29 | $284.55 | $288.96 | $284.36 | $288.59 | $288.59 | 539,078 |
| 2023-06-28 | $282.12 | $285.07 | $281.23 | $283.54 | $283.54 | 442,547 |
| 2023-06-27 | $281.29 | $285.03 | $280.93 | $283.88 | $283.88 | 549,009 |
| 2023-06-26 | $279.92 | $282.78 | $279.54 | $280.39 | $280.39 | 526,346 |
| 2023-06-23 | $281.87 | $282.46 | $276.40 | $278.61 | $278.61 | 4,768,388 |
| 2023-06-22 | $281.75 | $283.72 | $280.52 | $283.68 | $283.68 | 679,673 |
| 2023-06-21 | $278.89 | $282.65 | $276.80 | $281.16 | $281.16 | 927,486 |
| 2023-06-20 | $279.95 | $280.67 | $277.53 | $279.11 | $279.11 | 744,923 |
| 2023-06-16 | $283.00 | $284.70 | $279.56 | $280.25 | $280.25 | 1,292,330 |
| 2023-06-15 | $277.98 | $282.66 | $277.43 | $282.27 | $282.27 | 889,422 |
| 2023-06-14 | $279.11 | $280.41 | $276.61 | $278.31 | $278.31 | 1,375,354 |
| 2023-06-13 | $281.39 | $282.18 | $278.23 | $279.99 | $279.11 | 695,237 |
| 2023-06-12 | $278.43 | $281.33 | $277.00 | $281.30 | $280.41 | 736,831 |
| 2023-06-09 | $279.97 | $280.10 | $276.75 | $277.99 | $277.99 | 716,236 |
| 2023-06-08 | $280.32 | $280.62 | $278.22 | $279.21 | $279.21 | 1,193,589 |
| 2023-06-07 | $278.25 | $281.15 | $278.12 | $280.86 | $280.86 | 650,160 |
| 2023-06-06 | $282.70 | $283.41 | $275.88 | $278.25 | $278.25 | 982,160 |
| 2023-06-05 | $285.02 | $286.54 | $283.07 | $283.25 | $283.25 | 681,383 |
| 2023-06-02 | $281.49 | $284.02 | $280.89 | $282.73 | $282.73 | 1,361,486 |
| 2023-06-01 | $281.92 | $282.84 | $279.82 | $282.22 | $282.22 | 912,647 |
| 2023-05-31 | $285.30 | $286.85 | $281.58 | $281.92 | $281.92 | 2,184,830 |
| 2023-05-30 | $284.80 | $287.51 | $283.21 | $285.03 | $285.03 | 1,052,798 |
| 2023-05-26 | $283.87 | $287.74 | $283.61 | $284.57 | $284.57 | 932,085 |
| 2023-05-25 | $284.68 | $284.91 | $281.87 | $282.00 | $282.00 | 946,737 |
| 2023-05-24 | $284.82 | $285.08 | $281.88 | $283.58 | $283.58 | 595,643 |
| 2023-05-23 | $291.57 | $291.70 | $285.01 | $285.43 | $285.43 | 751,714 |
| 2023-05-22 | $296.43 | $297.67 | $293.14 | $293.76 | $293.76 | 792,087 |
| 2023-05-19 | $298.50 | $299.43 | $297.14 | $297.45 | $297.45 | 699,360 |
| 2023-05-18 | $290.97 | $296.88 | $290.97 | $296.53 | $296.53 | 654,069 |
| 2023-05-17 | $293.20 | $293.51 | $289.22 | $292.65 | $292.65 | 651,324 |
| 2023-05-16 | $291.59 | $292.42 | $290.45 | $291.38 | $291.38 | 455,860 |
| 2023-05-15 | $292.60 | $293.61 | $288.99 | $291.88 | $291.88 | 508,641 |
| 2023-05-12 | $290.13 | $293.30 | $289.32 | $292.96 | $292.96 | 610,145 |
| 2023-05-11 | $289.91 | $289.91 | $287.05 | $288.42 | $288.42 | 461,118 |
| 2023-05-10 | $288.03 | $291.36 | $287.20 | $289.55 | $289.55 | 545,954 |
| 2023-05-09 | $284.53 | $287.13 | $283.92 | $286.57 | $286.57 | 590,257 |
| 2023-05-08 | $284.01 | $287.16 | $282.80 | $284.90 | $284.90 | 1,096,083 |
| 2023-05-05 | $285.12 | $288.86 | $276.98 | $281.56 | $281.56 | 1,501,288 |
| 2023-05-04 | $288.13 | $292.67 | $287.84 | $290.41 | $290.41 | 965,030 |
| 2023-05-03 | $295.00 | $295.00 | $288.48 | $288.62 | $288.62 | 595,591 |
| 2023-05-02 | $293.94 | $294.66 | $290.17 | $293.16 | $293.16 | 665,788 |
| 2023-05-01 | $292.50 | $295.10 | $292.43 | $294.57 | $294.57 | 460,923 |
| 2023-04-28 | $292.58 | $293.64 | $288.77 | $291.40 | $291.40 | 886,966 |
| 2023-04-27 | $288.86 | $293.80 | $287.42 | $293.65 | $293.65 | 841,077 |
| 2023-04-26 | $286.86 | $289.21 | $286.65 | $287.69 | $287.69 | 609,675 |
| 2023-04-25 | $293.62 | $293.62 | $289.00 | $289.30 | $289.30 | 564,717 |
| 2023-04-24 | $293.00 | $294.54 | $291.45 | $293.40 | $293.40 | 501,758 |
| 2023-04-21 | $289.73 | $292.98 | $288.85 | $292.75 | $292.75 | 615,279 |
| 2023-04-20 | $287.70 | $288.76 | $286.07 | $287.72 | $287.72 | 568,252 |
| 2023-04-19 | $289.69 | $289.78 | $287.45 | $288.87 | $288.87 | 513,123 |
| 2023-04-18 | $292.23 | $293.32 | $289.03 | $290.50 | $290.50 | 505,013 |
| 2023-04-17 | $291.39 | $292.30 | $289.47 | $290.92 | $290.92 | 656,526 |
| 2023-04-14 | $289.93 | $292.15 | $288.97 | $291.46 | $291.46 | 969,457 |
| 2023-04-13 | $287.21 | $289.74 | $285.76 | $289.40 | $289.40 | 755,682 |
| 2023-04-12 | $284.72 | $287.42 | $283.18 | $285.72 | $285.72 | 639,296 |
| 2023-04-11 | $283.00 | $284.74 | $282.56 | $283.50 | $283.50 | 611,418 |
| 2023-04-10 | $283.00 | $283.94 | $281.42 | $283.62 | $283.62 | 590,877 |
| 2023-04-06 | $283.95 | $284.56 | $281.94 | $283.46 | $283.46 | 795,330 |
| 2023-04-05 | $286.01 | $286.21 | $283.08 | $286.14 | $286.14 | 1,043,371 |
| 2023-04-04 | $286.21 | $286.21 | $282.26 | $285.90 | $285.90 | 650,137 |
| 2023-04-03 | $283.81 | $286.21 | $283.74 | $285.43 | $285.43 | 672,558 |
| 2023-03-31 | $283.16 | $286.24 | $282.69 | $286.13 | $286.13 | 730,601 |
| 2023-03-30 | $280.00 | $282.16 | $278.95 | $281.65 | $281.65 | 825,969 |
| 2023-03-29 | $275.24 | $277.63 | $274.52 | $276.81 | $276.81 | 498,941 |
| 2023-03-28 | $274.20 | $275.15 | $272.31 | $272.88 | $272.88 | 559,717 |
| 2023-03-27 | $273.52 | $275.83 | $273.06 | $274.20 | $274.20 | 521,229 |
| 2023-03-24 | $268.16 | $271.94 | $265.95 | $271.68 | $271.68 | 625,324 |
| 2023-03-23 | $267.67 | $272.25 | $266.01 | $268.16 | $268.16 | 601,511 |
| 2023-03-22 | $271.00 | $273.11 | $267.35 | $267.54 | $267.54 | 463,636 |
| 2023-03-21 | $270.83 | $273.03 | $268.91 | $271.66 | $271.66 | 781,485 |
| 2023-03-20 | $265.00 | $270.30 | $264.95 | $268.11 | $268.11 | 743,281 |
| 2023-03-17 | $268.91 | $269.50 | $262.15 | $264.24 | $264.24 | 1,475,738 |
| 2023-03-16 | $261.31 | $269.28 | $260.85 | $268.58 | $268.58 | 952,582 |
| 2023-03-15 | $263.17 | $263.50 | $255.85 | $258.72 | $258.72 | 1,030,203 |
| 2023-03-14 | $263.29 | $267.37 | $261.69 | $266.25 | $266.25 | 890,743 |
| 2023-03-13 | $259.25 | $264.35 | $257.89 | $261.15 | $260.29 | 840,749 |
| 2023-03-10 | $264.96 | $265.56 | $260.74 | $261.48 | $260.62 | 546,274 |
| 2023-03-09 | $268.75 | $271.01 | $264.99 | $265.18 | $264.31 | 550,171 |
| 2023-03-08 | $266.86 | $268.25 | $265.66 | $267.59 | $267.59 | 485,996 |
| 2023-03-07 | $269.21 | $269.71 | $264.01 | $265.96 | $265.96 | 706,806 |
| 2023-03-06 | $267.85 | $269.74 | $267.05 | $268.00 | $268.00 | 498,556 |
| 2023-03-03 | $264.92 | $266.60 | $264.11 | $266.56 | $266.56 | 495,407 |
| 2023-03-02 | $262.73 | $264.50 | $261.26 | $263.56 | $263.56 | 436,045 |
| 2023-03-01 | $261.22 | $263.57 | $260.69 | $263.35 | $263.35 | 533,887 |
| 2023-02-28 | $262.66 | $265.02 | $262.26 | $262.81 | $262.81 | 732,174 |
| 2023-02-27 | $264.47 | $265.10 | $261.64 | $262.94 | $262.94 | 561,679 |
| 2023-02-24 | $261.91 | $263.34 | $259.76 | $261.80 | $261.80 | 840,438 |
| 2023-02-23 | $265.70 | $266.11 | $262.13 | $264.00 | $264.00 | 852,386 |
| 2023-02-22 | $268.56 | $268.98 | $262.80 | $264.11 | $264.11 | 818,540 |
| 2023-02-21 | $269.00 | $269.27 | $266.15 | $268.42 | $268.42 | 676,266 |
| 2023-02-17 | $267.54 | $271.19 | $265.50 | $269.42 | $269.42 | 785,572 |
| 2023-02-16 | $270.11 | $271.14 | $266.39 | $267.36 | $267.36 | 596,942 |
| 2023-02-15 | $269.09 | $272.01 | $269.06 | $272.01 | $272.01 | 719,370 |
| 2023-02-14 | $270.85 | $272.13 | $268.25 | $270.42 | $270.42 | 690,355 |
| 2023-02-13 | $272.00 | $273.80 | $268.62 | $271.57 | $271.57 | 993,515 |
| 2023-02-10 | $264.54 | $273.00 | $262.23 | $271.52 | $271.52 | 1,397,984 |
| 2023-02-09 | $259.50 | $261.63 | $257.13 | $257.15 | $257.15 | 817,459 |
| 2023-02-08 | $256.61 | $260.02 | $255.28 | $258.00 | $258.00 | 633,545 |
| 2023-02-07 | $255.73 | $258.90 | $251.25 | $257.80 | $257.80 | 778,472 |
| 2023-02-06 | $255.54 | $259.56 | $254.95 | $258.24 | $258.24 | 619,989 |
| 2023-02-03 | $255.29 | $258.38 | $254.38 | $256.44 | $256.44 | 588,753 |
| 2023-02-02 | $260.54 | $261.02 | $254.33 | $255.92 | $255.92 | 856,817 |
| 2023-02-01 | $255.51 | $260.57 | $253.89 | $259.77 | $259.77 | 583,025 |
| 2023-01-31 | $253.27 | $257.03 | $252.67 | $257.01 | $257.01 | 713,689 |
| 2023-01-30 | $253.65 | $255.19 | $251.95 | $252.24 | $252.24 | 732,789 |
| 2023-01-27 | $256.68 | $257.72 | $254.00 | $254.40 | $254.40 | 507,960 |
| 2023-01-26 | $260.95 | $261.46 | $255.50 | $257.25 | $257.25 | 620,245 |
| 2023-01-25 | $254.49 | $259.02 | $254.27 | $258.57 | $258.57 | 479,159 |
| 2023-01-24 | $255.57 | $257.30 | $252.16 | $256.23 | $256.23 | 418,802 |
| 2023-01-23 | $255.12 | $258.88 | $253.92 | $256.82 | $256.82 | 419,485 |
| 2023-01-20 | $252.65 | $255.46 | $251.00 | $255.31 | $255.31 | 488,307 |
| 2023-01-19 | $255.46 | $256.76 | $251.65 | $252.53 | $252.53 | 829,241 |
| 2023-01-18 | $263.87 | $264.43 | $256.52 | $256.86 | $256.86 | 533,430 |
| 2023-01-17 | $265.95 | $267.56 | $262.46 | $263.29 | $263.29 | 749,495 |
| 2023-01-13 | $260.79 | $266.56 | $260.01 | $266.01 | $266.01 | 556,296 |
| 2023-01-12 | $265.78 | $266.62 | $262.53 | $264.71 | $264.71 | 884,642 |
| 2023-01-11 | $258.30 | $264.50 | $257.13 | $264.34 | $264.34 | 830,361 |
| 2023-01-10 | $260.96 | $262.40 | $259.66 | $262.35 | $262.35 | 411,569 |
| 2023-01-09 | $264.45 | $268.13 | $260.29 | $260.61 | $260.61 | 492,067 |
| 2023-01-06 | $258.86 | $265.09 | $256.66 | $263.84 | $263.84 | 359,308 |
| 2023-01-05 | $256.94 | $257.46 | $254.26 | $255.12 | $255.12 | 497,957 |
| 2023-01-04 | $259.40 | $260.67 | $256.07 | $258.02 | $258.02 | 646,541 |
| 2023-01-03 | $258.29 | $259.60 | $255.56 | $257.40 | $257.40 | 531,518 |
| 2022-12-30 | $257.73 | $257.82 | $254.84 | $257.71 | $257.71 | 360,691 |
| 2022-12-29 | $255.98 | $259.74 | $255.98 | $258.81 | $258.81 | 322,090 |
| 2022-12-28 | $256.11 | $257.30 | $253.55 | $253.80 | $253.80 | 290,468 |
| 2022-12-27 | $257.56 | $257.56 | $254.62 | $256.63 | $256.63 | 271,105 |
| 2022-12-23 | $255.48 | $256.96 | $254.48 | $256.63 | $256.63 | 230,629 |
| 2022-12-22 | $256.33 | $256.33 | $251.47 | $255.42 | $255.42 | 610,736 |
| 2022-12-21 | $256.92 | $260.03 | $256.40 | $257.50 | $257.50 | 432,741 |
| 2022-12-20 | $255.42 | $256.75 | $253.85 | $255.82 | $255.82 | 419,197 |
| 2022-12-19 | $253.24 | $255.96 | $252.56 | $254.59 | $254.59 | 644,860 |
| 2022-12-16 | $253.77 | $255.07 | $252.15 | $252.44 | $252.44 | 1,191,041 |
| 2022-12-15 | $263.23 | $263.64 | $256.11 | $257.14 | $257.14 | 700,243 |
| 2022-12-14 | $267.21 | $273.07 | $263.96 | $265.83 | $265.83 | 970,660 |
| 2022-12-13 | $275.00 | $275.00 | $265.20 | $267.15 | $266.27 | 927,098 |
| 2022-12-12 | $267.26 | $271.00 | $265.34 | $270.84 | $269.95 | 441,050 |
| 2022-12-09 | $269.50 | $271.27 | $265.47 | $265.57 | $264.69 | 465,382 |
| 2022-12-08 | $268.76 | $270.10 | $266.92 | $269.79 | $268.90 | 450,400 |
| 2022-12-07 | $266.27 | $269.30 | $263.69 | $266.79 | $265.91 | 614,524 |
| 2022-12-06 | $268.85 | $269.99 | $263.28 | $266.17 | $265.29 | 673,416 |
| 2022-12-05 | $269.78 | $272.25 | $267.19 | $268.23 | $267.34 | 527,412 |
| 2022-12-02 | $268.76 | $274.11 | $268.76 | $272.70 | $271.80 | 602,546 |
| 2022-12-01 | $273.41 | $275.16 | $271.29 | $271.78 | $270.88 | 747,982 |
| 2022-11-30 | $263.68 | $272.58 | $263.68 | $272.20 | $271.30 | 1,349,525 |
| 2022-11-29 | $264.83 | $266.36 | $263.54 | $264.46 | $263.59 | 706,116 |
| 2022-11-28 | $266.90 | $268.53 | $265.06 | $265.98 | $265.10 | 897,721 |
| 2022-11-25 | $267.29 | $268.91 | $266.15 | $268.43 | $268.43 | 212,115 |
| 2022-11-23 | $265.48 | $267.44 | $265.12 | $266.00 | $266.00 | 447,101 |
| 2022-11-22 | $263.86 | $265.55 | $262.82 | $265.06 | $265.06 | 620,083 |
| 2022-11-21 | $262.64 | $265.34 | $261.82 | $262.38 | $262.38 | 515,303 |
| 2022-11-18 | $258.12 | $263.99 | $257.00 | $262.94 | $262.94 | 931,682 |
| 2022-11-17 | $254.63 | $256.82 | $252.72 | $255.51 | $255.51 | 553,089 |
| 2022-11-16 | $251.10 | $256.44 | $250.94 | $255.76 | $255.76 | 599,831 |
| 2022-11-15 | $253.13 | $253.30 | $248.75 | $250.41 | $250.41 | 704,383 |
| 2022-11-14 | $250.12 | $255.60 | $250.12 | $250.95 | $250.95 | 686,193 |
| 2022-11-11 | $260.00 | $260.02 | $245.76 | $249.53 | $249.53 | 2,209,513 |
| 2022-11-10 | $260.06 | $261.45 | $257.28 | $259.61 | $259.61 | 907,116 |
| 2022-11-09 | $255.86 | $255.98 | $252.65 | $253.62 | $253.62 | 765,907 |
| 2022-11-08 | $255.87 | $260.45 | $253.40 | $256.80 | $256.80 | 775,981 |
| 2022-11-07 | $255.66 | $257.54 | $253.02 | $255.53 | $255.53 | 818,278 |
| 2022-11-04 | $251.94 | $258.53 | $244.03 | $254.87 | $254.87 | 1,865,053 |
| 2022-11-03 | $237.81 | $239.56 | $235.50 | $238.18 | $238.18 | 920,074 |
| 2022-11-02 | $242.46 | $247.27 | $239.90 | $239.90 | $239.90 | 677,496 |
| 2022-11-01 | $250.76 | $250.98 | $242.54 | $242.89 | $242.89 | 965,454 |
| 2022-10-31 | $248.87 | $251.87 | $245.62 | $249.71 | $249.71 | 1,125,004 |
| 2022-10-28 | $243.63 | $250.45 | $243.00 | $250.12 | $250.12 | 989,086 |
| 2022-10-27 | $242.44 | $244.58 | $241.51 | $242.18 | $242.18 | 854,469 |
| 2022-10-26 | $240.04 | $241.39 | $238.42 | $240.30 | $240.30 | 794,650 |
| 2022-10-25 | $234.90 | $240.30 | $234.90 | $239.68 | $239.68 | 683,591 |
| 2022-10-24 | $228.67 | $235.67 | $228.67 | $235.05 | $235.05 | 735,280 |
| 2022-10-21 | $221.32 | $227.08 | $219.43 | $226.38 | $226.38 | 728,802 |
| 2022-10-20 | $223.07 | $224.46 | $219.79 | $221.17 | $221.17 | 653,819 |
| 2022-10-19 | $223.82 | $225.30 | $222.07 | $223.85 | $223.85 | 471,888 |
| 2022-10-18 | $225.47 | $227.50 | $222.55 | $225.30 | $225.30 | 564,548 |
| 2022-10-17 | $217.31 | $222.20 | $217.31 | $220.74 | $220.74 | 832,673 |
| 2022-10-14 | $225.89 | $225.89 | $212.76 | $213.28 | $213.28 | 1,105,883 |
| 2022-10-13 | $219.90 | $225.92 | $217.01 | $225.37 | $225.37 | 783,329 |
| 2022-10-12 | $225.45 | $226.28 | $223.29 | $223.33 | $223.33 | 707,784 |
| 2022-10-11 | $225.97 | $226.91 | $222.56 | $224.25 | $224.25 | 666,176 |
| 2022-10-10 | $230.73 | $230.73 | $226.45 | $227.02 | $227.02 | 400,945 |
| 2022-10-07 | $232.13 | $232.13 | $228.16 | $229.85 | $229.85 | 554,068 |
| 2022-10-06 | $236.67 | $238.14 | $233.55 | $234.20 | $234.20 | 459,431 |
| 2022-10-05 | $232.74 | $238.19 | $232.52 | $236.86 | $236.86 | 476,130 |
| 2022-10-04 | $232.69 | $236.27 | $232.11 | $235.42 | $235.42 | 602,041 |
| 2022-10-03 | $227.37 | $230.52 | $225.93 | $228.97 | $228.97 | 877,496 |
| 2022-09-30 | $225.90 | $228.62 | $223.68 | $223.97 | $223.97 | 1,074,857 |
| 2022-09-29 | $227.96 | $228.05 | $223.30 | $225.30 | $225.30 | 656,836 |
| 2022-09-28 | $228.20 | $230.51 | $226.20 | $229.62 | $229.62 | 712,596 |
| 2022-09-27 | $228.22 | $228.99 | $223.67 | $225.66 | $225.66 | 674,067 |
| 2022-09-26 | $229.23 | $230.04 | $224.47 | $225.81 | $225.81 | 665,164 |
| 2022-09-23 | $229.81 | $230.30 | $225.67 | $228.76 | $228.76 | 692,215 |
| 2022-09-22 | $236.38 | $237.07 | $231.97 | $232.02 | $232.02 | 730,374 |
| 2022-09-21 | $240.12 | $243.84 | $237.78 | $237.86 | $237.86 | 656,350 |
| 2022-09-20 | $239.93 | $240.32 | $237.74 | $239.51 | $239.51 | 570,174 |
| 2022-09-19 | $236.84 | $240.91 | $236.39 | $240.57 | $240.57 | 697,819 |
| 2022-09-16 | $237.30 | $239.54 | $235.45 | $239.20 | $239.20 | 1,250,512 |
| 2022-09-15 | $241.57 | $241.59 | $236.94 | $238.16 | $238.16 | 898,910 |
| 2022-09-14 | $243.53 | $245.67 | $240.30 | $242.31 | $242.31 | 993,548 |
| 2022-09-13 | $249.34 | $250.85 | $244.93 | $246.08 | $245.28 | 735,995 |
| 2022-09-12 | $252.00 | $253.68 | $251.34 | $253.51 | $253.51 | 724,206 |
| 2022-09-09 | $251.07 | $251.44 | $248.69 | $250.22 | $250.22 | 640,814 |
| 2022-09-08 | $248.49 | $250.65 | $247.70 | $250.36 | $250.36 | 516,940 |
| 2022-09-07 | $244.19 | $250.46 | $243.98 | $249.55 | $249.55 | 573,451 |
| 2022-09-06 | $243.78 | $244.56 | $240.31 | $243.57 | $243.57 | 799,169 |
| 2022-09-02 | $246.25 | $248.25 | $242.63 | $243.77 | $243.77 | 594,014 |
| 2022-09-01 | $243.19 | $244.25 | $239.73 | $244.17 | $244.17 | 664,327 |
| 2022-08-31 | $246.88 | $246.88 | $243.06 | $243.41 | $243.41 | 789,869 |
| 2022-08-30 | $248.55 | $248.91 | $244.07 | $245.13 | $245.13 | 514,944 |
| 2022-08-29 | $245.60 | $249.18 | $244.86 | $247.07 | $247.07 | 456,776 |
| 2022-08-26 | $254.36 | $255.35 | $248.29 | $248.32 | $248.32 | 802,449 |
| 2022-08-25 | $249.45 | $254.52 | $248.77 | $254.38 | $254.38 | 699,072 |
| 2022-08-24 | $247.00 | $249.97 | $246.40 | $248.63 | $248.63 | 706,512 |
| 2022-08-23 | $246.62 | $248.64 | $245.52 | $246.17 | $246.17 | 369,094 |
| 2022-08-22 | $249.78 | $250.82 | $248.17 | $248.66 | $248.66 | 444,930 |
| 2022-08-19 | $255.86 | $255.86 | $253.00 | $253.25 | $253.25 | 612,462 |
| 2022-08-18 | $256.25 | $258.49 | $255.11 | $256.24 | $256.24 | 485,923 |
| 2022-08-17 | $253.99 | $256.29 | $252.87 | $255.42 | $255.42 | 457,152 |
| 2022-08-16 | $254.88 | $257.80 | $254.37 | $256.59 | $256.59 | 397,967 |
| 2022-08-15 | $254.90 | $256.69 | $253.90 | $255.37 | $255.37 | 470,742 |
| 2022-08-12 | $253.79 | $255.98 | $252.37 | $255.97 | $255.97 | 897,399 |
| 2022-08-11 | $253.17 | $254.37 | $252.15 | $252.28 | $252.28 | 812,159 |
| 2022-08-10 | $252.81 | $254.94 | $250.14 | $253.00 | $253.00 | 759,921 |
| 2022-08-09 | $247.47 | $251.05 | $246.14 | $249.25 | $249.25 | 882,561 |
| 2022-08-08 | $249.05 | $249.96 | $243.91 | $248.15 | $248.15 | 1,019,995 |
| 2022-08-05 | $243.00 | $251.46 | $238.54 | $250.21 | $250.21 | 1,706,631 |
| 2022-08-04 | $238.38 | $240.57 | $236.91 | $239.69 | $239.69 | 944,451 |
| 2022-08-03 | $237.85 | $240.03 | $236.71 | $238.45 | $238.45 | 618,577 |
| 2022-08-02 | $237.56 | $238.99 | $234.20 | $237.46 | $237.46 | 646,613 |
| 2022-08-01 | $236.80 | $239.00 | $236.12 | $236.63 | $236.63 | 890,628 |
| 2022-07-29 | $237.37 | $239.61 | $236.33 | $238.59 | $238.59 | 810,727 |
| 2022-07-28 | $231.49 | $237.28 | $230.57 | $236.32 | $236.32 | 948,299 |
| 2022-07-27 | $224.90 | $230.50 | $223.38 | $230.25 | $230.25 | 601,396 |
| 2022-07-26 | $222.52 | $224.45 | $222.05 | $224.27 | $224.27 | 552,718 |
| 2022-07-25 | $221.17 | $223.81 | $219.49 | $223.51 | $223.51 | 587,822 |
| 2022-07-22 | $222.50 | $222.91 | $220.25 | $221.16 | $221.16 | 387,034 |
| 2022-07-21 | $216.94 | $222.26 | $216.94 | $222.22 | $222.22 | 489,087 |
| 2022-07-20 | $218.11 | $219.18 | $216.71 | $217.03 | $217.03 | 629,640 |
| 2022-07-19 | $214.55 | $218.63 | $213.92 | $218.28 | $218.28 | 549,788 |
| 2022-07-18 | $215.23 | $215.23 | $211.18 | $211.89 | $211.89 | 438,048 |
| 2022-07-15 | $212.69 | $215.09 | $211.37 | $215.02 | $215.02 | 502,627 |
| 2022-07-14 | $207.31 | $210.49 | $206.62 | $209.77 | $209.77 | 428,181 |
| 2022-07-13 | $204.82 | $212.65 | $204.55 | $211.03 | $211.03 | 567,186 |
| 2022-07-12 | $213.49 | $215.43 | $207.34 | $208.17 | $208.17 | 726,310 |
| 2022-07-11 | $213.28 | $216.68 | $212.91 | $213.45 | $213.45 | 646,445 |
| 2022-07-08 | $217.48 | $217.97 | $214.58 | $214.65 | $214.65 | 586,344 |
| 2022-07-07 | $216.94 | $220.63 | $216.59 | $219.41 | $219.41 | 716,196 |
| 2022-07-06 | $213.37 | $217.49 | $212.59 | $216.92 | $216.92 | 767,582 |
| 2022-07-05 | $206.55 | $212.23 | $205.25 | $212.23 | $212.23 | 738,445 |
| 2022-07-01 | $208.61 | $210.47 | $206.58 | $210.08 | $210.08 | 503,103 |
| 2022-06-30 | $207.31 | $211.06 | $206.90 | $209.60 | $209.60 | 753,612 |
| 2022-06-29 | $209.88 | $210.05 | $206.78 | $209.73 | $209.73 | 485,106 |
| 2022-06-28 | $217.41 | $218.58 | $210.19 | $210.24 | $210.24 | 472,626 |
| 2022-06-27 | $217.18 | $218.45 | $213.86 | $217.12 | $217.12 | 598,799 |
| 2022-06-24 | $212.91 | $217.51 | $212.91 | $217.33 | $217.33 | 963,930 |
| 2022-06-23 | $210.52 | $212.81 | $210.08 | $211.08 | $211.08 | 630,151 |
| 2022-06-22 | $205.59 | $211.95 | $204.09 | $209.81 | $209.81 | 942,259 |
| 2022-06-21 | $204.48 | $206.75 | $203.97 | $205.18 | $205.18 | 1,127,859 |
| 2022-06-17 | $197.74 | $204.67 | $197.52 | $202.84 | $202.84 | 1,955,554 |
| 2022-06-16 | $198.88 | $199.71 | $195.18 | $197.00 | $197.00 | 847,050 |
| 2022-06-15 | $205.46 | $206.52 | $200.32 | $203.11 | $203.11 | 694,530 |
| 2022-06-14 | $202.78 | $205.55 | $201.31 | $203.31 | $203.31 | 893,479 |
| 2022-06-13 | $204.46 | $205.53 | $201.60 | $202.61 | $201.83 | 902,201 |
| 2022-06-10 | $210.73 | $211.69 | $207.38 | $209.25 | $208.44 | 574,185 |
| 2022-06-09 | $217.57 | $218.87 | $214.25 | $214.25 | $213.42 | 508,480 |
| 2022-06-08 | $220.43 | $220.93 | $217.50 | $217.86 | $217.02 | 415,634 |
| 2022-06-07 | $219.14 | $222.08 | $217.87 | $221.97 | $221.11 | 506,030 |
| 2022-06-06 | $227.14 | $227.90 | $220.16 | $221.25 | $220.39 | 574,161 |
| 2022-06-03 | $222.16 | $226.89 | $221.14 | $225.55 | $224.68 | 1,030,719 |
| 2022-06-02 | $217.11 | $224.37 | $215.92 | $224.11 | $223.24 | 630,798 |
| 2022-06-01 | $221.19 | $222.52 | $215.67 | $217.62 | $216.78 | 511,109 |
| 2022-05-31 | $220.21 | $221.60 | $217.92 | $219.74 | $218.89 | 1,257,375 |
| 2022-05-27 | $220.00 | $223.02 | $219.82 | $223.01 | $222.15 | 527,649 |
| 2022-05-26 | $215.49 | $219.20 | $214.74 | $217.88 | $217.04 | 825,910 |
| 2022-05-25 | $214.70 | $216.31 | $212.66 | $213.44 | $212.61 | 1,363,098 |
| 2022-05-24 | $211.02 | $215.77 | $209.56 | $214.65 | $213.82 | 1,006,890 |
| 2022-05-23 | $214.25 | $214.99 | $210.50 | $212.79 | $211.97 | 1,024,023 |
| 2022-05-20 | $212.23 | $212.91 | $205.64 | $210.28 | $209.47 | 1,893,420 |
| 2022-05-19 | $205.07 | $213.59 | $203.29 | $210.26 | $209.45 | 1,548,460 |
| 2022-05-18 | $211.05 | $211.42 | $202.63 | $205.47 | $204.67 | 1,128,275 |
| 2022-05-17 | $213.62 | $213.62 | $209.82 | $213.39 | $212.56 | 941,740 |
| 2022-05-16 | $212.89 | $214.79 | $209.44 | $209.50 | $208.69 | 1,156,958 |
| 2022-05-13 | $207.06 | $216.64 | $206.98 | $215.29 | $214.46 | 1,959,558 |
| 2022-05-12 | $201.05 | $204.40 | $199.24 | $201.54 | $200.76 | 1,588,423 |
| 2022-05-11 | $201.88 | $206.61 | $200.91 | $201.95 | $201.17 | 1,059,853 |
| 2022-05-10 | $204.51 | $205.63 | $201.34 | $202.85 | $202.06 | 943,730 |
| 2022-05-09 | $203.86 | $205.33 | $200.22 | $202.08 | $201.30 | 1,181,131 |
| 2022-05-06 | $207.90 | $209.69 | $204.69 | $206.51 | $205.71 | 1,226,315 |
| 2022-05-05 | $216.68 | $217.06 | $208.71 | $210.39 | $209.58 | 1,156,775 |
| 2022-05-04 | $215.41 | $219.84 | $212.64 | $219.38 | $218.53 | 605,107 |
| 2022-05-03 | $214.82 | $217.73 | $212.58 | $215.19 | $214.36 | 626,977 |
| 2022-05-02 | $215.09 | $217.30 | $210.78 | $214.77 | $213.94 | 825,621 |
| 2022-04-29 | $221.41 | $222.44 | $213.21 | $213.69 | $212.86 | 1,105,883 |
| 2022-04-28 | $218.01 | $224.25 | $217.00 | $223.16 | $222.30 | 729,530 |
| 2022-04-27 | $219.80 | $220.53 | $215.60 | $216.14 | $215.30 | 1,386,349 |
| 2022-04-26 | $225.16 | $225.98 | $219.13 | $219.33 | $218.48 | 838,973 |
| 2022-04-25 | $224.21 | $225.11 | $220.00 | $225.05 | $224.18 | 768,857 |
| 2022-04-22 | $232.13 | $233.25 | $224.56 | $224.93 | $224.06 | 729,666 |
| 2022-04-21 | $237.85 | $239.38 | $232.39 | $232.93 | $232.03 | 628,252 |
| 2022-04-20 | $236.41 | $239.05 | $235.13 | $236.98 | $236.06 | 504,491 |
| 2022-04-19 | $229.97 | $234.77 | $229.91 | $234.22 | $233.31 | 424,569 |
| 2022-04-18 | $231.53 | $233.94 | $228.90 | $229.97 | $229.08 | 460,644 |
| 2022-04-14 | $236.53 | $237.51 | $233.05 | $233.19 | $232.29 | 575,422 |
| 2022-04-13 | $232.74 | $236.45 | $232.33 | $236.25 | $235.34 | 737,148 |
| 2022-04-12 | $233.83 | $236.86 | $231.49 | $232.37 | $231.47 | 538,056 |
| 2022-04-11 | $237.78 | $237.93 | $232.86 | $233.35 | $232.45 | 546,678 |
| 2022-04-08 | $241.47 | $241.91 | $239.04 | $239.46 | $238.53 | 526,542 |
| 2022-04-07 | $238.92 | $242.78 | $238.45 | $241.29 | $240.36 | 619,561 |
| 2022-04-06 | $234.78 | $240.33 | $234.78 | $239.08 | $238.15 | 752,058 |
| 2022-04-05 | $238.44 | $241.25 | $236.89 | $237.47 | $236.55 | 668,367 |
| 2022-04-04 | $238.00 | $240.12 | $237.51 | $239.89 | $238.96 | 528,411 |
| 2022-04-01 | $243.66 | $244.66 | $235.65 | $238.14 | $237.22 | 771,644 |
| 2022-03-31 | $240.61 | $245.95 | $239.52 | $242.20 | $241.26 | 1,341,413 |
| 2022-03-30 | $237.42 | $240.91 | $237.30 | $240.78 | $239.85 | 687,407 |
| 2022-03-29 | $236.99 | $238.50 | $234.86 | $238.03 | $237.11 | 522,396 |
| 2022-03-28 | $232.57 | $235.17 | $231.31 | $235.12 | $234.21 | 625,371 |
| 2022-03-25 | $232.00 | $233.18 | $230.58 | $232.40 | $231.50 | 479,887 |
| 2022-03-24 | $227.72 | $231.07 | $226.80 | $231.04 | $230.15 | 678,815 |
| 2022-03-23 | $229.98 | $230.22 | $226.37 | $226.78 | $225.90 | 628,853 |
| 2022-03-22 | $233.09 | $234.96 | $231.92 | $232.09 | $231.19 | 1,151,442 |
| 2022-03-21 | $232.65 | $234.37 | $231.17 | $232.07 | $231.17 | 1,259,552 |
| 2022-03-18 | $233.60 | $234.83 | $230.74 | $233.09 | $232.19 | 2,125,234 |
| 2022-03-17 | $226.85 | $231.03 | $225.98 | $230.78 | $229.89 | 935,577 |
| 2022-03-16 | $226.63 | $229.16 | $220.81 | $226.84 | $225.96 | 739,453 |
| 2022-03-15 | $220.80 | $225.33 | $220.16 | $224.73 | $223.86 | 1,071,001 |
| 2022-03-14 | $221.79 | $224.38 | $217.43 | $218.75 | $217.90 | 843,122 |
| 2022-03-11 | $224.51 | $226.63 | $221.63 | $221.77 | $220.12 | 932,990 |
| 2022-03-10 | $218.69 | $224.39 | $218.69 | $222.30 | $220.64 | 785,409 |
| 2022-03-09 | $218.25 | $223.26 | $218.12 | $221.70 | $220.05 | 813,472 |
| 2022-03-08 | $216.02 | $219.70 | $213.37 | $214.13 | $212.53 | 877,879 |
| 2022-03-07 | $222.43 | $223.00 | $216.20 | $216.51 | $214.90 | 1,061,620 |
| 2022-03-04 | $219.36 | $223.28 | $217.57 | $222.96 | $221.30 | 1,072,765 |
| 2022-03-03 | $223.65 | $224.37 | $219.97 | $221.57 | $219.92 | 792,026 |
| 2022-03-02 | $216.70 | $224.01 | $216.02 | $222.69 | $221.03 | 1,346,377 |
| 2022-03-01 | $219.29 | $220.66 | $214.67 | $216.21 | $214.60 | 1,322,994 |
| 2022-02-28 | $219.32 | $220.91 | $217.21 | $220.43 | $218.79 | 948,827 |
| 2022-02-25 | $217.44 | $223.30 | $215.10 | $222.60 | $220.94 | 1,035,107 |
| 2022-02-24 | $202.56 | $218.24 | $202.45 | $217.30 | $215.68 | 1,539,956 |
| 2022-02-23 | $213.57 | $215.48 | $207.50 | $207.64 | $206.09 | 906,147 |
| 2022-02-22 | $216.21 | $218.66 | $211.37 | $213.08 | $211.49 | 957,422 |
| 2022-02-18 | $216.18 | $219.63 | $214.47 | $217.81 | $216.19 | 1,096,635 |
| 2022-02-17 | $220.00 | $220.54 | $215.82 | $215.91 | $214.30 | 1,036,975 |
| 2022-02-16 | $220.76 | $222.12 | $216.39 | $221.00 | $219.35 | 1,408,043 |
| 2022-02-15 | $217.10 | $223.39 | $217.10 | $222.89 | $221.23 | 2,002,736 |
| 2022-02-14 | $216.00 | $218.29 | $211.08 | $213.81 | $212.22 | 1,652,068 |
| 2022-02-11 | $221.28 | $224.20 | $213.26 | $216.00 | $214.39 | 1,839,738 |
| 2022-02-10 | $229.66 | $231.68 | $219.91 | $221.86 | $220.21 | 1,837,229 |
| 2022-02-09 | $237.76 | $240.68 | $237.41 | $238.50 | $236.72 | 995,687 |
| 2022-02-08 | $236.00 | $237.68 | $234.18 | $236.39 | $234.63 | 566,511 |
| 2022-02-07 | $235.23 | $238.57 | $234.03 | $236.61 | $234.85 | 684,677 |
| 2022-02-04 | $234.53 | $238.74 | $233.84 | $235.57 | $233.81 | 904,460 |
| 2022-02-03 | $235.18 | $238.17 | $235.18 | $235.61 | $233.85 | 725,145 |
| 2022-02-02 | $232.52 | $238.09 | $232.36 | $237.66 | $235.89 | 1,022,220 |
| 2022-02-01 | $231.79 | $232.63 | $228.11 | $231.80 | $230.07 | 864,173 |
| 2022-01-31 | $226.92 | $232.34 | $226.92 | $231.94 | $230.21 | 882,751 |
| 2022-01-28 | $224.16 | $227.31 | $219.49 | $227.12 | $225.43 | 1,032,088 |
| 2022-01-27 | $229.65 | $231.98 | $222.13 | $223.09 | $221.43 | 1,508,138 |
| 2022-01-26 | $235.44 | $235.82 | $226.01 | $227.55 | $225.85 | 2,121,325 |
| 2022-01-25 | $236.59 | $238.81 | $230.07 | $234.04 | $232.30 | 1,009,017 |
| 2022-01-24 | $234.88 | $239.87 | $230.01 | $239.51 | $237.72 | 1,247,398 |
| 2022-01-21 | $239.82 | $242.67 | $236.81 | $237.19 | $235.42 | 756,561 |
| 2022-01-20 | $244.78 | $246.34 | $238.23 | $238.85 | $237.07 | 624,038 |
| 2022-01-19 | $245.62 | $248.00 | $244.00 | $244.25 | $242.43 | 861,742 |
| 2022-01-18 | $248.69 | $248.85 | $245.01 | $245.49 | $243.66 | 1,070,325 |
| 2022-01-14 | $249.20 | $251.79 | $247.40 | $251.13 | $249.26 | 871,494 |
| 2022-01-13 | $256.52 | $258.39 | $250.69 | $250.90 | $249.03 | 1,011,987 |
| 2022-01-12 | $256.68 | $258.45 | $255.34 | $256.85 | $254.94 | 581,607 |
| 2022-01-11 | $255.76 | $256.80 | $251.75 | $256.05 | $254.14 | 492,733 |
| 2022-01-10 | $251.83 | $256.10 | $249.86 | $256.03 | $254.12 | 573,806 |
| 2022-01-07 | $257.78 | $258.97 | $252.39 | $252.55 | $250.67 | 586,046 |
| 2022-01-06 | $258.82 | $261.35 | $256.46 | $257.69 | $255.77 | 627,338 |
| 2022-01-05 | $263.55 | $265.22 | $258.94 | $259.11 | $257.18 | 521,834 |
| 2022-01-04 | $267.00 | $267.60 | $263.05 | $264.80 | $262.83 | 588,677 |
| 2022-01-03 | $271.30 | $271.38 | $265.21 | $267.43 | $265.44 | 675,153 |
| 2021-12-31 | $270.97 | $273.13 | $270.48 | $271.70 | $269.67 | 303,464 |
| 2021-12-30 | $273.16 | $273.65 | $270.97 | $271.09 | $269.07 | 323,291 |
| 2021-12-29 | $271.82 | $273.51 | $269.63 | $272.73 | $270.70 | 791,929 |
| 2021-12-28 | $268.41 | $270.06 | $267.50 | $269.81 | $267.80 | 498,699 |
| 2021-12-27 | $263.88 | $269.05 | $262.58 | $268.92 | $266.92 | 472,463 |
| 2021-12-23 | $264.78 | $266.35 | $261.36 | $262.90 | $260.94 | 565,891 |
| 2021-12-22 | $261.88 | $265.17 | $259.80 | $264.59 | $262.62 | 472,085 |
| 2021-12-21 | $257.95 | $261.79 | $256.21 | $261.61 | $259.66 | 789,831 |
| 2021-12-20 | $256.27 | $258.06 | $252.17 | $255.90 | $253.99 | 707,802 |
| 2021-12-17 | $259.23 | $261.70 | $256.21 | $259.12 | $257.19 | 1,117,790 |
| 2021-12-16 | $263.33 | $266.86 | $260.33 | $261.76 | $259.81 | 806,933 |
| 2021-12-15 | $260.22 | $262.90 | $257.96 | $262.63 | $260.67 | 632,026 |
| 2021-12-14 | $261.29 | $262.84 | $257.43 | $259.53 | $257.60 | 617,927 |
| 2021-12-13 | $264.97 | $265.63 | $261.71 | $263.29 | $260.53 | 476,105 |
| 2021-12-10 | $260.22 | $265.47 | $259.75 | $264.92 | $262.15 | 719,968 |
| 2021-12-09 | $254.10 | $260.98 | $254.10 | $259.18 | $256.47 | 787,619 |
| 2021-12-08 | $255.50 | $256.00 | $252.71 | $253.69 | $251.03 | 586,469 |
| 2021-12-07 | $253.57 | $256.06 | $252.95 | $254.97 | $252.30 | 635,553 |
| 2021-12-06 | $250.53 | $255.23 | $249.32 | $250.61 | $247.99 | 1,063,531 |
| 2021-12-03 | $253.11 | $256.00 | $245.67 | $248.00 | $245.40 | 775,472 |
| 2021-12-02 | $246.06 | $254.66 | $246.06 | $252.52 | $249.88 | 878,550 |
| 2021-12-01 | $256.57 | $258.18 | $245.56 | $245.95 | $243.38 | 1,065,893 |
| 2021-11-30 | $258.22 | $258.94 | $252.66 | $253.18 | $250.53 | 1,747,292 |
| 2021-11-29 | $256.63 | $262.42 | $254.22 | $259.50 | $256.78 | 879,243 |
| 2021-11-26 | $257.97 | $260.97 | $252.84 | $253.58 | $250.93 | 549,172 |
| 2021-11-24 | $256.17 | $261.85 | $256.17 | $261.29 | $258.56 | 996,807 |
| 2021-11-23 | $255.98 | $259.22 | $253.72 | $257.11 | $254.42 | 578,733 |
| 2021-11-22 | $253.81 | $258.45 | $253.56 | $255.62 | $252.94 | 789,710 |
| 2021-11-19 | $258.30 | $258.78 | $252.73 | $253.11 | $250.46 | 639,084 |
| 2021-11-18 | $252.43 | $257.29 | $250.97 | $257.25 | $254.56 | 782,347 |
| 2021-11-17 | $255.00 | $255.00 | $250.74 | $252.04 | $249.40 | 559,537 |
| 2021-11-16 | $251.46 | $254.67 | $251.28 | $254.05 | $251.39 | 502,535 |
| 2021-11-15 | $251.15 | $252.77 | $250.53 | $251.25 | $248.62 | 475,234 |
| 2021-11-12 | $248.62 | $252.55 | $248.17 | $251.44 | $248.81 | 835,365 |
| 2021-11-11 | $249.06 | $249.93 | $247.03 | $247.84 | $245.25 | 427,355 |
| 2021-11-10 | $248.45 | $251.78 | $243.06 | $247.05 | $244.46 | 459,852 |
| 2021-11-09 | $250.49 | $253.19 | $248.54 | $249.43 | $246.82 | 743,945 |
| 2021-11-08 | $249.47 | $250.19 | $243.34 | $249.28 | $246.67 | 657,245 |
| 2021-11-05 | $252.21 | $253.01 | $244.43 | $247.44 | $244.85 | 932,276 |
| 2021-11-04 | $252.46 | $254.70 | $250.07 | $251.41 | $248.78 | 595,158 |
| 2021-11-03 | $251.62 | $253.03 | $248.83 | $252.67 | $250.03 | 505,782 |
| 2021-11-02 | $246.01 | $252.08 | $246.01 | $251.51 | $248.88 | 917,168 |
| 2021-11-01 | $248.17 | $248.17 | $244.58 | $245.03 | $242.47 | 485,027 |
| 2021-10-29 | $247.09 | $249.51 | $246.00 | $248.59 | $245.99 | 830,063 |
| 2021-10-28 | $246.60 | $249.74 | $246.60 | $248.13 | $245.53 | 645,945 |
| 2021-10-27 | $246.86 | $251.45 | $246.86 | $250.05 | $247.43 | 820,642 |
| 2021-10-26 | $246.98 | $248.56 | $245.56 | $245.80 | $243.23 | 387,371 |
| 2021-10-25 | $249.00 | $249.61 | $245.63 | $245.91 | $243.34 | 531,821 |
| 2021-10-22 | $248.69 | $250.36 | $248.29 | $249.53 | $246.92 | 285,543 |
| 2021-10-21 | $247.39 | $249.75 | $246.83 | $248.30 | $245.70 | 472,149 |
| 2021-10-20 | $246.00 | $247.08 | $244.77 | $246.43 | $243.85 | 439,493 |
| 2021-10-19 | $243.94 | $246.42 | $243.56 | $245.13 | $242.56 | 444,517 |
| 2021-10-18 | $239.00 | $243.24 | $238.36 | $243.07 | $240.53 | 675,124 |
| 2021-10-15 | $246.91 | $248.40 | $239.38 | $239.83 | $237.32 | 882,395 |
| 2021-10-14 | $243.60 | $246.33 | $242.61 | $245.11 | $242.54 | 663,693 |
| 2021-10-13 | $239.92 | $241.42 | $239.65 | $241.30 | $238.77 | 671,576 |
| 2021-10-12 | $236.18 | $239.95 | $235.26 | $239.32 | $236.81 | 602,433 |
| 2021-10-11 | $236.40 | $237.55 | $235.41 | $235.66 | $233.19 | 347,999 |
| 2021-10-08 | $237.50 | $237.97 | $235.98 | $236.76 | $234.28 | 407,148 |
| 2021-10-07 | $235.33 | $239.21 | $234.98 | $236.85 | $234.37 | 565,211 |
| 2021-10-06 | $230.93 | $233.84 | $228.61 | $233.76 | $231.31 | 769,042 |
| 2021-10-05 | $232.33 | $234.73 | $230.44 | $232.27 | $229.84 | 646,344 |
| 2021-10-04 | $232.89 | $233.96 | $229.93 | $231.47 | $229.05 | 588,111 |
| 2021-10-01 | $233.75 | $235.69 | $230.40 | $234.31 | $231.86 | 563,416 |
| 2021-09-30 | $236.72 | $238.15 | $232.31 | $232.32 | $229.89 | 632,696 |
| 2021-09-29 | $234.40 | $237.15 | $234.11 | $235.66 | $233.19 | 589,175 |
| 2021-09-28 | $237.48 | $237.48 | $233.30 | $233.67 | $231.22 | 716,637 |
| 2021-09-27 | $240.74 | $240.94 | $238.31 | $238.86 | $236.36 | 469,486 |
| 2021-09-24 | $239.63 | $241.87 | $239.11 | $240.77 | $238.25 | 636,418 |
| 2021-09-23 | $240.09 | $243.07 | $240.02 | $240.21 | $237.70 | 445,231 |
| 2021-09-22 | $237.45 | $241.11 | $236.82 | $239.15 | $236.65 | 897,423 |
| 2021-09-21 | $235.82 | $236.70 | $233.32 | $235.53 | $233.06 | 734,398 |
| 2021-09-20 | $234.51 | $235.97 | $232.22 | $234.25 | $231.80 | 671,694 |
| 2021-09-17 | $240.68 | $242.41 | $236.56 | $237.42 | $234.93 | 1,458,697 |
| 2021-09-16 | $244.82 | $244.98 | $241.23 | $242.32 | $239.78 | 458,170 |
| 2021-09-15 | $240.84 | $244.70 | $239.40 | $243.97 | $241.42 | 1,120,558 |
| 2021-09-14 | $242.04 | $242.13 | $238.87 | $240.81 | $238.29 | 803,202 |
| 2021-09-13 | $244.00 | $244.54 | $240.48 | $241.75 | $238.52 | 845,107 |
| 2021-09-10 | $245.52 | $245.52 | $242.49 | $242.68 | $239.43 | 623,601 |
| 2021-09-09 | $246.75 | $246.97 | $243.71 | $244.00 | $240.74 | 967,278 |
| 2021-09-08 | $245.05 | $246.84 | $244.67 | $246.44 | $243.14 | 403,519 |
| 2021-09-07 | $244.13 | $245.74 | $243.19 | $244.87 | $241.59 | 661,821 |
| 2021-09-03 | $245.51 | $246.42 | $244.58 | $244.85 | $241.57 | 558,330 |
| 2021-09-02 | $244.43 | $246.12 | $242.89 | $246.03 | $242.74 | 553,028 |
| 2021-09-01 | $244.21 | $244.22 | $242.47 | $243.46 | $240.20 | 620,182 |
| 2021-08-31 | $244.90 | $244.90 | $242.41 | $244.22 | $240.95 | 1,071,694 |
| 2021-08-30 | $243.01 | $244.79 | $242.82 | $244.56 | $241.29 | 381,994 |
| 2021-08-27 | $244.07 | $244.55 | $242.05 | $242.81 | $239.56 | 748,733 |
| 2021-08-26 | $241.73 | $243.50 | $240.43 | $243.05 | $239.80 | 481,531 |
| 2021-08-25 | $239.90 | $242.59 | $239.36 | $241.33 | $238.10 | 874,162 |
| 2021-08-24 | $239.00 | $240.27 | $238.18 | $239.12 | $235.92 | 584,961 |
| 2021-08-23 | $240.71 | $241.19 | $238.49 | $239.03 | $235.83 | 698,349 |
| 2021-08-20 | $237.26 | $240.02 | $236.42 | $240.00 | $236.79 | 1,209,014 |
| 2021-08-19 | $231.83 | $238.97 | $231.80 | $237.41 | $234.23 | 874,178 |
| 2021-08-18 | $234.06 | $235.66 | $232.81 | $233.91 | $230.78 | 649,689 |
| 2021-08-17 | $233.90 | $234.85 | $233.21 | $234.41 | $231.27 | 578,443 |
| 2021-08-16 | $232.55 | $235.03 | $231.77 | $234.90 | $231.76 | 578,933 |
| 2021-08-13 | $231.38 | $233.11 | $230.83 | $233.03 | $229.91 | 616,474 |
| 2021-08-12 | $227.20 | $230.57 | $226.75 | $230.54 | $227.46 | 852,345 |
| 2021-08-11 | $230.67 | $230.67 | $226.78 | $227.15 | $224.11 | 557,017 |
| 2021-08-10 | $228.27 | $230.43 | $228.27 | $229.72 | $226.65 | 605,810 |
| 2021-08-09 | $228.52 | $231.21 | $227.89 | $228.17 | $225.12 | 719,555 |
| 2021-08-06 | $225.27 | $231.89 | $224.22 | $228.52 | $225.46 | 1,252,466 |
| 2021-08-05 | $222.97 | $223.82 | $220.83 | $222.27 | $219.30 | 608,104 |
| 2021-08-04 | $225.00 | $225.72 | $222.02 | $222.77 | $219.79 | 680,476 |
| 2021-08-03 | $224.31 | $225.30 | $222.99 | $224.99 | $221.98 | 418,660 |
| 2021-08-02 | $224.86 | $226.42 | $223.71 | $223.93 | $220.93 | 569,031 |
| 2021-07-30 | $223.26 | $224.47 | $223.26 | $223.92 | $220.92 | 656,131 |
| 2021-07-29 | $223.99 | $224.80 | $223.17 | $223.78 | $220.79 | 526,755 |
| 2021-07-28 | $221.90 | $222.45 | $220.60 | $221.48 | $218.52 | 551,513 |
| 2021-07-27 | $221.40 | $222.57 | $219.57 | $221.65 | $218.69 | 503,292 |
| 2021-07-26 | $221.34 | $222.83 | $220.73 | $222.67 | $219.69 | 451,080 |
| 2021-07-23 | $221.53 | $222.29 | $219.89 | $221.70 | $218.73 | 453,818 |
| 2021-07-22 | $218.66 | $220.15 | $217.54 | $220.12 | $217.18 | 419,364 |
| 2021-07-21 | $219.42 | $219.68 | $217.64 | $219.42 | $216.48 | 485,893 |
| 2021-07-20 | $217.82 | $219.54 | $217.08 | $218.58 | $215.66 | 727,600 |
| 2021-07-19 | $217.24 | $218.68 | $215.29 | $216.60 | $213.70 | 578,619 |
| 2021-07-16 | $222.52 | $223.63 | $219.80 | $219.99 | $217.05 | 583,225 |
| 2021-07-15 | $222.58 | $223.95 | $221.50 | $222.63 | $219.65 | 440,773 |
| 2021-07-14 | $223.49 | $224.64 | $222.49 | $222.91 | $219.93 | 479,893 |
| 2021-07-13 | $223.78 | $224.20 | $221.68 | $222.20 | $219.23 | 393,029 |
| 2021-07-12 | $224.59 | $225.01 | $222.76 | $223.23 | $220.24 | 427,386 |
| 2021-07-09 | $223.99 | $224.81 | $221.58 | $224.52 | $221.52 | 513,055 |
| 2021-07-08 | $220.53 | $224.23 | $220.50 | $222.31 | $219.34 | 702,217 |
| 2021-07-07 | $223.28 | $224.78 | $221.21 | $224.45 | $221.45 | 459,275 |
| 2021-07-06 | $222.14 | $223.38 | $219.99 | $223.01 | $220.03 | 755,109 |
| 2021-07-02 | $219.60 | $222.16 | $218.85 | $221.02 | $218.06 | 643,128 |
| 2021-07-01 | $217.60 | $219.44 | $217.29 | $218.74 | $215.81 | 471,958 |
| 2021-06-30 | $216.85 | $217.86 | $216.01 | $216.85 | $213.95 | 573,906 |
| 2021-06-29 | $215.27 | $217.22 | $215.20 | $217.01 | $214.11 | 515,762 |
| 2021-06-28 | $216.10 | $216.18 | $214.50 | $215.11 | $212.23 | 534,244 |
| 2021-06-25 | $214.61 | $216.12 | $214.57 | $215.62 | $212.74 | 1,103,342 |
| 2021-06-24 | $215.00 | $215.11 | $213.08 | $214.56 | $211.69 | 540,333 |
| 2021-06-23 | $213.36 | $214.49 | $212.03 | $213.32 | $210.47 | 602,715 |
| 2021-06-22 | $212.64 | $214.79 | $211.01 | $213.95 | $211.09 | 1,404,437 |
| 2021-06-21 | $208.53 | $212.64 | $207.30 | $211.31 | $208.48 | 746,265 |
| 2021-06-18 | $209.92 | $210.52 | $206.71 | $207.03 | $204.26 | 1,033,652 |
| 2021-06-17 | $209.48 | $213.65 | $209.37 | $210.88 | $208.06 | 967,005 |
| 2021-06-16 | $211.34 | $211.34 | $208.14 | $209.70 | $206.90 | 806,100 |
| 2021-06-15 | $212.00 | $212.13 | $210.32 | $210.94 | $208.12 | 413,711 |
| 2021-06-14 | $211.23 | $212.30 | $209.44 | $211.40 | $208.57 | 403,570 |
| 2021-06-11 | $213.71 | $213.71 | $210.22 | $212.31 | $208.77 | 469,144 |
| 2021-06-10 | $209.40 | $212.76 | $209.38 | $212.58 | $209.03 | 417,238 |
| 2021-06-09 | $210.19 | $210.81 | $208.85 | $209.12 | $205.63 | 513,234 |
| 2021-06-08 | $209.27 | $211.50 | $207.81 | $210.41 | $206.90 | 709,907 |
| 2021-06-07 | $210.06 | $210.82 | $207.15 | $207.69 | $204.23 | 590,982 |
| 2021-06-04 | $210.74 | $211.71 | $208.83 | $209.95 | $206.45 | 550,139 |
| 2021-06-03 | $206.88 | $210.58 | $206.18 | $209.85 | $206.35 | 1,264,060 |
| 2021-06-02 | $208.70 | $210.66 | $206.38 | $207.59 | $204.13 | 701,126 |
| 2021-06-01 | $206.22 | $206.55 | $203.19 | $205.14 | $201.72 | 548,075 |
| 2021-05-28 | $204.60 | $206.04 | $204.08 | $205.31 | $201.89 | 692,182 |
| 2021-05-27 | $202.99 | $205.03 | $202.94 | $203.59 | $200.19 | 939,762 |
| 2021-05-26 | $202.42 | $204.19 | $202.31 | $202.66 | $199.28 | 521,944 |
| 2021-05-25 | $202.98 | $205.47 | $202.37 | $203.85 | $200.45 | 734,045 |
| 2021-05-24 | $203.17 | $204.42 | $202.14 | $202.84 | $199.46 | 525,887 |
| 2021-05-21 | $203.71 | $204.55 | $201.42 | $202.12 | $198.75 | 600,141 |
| 2021-05-20 | $199.63 | $204.00 | $198.61 | $203.15 | $199.76 | 647,981 |
| 2021-05-19 | $196.94 | $199.03 | $196.09 | $198.73 | $195.42 | 516,174 |
| 2021-05-18 | $201.29 | $201.73 | $199.18 | $199.19 | $195.87 | 403,363 |
| 2021-05-17 | $200.60 | $202.35 | $199.57 | $200.65 | $197.30 | 387,647 |
| 2021-05-14 | $199.03 | $202.94 | $197.64 | $201.88 | $198.51 | 520,455 |
| 2021-05-13 | $195.48 | $198.39 | $193.93 | $197.54 | $194.25 | 842,171 |
| 2021-05-12 | $200.08 | $200.64 | $194.20 | $194.34 | $191.10 | 988,406 |
| 2021-05-11 | $198.41 | $202.05 | $198.36 | $201.71 | $198.35 | 977,036 |
| 2021-05-10 | $199.94 | $203.18 | $199.21 | $200.41 | $197.07 | 1,063,702 |
| 2021-05-07 | $189.26 | $199.40 | $189.23 | $199.07 | $195.75 | 1,440,963 |
| 2021-05-06 | $185.43 | $188.45 | $184.55 | $188.03 | $184.89 | 822,523 |
| 2021-05-05 | $187.24 | $187.55 | $184.87 | $185.76 | $182.66 | 759,100 |
| 2021-05-04 | $188.04 | $188.81 | $186.02 | $186.56 | $183.45 | 580,432 |
| 2021-05-03 | $188.78 | $189.03 | $187.13 | $188.76 | $185.61 | 737,123 |
| 2021-04-30 | $188.45 | $189.16 | $186.97 | $188.30 | $185.16 | 729,375 |
| 2021-04-29 | $189.22 | $190.05 | $188.87 | $189.23 | $186.07 | 453,522 |
| 2021-04-28 | $189.98 | $190.97 | $188.13 | $188.60 | $185.45 | 524,908 |
| 2021-04-27 | $189.38 | $190.84 | $188.77 | $189.75 | $186.59 | 645,201 |
| 2021-04-26 | $189.94 | $190.32 | $188.19 | $190.20 | $187.03 | 528,219 |
| 2021-04-23 | $188.89 | $190.84 | $187.28 | $189.98 | $186.81 | 540,551 |
| 2021-04-22 | $185.92 | $188.49 | $185.03 | $187.43 | $184.30 | 513,113 |
| 2021-04-21 | $185.80 | $187.30 | $185.23 | $186.48 | $183.37 | 681,845 |
| 2021-04-20 | $186.07 | $186.82 | $184.66 | $185.27 | $182.18 | 593,369 |
| 2021-04-19 | $189.11 | $189.11 | $187.16 | $187.66 | $184.53 | 572,267 |
| 2021-04-16 | $189.50 | $189.50 | $187.83 | $188.60 | $185.45 | 601,851 |
| 2021-04-15 | $187.45 | $189.65 | $186.98 | $188.17 | $185.03 | 580,029 |
| 2021-04-14 | $188.81 | $188.81 | $185.81 | $187.35 | $184.23 | 693,105 |
| 2021-04-13 | $187.18 | $188.83 | $185.70 | $188.49 | $185.35 | 698,872 |
| 2021-04-12 | $189.58 | $190.67 | $187.10 | $187.79 | $184.66 | 771,657 |
| 2021-04-09 | $190.81 | $191.27 | $189.46 | $191.06 | $187.87 | 604,151 |
| 2021-04-08 | $190.23 | $190.79 | $188.47 | $190.46 | $187.28 | 598,507 |
| 2021-04-07 | $189.36 | $191.72 | $188.50 | $189.93 | $186.76 | 617,378 |
| 2021-04-06 | $189.80 | $190.39 | $187.81 | $188.70 | $185.55 | 634,341 |
| 2021-04-05 | $189.87 | $192.84 | $188.76 | $191.34 | $188.15 | 780,457 |
| 2021-04-01 | $188.33 | $189.46 | $187.00 | $188.36 | $185.22 | 581,944 |
| 2021-03-31 | $187.40 | $189.47 | $186.61 | $188.05 | $184.91 | 680,858 |
| 2021-03-30 | $188.35 | $188.95 | $185.89 | $186.61 | $183.50 | 495,720 |
| 2021-03-29 | $188.03 | $190.62 | $186.57 | $188.88 | $185.73 | 1,577,877 |
| 2021-03-26 | $185.13 | $189.73 | $184.51 | $189.60 | $186.44 | 613,131 |
| 2021-03-25 | $181.65 | $184.35 | $180.85 | $184.09 | $181.02 | 656,145 |
| 2021-03-24 | $183.21 | $185.27 | $180.94 | $181.04 | $178.02 | 541,920 |
| 2021-03-23 | $185.95 | $187.40 | $182.71 | $183.88 | $180.81 | 907,122 |
| 2021-03-22 | $183.22 | $186.67 | $182.98 | $185.71 | $182.61 | 1,012,980 |
| 2021-03-19 | $181.79 | $184.52 | $180.08 | $183.22 | $180.16 | 1,306,876 |
| 2021-03-18 | $179.25 | $182.63 | $178.82 | $181.41 | $178.38 | 588,193 |
| 2021-03-17 | $183.00 | $183.25 | $180.73 | $181.34 | $178.32 | 812,097 |
| 2021-03-16 | $181.47 | $182.54 | $179.79 | $182.48 | $179.44 | 483,849 |
| 2021-03-15 | $179.84 | $181.92 | $178.32 | $181.85 | $178.82 | 517,021 |
| 2021-03-12 | $178.60 | $179.14 | $176.43 | $179.11 | $176.12 | 499,829 |
| 2021-03-11 | $178.32 | $180.53 | $177.72 | $178.53 | $174.86 | 532,786 |
| 2021-03-10 | $178.72 | $179.22 | $176.00 | $177.76 | $174.11 | 825,770 |
| 2021-03-09 | $179.61 | $180.43 | $176.76 | $177.03 | $173.39 | 697,628 |
| 2021-03-08 | $178.73 | $182.93 | $178.01 | $179.21 | $175.53 | 565,093 |
| 2021-03-05 | $177.09 | $179.62 | $175.20 | $178.87 | $175.19 | 671,340 |
| 2021-03-04 | $178.84 | $179.12 | $173.79 | $174.91 | $171.31 | 939,935 |
| 2021-03-03 | $179.54 | $180.19 | $177.52 | $178.33 | $174.66 | 581,440 |
| 2021-03-02 | $182.12 | $182.65 | $179.79 | $179.84 | $176.14 | 947,144 |
| 2021-03-01 | $176.73 | $182.92 | $176.36 | $182.45 | $178.70 | 778,563 |
| 2021-02-26 | $181.00 | $181.41 | $175.48 | $175.48 | $171.87 | 956,827 |
| 2021-02-25 | $181.00 | $181.62 | $179.52 | $180.52 | $176.81 | 594,675 |
| 2021-02-24 | $178.55 | $182.48 | $178.55 | $181.08 | $177.36 | 644,307 |
| 2021-02-23 | $181.26 | $181.26 | $177.21 | $178.55 | $174.88 | 577,125 |
| 2021-02-22 | $181.49 | $182.59 | $180.45 | $180.55 | $176.84 | 731,458 |
| 2021-02-19 | $183.80 | $184.88 | $182.58 | $182.75 | $178.99 | 579,825 |
| 2021-02-18 | $181.24 | $183.33 | $180.53 | $182.96 | $179.20 | 589,696 |
| 2021-02-17 | $182.44 | $183.15 | $181.05 | $181.79 | $178.05 | 454,317 |
| 2021-02-16 | $182.05 | $184.40 | $180.49 | $183.35 | $179.58 | 689,385 |
| 2021-02-12 | $181.76 | $182.74 | $180.05 | $181.07 | $177.35 | 721,597 |
| 2021-02-11 | $183.97 | $183.97 | $181.03 | $181.79 | $178.05 | 689,994 |
| 2021-02-10 | $184.00 | $184.40 | $182.52 | $183.32 | $179.55 | 653,964 |
| 2021-02-09 | $182.85 | $183.93 | $181.38 | $183.12 | $179.35 | 701,650 |
| 2021-02-08 | $182.60 | $183.90 | $181.11 | $182.54 | $178.79 | 919,493 |
| 2021-02-05 | $182.39 | $183.39 | $177.38 | $182.09 | $178.35 | 1,023,818 |
| 2021-02-04 | $179.95 | $182.83 | $179.02 | $182.21 | $178.46 | 1,096,673 |
| 2021-02-03 | $178.95 | $180.69 | $177.12 | $179.42 | $175.73 | 646,317 |
| 2021-02-02 | $175.36 | $179.87 | $174.71 | $178.78 | $175.10 | 887,775 |
| 2021-02-01 | $168.67 | $175.68 | $168.67 | $174.60 | $171.01 | 872,721 |
| 2021-01-29 | $170.95 | $173.11 | $167.07 | $167.55 | $164.10 | 995,408 |
| 2021-01-28 | $171.65 | $172.87 | $169.68 | $169.83 | $166.34 | 861,342 |
| 2021-01-27 | $171.16 | $174.92 | $170.23 | $171.54 | $168.01 | 642,361 |
| 2021-01-26 | $173.67 | $174.04 | $170.37 | $172.54 | $168.99 | 460,232 |
| 2021-01-25 | $174.70 | $175.20 | $172.67 | $173.72 | $170.15 | 502,954 |
| 2021-01-22 | $172.07 | $174.11 | $170.83 | $173.71 | $170.14 | 452,698 |
| 2021-01-21 | $172.72 | $173.09 | $170.47 | $172.29 | $168.75 | 680,614 |
| 2021-01-20 | $171.70 | $173.21 | $170.52 | $172.92 | $169.36 | 610,632 |
| 2021-01-19 | $174.82 | $174.82 | $171.48 | $171.77 | $168.24 | 1,419,284 |
| 2021-01-15 | $173.53 | $174.31 | $171.11 | $173.55 | $169.98 | 570,341 |
| 2021-01-14 | $173.74 | $177.00 | $171.97 | $173.47 | $169.90 | 596,860 |
| 2021-01-13 | $173.41 | $174.65 | $172.51 | $174.09 | $170.51 | 448,957 |
| 2021-01-12 | $173.63 | $175.54 | $172.93 | $174.24 | $170.66 | 832,930 |
| 2021-01-11 | $173.17 | $174.74 | $172.75 | $173.69 | $170.12 | 627,260 |
| 2021-01-08 | $171.30 | $174.64 | $171.30 | $174.55 | $170.96 | 830,306 |
| 2021-01-07 | $170.91 | $173.46 | $170.64 | $171.08 | $167.56 | 746,474 |
| 2021-01-06 | $166.56 | $171.55 | $165.70 | $170.68 | $167.17 | 914,574 |
| 2021-01-05 | $167.88 | $168.69 | $165.73 | $166.61 | $163.18 | 779,059 |
| 2021-01-04 | $170.64 | $171.19 | $165.60 | $167.50 | $164.06 | 991,078 |
| 2020-12-31 | $166.68 | $170.17 | $166.51 | $170.06 | $166.56 | 485,734 |
| 2020-12-30 | $167.51 | $168.86 | $166.89 | $166.98 | $163.55 | 561,266 |
| 2020-12-29 | $170.54 | $170.70 | $166.38 | $166.94 | $163.51 | 461,893 |
| 2020-12-28 | $169.92 | $170.44 | $167.83 | $169.41 | $165.93 | 614,893 |
| 2020-12-24 | $169.00 | $169.19 | $167.37 | $168.47 | $165.01 | 239,009 |
| 2020-12-23 | $168.05 | $170.34 | $167.92 | $168.61 | $165.14 | 632,986 |
| 2020-12-22 | $165.06 | $167.88 | $164.78 | $167.45 | $164.01 | 718,005 |
| 2020-12-21 | $167.53 | $168.36 | $163.16 | $165.22 | $161.82 | 954,219 |
| 2020-12-18 | $169.15 | $171.03 | $168.71 | $170.26 | $166.76 | 1,989,545 |
| 2020-12-17 | $167.63 | $170.39 | $166.86 | $169.65 | $166.16 | 1,322,726 |
| 2020-12-16 | $168.08 | $168.84 | $164.77 | $166.92 | $163.49 | 1,559,294 |
| 2020-12-15 | $167.02 | $168.87 | $166.30 | $168.03 | $164.58 | 1,605,289 |
| 2020-12-14 | $168.70 | $169.81 | $165.77 | $165.92 | $162.51 | 1,903,524 |
| 2020-12-11 | $170.54 | $171.31 | $166.93 | $168.40 | $164.23 | 2,205,804 |
| 2020-12-10 | $173.06 | $174.29 | $170.65 | $171.86 | $167.61 | 846,494 |
| 2020-12-09 | $173.44 | $175.20 | $172.09 | $172.90 | $168.62 | 566,654 |
| 2020-12-08 | $169.32 | $172.86 | $168.34 | $172.48 | $168.21 | 1,262,478 |
| 2020-12-07 | $170.45 | $171.96 | $169.92 | $170.46 | $166.24 | 457,530 |
| 2020-12-04 | $171.59 | $172.44 | $169.50 | $170.40 | $166.19 | 810,342 |
| 2020-12-03 | $170.83 | $172.55 | $168.60 | $171.12 | $166.89 | 776,128 |
| 2020-12-02 | $170.63 | $171.75 | $169.02 | $171.06 | $166.83 | 721,684 |
| 2020-12-01 | $172.78 | $173.44 | $169.78 | $170.50 | $166.28 | 1,051,628 |
| 2020-11-30 | $172.60 | $174.63 | $170.27 | $171.53 | $167.29 | 1,513,731 |
| 2020-11-27 | $173.63 | $174.73 | $172.38 | $173.46 | $169.17 | 287,616 |
| 2020-11-25 | $172.00 | $175.41 | $171.33 | $172.13 | $167.87 | 1,198,301 |
| 2020-11-24 | $170.96 | $172.58 | $170.47 | $171.87 | $167.62 | 843,308 |
| 2020-11-23 | $168.09 | $169.81 | $166.18 | $169.38 | $165.19 | 659,741 |
| 2020-11-20 | $169.35 | $170.58 | $166.00 | $167.30 | $163.16 | 1,254,899 |
| 2020-11-19 | $166.61 | $169.28 | $165.39 | $169.16 | $164.98 | 400,779 |
| 2020-11-18 | $169.95 | $170.19 | $167.28 | $167.45 | $163.31 | 542,824 |
| 2020-11-17 | $172.08 | $172.93 | $169.43 | $169.57 | $165.38 | 769,922 |
| 2020-11-16 | $172.36 | $173.92 | $171.25 | $173.90 | $169.60 | 575,661 |
| 2020-11-13 | $169.32 | $172.42 | $168.70 | $170.50 | $166.28 | 493,109 |
| 2020-11-12 | $168.58 | $169.73 | $166.50 | $167.53 | $163.39 | 411,083 |
| 2020-11-11 | $169.04 | $170.00 | $167.24 | $169.73 | $165.53 | 533,626 |
| 2020-11-10 | $170.07 | $170.66 | $165.96 | $166.80 | $162.67 | 979,853 |
| 2020-11-09 | $171.94 | $175.71 | $169.92 | $170.26 | $166.05 | 1,275,373 |
| 2020-11-06 | $162.27 | $165.79 | $161.20 | $164.48 | $160.41 | 992,465 |
| 2020-11-05 | $163.13 | $165.57 | $160.52 | $160.85 | $156.87 | 1,098,239 |
| 2020-11-04 | $166.23 | $166.38 | $160.19 | $160.33 | $156.36 | 1,408,216 |
| 2020-11-03 | $165.66 | $169.28 | $165.41 | $166.00 | $161.89 | 968,139 |
| 2020-11-02 | $160.00 | $164.77 | $159.88 | $163.47 | $159.43 | 1,089,812 |
| 2020-10-30 | $160.50 | $161.82 | $156.30 | $158.06 | $154.15 | 1,093,292 |
| 2020-10-29 | $163.90 | $165.39 | $160.89 | $162.89 | $158.86 | 1,145,696 |
| 2020-10-28 | $169.14 | $170.42 | $164.35 | $164.49 | $160.42 | 1,116,934 |
| 2020-10-27 | $172.04 | $175.24 | $171.92 | $172.36 | $168.10 | 854,566 |
| 2020-10-26 | $172.48 | $173.03 | $169.42 | $172.30 | $168.04 | 845,351 |
| 2020-10-23 | $173.18 | $176.92 | $171.71 | $174.78 | $170.46 | 1,030,272 |
| 2020-10-22 | $170.88 | $171.48 | $168.85 | $169.06 | $164.88 | 729,432 |
| 2020-10-21 | $170.44 | $171.81 | $169.45 | $170.49 | $166.27 | 529,990 |
| 2020-10-20 | $170.15 | $171.60 | $168.79 | $168.90 | $164.72 | 893,574 |
| 2020-10-19 | $171.45 | $173.36 | $169.71 | $170.16 | $165.95 | 728,450 |
| 2020-10-16 | $171.42 | $172.82 | $169.79 | $170.91 | $166.68 | 1,126,395 |
| 2020-10-15 | $165.90 | $174.94 | $165.89 | $171.59 | $167.35 | 1,811,157 |
| 2020-10-14 | $167.39 | $168.71 | $166.26 | $166.92 | $162.79 | 436,282 |
| 2020-10-13 | $167.86 | $169.68 | $165.57 | $166.24 | $162.13 | 954,269 |
| 2020-10-12 | $167.53 | $168.84 | $166.01 | $168.33 | $164.17 | 653,204 |
| 2020-10-09 | $164.39 | $167.17 | $164.00 | $166.78 | $162.65 | 1,274,670 |
| 2020-10-08 | $161.68 | $163.71 | $161.68 | $162.77 | $158.74 | 682,923 |
| 2020-10-07 | $158.46 | $160.51 | $157.54 | $160.31 | $156.34 | 833,151 |
| 2020-10-06 | $158.27 | $159.24 | $156.61 | $156.96 | $153.08 | 772,306 |
| 2020-10-05 | $158.00 | $158.65 | $156.59 | $157.51 | $153.61 | 721,397 |
| 2020-10-02 | $153.70 | $157.58 | $153.70 | $156.91 | $153.03 | 592,751 |
| 2020-10-01 | $158.00 | $158.85 | $155.34 | $156.79 | $152.91 | 715,497 |
| 2020-09-30 | $157.71 | $158.04 | $156.08 | $156.81 | $152.93 | 813,833 |
| 2020-09-29 | $157.28 | $158.96 | $157.27 | $157.65 | $153.75 | 696,979 |
| 2020-09-28 | $155.86 | $158.39 | $155.25 | $156.63 | $152.76 | 1,163,312 |
| 2020-09-25 | $150.67 | $154.58 | $150.15 | $154.00 | $150.19 | 623,996 |
| 2020-09-24 | $151.65 | $152.87 | $149.81 | $151.69 | $147.94 | 1,041,416 |
| 2020-09-23 | $157.14 | $157.89 | $152.11 | $152.20 | $148.44 | 1,065,824 |
| 2020-09-22 | $153.17 | $157.39 | $152.39 | $157.27 | $153.38 | 893,080 |
| 2020-09-21 | $155.04 | $155.04 | $151.33 | $152.57 | $148.80 | 1,382,785 |
| 2020-09-18 | $157.02 | $158.31 | $155.73 | $157.31 | $153.42 | 1,483,009 |
| 2020-09-17 | $154.64 | $158.45 | $153.54 | $158.18 | $154.27 | 1,382,529 |
| 2020-09-16 | $157.70 | $158.99 | $157.03 | $157.09 | $153.20 | 896,580 |
| 2020-09-15 | $156.81 | $157.77 | $156.40 | $156.80 | $152.92 | 557,560 |
| 2020-09-14 | $153.82 | $157.08 | $153.82 | $156.00 | $152.14 | 1,574,867 |
| 2020-09-11 | $152.03 | $154.30 | $151.60 | $153.86 | $149.44 | 1,232,948 |
| 2020-09-10 | $153.46 | $154.98 | $150.05 | $150.34 | $146.02 | 941,334 |
| 2020-09-09 | $154.08 | $155.37 | $152.73 | $153.57 | $149.16 | 685,489 |
| 2020-09-08 | $151.15 | $154.00 | $150.32 | $152.49 | $148.11 | 1,080,207 |
| 2020-09-04 | $154.04 | $155.46 | $151.24 | $153.04 | $148.64 | 1,361,567 |
| 2020-09-03 | $156.51 | $157.22 | $152.10 | $153.52 | $149.11 | 1,015,510 |
| 2020-09-02 | $154.00 | $157.97 | $153.53 | $157.09 | $152.58 | 902,778 |
| 2020-09-01 | $154.28 | $154.29 | $152.67 | $153.77 | $149.35 | 964,215 |
| 2020-08-31 | $153.04 | $155.25 | $152.33 | $154.75 | $150.31 | 1,411,664 |
| 2020-08-28 | $151.69 | $153.94 | $151.55 | $153.58 | $149.17 | 759,539 |
| 2020-08-27 | $154.26 | $154.35 | $151.35 | $151.81 | $147.45 | 1,418,650 |
| 2020-08-26 | $155.30 | $155.30 | $152.66 | $153.33 | $148.93 | 835,453 |
| 2020-08-25 | $154.44 | $155.31 | $153.92 | $154.78 | $150.33 | 654,288 |
| 2020-08-24 | $151.48 | $153.99 | $151.48 | $153.97 | $149.55 | 905,837 |
| 2020-08-21 | $151.15 | $152.04 | $150.30 | $151.92 | $147.56 | 794,185 |
| 2020-08-20 | $148.68 | $151.72 | $148.44 | $151.61 | $147.26 | 1,069,761 |
| 2020-08-19 | $150.00 | $151.49 | $149.53 | $150.46 | $146.14 | 1,288,415 |
| 2020-08-18 | $147.58 | $149.98 | $147.08 | $149.80 | $145.50 | 1,377,637 |
| 2020-08-17 | $145.77 | $147.40 | $145.77 | $147.36 | $143.13 | 977,248 |
| 2020-08-14 | $144.89 | $145.60 | $143.83 | $145.37 | $141.20 | 704,540 |
| 2020-08-13 | $143.80 | $146.50 | $142.75 | $145.96 | $141.77 | 716,133 |
| 2020-08-12 | $142.47 | $146.34 | $142.40 | $145.01 | $140.85 | 948,006 |
| 2020-08-11 | $142.16 | $143.52 | $140.21 | $142.87 | $138.77 | 1,458,917 |
| 2020-08-10 | $144.00 | $144.50 | $140.90 | $142.22 | $138.14 | 1,472,131 |
| 2020-08-07 | $147.71 | $151.99 | $141.95 | $144.26 | $140.12 | 2,828,877 |
| 2020-08-06 | $137.89 | $144.05 | $137.89 | $144.03 | $139.89 | 1,994,096 |
| 2020-08-05 | $138.35 | $139.53 | $137.44 | $138.33 | $134.36 | 1,379,918 |
| 2020-08-04 | $138.36 | $139.99 | $136.77 | $137.57 | $133.62 | 1,211,227 |
| 2020-08-03 | $140.65 | $141.25 | $137.46 | $137.54 | $133.59 | 906,001 |
| 2020-07-31 | $139.70 | $139.91 | $137.10 | $139.80 | $135.79 | 703,251 |
| 2020-07-30 | $137.41 | $139.35 | $135.90 | $139.19 | $135.19 | 541,189 |
| 2020-07-29 | $138.01 | $140.55 | $137.80 | $140.04 | $136.02 | 838,295 |
| 2020-07-28 | $140.68 | $141.55 | $135.78 | $136.80 | $132.87 | 1,517,110 |
| 2020-07-27 | $141.81 | $143.53 | $141.49 | $141.96 | $137.88 | 1,077,065 |
| 2020-07-24 | $144.14 | $144.23 | $140.80 | $141.73 | $137.66 | 1,369,992 |
| 2020-07-23 | $141.37 | $145.85 | $141.35 | $144.22 | $140.08 | 1,640,537 |
| 2020-07-22 | $137.70 | $141.97 | $137.26 | $141.20 | $137.14 | 1,144,634 |
| 2020-07-21 | $136.33 | $138.47 | $136.21 | $138.00 | $134.04 | 1,072,650 |
| 2020-07-20 | $137.19 | $137.96 | $134.72 | $135.65 | $131.75 | 1,771,728 |
| 2020-07-17 | $135.83 | $138.47 | $135.24 | $137.68 | $133.73 | 1,217,197 |
| 2020-07-16 | $133.70 | $134.87 | $133.12 | $134.71 | $130.84 | 1,221,402 |
| 2020-07-15 | $133.98 | $136.47 | $133.97 | $134.56 | $130.70 | 910,132 |
| 2020-07-14 | $130.43 | $133.19 | $129.50 | $132.97 | $129.15 | 1,172,025 |
| 2020-07-13 | $129.66 | $132.44 | $129.04 | $131.06 | $127.30 | 2,373,795 |
| 2020-07-10 | $129.86 | $130.41 | $127.58 | $128.42 | $124.73 | 1,921,318 |
| 2020-07-09 | $131.84 | $132.74 | $128.43 | $130.93 | $127.17 | 1,270,064 |
| 2020-07-08 | $131.06 | $133.09 | $130.70 | $132.13 | $128.34 | 1,498,799 |
| 2020-07-07 | $134.48 | $134.77 | $131.01 | $131.08 | $127.32 | 1,869,308 |
| 2020-07-06 | $136.57 | $137.21 | $135.72 | $136.01 | $132.10 | 1,506,706 |
| 2020-07-02 | $137.66 | $139.10 | $134.82 | $135.09 | $131.21 | 1,444,636 |
| 2020-07-01 | $139.49 | $139.74 | $135.65 | $135.97 | $132.07 | 1,780,038 |
| 2020-06-30 | $138.40 | $140.92 | $138.40 | $140.13 | $136.11 | 1,219,336 |
| 2020-06-29 | $139.56 | $139.56 | $137.10 | $138.14 | $134.17 | 819,168 |
| 2020-06-26 | $140.51 | $140.93 | $136.27 | $138.78 | $134.79 | 3,932,879 |
| 2020-06-25 | $138.12 | $140.65 | $136.37 | $140.49 | $136.46 | 1,508,710 |
| 2020-06-24 | $140.29 | $141.03 | $137.28 | $139.30 | $135.30 | 1,431,333 |
| 2020-06-23 | $142.34 | $142.75 | $140.94 | $141.03 | $136.98 | 1,175,817 |
| 2020-06-22 | $138.87 | $141.29 | $137.63 | $141.13 | $137.08 | 1,767,423 |
| 2020-06-19 | $142.20 | $142.85 | $138.48 | $138.88 | $134.89 | 2,989,608 |
| 2020-06-18 | $138.89 | $142.12 | $138.89 | $141.37 | $137.31 | 1,072,938 |
| 2020-06-17 | $141.81 | $143.52 | $138.57 | $140.06 | $136.04 | 1,042,310 |
| 2020-06-16 | $142.61 | $144.56 | $140.75 | $141.92 | $137.84 | 1,820,850 |
| 2020-06-15 | $137.27 | $138.95 | $135.39 | $137.56 | $133.61 | 1,830,160 |
| 2020-06-12 | $141.08 | $142.86 | $137.99 | $140.60 | $136.56 | 2,441,912 |
| 2020-06-11 | $143.89 | $144.37 | $136.06 | $136.08 | $131.57 | 2,484,277 |
| 2020-06-10 | $151.59 | $152.05 | $147.45 | $148.23 | $143.32 | 2,979,900 |
| 2020-06-09 | $157.01 | $157.19 | $151.40 | $151.77 | $146.74 | 1,223,108 |
| 2020-06-08 | $156.00 | $159.76 | $155.43 | $158.32 | $153.08 | 1,893,407 |
| 2020-06-05 | $151.82 | $156.06 | $151.32 | $155.90 | $150.74 | 1,292,666 |
| 2020-06-04 | $146.65 | $149.37 | $146.30 | $149.23 | $144.29 | 2,194,132 |
| 2020-06-03 | $141.18 | $148.17 | $140.32 | $147.87 | $142.97 | 2,766,601 |
| 2020-06-02 | $139.22 | $139.95 | $137.81 | $139.66 | $135.03 | 1,422,456 |
| 2020-06-01 | $136.20 | $139.90 | $135.43 | $138.94 | $134.34 | 1,260,515 |
| 2020-05-29 | $136.29 | $136.71 | $132.80 | $135.33 | $130.85 | 2,404,114 |
| 2020-05-28 | $135.52 | $138.49 | $134.51 | $135.87 | $131.37 | 1,334,333 |
| 2020-05-27 | $138.21 | $138.21 | $133.24 | $134.02 | $129.58 | 1,890,682 |
| 2020-05-26 | $137.83 | $139.64 | $137.08 | $137.39 | $132.84 | 1,730,225 |
| 2020-05-22 | $137.03 | $137.29 | $134.09 | $134.19 | $129.75 | 1,021,419 |
| 2020-05-21 | $138.88 | $139.93 | $136.97 | $137.19 | $132.65 | 1,199,404 |
| 2020-05-20 | $137.36 | $139.46 | $135.74 | $138.59 | $134.00 | 1,587,715 |
| 2020-05-19 | $136.94 | $138.98 | $135.85 | $137.03 | $132.49 | 1,649,757 |
| 2020-05-18 | $131.98 | $135.88 | $131.91 | $135.52 | $131.03 | 1,684,873 |
| 2020-05-15 | $126.37 | $129.15 | $125.34 | $129.07 | $124.80 | 1,172,160 |
| 2020-05-14 | $127.00 | $127.69 | $124.36 | $127.32 | $123.10 | 1,589,666 |
| 2020-05-13 | $131.14 | $132.44 | $126.71 | $128.37 | $124.12 | 2,539,388 |
| 2020-05-12 | $131.49 | $133.31 | $130.21 | $131.23 | $126.88 | 1,974,007 |
| 2020-05-11 | $130.05 | $133.13 | $128.86 | $130.14 | $125.83 | 2,387,977 |
| 2020-05-08 | $130.49 | $135.62 | $124.60 | $131.27 | $126.92 | 5,281,797 |
| 2020-05-07 | $137.13 | $138.00 | $135.50 | $136.21 | $131.70 | 2,499,451 |
| 2020-05-06 | $141.79 | $142.00 | $135.28 | $135.30 | $130.82 | 1,620,055 |
| 2020-05-05 | $141.91 | $143.47 | $140.66 | $140.82 | $136.16 | 1,013,333 |
| 2020-05-04 | $138.73 | $141.22 | $137.01 | $141.16 | $136.48 | 1,801,212 |
| 2020-05-01 | $141.50 | $143.14 | $138.46 | $138.83 | $134.23 | 1,202,544 |
| 2020-04-30 | $148.36 | $148.38 | $143.56 | $143.81 | $139.05 | 1,258,991 |
| 2020-04-29 | $147.00 | $150.03 | $145.00 | $148.92 | $143.99 | 1,685,358 |
| 2020-04-28 | $155.77 | $156.23 | $145.22 | $145.43 | $140.61 | 2,203,279 |
| 2020-04-27 | $153.78 | $155.96 | $152.82 | $154.44 | $149.32 | 558,064 |
| 2020-04-24 | $154.59 | $154.75 | $151.59 | $152.80 | $147.74 | 1,395,811 |
| 2020-04-23 | $153.11 | $154.74 | $151.11 | $153.61 | $148.52 | 1,204,677 |
| 2020-04-22 | $148.29 | $153.00 | $146.39 | $151.59 | $146.57 | 957,710 |
| 2020-04-21 | $152.21 | $153.10 | $144.35 | $144.68 | $139.89 | 1,410,643 |
| 2020-04-20 | $156.11 | $159.15 | $155.02 | $155.38 | $150.23 | 747,079 |
| 2020-04-17 | $155.72 | $157.95 | $154.70 | $157.77 | $152.54 | 941,669 |
| 2020-04-16 | $148.87 | $153.20 | $148.19 | $152.75 | $147.69 | 767,287 |
| 2020-04-15 | $149.71 | $150.64 | $147.86 | $148.62 | $143.70 | 866,962 |
| 2020-04-14 | $149.28 | $153.21 | $149.04 | $152.79 | $147.73 | 821,337 |
| 2020-04-13 | $150.30 | $152.66 | $145.11 | $146.24 | $141.40 | 817,802 |
| 2020-04-09 | $149.24 | $153.47 | $147.59 | $152.89 | $147.83 | 1,236,711 |
| 2020-04-08 | $144.10 | $149.52 | $143.44 | $147.77 | $142.88 | 1,049,941 |
| 2020-04-07 | $144.97 | $148.31 | $142.25 | $142.44 | $137.72 | 1,483,465 |
| 2020-04-06 | $132.10 | $141.88 | $131.55 | $140.90 | $136.23 | 1,769,408 |
| 2020-04-03 | $129.75 | $131.59 | $125.97 | $126.62 | $122.43 | 1,344,722 |
| 2020-04-02 | $125.60 | $130.96 | $124.74 | $130.40 | $126.08 | 1,239,050 |
| 2020-04-01 | $128.22 | $129.36 | $123.56 | $126.09 | $121.91 | 2,292,398 |
| 2020-03-31 | $133.05 | $134.93 | $130.39 | $132.92 | $128.52 | 2,816,950 |
| 2020-03-30 | $135.94 | $136.68 | $130.19 | $133.37 | $128.95 | 2,067,268 |
| 2020-03-27 | $144.91 | $145.79 | $133.58 | $135.07 | $130.60 | 1,782,978 |
| 2020-03-26 | $135.42 | $149.69 | $134.48 | $148.99 | $144.06 | 1,618,668 |
| 2020-03-25 | $130.47 | $135.68 | $129.51 | $133.66 | $129.23 | 2,293,850 |
| 2020-03-24 | $129.11 | $136.60 | $127.44 | $130.81 | $126.48 | 1,993,783 |
| 2020-03-23 | $135.82 | $136.45 | $120.77 | $124.56 | $120.43 | 2,023,096 |
| 2020-03-20 | $148.65 | $150.08 | $132.79 | $136.61 | $132.09 | 2,639,598 |
| 2020-03-19 | $147.94 | $154.81 | $145.95 | $149.72 | $144.76 | 1,629,054 |
| 2020-03-18 | $142.82 | $148.99 | $136.29 | $148.20 | $143.29 | 1,413,443 |
| 2020-03-17 | $148.39 | $157.08 | $144.18 | $149.33 | $144.38 | 1,939,597 |
| 2020-03-16 | $138.58 | $150.10 | $138.47 | $145.24 | $140.43 | 2,416,311 |
| 2020-03-13 | $149.71 | $154.99 | $144.23 | $154.95 | $149.82 | 2,110,953 |
| 2020-03-12 | $150.49 | $152.87 | $136.01 | $141.37 | $136.69 | 2,452,029 |
| 2020-03-11 | $166.72 | $167.38 | $159.42 | $161.21 | $155.17 | 1,270,170 |
| 2020-03-10 | $169.72 | $170.78 | $162.92 | $170.73 | $164.33 | 1,825,012 |
| 2020-03-09 | $165.28 | $170.79 | $162.03 | $165.69 | $159.48 | 2,003,798 |
| 2020-03-06 | $175.94 | $176.96 | $172.40 | $175.92 | $169.33 | 1,640,620 |
| 2020-03-05 | $178.65 | $181.28 | $178.02 | $180.45 | $173.69 | 1,288,676 |
| 2020-03-04 | $177.28 | $182.43 | $176.67 | $182.41 | $175.57 | 1,120,543 |
| 2020-03-03 | $174.28 | $178.60 | $171.63 | $174.99 | $168.43 | 1,466,208 |
| 2020-03-02 | $166.81 | $173.55 | $166.17 | $173.49 | $166.99 | 1,510,221 |
| 2020-02-28 | $164.89 | $166.51 | $159.76 | $165.68 | $159.47 | 2,873,307 |
| 2020-02-27 | $175.44 | $176.73 | $168.75 | $168.81 | $162.48 | 1,305,246 |
| 2020-02-26 | $178.87 | $180.53 | $176.45 | $177.75 | $171.09 | 811,614 |
| 2020-02-25 | $182.34 | $183.49 | $178.08 | $178.11 | $171.43 | 1,042,721 |
| 2020-02-24 | $181.87 | $185.16 | $180.81 | $181.80 | $174.99 | 830,278 |
| 2020-02-21 | $185.11 | $185.82 | $183.75 | $185.27 | $178.33 | 965,317 |
| 2020-02-20 | $186.02 | $187.49 | $183.03 | $185.60 | $178.64 | 902,764 |
| 2020-02-19 | $185.32 | $186.98 | $184.85 | $186.12 | $179.14 | 786,944 |
| 2020-02-18 | $184.30 | $185.57 | $183.66 | $184.87 | $177.94 | 746,497 |
| 2020-02-14 | $183.62 | $184.47 | $182.61 | $184.41 | $177.50 | 882,266 |
| 2020-02-13 | $184.00 | $185.34 | $183.29 | $184.12 | $177.22 | 666,656 |
| 2020-02-12 | $183.95 | $185.09 | $181.45 | $184.67 | $177.75 | 1,176,396 |
| 2020-02-11 | $185.84 | $186.97 | $184.37 | $184.46 | $177.55 | 1,111,419 |
| 2020-02-10 | $179.01 | $184.43 | $179.01 | $184.07 | $177.17 | 1,107,265 |
| 2020-02-07 | $180.15 | $185.90 | $178.86 | $179.46 | $172.73 | 1,473,183 |
| 2020-02-06 | $176.84 | $180.13 | $176.07 | $178.93 | $172.22 | 1,087,065 |
| 2020-02-05 | $178.85 | $179.49 | $176.50 | $176.69 | $170.07 | 1,216,766 |
| 2020-02-04 | $177.14 | $179.54 | $176.73 | $178.32 | $171.64 | 810,472 |
| 2020-02-03 | $177.66 | $178.20 | $175.95 | $176.03 | $169.43 | 718,004 |
| 2020-01-31 | $179.23 | $179.50 | $176.58 | $177.00 | $170.37 | 828,808 |
| 2020-01-30 | $177.44 | $180.23 | $177.44 | $180.07 | $173.32 | 592,127 |
| 2020-01-29 | $179.46 | $180.21 | $178.77 | $179.42 | $172.70 | 447,418 |
| 2020-01-28 | $178.69 | $180.30 | $178.06 | $179.07 | $172.36 | 809,754 |
| 2020-01-27 | $176.93 | $178.34 | $176.01 | $178.00 | $171.33 | 695,139 |
| 2020-01-24 | $177.91 | $179.76 | $177.54 | $179.66 | $172.93 | 669,091 |
| 2020-01-23 | $178.20 | $178.40 | $176.30 | $177.04 | $170.40 | 685,538 |
| 2020-01-22 | $178.11 | $178.45 | $177.10 | $177.74 | $171.08 | 717,945 |
| 2020-01-21 | $175.24 | $177.56 | $174.61 | $176.94 | $170.31 | 1,383,964 |
| 2020-01-17 | $173.93 | $176.53 | $172.01 | $176.12 | $169.52 | 1,231,479 |
| 2020-01-16 | $171.61 | $173.12 | $170.36 | $172.86 | $166.38 | 918,112 |
| 2020-01-15 | $168.42 | $171.87 | $168.29 | $170.55 | $164.16 | 909,474 |
| 2020-01-14 | $170.40 | $170.89 | $167.83 | $168.34 | $162.03 | 1,020,300 |
| 2020-01-13 | $167.93 | $171.33 | $167.13 | $170.87 | $164.47 | 1,308,993 |
| 2020-01-10 | $168.83 | $168.83 | $166.73 | $167.30 | $161.03 | 675,427 |
| 2020-01-09 | $166.68 | $169.75 | $166.68 | $168.69 | $162.37 | 1,281,723 |
| 2020-01-08 | $165.90 | $166.90 | $165.04 | $165.89 | $159.67 | 1,386,757 |
| 2020-01-07 | $165.88 | $166.45 | $165.00 | $165.72 | $159.51 | 1,131,130 |
| 2020-01-06 | $163.93 | $167.03 | $163.11 | $166.92 | $160.66 | 1,544,364 |
| 2020-01-03 | $160.03 | $164.58 | $159.37 | $164.38 | $158.22 | 962,425 |
| 2020-01-02 | $162.17 | $162.31 | $160.77 | $161.63 | $155.57 | 1,356,911 |
| 2019-12-31 | $160.89 | $161.34 | $160.01 | $161.14 | $155.10 | 897,210 |
| 2019-12-30 | $161.19 | $161.31 | $160.01 | $160.96 | $154.93 | 817,475 |
| 2019-12-27 | $161.59 | $161.84 | $160.79 | $161.45 | $155.40 | 570,779 |
| 2019-12-26 | $161.87 | $162.60 | $160.95 | $161.38 | $155.33 | 578,026 |
| 2019-12-24 | $162.05 | $162.37 | $161.50 | $161.68 | $155.62 | 264,206 |
| 2019-12-23 | $162.44 | $162.80 | $161.50 | $162.20 | $156.12 | 1,389,202 |
| 2019-12-20 | $162.19 | $162.71 | $160.32 | $161.01 | $154.98 | 3,442,981 |
| 2019-12-19 | $159.35 | $161.93 | $158.77 | $161.11 | $155.07 | 2,527,982 |
| 2019-12-18 | $161.74 | $162.37 | $158.96 | $159.39 | $153.42 | 1,664,972 |
| 2019-12-17 | $162.04 | $164.40 | $160.85 | $160.98 | $154.95 | 1,530,855 |
| 2019-12-16 | $161.88 | $162.96 | $160.82 | $161.40 | $155.35 | 1,413,395 |
| 2019-12-13 | $161.10 | $162.60 | $159.83 | $160.50 | $154.48 | 1,542,296 |
| 2019-12-12 | $161.51 | $162.97 | $160.91 | $161.97 | $155.90 | 1,885,003 |
| 2019-12-11 | $161.50 | $162.35 | $161.23 | $161.78 | $155.10 | 1,819,651 |
| 2019-12-10 | $161.45 | $162.04 | $160.41 | $160.92 | $154.28 | 1,688,712 |
| 2019-12-09 | $161.28 | $162.68 | $160.27 | $161.50 | $154.84 | 1,126,981 |
| 2019-12-06 | $160.55 | $161.75 | $159.77 | $160.71 | $154.08 | 1,497,349 |
| 2019-12-05 | $164.67 | $164.98 | $160.36 | $160.44 | $153.82 | 1,697,131 |
| 2019-12-04 | $165.55 | $166.51 | $164.84 | $165.14 | $158.33 | 1,002,656 |
| 2019-12-03 | $164.27 | $165.90 | $162.94 | $164.86 | $158.06 | 1,006,505 |
| 2019-12-02 | $166.79 | $167.10 | $162.33 | $165.04 | $158.23 | 877,236 |
| 2019-11-29 | $166.62 | $167.94 | $166.26 | $167.30 | $160.40 | 434,594 |
| 2019-11-27 | $166.86 | $167.87 | $166.00 | $167.40 | $160.49 | 778,335 |
| 2019-11-26 | $165.93 | $167.98 | $164.80 | $166.36 | $159.49 | 2,956,230 |
| 2019-11-25 | $166.56 | $166.99 | $164.45 | $165.72 | $158.88 | 783,320 |
| 2019-11-22 | $165.29 | $166.37 | $164.48 | $165.85 | $159.01 | 706,529 |
| 2019-11-21 | $165.73 | $166.69 | $164.33 | $165.06 | $158.25 | 970,648 |
| 2019-11-20 | $166.07 | $168.24 | $164.65 | $166.36 | $159.49 | 1,043,557 |
| 2019-11-19 | $163.99 | $166.55 | $163.26 | $166.00 | $159.15 | 928,053 |
| 2019-11-18 | $162.00 | $163.44 | $161.47 | $162.96 | $156.24 | 923,799 |
| 2019-11-15 | $162.18 | $162.37 | $160.44 | $162.08 | $155.39 | 913,745 |
| 2019-11-14 | $160.70 | $163.10 | $160.18 | $161.74 | $155.07 | 658,747 |
| 2019-11-13 | $160.60 | $164.08 | $160.60 | $161.60 | $154.93 | 1,135,713 |
| 2019-11-12 | $160.99 | $161.34 | $159.51 | $161.12 | $154.47 | 1,248,380 |
| 2019-11-11 | $162.34 | $163.41 | $160.15 | $161.15 | $154.50 | 1,190,182 |
| 2019-11-08 | $161.98 | $165.07 | $161.64 | $164.96 | $158.15 | 1,190,736 |
| 2019-11-07 | $159.66 | $163.90 | $159.20 | $162.20 | $155.51 | 1,574,159 |
| 2019-11-06 | $157.09 | $159.17 | $156.30 | $158.60 | $152.06 | 1,289,656 |
| 2019-11-05 | $159.75 | $160.43 | $154.02 | $157.09 | $150.61 | 3,020,709 |
| 2019-11-04 | $168.26 | $168.45 | $160.29 | $160.59 | $153.96 | 1,455,860 |
| 2019-11-01 | $167.04 | $168.49 | $166.36 | $167.56 | $160.65 | 962,138 |
| 2019-10-31 | $166.00 | $167.81 | $158.31 | $166.32 | $159.46 | 2,670,657 |
| 2019-10-30 | $164.85 | $165.83 | $164.01 | $165.36 | $158.54 | 1,090,277 |
| 2019-10-29 | $162.00 | $164.79 | $162.00 | $164.75 | $157.95 | 852,728 |
| 2019-10-28 | $164.77 | $164.77 | $161.97 | $162.82 | $156.10 | 1,056,189 |
| 2019-10-25 | $163.39 | $164.73 | $162.00 | $163.41 | $156.67 | 937,819 |
| 2019-10-24 | $166.21 | $167.20 | $157.72 | $163.25 | $156.51 | 2,846,841 |
| 2019-10-23 | $169.24 | $169.53 | $168.02 | $169.09 | $162.11 | 1,095,268 |
| 2019-10-22 | $176.01 | $176.43 | $168.94 | $169.08 | $162.10 | 899,211 |
| 2019-10-21 | $175.64 | $176.27 | $174.24 | $176.01 | $168.75 | 816,505 |
| 2019-10-18 | $176.37 | $176.53 | $173.39 | $175.05 | $167.83 | 818,038 |
| 2019-10-17 | $173.55 | $176.95 | $172.60 | $175.72 | $168.47 | 1,150,678 |
| 2019-10-16 | $170.49 | $172.80 | $169.05 | $172.76 | $165.63 | 1,159,153 |
| 2019-10-15 | $167.64 | $170.61 | $167.54 | $169.71 | $162.71 | 679,857 |
| 2019-10-14 | $167.52 | $169.12 | $167.33 | $167.34 | $160.43 | 1,064,249 |
| 2019-10-11 | $172.05 | $172.39 | $167.53 | $167.53 | $160.62 | 1,292,076 |
| 2019-10-10 | $170.39 | $170.75 | $168.73 | $170.01 | $162.99 | 709,442 |
| 2019-10-09 | $171.48 | $172.45 | $170.21 | $171.10 | $164.04 | 963,981 |
| 2019-10-08 | $168.84 | $173.24 | $167.52 | $170.75 | $163.70 | 1,890,367 |
| 2019-10-07 | $168.00 | $168.43 | $166.72 | $167.79 | $160.87 | 807,033 |
| 2019-10-04 | $165.37 | $168.28 | $164.47 | $168.21 | $161.27 | 954,457 |
| 2019-10-03 | $163.76 | $165.02 | $162.27 | $164.68 | $157.88 | 1,110,821 |
| 2019-10-02 | $164.75 | $164.75 | $162.44 | $164.43 | $157.64 | 1,665,103 |
| 2019-10-01 | $170.43 | $170.83 | $165.23 | $165.44 | $158.61 | 1,350,576 |
| 2019-09-30 | $170.14 | $171.29 | $169.72 | $170.41 | $163.38 | 937,019 |
| 2019-09-27 | $172.72 | $172.72 | $169.53 | $170.19 | $163.17 | 619,240 |
| 2019-09-26 | $171.50 | $172.75 | $170.96 | $172.37 | $165.26 | 767,013 |
| 2019-09-25 | $169.03 | $172.02 | $168.01 | $171.62 | $164.54 | 730,317 |
| 2019-09-24 | $169.86 | $172.67 | $168.85 | $169.23 | $162.25 | 1,223,333 |
| 2019-09-23 | $166.26 | $169.43 | $166.26 | $168.47 | $161.52 | 1,213,241 |
| 2019-09-20 | $167.84 | $169.18 | $166.20 | $166.21 | $159.35 | 1,401,999 |
| 2019-09-19 | $168.62 | $169.56 | $167.05 | $167.42 | $160.51 | 761,015 |
| 2019-09-18 | $168.95 | $169.42 | $166.70 | $168.47 | $161.52 | 960,514 |
| 2019-09-17 | $166.56 | $169.19 | $166.47 | $168.84 | $161.87 | 1,305,096 |
| 2019-09-16 | $166.22 | $167.09 | $165.65 | $166.03 | $159.18 | 1,167,663 |
| 2019-09-13 | $165.94 | $168.35 | $165.55 | $167.04 | $160.15 | 1,092,938 |
| 2019-09-12 | $165.96 | $167.29 | $164.47 | $166.14 | $159.28 | 1,948,942 |
| 2019-09-11 | $164.42 | $166.32 | $164.26 | $165.31 | $157.95 | 1,486,288 |
| 2019-09-10 | $170.62 | $170.62 | $163.10 | $164.43 | $157.11 | 2,085,698 |
| 2019-09-09 | $175.15 | $175.31 | $171.32 | $171.67 | $164.02 | 1,044,661 |
| 2019-09-06 | $174.28 | $175.73 | $173.48 | $174.80 | $167.01 | 2,589,897 |
| 2019-09-05 | $176.49 | $176.73 | $172.15 | $173.57 | $165.84 | 3,141,480 |
| 2019-09-04 | $179.73 | $180.06 | $178.09 | $178.92 | $170.95 | 722,561 |
| 2019-09-03 | $180.01 | $180.66 | $178.15 | $178.60 | $170.64 | 848,575 |
| 2019-08-30 | $182.23 | $182.28 | $180.03 | $180.91 | $172.85 | 692,244 |
| 2019-08-29 | $179.79 | $181.83 | $179.52 | $181.16 | $173.09 | 560,229 |
| 2019-08-28 | $177.75 | $178.31 | $176.28 | $178.24 | $170.30 | 654,205 |
| 2019-08-27 | $178.59 | $179.70 | $177.20 | $178.51 | $170.56 | 1,096,055 |
| 2019-08-26 | $176.38 | $178.40 | $176.38 | $178.35 | $170.41 | 723,477 |
| 2019-08-23 | $178.00 | $178.97 | $174.76 | $175.27 | $167.46 | 886,610 |
| 2019-08-22 | $179.20 | $179.54 | $177.93 | $178.73 | $170.77 | 856,315 |
| 2019-08-21 | $177.25 | $179.24 | $176.60 | $179.20 | $171.22 | 769,344 |
| 2019-08-20 | $176.53 | $177.21 | $175.02 | $175.39 | $167.58 | 440,252 |
| 2019-08-19 | $175.31 | $177.50 | $174.19 | $176.87 | $168.99 | 640,600 |
| 2019-08-16 | $173.00 | $174.74 | $172.33 | $173.32 | $165.60 | 937,277 |
| 2019-08-15 | $171.26 | $173.23 | $170.17 | $172.06 | $164.40 | 672,774 |
| 2019-08-14 | $173.77 | $174.91 | $170.94 | $171.03 | $163.41 | 1,140,766 |
| 2019-08-13 | $175.30 | $177.27 | $175.21 | $176.05 | $168.21 | 822,086 |
| 2019-08-12 | $175.47 | $176.81 | $174.15 | $175.55 | $167.73 | 1,347,443 |
| 2019-08-09 | $178.67 | $178.73 | $175.78 | $176.30 | $168.45 | 703,497 |
| 2019-08-08 | $175.29 | $179.14 | $175.00 | $179.06 | $171.08 | 950,928 |
| 2019-08-07 | $170.79 | $174.37 | $169.47 | $174.00 | $166.25 | 1,186,344 |
| 2019-08-06 | $169.27 | $172.18 | $169.27 | $171.58 | $163.94 | 900,088 |
| 2019-08-05 | $167.51 | $169.05 | $166.12 | $168.73 | $161.21 | 1,459,079 |
| 2019-08-02 | $163.47 | $172.29 | $160.81 | $170.08 | $162.50 | 1,732,395 |
| 2019-08-01 | $165.99 | $167.92 | $164.38 | $164.76 | $157.42 | 1,506,609 |
| 2019-07-31 | $166.30 | $167.80 | $165.08 | $165.96 | $158.57 | 1,036,237 |
| 2019-07-30 | $168.17 | $169.36 | $165.97 | $166.00 | $158.61 | 1,013,612 |
| 2019-07-29 | $170.80 | $170.80 | $168.28 | $168.77 | $161.25 | 790,942 |
| 2019-07-26 | $169.60 | $170.34 | $168.79 | $170.10 | $162.52 | 542,712 |
| 2019-07-25 | $167.65 | $169.33 | $166.85 | $168.93 | $161.41 | 641,980 |
| 2019-07-24 | $170.57 | $170.57 | $167.43 | $167.59 | $160.12 | 1,000,300 |
| 2019-07-23 | $170.70 | $170.84 | $168.50 | $170.80 | $163.19 | 485,141 |
| 2019-07-22 | $169.52 | $171.07 | $169.11 | $169.98 | $162.41 | 452,889 |
| 2019-07-19 | $172.65 | $172.65 | $168.81 | $168.91 | $161.39 | 733,679 |
| 2019-07-18 | $170.39 | $171.58 | $169.50 | $171.52 | $163.88 | 590,460 |
| 2019-07-17 | $170.00 | $171.09 | $169.15 | $170.16 | $162.58 | 519,358 |
| 2019-07-16 | $173.13 | $173.44 | $171.02 | $171.53 | $163.89 | 624,940 |
| 2019-07-15 | $172.28 | $173.19 | $171.54 | $172.80 | $165.10 | 655,089 |
| 2019-07-12 | $171.36 | $172.35 | $170.80 | $172.28 | $164.61 | 510,003 |
| 2019-07-11 | $170.99 | $171.08 | $168.75 | $171.07 | $163.45 | 765,581 |
| 2019-07-10 | $171.00 | $172.32 | $170.27 | $170.73 | $163.12 | 885,766 |
| 2019-07-09 | $168.93 | $170.51 | $167.68 | $170.35 | $162.76 | 926,189 |
| 2019-07-08 | $169.60 | $169.80 | $168.31 | $169.06 | $161.53 | 580,517 |
| 2019-07-05 | $170.18 | $170.68 | $168.25 | $170.65 | $163.05 | 599,663 |
| 2019-07-03 | $168.17 | $170.63 | $168.17 | $170.37 | $162.78 | 425,798 |
| 2019-07-02 | $166.89 | $168.96 | $166.14 | $168.31 | $160.81 | 1,227,131 |
| 2019-07-01 | $168.01 | $168.80 | $164.46 | $166.89 | $159.46 | 960,726 |
| 2019-06-28 | $164.99 | $166.95 | $163.43 | $166.73 | $159.30 | 2,931,190 |
| 2019-06-27 | $165.39 | $165.99 | $163.59 | $164.60 | $157.27 | 706,790 |
| 2019-06-26 | $165.25 | $166.97 | $164.74 | $164.88 | $157.54 | 1,071,834 |
| 2019-06-25 | $165.89 | $166.81 | $164.07 | $164.19 | $156.88 | 957,989 |
| 2019-06-24 | $165.39 | $167.37 | $164.33 | $165.61 | $158.23 | 765,118 |
| 2019-06-21 | $167.16 | $167.48 | $165.00 | $165.09 | $157.74 | 1,615,400 |
| 2019-06-20 | $168.27 | $169.30 | $165.63 | $166.86 | $159.43 | 1,332,674 |
| 2019-06-19 | $165.25 | $166.85 | $164.03 | $166.54 | $159.12 | 1,052,252 |
| 2019-06-18 | $164.16 | $166.04 | $163.56 | $165.09 | $157.74 | 1,186,617 |
| 2019-06-17 | $161.07 | $163.99 | $160.54 | $163.84 | $156.54 | 1,164,019 |
| 2019-06-14 | $160.00 | $161.05 | $158.77 | $160.35 | $153.21 | 900,942 |
| 2019-06-13 | $161.98 | $162.46 | $159.20 | $159.95 | $152.83 | 763,962 |
| 2019-06-12 | $160.92 | $161.53 | $160.00 | $161.31 | $153.58 | 911,862 |
| 2019-06-11 | $162.22 | $162.84 | $160.05 | $160.56 | $152.86 | 830,916 |
| 2019-06-10 | $163.59 | $164.27 | $161.18 | $161.51 | $153.77 | 1,019,540 |
| 2019-06-07 | $161.60 | $163.78 | $160.98 | $163.58 | $155.74 | 637,155 |
| 2019-06-06 | $160.65 | $161.35 | $158.92 | $160.98 | $153.26 | 863,883 |
| 2019-06-05 | $157.92 | $161.31 | $157.71 | $160.63 | $152.93 | 1,447,769 |
| 2019-06-04 | $152.85 | $157.06 | $152.75 | $156.94 | $149.42 | 1,536,556 |
| 2019-06-03 | $150.03 | $152.17 | $149.91 | $152.09 | $144.80 | 1,351,363 |
| 2019-05-31 | $149.79 | $150.70 | $148.55 | $149.95 | $142.76 | 808,506 |
| 2019-05-30 | $149.41 | $151.97 | $149.41 | $151.29 | $144.04 | 867,262 |
| 2019-05-29 | $149.78 | $150.80 | $148.57 | $149.27 | $142.11 | 659,780 |
| 2019-05-28 | $150.86 | $152.23 | $149.19 | $150.41 | $143.20 | 1,271,620 |
| 2019-05-24 | $151.32 | $151.66 | $149.27 | $150.63 | $143.41 | 736,313 |
| 2019-05-23 | $151.38 | $153.59 | $150.06 | $150.48 | $143.27 | 1,807,941 |
| 2019-05-22 | $148.03 | $152.99 | $148.03 | $152.63 | $145.31 | 1,310,826 |
| 2019-05-21 | $147.61 | $149.65 | $147.61 | $148.73 | $141.60 | 989,555 |
| 2019-05-20 | $146.44 | $147.11 | $145.19 | $146.90 | $139.86 | 1,098,231 |
| 2019-05-17 | $146.97 | $148.41 | $146.64 | $146.95 | $139.91 | 1,623,188 |
| 2019-05-16 | $145.87 | $148.98 | $145.60 | $148.39 | $141.28 | 847,933 |
| 2019-05-15 | $143.83 | $145.29 | $143.08 | $145.18 | $138.22 | 795,914 |
| 2019-05-14 | $143.75 | $145.20 | $143.47 | $144.63 | $137.70 | 1,045,251 |
| 2019-05-13 | $145.23 | $145.69 | $142.57 | $143.23 | $136.36 | 1,199,502 |
| 2019-05-10 | $144.52 | $148.50 | $144.44 | $148.43 | $141.31 | 1,468,497 |
| 2019-05-09 | $141.94 | $145.36 | $141.21 | $145.23 | $138.27 | 1,375,587 |
| 2019-05-08 | $141.73 | $143.98 | $141.20 | $143.05 | $136.19 | 809,553 |
| 2019-05-07 | $140.84 | $141.99 | $140.54 | $141.75 | $134.95 | 1,026,086 |
| 2019-05-06 | $141.37 | $142.66 | $139.21 | $142.28 | $135.46 | 1,011,663 |
| 2019-05-03 | $143.21 | $148.43 | $140.65 | $143.62 | $136.74 | 1,563,989 |
| 2019-05-02 | $142.54 | $143.28 | $141.17 | $142.35 | $135.53 | 1,018,041 |
| 2019-05-01 | $144.96 | $145.21 | $142.71 | $142.73 | $135.89 | 1,056,373 |
| 2019-04-30 | $145.48 | $145.48 | $143.48 | $144.91 | $137.96 | 666,094 |
| 2019-04-29 | $145.90 | $146.07 | $144.72 | $145.26 | $138.30 | 712,582 |
| 2019-04-26 | $145.69 | $146.73 | $144.74 | $146.26 | $139.25 | 756,319 |
| 2019-04-25 | $146.31 | $146.31 | $143.72 | $145.54 | $138.56 | 890,280 |
| 2019-04-24 | $145.71 | $147.59 | $145.71 | $146.99 | $139.94 | 1,106,572 |
| 2019-04-23 | $144.24 | $146.41 | $143.90 | $146.07 | $139.07 | 897,623 |
| 2019-04-22 | $143.11 | $144.62 | $142.51 | $144.12 | $137.21 | 663,179 |
| 2019-04-18 | $144.14 | $144.79 | $143.23 | $143.36 | $136.49 | 601,281 |
| 2019-04-17 | $145.00 | $145.76 | $143.45 | $143.62 | $136.74 | 539,715 |
| 2019-04-16 | $143.83 | $144.91 | $143.42 | $144.81 | $137.87 | 714,351 |
| 2019-04-15 | $143.03 | $143.70 | $142.44 | $143.57 | $136.69 | 461,945 |
| 2019-04-12 | $143.47 | $143.67 | $142.18 | $143.23 | $136.36 | 732,410 |
| 2019-04-11 | $143.22 | $143.52 | $142.14 | $143.05 | $136.19 | 904,996 |
| 2019-04-10 | $141.00 | $142.75 | $140.90 | $142.70 | $135.86 | 646,104 |
| 2019-04-09 | $140.53 | $141.50 | $139.71 | $140.78 | $134.03 | 756,792 |
| 2019-04-08 | $140.65 | $140.91 | $139.49 | $140.63 | $133.89 | 578,566 |
| 2019-04-05 | $141.33 | $141.45 | $140.29 | $140.66 | $133.92 | 1,030,665 |
| 2019-04-04 | $142.69 | $142.75 | $139.74 | $140.68 | $133.94 | 442,572 |
| 2019-04-03 | $142.43 | $143.61 | $141.64 | $142.29 | $135.47 | 957,352 |
| 2019-04-02 | $141.90 | $142.35 | $140.76 | $141.67 | $134.88 | 662,707 |
| 2019-04-01 | $141.51 | $142.46 | $140.19 | $141.32 | $134.55 | 701,110 |
| 2019-03-29 | $139.85 | $140.61 | $139.35 | $140.42 | $133.69 | 897,648 |
| 2019-03-28 | $139.47 | $140.50 | $138.67 | $139.19 | $132.52 | 858,552 |
| 2019-03-27 | $140.40 | $141.45 | $138.71 | $139.37 | $132.69 | 922,228 |
| 2019-03-26 | $139.87 | $140.49 | $139.00 | $140.40 | $133.67 | 1,088,569 |
| 2019-03-25 | $138.64 | $138.97 | $137.21 | $138.64 | $131.99 | 732,803 |
| 2019-03-22 | $140.01 | $140.78 | $138.19 | $138.64 | $131.99 | 722,841 |
| 2019-03-21 | $138.96 | $141.25 | $138.82 | $140.64 | $133.90 | 708,197 |
| 2019-03-20 | $140.35 | $140.80 | $138.51 | $138.70 | $132.05 | 811,610 |
| 2019-03-19 | $141.22 | $141.22 | $139.97 | $140.46 | $133.73 | 662,502 |
| 2019-03-18 | $140.56 | $141.15 | $139.32 | $140.50 | $133.76 | 721,419 |
| 2019-03-15 | $139.99 | $141.62 | $139.84 | $140.64 | $133.90 | 1,092,726 |
| 2019-03-14 | $141.00 | $141.00 | $139.57 | $140.09 | $133.37 | 1,305,756 |
| 2019-03-13 | $140.86 | $141.85 | $139.93 | $141.01 | $133.71 | 809,534 |
| 2019-03-12 | $141.77 | $142.26 | $140.04 | $140.20 | $132.94 | 919,815 |
| 2019-03-11 | $138.24 | $141.98 | $138.24 | $141.45 | $134.12 | 1,013,672 |
| 2019-03-08 | $137.91 | $138.94 | $135.97 | $138.85 | $131.66 | 707,995 |
| 2019-03-07 | $140.52 | $140.64 | $138.69 | $139.49 | $132.27 | 886,839 |
| 2019-03-06 | $141.62 | $141.78 | $139.84 | $140.28 | $133.01 | 690,670 |
| 2019-03-05 | $141.98 | $142.43 | $141.05 | $141.60 | $134.27 | 808,852 |
| 2019-03-04 | $144.84 | $144.94 | $141.04 | $142.00 | $134.65 | 1,087,747 |
| 2019-03-01 | $143.74 | $144.57 | $143.03 | $143.61 | $136.17 | 678,351 |
| 2019-02-28 | $143.19 | $144.31 | $142.72 | $143.12 | $135.71 | 1,444,114 |
| 2019-02-27 | $141.38 | $143.02 | $141.38 | $142.99 | $135.58 | 757,051 |
| 2019-02-26 | $141.17 | $142.18 | $141.17 | $141.64 | $134.30 | 1,130,122 |
| 2019-02-25 | $140.55 | $141.47 | $140.05 | $141.21 | $133.90 | 742,426 |
| 2019-02-22 | $138.89 | $140.06 | $138.59 | $139.98 | $132.73 | 942,656 |
| 2019-02-21 | $139.38 | $139.65 | $138.11 | $138.39 | $131.22 | 981,294 |
| 2019-02-20 | $139.17 | $139.91 | $138.53 | $139.21 | $132.00 | 1,067,872 |
| 2019-02-19 | $137.96 | $139.49 | $137.94 | $138.91 | $131.72 | 773,942 |
| 2019-02-15 | $138.34 | $138.92 | $137.54 | $138.63 | $131.45 | 1,077,198 |
| 2019-02-14 | $137.64 | $137.98 | $136.49 | $137.19 | $130.08 | 956,314 |
| 2019-02-13 | $137.45 | $137.92 | $136.37 | $137.64 | $130.51 | 1,178,017 |
| 2019-02-12 | $134.29 | $138.32 | $134.29 | $137.22 | $130.11 | 1,823,425 |
| 2019-02-11 | $135.38 | $136.54 | $134.04 | $134.18 | $127.23 | 1,903,121 |
| 2019-02-08 | $129.94 | $136.78 | $128.80 | $135.37 | $128.36 | 4,429,326 |
| 2019-02-07 | $119.79 | $119.81 | $117.79 | $118.62 | $112.48 | 1,031,726 |
| 2019-02-06 | $119.37 | $120.67 | $119.26 | $120.43 | $114.19 | 907,450 |
| 2019-02-05 | $120.08 | $120.34 | $118.86 | $119.38 | $113.20 | 942,858 |
| 2019-02-04 | $118.25 | $120.25 | $117.87 | $120.05 | $113.83 | 1,599,782 |
| 2019-02-01 | $117.41 | $119.19 | $116.86 | $118.37 | $112.24 | 1,183,996 |
| 2019-01-31 | $116.64 | $117.67 | $116.45 | $116.91 | $110.85 | 980,959 |
| 2019-01-30 | $115.57 | $117.18 | $115.54 | $116.81 | $110.76 | 930,437 |
| 2019-01-29 | $115.17 | $116.12 | $114.54 | $115.72 | $109.73 | 855,731 |
| 2019-01-28 | $114.85 | $115.27 | $113.70 | $115.23 | $109.26 | 595,483 |
| 2019-01-25 | $115.84 | $116.81 | $115.50 | $116.18 | $110.16 | 744,204 |
| 2019-01-24 | $114.77 | $115.17 | $113.73 | $114.79 | $108.84 | 711,791 |
| 2019-01-23 | $115.22 | $115.60 | $113.91 | $114.46 | $108.53 | 742,780 |
| 2019-01-22 | $115.23 | $115.86 | $113.92 | $114.47 | $108.54 | 1,167,622 |
| 2019-01-18 | $114.24 | $116.18 | $114.10 | $115.60 | $109.61 | 1,239,848 |
| 2019-01-17 | $114.63 | $115.81 | $113.25 | $113.75 | $107.86 | 1,137,117 |
| 2019-01-16 | $115.73 | $116.90 | $114.50 | $114.55 | $108.62 | 1,250,644 |
| 2019-01-15 | $115.06 | $116.15 | $114.44 | $115.77 | $109.77 | 1,189,698 |
| 2019-01-14 | $115.53 | $116.37 | $114.92 | $115.12 | $109.16 | 1,187,488 |
| 2019-01-11 | $116.90 | $117.76 | $115.92 | $116.00 | $109.99 | 1,122,096 |
| 2019-01-10 | $115.30 | $117.66 | $114.96 | $117.56 | $111.47 | 1,042,035 |
| 2019-01-09 | $119.35 | $120.07 | $116.12 | $116.16 | $110.14 | 1,473,135 |
| 2019-01-08 | $116.90 | $119.51 | $116.27 | $119.51 | $113.32 | 1,430,010 |
| 2019-01-07 | $115.50 | $116.81 | $114.66 | $116.10 | $110.09 | 1,220,552 |
| 2019-01-04 | $112.46 | $116.77 | $112.06 | $115.56 | $109.57 | 920,463 |
| 2019-01-03 | $113.63 | $114.40 | $110.61 | $110.76 | $105.02 | 935,406 |
| 2019-01-02 | $113.90 | $115.88 | $113.63 | $114.78 | $108.83 | 1,078,609 |
| 2018-12-31 | $113.03 | $115.04 | $112.63 | $115.04 | $109.08 | 1,051,558 |
| 2018-12-28 | $112.51 | $113.67 | $111.18 | $112.25 | $106.44 | 654,109 |
| 2018-12-27 | $110.67 | $112.43 | $108.43 | $112.41 | $106.59 | 815,926 |
| 2018-12-26 | $109.51 | $112.31 | $108.25 | $112.17 | $106.36 | 1,229,887 |
| 2018-12-24 | $110.93 | $112.34 | $108.97 | $108.97 | $103.33 | 788,484 |
| 2018-12-21 | $115.50 | $118.52 | $111.72 | $111.73 | $105.94 | 2,606,412 |
| 2018-12-20 | $118.73 | $119.62 | $113.77 | $115.50 | $109.52 | 1,198,201 |
| 2018-12-19 | $121.79 | $122.92 | $118.60 | $119.05 | $112.88 | 1,022,198 |
| 2018-12-18 | $123.61 | $124.33 | $120.41 | $121.89 | $115.58 | 1,234,266 |
| 2018-12-17 | $126.60 | $127.14 | $122.73 | $123.24 | $116.86 | 1,040,783 |
| 2018-12-14 | $127.85 | $128.50 | $125.39 | $126.65 | $120.09 | 655,240 |
| 2018-12-13 | $130.00 | $131.21 | $127.65 | $129.05 | $122.37 | 822,207 |
| 2018-12-12 | $130.42 | $132.32 | $130.20 | $130.25 | $122.96 | 959,526 |
| 2018-12-11 | $131.05 | $131.33 | $129.27 | $129.46 | $122.21 | 955,100 |
| 2018-12-10 | $127.07 | $130.20 | $125.66 | $129.60 | $122.35 | 975,135 |
| 2018-12-07 | $129.44 | $129.70 | $126.35 | $127.53 | $120.39 | 1,279,795 |
| 2018-12-06 | $128.69 | $129.92 | $125.44 | $129.76 | $122.50 | 1,258,918 |
| 2018-12-04 | $133.55 | $133.97 | $129.85 | $130.08 | $122.80 | 1,601,877 |
| 2018-12-03 | $133.18 | $133.83 | $131.96 | $133.79 | $126.30 | 1,081,976 |
| 2018-11-30 | $132.18 | $132.95 | $130.44 | $131.25 | $123.90 | 1,367,085 |
| 2018-11-29 | $131.75 | $133.09 | $131.28 | $132.58 | $125.16 | 770,809 |
| 2018-11-28 | $129.69 | $132.10 | $129.01 | $132.07 | $124.68 | 986,927 |
| 2018-11-27 | $126.69 | $130.24 | $126.69 | $129.30 | $122.06 | 1,267,569 |
| 2018-11-26 | $125.30 | $127.37 | $125.06 | $127.37 | $120.24 | 862,920 |
| 2018-11-23 | $122.97 | $124.76 | $122.97 | $124.35 | $117.39 | 247,640 |
| 2018-11-21 | $124.57 | $125.20 | $123.17 | $124.11 | $117.16 | 766,915 |
| 2018-11-20 | $123.80 | $126.22 | $123.25 | $123.57 | $116.65 | 1,092,313 |
| 2018-11-19 | $129.56 | $129.95 | $126.06 | $126.29 | $119.22 | 723,868 |
| 2018-11-16 | $128.81 | $130.49 | $128.30 | $130.02 | $122.74 | 815,619 |
| 2018-11-15 | $128.64 | $130.10 | $127.35 | $129.39 | $122.15 | 948,697 |
| 2018-11-14 | $127.33 | $130.24 | $125.23 | $128.73 | $121.53 | 1,053,974 |
| 2018-11-13 | $127.54 | $129.35 | $126.74 | $126.90 | $119.80 | 853,039 |
| 2018-11-12 | $129.45 | $129.45 | $126.51 | $126.99 | $119.88 | 574,628 |
| 2018-11-09 | $129.42 | $129.99 | $127.99 | $129.65 | $122.39 | 942,608 |
| 2018-11-08 | $128.09 | $129.75 | $127.38 | $129.59 | $122.34 | 818,515 |
| 2018-11-07 | $126.53 | $128.93 | $125.95 | $128.67 | $121.47 | 892,075 |
| 2018-11-06 | $123.65 | $125.99 | $123.19 | $125.89 | $118.84 | 934,115 |
| 2018-11-05 | $128.29 | $128.67 | $121.17 | $124.03 | $117.09 | 1,720,925 |
| 2018-11-02 | $124.93 | $129.52 | $123.93 | $128.84 | $121.63 | 2,171,288 |
| 2018-11-01 | $122.80 | $124.09 | $121.37 | $123.78 | $116.85 | 955,690 |
| 2018-10-31 | $120.71 | $123.83 | $120.15 | $122.56 | $115.70 | 1,092,441 |
| 2018-10-30 | $117.25 | $119.48 | $115.92 | $119.24 | $112.57 | 1,093,104 |
| 2018-10-29 | $120.95 | $121.98 | $115.62 | $117.06 | $110.51 | 1,092,380 |
| 2018-10-26 | $120.25 | $121.32 | $118.43 | $119.68 | $112.98 | 799,342 |
| 2018-10-25 | $120.11 | $122.59 | $119.97 | $121.62 | $114.81 | 804,718 |
| 2018-10-24 | $122.04 | $124.62 | $119.46 | $119.58 | $112.89 | 946,107 |
| 2018-10-23 | $121.63 | $123.25 | $120.23 | $122.29 | $115.45 | 646,433 |
| 2018-10-22 | $123.67 | $123.84 | $121.83 | $123.02 | $116.14 | 599,809 |
| 2018-10-19 | $124.13 | $124.93 | $123.20 | $123.36 | $116.46 | 942,139 |
| 2018-10-18 | $123.45 | $124.85 | $122.85 | $123.85 | $116.92 | 951,866 |
| 2018-10-17 | $124.09 | $124.11 | $122.01 | $123.56 | $116.64 | 580,220 |
| 2018-10-16 | $120.61 | $124.09 | $120.22 | $123.76 | $116.83 | 745,027 |
| 2018-10-15 | $119.98 | $120.94 | $118.64 | $120.01 | $113.29 | 782,007 |
| 2018-10-12 | $119.59 | $120.83 | $118.71 | $120.24 | $113.51 | 874,716 |
| 2018-10-11 | $120.32 | $121.15 | $117.79 | $117.94 | $111.34 | 1,024,236 |
| 2018-10-10 | $124.14 | $124.21 | $120.58 | $120.68 | $113.93 | 1,001,584 |
| 2018-10-09 | $123.25 | $124.73 | $122.91 | $124.45 | $117.49 | 727,377 |
| 2018-10-08 | $125.51 | $125.54 | $122.74 | $123.50 | $116.59 | 630,836 |
| 2018-10-05 | $125.81 | $126.98 | $124.77 | $125.59 | $118.56 | 651,472 |
| 2018-10-04 | $126.45 | $126.50 | $125.03 | $125.94 | $118.89 | 678,048 |
| 2018-10-03 | $127.52 | $128.32 | $126.71 | $126.79 | $119.69 | 796,116 |
| 2018-10-02 | $127.86 | $128.65 | $126.00 | $126.87 | $119.77 | 1,407,169 |
| 2018-10-01 | $131.00 | $131.48 | $127.77 | $128.19 | $121.02 | 1,169,033 |
| 2018-09-28 | $128.25 | $130.34 | $128.12 | $130.14 | $122.86 | 831,872 |
| 2018-09-27 | $128.66 | $129.63 | $128.41 | $128.53 | $121.34 | 462,868 |
| 2018-09-26 | $130.00 | $130.32 | $128.52 | $128.74 | $121.54 | 1,167,343 |
| 2018-09-25 | $129.00 | $130.26 | $128.95 | $129.92 | $122.65 | 1,271,393 |
| 2018-09-24 | $127.70 | $129.44 | $126.68 | $128.96 | $121.74 | 1,363,351 |
| 2018-09-21 | $126.09 | $128.59 | $125.99 | $128.41 | $121.22 | 2,251,961 |
| 2018-09-20 | $124.90 | $126.13 | $124.28 | $126.09 | $119.03 | 620,512 |
| 2018-09-19 | $126.50 | $126.78 | $123.92 | $124.53 | $117.56 | 644,451 |
| 2018-09-18 | $126.13 | $128.39 | $126.13 | $126.61 | $119.52 | 887,953 |
| 2018-09-17 | $127.12 | $127.12 | $125.67 | $126.49 | $119.41 | 987,004 |
| 2018-09-14 | $127.57 | $127.61 | $126.15 | $126.76 | $119.67 | 819,806 |
| 2018-09-13 | $125.80 | $126.85 | $125.80 | $126.14 | $119.08 | 672,507 |
| 2018-09-12 | $126.94 | $127.33 | $125.31 | $125.99 | $118.45 | 859,865 |
| 2018-09-11 | $127.13 | $127.86 | $126.79 | $127.44 | $119.81 | 632,251 |
| 2018-09-10 | $127.47 | $127.69 | $126.69 | $127.13 | $119.52 | 678,018 |
| 2018-09-07 | $127.60 | $127.98 | $126.50 | $126.79 | $119.20 | 863,758 |
| 2018-09-06 | $128.11 | $128.38 | $126.78 | $127.61 | $119.97 | 758,737 |
| 2018-09-05 | $127.86 | $128.25 | $126.72 | $127.42 | $119.80 | 772,533 |
| 2018-09-04 | $127.57 | $128.19 | $126.72 | $128.17 | $120.50 | 706,098 |
| 2018-08-31 | $126.98 | $128.56 | $126.76 | $128.36 | $120.68 | 984,024 |
| 2018-08-30 | $128.94 | $129.20 | $127.15 | $127.54 | $119.91 | 1,086,389 |
| 2018-08-29 | $127.83 | $128.85 | $127.62 | $128.72 | $121.02 | 555,266 |
| 2018-08-28 | $127.59 | $128.48 | $127.36 | $127.83 | $120.18 | 910,874 |
| 2018-08-27 | $126.85 | $127.56 | $126.11 | $127.25 | $119.64 | 972,650 |
| 2018-08-24 | $125.60 | $126.99 | $125.02 | $126.65 | $119.07 | 959,669 |
| 2018-08-23 | $124.49 | $125.26 | $124.41 | $125.09 | $117.60 | 533,181 |
| 2018-08-22 | $124.51 | $124.76 | $123.92 | $124.41 | $116.97 | 638,731 |
| 2018-08-21 | $124.92 | $125.78 | $124.32 | $124.49 | $117.04 | 455,524 |
| 2018-08-20 | $124.10 | $125.68 | $124.10 | $124.99 | $117.51 | 979,697 |
| 2018-08-17 | $121.32 | $123.68 | $121.01 | $122.99 | $115.63 | 896,810 |
| 2018-08-16 | $120.84 | $121.77 | $120.84 | $121.31 | $114.05 | 788,366 |
| 2018-08-15 | $120.55 | $121.10 | $119.29 | $120.28 | $113.08 | 780,170 |
| 2018-08-14 | $121.50 | $121.72 | $120.63 | $121.00 | $113.76 | 942,042 |
| 2018-08-13 | $121.38 | $122.58 | $120.67 | $121.35 | $114.09 | 759,871 |
| 2018-08-10 | $121.15 | $122.03 | $120.79 | $121.01 | $113.77 | 555,655 |
| 2018-08-09 | $119.44 | $121.94 | $119.24 | $121.45 | $114.18 | 1,144,765 |
| 2018-08-08 | $121.56 | $121.58 | $119.38 | $119.82 | $112.65 | 1,020,366 |
| 2018-08-07 | $120.00 | $121.54 | $119.76 | $121.00 | $113.76 | 1,029,712 |
| 2018-08-06 | $117.35 | $119.47 | $117.35 | $119.22 | $112.09 | 1,377,200 |
| 2018-08-03 | $116.25 | $119.89 | $116.00 | $117.67 | $110.63 | 2,021,717 |
| 2018-08-02 | $120.29 | $121.95 | $120.13 | $121.52 | $114.25 | 1,233,340 |
| 2018-08-01 | $121.20 | $122.16 | $120.04 | $120.90 | $113.67 | 1,061,968 |
| 2018-07-31 | $120.86 | $121.67 | $120.31 | $121.30 | $114.04 | 926,015 |
| 2018-07-30 | $122.94 | $123.46 | $120.15 | $120.48 | $113.27 | 898,455 |
| 2018-07-27 | $124.84 | $125.02 | $123.18 | $123.45 | $116.06 | 1,386,427 |
| 2018-07-26 | $123.90 | $125.31 | $123.80 | $125.15 | $117.66 | 801,021 |
| 2018-07-25 | $121.18 | $124.14 | $121.18 | $124.05 | $116.63 | 1,029,175 |
| 2018-07-24 | $122.00 | $122.38 | $120.75 | $121.47 | $114.20 | 973,972 |
| 2018-07-23 | $121.81 | $122.06 | $121.12 | $122.02 | $114.72 | 589,167 |
| 2018-07-20 | $122.10 | $122.41 | $121.37 | $121.68 | $114.40 | 692,778 |
| 2018-07-19 | $122.58 | $123.01 | $121.99 | $122.18 | $114.87 | 738,454 |
| 2018-07-18 | $122.43 | $123.31 | $121.46 | $123.19 | $115.82 | 919,988 |
| 2018-07-17 | $121.12 | $122.57 | $120.82 | $122.45 | $115.12 | 985,509 |
| 2018-07-16 | $121.14 | $121.48 | $120.42 | $121.35 | $114.09 | 801,179 |
| 2018-07-13 | $120.77 | $121.69 | $120.13 | $120.77 | $113.54 | 587,969 |
| 2018-07-12 | $120.74 | $120.94 | $120.35 | $120.77 | $113.54 | 812,509 |
| 2018-07-11 | $119.15 | $121.30 | $118.41 | $120.32 | $113.12 | 2,776,801 |
| 2018-07-10 | $119.26 | $119.65 | $118.19 | $118.64 | $111.54 | 1,047,451 |
| 2018-07-09 | $118.73 | $118.78 | $117.11 | $118.30 | $111.22 | 934,809 |
| 2018-07-06 | $117.33 | $118.78 | $117.14 | $118.41 | $111.32 | 818,717 |
| 2018-07-05 | $116.50 | $117.65 | $115.92 | $117.48 | $110.45 | 1,019,008 |
| 2018-07-03 | $116.97 | $117.67 | $115.75 | $115.90 | $108.96 | 648,856 |
| 2018-07-02 | $115.87 | $116.55 | $114.95 | $116.51 | $109.54 | 871,839 |
| 2018-06-29 | $117.45 | $117.85 | $116.28 | $116.37 | $109.41 | 1,374,288 |
| 2018-06-28 | $115.00 | $117.36 | $114.86 | $117.11 | $110.10 | 976,665 |
| 2018-06-27 | $115.78 | $116.03 | $114.93 | $115.41 | $108.50 | 1,125,350 |
| 2018-06-26 | $115.98 | $116.40 | $115.44 | $115.48 | $108.57 | 1,155,843 |
| 2018-06-25 | $117.62 | $117.88 | $115.41 | $116.05 | $109.11 | 1,072,347 |
| 2018-06-22 | $117.24 | $118.37 | $117.11 | $117.71 | $110.67 | 1,749,534 |
| 2018-06-21 | $116.64 | $117.62 | $116.02 | $117.05 | $110.05 | 849,954 |
| 2018-06-20 | $115.94 | $116.68 | $115.27 | $115.97 | $109.03 | 730,155 |
| 2018-06-19 | $114.55 | $115.88 | $114.36 | $115.80 | $108.87 | 1,051,263 |
| 2018-06-18 | $113.61 | $115.58 | $113.59 | $115.50 | $108.59 | 889,232 |
| 2018-06-15 | $113.68 | $114.70 | $112.82 | $114.52 | $107.67 | 1,693,764 |
| 2018-06-14 | $113.33 | $114.45 | $113.33 | $113.90 | $107.08 | 822,326 |
| 2018-06-13 | $113.62 | $114.46 | $113.06 | $113.63 | $106.34 | 702,907 |
| 2018-06-12 | $112.90 | $113.36 | $112.14 | $113.28 | $106.02 | 695,219 |
| 2018-06-11 | $112.22 | $112.90 | $112.01 | $112.51 | $105.30 | 732,903 |
| 2018-06-08 | $112.23 | $112.92 | $111.24 | $112.30 | $105.10 | 789,790 |
| 2018-06-07 | $113.66 | $113.69 | $111.39 | $112.22 | $105.03 | 1,378,736 |
| 2018-06-06 | $112.29 | $113.60 | $111.53 | $113.58 | $106.30 | 1,660,722 |
| 2018-06-05 | $109.99 | $112.43 | $109.51 | $112.34 | $105.14 | 1,342,261 |
| 2018-06-04 | $109.16 | $110.02 | $108.78 | $109.91 | $102.86 | 646,364 |
| 2018-06-01 | $108.02 | $109.15 | $107.73 | $109.11 | $102.11 | 819,320 |
| 2018-05-31 | $109.90 | $109.90 | $107.22 | $107.34 | $100.46 | 3,675,824 |
| 2018-05-30 | $109.80 | $110.65 | $109.46 | $109.47 | $102.45 | 1,063,260 |
| 2018-05-29 | $110.06 | $110.43 | $109.10 | $109.68 | $102.65 | 1,297,994 |
| 2018-05-25 | $111.10 | $111.52 | $110.14 | $110.57 | $103.48 | 907,480 |
| 2018-05-24 | $110.43 | $111.07 | $110.04 | $110.86 | $103.75 | 1,344,975 |
| 2018-05-23 | $108.63 | $110.85 | $108.38 | $110.84 | $103.73 | 1,282,737 |
| 2018-05-22 | $109.00 | $109.79 | $108.31 | $109.31 | $102.30 | 1,964,399 |
| 2018-05-21 | $107.11 | $108.48 | $106.82 | $108.38 | $101.43 | 1,337,648 |
| 2018-05-18 | $106.12 | $106.97 | $105.89 | $106.41 | $99.59 | 2,433,443 |
| 2018-05-17 | $106.65 | $107.00 | $106.11 | $106.25 | $99.44 | 1,121,982 |
| 2018-05-16 | $107.92 | $108.35 | $107.17 | $107.30 | $100.42 | 968,471 |
| 2018-05-15 | $107.02 | $108.06 | $106.77 | $107.98 | $101.06 | 1,145,615 |
| 2018-05-14 | $108.43 | $109.34 | $107.11 | $107.38 | $100.50 | 1,239,310 |
| 2018-05-11 | $108.59 | $108.67 | $107.50 | $108.37 | $101.42 | 1,065,483 |
| 2018-05-10 | $106.32 | $108.92 | $106.25 | $108.75 | $101.78 | 1,517,801 |
| 2018-05-09 | $107.89 | $108.21 | $105.41 | $105.78 | $99.00 | 1,866,747 |
| 2018-05-08 | $107.30 | $108.48 | $106.89 | $107.84 | $100.93 | 1,136,975 |
| 2018-05-07 | $108.53 | $108.56 | $106.65 | $107.31 | $100.43 | 1,615,181 |
| 2018-05-04 | $107.96 | $109.15 | $105.06 | $108.03 | $101.10 | 2,377,996 |
| 2018-05-03 | $107.52 | $107.96 | $105.50 | $107.69 | $100.79 | 1,843,195 |
| 2018-05-02 | $108.70 | $109.10 | $107.47 | $107.63 | $100.73 | 959,650 |
| 2018-05-01 | $109.83 | $109.88 | $106.84 | $108.48 | $101.52 | 1,209,641 |
| 2018-04-30 | $110.40 | $110.94 | $109.46 | $109.83 | $102.79 | 899,750 |
| 2018-04-27 | $109.85 | $110.25 | $109.14 | $110.15 | $103.09 | 921,847 |
| 2018-04-26 | $109.59 | $110.34 | $109.18 | $109.83 | $102.79 | 548,134 |
| 2018-04-25 | $109.25 | $109.62 | $108.43 | $109.42 | $102.40 | 803,556 |
| 2018-04-24 | $109.97 | $111.29 | $108.92 | $109.64 | $102.61 | 1,096,276 |
| 2018-04-23 | $110.85 | $111.68 | $109.65 | $109.82 | $102.78 | 762,807 |
| 2018-04-20 | $111.06 | $111.46 | $110.15 | $110.57 | $103.48 | 719,241 |
| 2018-04-19 | $110.86 | $111.40 | $110.54 | $110.71 | $103.61 | 832,328 |
| 2018-04-18 | $110.84 | $111.91 | $110.39 | $111.42 | $104.28 | 721,131 |
| 2018-04-17 | $109.25 | $110.93 | $108.99 | $110.65 | $103.56 | 798,605 |
| 2018-04-16 | $107.95 | $109.46 | $106.91 | $108.92 | $101.94 | 743,534 |
| 2018-04-13 | $108.38 | $108.58 | $107.29 | $107.69 | $100.79 | 548,909 |
| 2018-04-12 | $108.24 | $108.95 | $107.68 | $108.33 | $101.38 | 729,875 |
| 2018-04-11 | $106.95 | $108.27 | $106.42 | $107.63 | $100.73 | 773,851 |
| 2018-04-10 | $106.01 | $107.80 | $105.77 | $107.55 | $100.65 | 1,075,204 |
| 2018-04-09 | $104.71 | $105.77 | $104.55 | $104.71 | $98.00 | 1,018,757 |
| 2018-04-06 | $105.77 | $106.46 | $103.70 | $103.98 | $97.31 | 1,080,416 |
| 2018-04-05 | $106.93 | $107.69 | $106.12 | $106.69 | $99.85 | 1,409,480 |
| 2018-04-04 | $103.78 | $106.42 | $103.68 | $106.07 | $99.27 | 1,603,068 |
| 2018-04-03 | $105.27 | $106.42 | $104.40 | $104.93 | $98.20 | 1,325,175 |
| 2018-04-02 | $105.01 | $105.72 | $103.18 | $104.52 | $97.82 | 1,445,071 |
| 2018-03-29 | $104.49 | $105.85 | $104.06 | $105.30 | $98.55 | 920,501 |
| 2018-03-28 | $105.67 | $106.38 | $103.92 | $103.96 | $97.29 | 867,943 |
| 2018-03-27 | $106.35 | $107.12 | $105.28 | $105.93 | $99.14 | 2,002,407 |
| 2018-03-26 | $105.58 | $106.48 | $104.95 | $105.79 | $99.01 | 1,281,197 |
| 2018-03-23 | $107.53 | $107.81 | $104.28 | $104.28 | $97.59 | 969,611 |
| 2018-03-22 | $108.31 | $108.77 | $107.13 | $107.20 | $100.33 | 1,025,599 |
| 2018-03-21 | $109.03 | $109.79 | $108.85 | $109.09 | $102.10 | 1,070,311 |
| 2018-03-20 | $109.05 | $109.83 | $108.73 | $109.39 | $102.38 | 1,073,263 |
| 2018-03-19 | $108.32 | $109.04 | $107.72 | $108.75 | $101.78 | 1,018,916 |
| 2018-03-16 | $109.00 | $109.82 | $108.62 | $108.83 | $101.85 | 1,227,336 |
| 2018-03-15 | $108.95 | $109.49 | $108.52 | $108.80 | $101.82 | 928,444 |
| 2018-03-14 | $109.43 | $109.74 | $108.55 | $108.95 | $101.96 | 932,804 |
| 2018-03-13 | $109.24 | $110.29 | $108.64 | $109.22 | $101.73 | 1,420,278 |
| 2018-03-12 | $109.12 | $109.42 | $108.53 | $108.85 | $101.39 | 1,322,012 |
| 2018-03-09 | $108.50 | $109.49 | $108.23 | $109.09 | $101.61 | 1,623,271 |
| 2018-03-08 | $109.20 | $109.23 | $107.37 | $108.47 | $101.03 | 838,373 |
| 2018-03-07 | $107.57 | $109.18 | $107.57 | $108.84 | $101.38 | 898,965 |
| 2018-03-06 | $107.59 | $108.75 | $107.32 | $108.38 | $100.95 | 955,448 |
| 2018-03-05 | $106.09 | $107.95 | $105.59 | $107.27 | $99.92 | 957,440 |
| 2018-03-02 | $105.67 | $106.61 | $105.30 | $106.29 | $99.00 | 818,239 |
| 2018-03-01 | $107.17 | $107.53 | $105.25 | $106.32 | $99.03 | 1,335,922 |
| 2018-02-28 | $106.72 | $107.78 | $106.15 | $106.15 | $98.87 | 1,066,046 |
| 2018-02-27 | $106.99 | $107.64 | $106.22 | $106.62 | $99.31 | 1,206,024 |
| 2018-02-26 | $107.15 | $107.29 | $106.27 | $106.82 | $99.50 | 973,445 |
| 2018-02-23 | $105.43 | $107.11 | $105.27 | $106.73 | $99.41 | 1,219,736 |
| 2018-02-22 | $105.33 | $106.25 | $104.27 | $104.73 | $97.55 | 1,131,883 |
| 2018-02-21 | $106.10 | $106.65 | $104.97 | $104.99 | $97.79 | 1,107,293 |
| 2018-02-20 | $105.26 | $106.97 | $104.84 | $105.75 | $98.50 | 1,417,601 |
| 2018-02-16 | $105.83 | $107.08 | $105.01 | $105.91 | $98.65 | 1,030,615 |
| 2018-02-15 | $105.64 | $106.37 | $104.62 | $106.13 | $98.85 | 1,694,021 |
| 2018-02-14 | $101.62 | $105.22 | $101.30 | $105.02 | $97.82 | 1,658,535 |
| 2018-02-13 | $100.84 | $102.09 | $100.20 | $101.94 | $94.95 | 1,024,513 |
| 2018-02-12 | $99.82 | $102.01 | $99.64 | $101.30 | $94.35 | 1,235,843 |
| 2018-02-09 | $99.51 | $100.32 | $96.94 | $99.13 | $92.33 | 3,171,530 |
| 2018-02-08 | $102.95 | $103.00 | $98.72 | $98.74 | $91.97 | 1,944,764 |
| 2018-02-07 | $102.78 | $104.16 | $102.34 | $102.63 | $95.59 | 2,071,660 |
| 2018-02-06 | $99.66 | $103.18 | $99.04 | $102.76 | $95.71 | 3,167,032 |
| 2018-02-05 | $103.55 | $106.00 | $101.06 | $101.06 | $94.13 | 2,984,863 |
| 2018-02-02 | $100.85 | $107.78 | $100.58 | $103.87 | $96.75 | 4,454,753 |
| 2018-02-01 | $99.49 | $99.98 | $97.68 | $99.12 | $92.32 | 1,476,732 |
| 2018-01-31 | $99.86 | $100.26 | $98.86 | $99.46 | $92.64 | 883,296 |
| 2018-01-30 | $98.88 | $99.93 | $98.34 | $99.80 | $92.96 | 900,846 |
| 2018-01-29 | $99.11 | $100.80 | $99.01 | $99.18 | $92.38 | 971,340 |
| 2018-01-26 | $98.11 | $99.00 | $97.93 | $99.00 | $92.21 | 914,027 |
| 2018-01-25 | $96.74 | $98.19 | $96.38 | $97.68 | $90.98 | 1,117,544 |
| 2018-01-24 | $97.15 | $97.26 | $95.76 | $95.84 | $89.27 | 828,457 |
| 2018-01-23 | $97.33 | $97.33 | $96.37 | $96.76 | $90.13 | 802,548 |
| 2018-01-22 | $98.22 | $98.27 | $97.02 | $97.33 | $90.66 | 973,012 |
| 2018-01-19 | $97.98 | $98.27 | $97.45 | $97.80 | $91.09 | 1,069,824 |
| 2018-01-18 | $97.41 | $97.65 | $96.84 | $97.50 | $90.82 | 970,502 |
| 2018-01-17 | $96.45 | $97.70 | $96.35 | $97.28 | $90.61 | 691,433 |
| 2018-01-16 | $97.10 | $97.12 | $95.28 | $95.86 | $89.29 | 1,192,690 |
| 2018-01-12 | $94.98 | $97.18 | $94.65 | $96.57 | $89.95 | 1,873,265 |
| 2018-01-11 | $92.33 | $93.63 | $92.14 | $93.55 | $87.14 | 811,903 |
| 2018-01-10 | $91.96 | $92.71 | $91.72 | $92.38 | $86.05 | 537,008 |
| 2018-01-09 | $93.00 | $93.48 | $91.93 | $92.12 | $85.80 | 695,113 |
| 2018-01-08 | $91.68 | $92.85 | $91.60 | $92.82 | $86.46 | 711,980 |
| 2018-01-05 | $91.21 | $91.98 | $90.69 | $91.88 | $85.58 | 632,219 |
| 2018-01-04 | $89.89 | $91.62 | $89.89 | $90.66 | $84.44 | 1,241,244 |
| 2018-01-03 | $90.47 | $90.58 | $89.18 | $89.91 | $83.75 | 1,590,251 |
| 2018-01-02 | $90.84 | $91.14 | $90.05 | $90.55 | $84.34 | 800,413 |
| 2017-12-29 | $90.80 | $90.93 | $90.04 | $90.34 | $84.15 | 628,865 |
| 2017-12-28 | $90.96 | $91.45 | $89.92 | $90.57 | $84.36 | 1,044,796 |
| 2017-12-27 | $90.65 | $90.92 | $90.01 | $90.80 | $84.57 | 550,701 |
| 2017-12-26 | $90.82 | $91.07 | $90.33 | $90.67 | $84.45 | 609,097 |
| 2017-12-22 | $91.62 | $91.63 | $90.64 | $90.76 | $84.54 | 559,105 |
| 2017-12-21 | $92.18 | $92.72 | $91.36 | $91.62 | $85.34 | 810,560 |
| 2017-12-20 | $93.59 | $93.77 | $92.00 | $92.10 | $85.79 | 1,041,426 |
| 2017-12-19 | $94.70 | $95.30 | $93.26 | $93.28 | $86.88 | 1,781,327 |
| 2017-12-18 | $93.27 | $94.68 | $93.27 | $94.49 | $88.01 | 1,525,839 |
| 2017-12-15 | $92.62 | $93.88 | $92.23 | $93.15 | $86.76 | 1,361,062 |
| 2017-12-14 | $93.80 | $93.80 | $92.08 | $92.20 | $85.88 | 1,044,034 |
| 2017-12-13 | $93.31 | $94.69 | $93.00 | $93.94 | $87.01 | 904,351 |
| 2017-12-12 | $92.42 | $93.95 | $91.82 | $93.37 | $86.48 | 864,853 |
| 2017-12-11 | $92.32 | $92.76 | $91.94 | $92.33 | $85.52 | 1,229,337 |
| 2017-12-08 | $93.47 | $93.73 | $92.17 | $92.52 | $85.69 | 1,181,074 |
| 2017-12-07 | $91.09 | $93.96 | $90.86 | $92.80 | $85.95 | 2,147,891 |
| 2017-12-06 | $90.45 | $91.88 | $90.25 | $91.29 | $84.55 | 743,665 |
| 2017-12-05 | $93.12 | $93.79 | $90.51 | $90.66 | $83.97 | 1,428,537 |
| 2017-12-04 | $93.44 | $94.00 | $93.14 | $93.63 | $86.72 | 1,305,795 |
| 2017-12-01 | $94.00 | $94.18 | $92.11 | $93.03 | $86.17 | 1,004,356 |
| 2017-11-30 | $94.30 | $94.66 | $93.82 | $94.11 | $87.17 | 854,398 |
| 2017-11-29 | $94.39 | $94.96 | $94.00 | $94.17 | $87.22 | 793,894 |
| 2017-11-28 | $93.13 | $94.63 | $93.10 | $94.53 | $87.56 | 907,926 |
| 2017-11-27 | $92.61 | $93.24 | $92.32 | $92.88 | $86.03 | 519,028 |
| 2017-11-24 | $92.04 | $92.60 | $91.99 | $92.36 | $85.55 | 234,979 |
| 2017-11-22 | $92.60 | $92.60 | $91.21 | $91.83 | $85.05 | 508,554 |
| 2017-11-21 | $92.59 | $93.43 | $92.37 | $92.45 | $85.63 | 1,040,234 |
| 2017-11-20 | $91.37 | $92.69 | $91.26 | $92.33 | $85.52 | 500,326 |
| 2017-11-17 | $90.60 | $91.45 | $90.42 | $90.95 | $84.24 | 1,161,944 |
| 2017-11-16 | $90.62 | $91.21 | $90.05 | $90.97 | $84.26 | 918,469 |
| 2017-11-15 | $90.98 | $91.62 | $90.21 | $90.39 | $83.72 | 806,628 |
| 2017-11-14 | $90.87 | $91.18 | $90.25 | $91.02 | $84.30 | 760,718 |
| 2017-11-13 | $90.60 | $91.76 | $90.60 | $91.37 | $84.63 | 756,336 |
| 2017-11-10 | $91.28 | $92.00 | $91.00 | $91.07 | $84.35 | 570,173 |
| 2017-11-09 | $92.00 | $92.11 | $91.26 | $91.61 | $84.85 | 627,781 |
| 2017-11-08 | $91.99 | $93.11 | $91.40 | $92.66 | $85.82 | 672,887 |
| 2017-11-07 | $92.40 | $92.65 | $91.68 | $92.11 | $85.31 | 678,939 |
| 2017-11-06 | $94.02 | $94.06 | $92.19 | $92.43 | $85.61 | 1,384,433 |
| 2017-11-03 | $91.52 | $94.94 | $90.40 | $94.25 | $87.30 | 1,576,908 |
| 2017-11-02 | $90.33 | $90.60 | $89.82 | $90.02 | $83.38 | 1,057,077 |
| 2017-11-01 | $91.14 | $91.74 | $90.16 | $90.56 | $83.88 | 739,976 |
| 2017-10-31 | $90.32 | $90.80 | $90.03 | $90.54 | $83.86 | 748,209 |
| 2017-10-30 | $91.07 | $91.17 | $90.16 | $90.37 | $83.70 | 725,553 |
| 2017-10-27 | $90.45 | $91.79 | $90.02 | $91.19 | $84.46 | 701,110 |
| 2017-10-26 | $90.13 | $90.43 | $89.31 | $90.28 | $83.62 | 410,634 |
| 2017-10-25 | $89.97 | $90.50 | $89.65 | $90.04 | $83.40 | 455,025 |
| 2017-10-24 | $90.00 | $90.88 | $89.70 | $90.23 | $83.57 | 452,839 |
| 2017-10-23 | $90.35 | $90.43 | $89.79 | $89.94 | $83.30 | 563,234 |
| 2017-10-20 | $90.37 | $90.67 | $89.64 | $90.00 | $83.36 | 1,135,999 |
| 2017-10-19 | $88.85 | $90.07 | $88.71 | $89.65 | $83.04 | 551,972 |
| 2017-10-18 | $89.15 | $89.19 | $88.06 | $89.09 | $82.52 | 719,219 |
| 2017-10-17 | $89.09 | $89.30 | $88.53 | $88.88 | $82.32 | 587,249 |
| 2017-10-16 | $89.93 | $90.02 | $89.28 | $89.36 | $82.77 | 583,404 |
| 2017-10-13 | $90.00 | $90.16 | $89.51 | $89.93 | $83.29 | 681,007 |
| 2017-10-12 | $89.19 | $90.23 | $88.89 | $89.80 | $83.17 | 723,257 |
| 2017-10-11 | $89.17 | $89.50 | $88.78 | $89.26 | $82.67 | 568,813 |
| 2017-10-10 | $89.54 | $89.72 | $88.76 | $89.08 | $82.51 | 824,132 |
| 2017-10-09 | $89.70 | $90.05 | $88.92 | $89.10 | $82.53 | 991,257 |
| 2017-10-06 | $86.90 | $89.69 | $86.75 | $89.44 | $82.84 | 2,103,492 |
| 2017-10-05 | $85.67 | $86.54 | $85.60 | $86.00 | $79.65 | 746,021 |
| 2017-10-04 | $85.80 | $86.01 | $85.46 | $85.64 | $79.32 | 572,533 |
| 2017-10-03 | $85.74 | $85.79 | $85.26 | $85.69 | $79.37 | 604,112 |
| 2017-10-02 | $84.74 | $85.84 | $84.56 | $85.84 | $79.51 | 1,038,554 |
| 2017-09-29 | $83.92 | $84.87 | $83.61 | $84.87 | $78.61 | 950,124 |
| 2017-09-28 | $83.77 | $84.26 | $83.59 | $83.69 | $77.52 | 677,175 |
| 2017-09-27 | $83.35 | $84.45 | $83.11 | $84.10 | $77.89 | 875,059 |
| 2017-09-26 | $83.65 | $83.81 | $82.86 | $83.02 | $76.89 | 748,123 |
| 2017-09-25 | $84.14 | $84.39 | $83.14 | $83.50 | $77.34 | 516,951 |
| 2017-09-22 | $84.93 | $85.04 | $84.18 | $84.29 | $78.07 | 744,353 |
| 2017-09-21 | $85.57 | $85.63 | $84.72 | $84.99 | $78.72 | 470,937 |
| 2017-09-20 | $85.98 | $86.00 | $84.91 | $85.65 | $79.33 | 603,429 |
| 2017-09-19 | $85.77 | $86.00 | $85.27 | $85.84 | $79.51 | 768,628 |
| 2017-09-18 | $85.76 | $85.93 | $85.29 | $85.48 | $79.17 | 1,005,728 |
| 2017-09-15 | $84.59 | $85.54 | $84.28 | $85.48 | $79.17 | 1,797,605 |
| 2017-09-14 | $85.19 | $85.69 | $84.43 | $84.58 | $78.34 | 955,903 |
| 2017-09-13 | $87.49 | $87.49 | $85.92 | $85.97 | $79.19 | 762,530 |
| 2017-09-12 | $87.23 | $87.93 | $86.62 | $87.74 | $80.82 | 832,515 |
| 2017-09-11 | $85.67 | $87.40 | $85.35 | $87.01 | $80.14 | 999,123 |
| 2017-09-08 | $86.10 | $86.16 | $85.05 | $85.12 | $78.40 | 1,583,217 |
| 2017-09-07 | $85.79 | $86.45 | $85.11 | $86.35 | $79.54 | 1,002,693 |
| 2017-09-06 | $86.66 | $86.70 | $85.38 | $85.72 | $78.96 | 1,082,343 |
| 2017-09-05 | $87.58 | $87.89 | $86.32 | $86.66 | $79.82 | 637,232 |
| 2017-09-01 | $88.34 | $88.39 | $87.62 | $87.87 | $80.94 | 620,401 |
| 2017-08-31 | $87.90 | $88.33 | $87.57 | $88.12 | $81.17 | 1,268,009 |
| 2017-08-30 | $86.98 | $87.73 | $86.52 | $87.66 | $80.74 | 572,461 |
| 2017-08-29 | $86.89 | $87.20 | $86.56 | $86.94 | $80.08 | 880,781 |
| 2017-08-28 | $87.02 | $87.96 | $87.02 | $87.30 | $80.41 | 723,188 |
| 2017-08-25 | $86.76 | $87.47 | $86.44 | $86.88 | $80.03 | 872,750 |
| 2017-08-24 | $86.44 | $86.71 | $85.91 | $86.51 | $79.68 | 867,990 |
| 2017-08-23 | $86.16 | $87.46 | $85.15 | $86.21 | $79.41 | 3,544,854 |
| 2017-08-22 | $87.45 | $87.50 | $86.03 | $86.41 | $79.59 | 1,274,933 |
| 2017-08-21 | $86.71 | $87.64 | $85.68 | $87.20 | $80.32 | 1,406,281 |
| 2017-08-18 | $86.99 | $88.46 | $86.35 | $87.37 | $80.48 | 1,183,109 |
| 2017-08-17 | $87.64 | $88.41 | $87.08 | $87.13 | $80.26 | 1,279,665 |
| 2017-08-16 | $88.05 | $88.62 | $86.44 | $88.19 | $81.23 | 1,544,258 |
| 2017-08-15 | $88.72 | $88.87 | $87.90 | $87.92 | $80.98 | 858,373 |
| 2017-08-14 | $88.11 | $88.88 | $88.00 | $88.60 | $81.61 | 682,451 |
| 2017-08-11 | $87.15 | $88.32 | $86.96 | $87.48 | $80.58 | 806,014 |
| 2017-08-10 | $87.85 | $88.17 | $86.97 | $86.99 | $80.13 | 899,653 |
| 2017-08-09 | $88.13 | $88.53 | $87.70 | $88.51 | $81.53 | 773,412 |
| 2017-08-08 | $89.18 | $89.48 | $88.30 | $88.58 | $81.59 | 989,001 |
| 2017-08-07 | $90.35 | $90.35 | $88.64 | $89.20 | $82.16 | 1,306,984 |
| 2017-08-04 | $91.59 | $93.75 | $89.63 | $90.37 | $83.24 | 2,085,513 |
| 2017-08-03 | $90.51 | $91.35 | $90.21 | $90.40 | $83.27 | 971,437 |
| 2017-08-02 | $91.90 | $91.99 | $90.31 | $90.43 | $83.29 | 646,419 |
| 2017-08-01 | $91.05 | $92.17 | $90.90 | $91.95 | $84.70 | 717,964 |
| 2017-07-31 | $91.22 | $91.45 | $89.74 | $90.68 | $83.53 | 1,004,695 |
| 2017-07-28 | $91.99 | $92.67 | $91.00 | $91.01 | $83.83 | 1,010,510 |
| 2017-07-27 | $91.99 | $92.32 | $91.38 | $92.21 | $84.93 | 732,548 |
| 2017-07-26 | $91.51 | $92.19 | $91.23 | $91.84 | $84.59 | 686,810 |
| 2017-07-25 | $90.89 | $91.50 | $90.65 | $91.39 | $84.18 | 653,308 |
| 2017-07-24 | $90.51 | $91.08 | $90.15 | $90.67 | $83.52 | 552,558 |
| 2017-07-21 | $89.99 | $91.42 | $89.64 | $90.52 | $83.38 | 1,061,822 |
| 2017-07-20 | $89.78 | $89.99 | $89.22 | $89.96 | $82.86 | 527,910 |
| 2017-07-19 | $88.81 | $90.00 | $88.52 | $89.78 | $82.70 | 724,690 |
| 2017-07-18 | $88.09 | $88.47 | $87.50 | $88.45 | $81.47 | 539,443 |
| 2017-07-17 | $88.43 | $88.55 | $88.06 | $88.28 | $81.31 | 444,707 |
| 2017-07-14 | $88.24 | $88.65 | $87.77 | $88.61 | $81.62 | 460,657 |
| 2017-07-13 | $88.58 | $88.91 | $88.06 | $88.33 | $81.36 | 683,363 |
| 2017-07-12 | $88.20 | $88.79 | $87.91 | $88.65 | $81.66 | 580,071 |
| 2017-07-11 | $87.38 | $87.78 | $86.68 | $87.65 | $80.73 | 478,706 |
| 2017-07-10 | $86.84 | $87.60 | $86.84 | $87.23 | $80.35 | 548,465 |
| 2017-07-07 | $86.35 | $87.60 | $86.29 | $87.31 | $80.42 | 596,663 |
| 2017-07-06 | $86.70 | $86.71 | $85.59 | $85.96 | $79.18 | 859,703 |
| 2017-07-05 | $86.83 | $87.22 | $86.42 | $86.83 | $79.98 | 813,133 |
| 2017-07-03 | $86.99 | $87.28 | $86.67 | $86.68 | $79.84 | 472,307 |
| 2017-06-30 | $87.00 | $87.56 | $86.68 | $86.74 | $79.90 | 1,222,479 |
| 2017-06-29 | $88.09 | $88.30 | $86.19 | $86.80 | $79.95 | 1,436,700 |
| 2017-06-28 | $88.16 | $88.67 | $87.81 | $88.13 | $81.18 | 1,108,303 |
| 2017-06-27 | $88.56 | $88.79 | $87.72 | $87.72 | $80.80 | 791,981 |
| 2017-06-26 | $88.75 | $89.15 | $88.39 | $88.42 | $81.44 | 758,219 |
| 2017-06-23 | $87.41 | $88.76 | $87.08 | $88.64 | $81.65 | 1,631,907 |
| 2017-06-22 | $86.25 | $87.70 | $85.95 | $87.36 | $80.47 | 1,038,945 |
| 2017-06-21 | $86.07 | $86.38 | $85.82 | $86.24 | $79.44 | 1,094,363 |
| 2017-06-20 | $86.00 | $86.03 | $85.41 | $85.74 | $78.98 | 730,798 |
| 2017-06-19 | $85.05 | $86.30 | $84.92 | $86.20 | $79.40 | 781,001 |
| 2017-06-16 | $84.66 | $84.92 | $84.30 | $84.72 | $78.04 | 1,170,915 |
| 2017-06-15 | $84.29 | $84.66 | $83.86 | $84.45 | $77.79 | 985,456 |
| 2017-06-14 | $86.03 | $86.03 | $84.50 | $84.87 | $78.17 | 875,765 |
| 2017-06-13 | $86.30 | $86.89 | $85.64 | $86.04 | $79.25 | 1,198,242 |
| 2017-06-12 | $85.74 | $86.21 | $85.10 | $86.11 | $78.88 | 1,638,261 |
| 2017-06-09 | $86.75 | $87.77 | $85.39 | $86.17 | $78.94 | 1,173,774 |
| 2017-06-08 | $85.94 | $86.74 | $85.21 | $86.65 | $79.38 | 831,683 |
| 2017-06-07 | $87.78 | $87.97 | $85.67 | $86.18 | $78.95 | 1,151,629 |
| 2017-06-06 | $87.21 | $87.96 | $86.52 | $87.46 | $80.12 | 1,000,944 |
| 2017-06-05 | $86.59 | $87.45 | $86.38 | $87.31 | $79.98 | 1,077,377 |
| 2017-06-02 | $85.58 | $86.79 | $85.20 | $86.62 | $79.35 | 1,318,849 |
| 2017-06-01 | $83.95 | $85.65 | $83.49 | $85.64 | $78.45 | 1,489,189 |
| 2017-05-31 | $82.87 | $83.60 | $82.43 | $83.57 | $76.56 | 2,009,263 |
| 2017-05-30 | $82.81 | $83.93 | $82.24 | $82.83 | $75.88 | 1,316,953 |
| 2017-05-26 | $82.28 | $82.72 | $81.67 | $81.86 | $74.99 | 952,861 |
| 2017-05-25 | $82.67 | $83.22 | $81.89 | $82.27 | $75.37 | 1,346,209 |
| 2017-05-24 | $82.05 | $82.35 | $80.97 | $82.22 | $75.32 | 941,791 |
| 2017-05-23 | $82.93 | $82.93 | $81.78 | $82.11 | $75.22 | 980,306 |
| 2017-05-22 | $81.95 | $83.13 | $81.63 | $82.93 | $75.97 | 1,466,515 |
| 2017-05-19 | $81.05 | $81.20 | $79.63 | $80.83 | $74.05 | 1,571,258 |
| 2017-05-18 | $81.22 | $81.70 | $80.68 | $80.83 | $74.05 | 1,302,345 |
| 2017-05-17 | $83.02 | $83.26 | $81.58 | $81.85 | $74.98 | 1,325,533 |
| 2017-05-16 | $84.39 | $84.72 | $83.60 | $83.70 | $76.68 | 1,135,022 |
| 2017-05-15 | $84.50 | $84.99 | $84.32 | $84.48 | $77.39 | 589,137 |
| 2017-05-12 | $85.05 | $85.27 | $84.19 | $84.21 | $77.14 | 651,811 |
| 2017-05-11 | $85.34 | $86.97 | $84.53 | $85.36 | $78.20 | 923,292 |
| 2017-05-10 | $84.63 | $85.77 | $84.04 | $85.77 | $78.57 | 1,256,324 |
| 2017-05-09 | $83.60 | $84.79 | $83.48 | $84.77 | $77.66 | 1,091,270 |
| 2017-05-08 | $84.30 | $84.58 | $83.11 | $83.59 | $76.58 | 1,775,648 |
| 2017-05-05 | $87.43 | $87.69 | $83.60 | $84.44 | $77.36 | 2,155,710 |
| 2017-05-04 | $86.32 | $86.79 | $85.40 | $86.10 | $78.88 | 908,358 |
| 2017-05-03 | $85.64 | $86.38 | $85.64 | $86.37 | $79.12 | 676,677 |
| 2017-05-02 | $86.27 | $86.46 | $85.40 | $85.92 | $78.71 | 825,785 |
| 2017-05-01 | $86.27 | $86.63 | $85.88 | $86.16 | $78.93 | 735,287 |
| 2017-04-28 | $86.11 | $86.17 | $85.31 | $85.97 | $78.76 | 1,083,308 |
| 2017-04-27 | $85.47 | $86.21 | $85.41 | $86.07 | $78.85 | 523,662 |
| 2017-04-26 | $85.46 | $85.98 | $85.30 | $85.38 | $78.22 | 574,593 |
| 2017-04-25 | $84.77 | $85.64 | $84.77 | $85.39 | $78.23 | 686,535 |
| 2017-04-24 | $84.77 | $84.97 | $84.32 | $84.72 | $77.61 | 538,436 |
| 2017-04-21 | $84.02 | $84.08 | $83.59 | $83.72 | $76.70 | 762,152 |
| 2017-04-20 | $83.68 | $84.25 | $83.39 | $84.10 | $77.04 | 638,253 |
| 2017-04-19 | $82.73 | $83.48 | $82.73 | $83.37 | $76.37 | 712,983 |
| 2017-04-18 | $82.85 | $83.18 | $82.48 | $82.64 | $75.71 | 636,386 |
| 2017-04-17 | $82.53 | $83.14 | $82.46 | $83.08 | $76.11 | 596,803 |
| 2017-04-13 | $83.00 | $83.15 | $82.29 | $82.34 | $75.43 | 826,955 |
| 2017-04-12 | $83.40 | $83.47 | $82.49 | $82.84 | $75.89 | 753,549 |
| 2017-04-11 | $83.68 | $83.68 | $83.05 | $83.45 | $76.45 | 801,770 |
| 2017-04-10 | $84.32 | $84.38 | $83.67 | $83.71 | $76.69 | 555,395 |
| 2017-04-07 | $84.17 | $84.58 | $83.69 | $84.25 | $77.18 | 1,059,152 |
| 2017-04-06 | $83.90 | $84.76 | $83.38 | $84.20 | $77.14 | 665,638 |
| 2017-04-05 | $84.78 | $85.19 | $83.68 | $83.83 | $76.80 | 1,022,312 |
| 2017-04-04 | $84.38 | $85.10 | $84.25 | $84.52 | $77.43 | 1,216,829 |
| 2017-04-03 | $86.22 | $86.39 | $84.52 | $84.83 | $77.71 | 1,253,920 |
| 2017-03-31 | $84.60 | $86.51 | $84.39 | $86.22 | $78.99 | 2,114,064 |
| 2017-03-30 | $84.13 | $84.93 | $84.10 | $84.87 | $77.75 | 1,180,198 |
| 2017-03-29 | $84.00 | $84.37 | $83.90 | $84.13 | $77.07 | 994,547 |
| 2017-03-28 | $84.00 | $84.48 | $83.78 | $84.00 | $76.95 | 851,187 |
| 2017-03-27 | $83.15 | $84.20 | $82.75 | $84.00 | $76.95 | 846,975 |
| 2017-03-24 | $83.96 | $84.30 | $83.39 | $83.67 | $76.65 | 929,706 |
| 2017-03-23 | $83.53 | $84.25 | $83.41 | $83.74 | $76.71 | 1,253,133 |
| 2017-03-22 | $84.13 | $84.89 | $83.29 | $83.59 | $76.58 | 1,868,701 |
| 2017-03-21 | $86.75 | $87.00 | $83.56 | $83.76 | $76.73 | 2,523,356 |
| 2017-03-20 | $84.53 | $84.77 | $83.65 | $84.30 | $77.23 | 1,277,471 |
| 2017-03-17 | $85.30 | $85.75 | $84.67 | $84.72 | $77.61 | 1,485,104 |
| 2017-03-16 | $85.34 | $86.23 | $84.80 | $85.15 | $78.01 | 1,755,847 |
| 2017-03-15 | $83.46 | $85.43 | $83.45 | $85.24 | $78.09 | 1,927,922 |
| 2017-03-14 | $81.40 | $83.86 | $81.20 | $83.36 | $76.37 | 2,022,766 |
| 2017-03-13 | $81.41 | $82.12 | $81.12 | $81.65 | $74.80 | 1,213,540 |
| 2017-03-10 | $81.28 | $82.45 | $81.28 | $82.10 | $74.78 | 1,221,380 |
| 2017-03-09 | $80.13 | $81.39 | $80.02 | $81.37 | $74.12 | 1,209,969 |
| 2017-03-08 | $79.76 | $80.51 | $79.64 | $80.20 | $73.05 | 1,408,592 |
| 2017-03-07 | $79.65 | $80.17 | $78.75 | $79.66 | $72.56 | 1,459,936 |
| 2017-03-06 | $79.97 | $80.30 | $79.69 | $79.97 | $72.84 | 1,292,748 |
| 2017-03-03 | $80.02 | $80.72 | $79.57 | $80.55 | $73.37 | 1,051,352 |
| 2017-03-02 | $79.73 | $80.10 | $79.07 | $80.02 | $72.89 | 903,782 |
| 2017-03-01 | $79.77 | $80.27 | $78.98 | $79.98 | $72.85 | 1,157,977 |
| 2017-02-28 | $79.00 | $79.55 | $78.91 | $78.97 | $71.93 | 1,427,031 |
| 2017-02-27 | $80.25 | $80.38 | $79.19 | $79.28 | $72.21 | 874,406 |
| 2017-02-24 | $78.97 | $80.33 | $78.42 | $80.27 | $73.11 | 1,118,880 |
| 2017-02-23 | $80.01 | $80.36 | $78.77 | $79.36 | $72.29 | 1,071,312 |
| 2017-02-22 | $80.07 | $80.79 | $79.61 | $79.65 | $72.55 | 994,732 |
| 2017-02-21 | $79.23 | $80.42 | $79.20 | $80.15 | $73.00 | 1,073,162 |
| 2017-02-17 | $78.42 | $79.36 | $78.23 | $79.31 | $72.24 | 796,273 |
| 2017-02-16 | $79.47 | $79.60 | $78.44 | $78.66 | $71.65 | 1,131,037 |
| 2017-02-15 | $78.61 | $79.59 | $78.37 | $79.40 | $72.32 | 1,379,371 |
| 2017-02-14 | $78.27 | $78.70 | $77.92 | $78.68 | $71.67 | 1,271,173 |
| 2017-02-13 | $78.79 | $79.39 | $78.42 | $78.48 | $71.48 | 1,412,554 |
| 2017-02-10 | $77.90 | $78.52 | $77.23 | $78.37 | $71.38 | 1,596,090 |
| 2017-02-09 | $78.50 | $78.78 | $77.75 | $77.81 | $70.87 | 1,740,391 |
| 2017-02-08 | $77.82 | $79.45 | $77.82 | $78.25 | $71.27 | 2,484,900 |
| 2017-02-07 | $81.72 | $81.98 | $76.92 | $77.34 | $70.45 | 11,472,705 |
| 2017-02-06 | $81.37 | $82.31 | $80.20 | $81.73 | $74.44 | 3,032,567 |
| 2017-02-03 | $82.93 | $83.75 | $78.95 | $81.60 | $74.33 | 3,440,225 |
| 2017-02-02 | $79.86 | $81.06 | $79.63 | $81.00 | $73.78 | 1,961,604 |
| 2017-02-01 | $81.16 | $81.78 | $79.75 | $80.03 | $72.90 | 1,528,793 |
| 2017-01-31 | $81.35 | $81.70 | $79.90 | $80.71 | $73.51 | 1,381,219 |
| 2017-01-30 | $82.39 | $83.07 | $81.18 | $81.70 | $74.42 | 1,685,585 |
| 2017-01-27 | $83.38 | $83.38 | $81.68 | $82.98 | $75.58 | 1,238,580 |
| 2017-01-26 | $85.11 | $85.29 | $83.35 | $83.36 | $75.93 | 1,298,844 |
| 2017-01-25 | $84.69 | $85.44 | $84.49 | $85.29 | $77.69 | 994,824 |
| 2017-01-24 | $82.58 | $84.82 | $82.32 | $84.35 | $76.83 | 1,126,392 |
| 2017-01-23 | $82.64 | $83.50 | $81.95 | $82.44 | $75.09 | 855,697 |
| 2017-01-20 | $82.07 | $82.51 | $81.83 | $82.36 | $75.02 | 616,416 |
| 2017-01-19 | $81.69 | $82.26 | $81.28 | $81.86 | $74.56 | 566,706 |
| 2017-01-18 | $80.97 | $81.68 | $80.55 | $81.65 | $74.37 | 709,339 |
| 2017-01-17 | $81.81 | $82.10 | $80.57 | $80.73 | $73.53 | 865,736 |
| 2017-01-13 | $82.39 | $83.09 | $82.07 | $82.27 | $74.94 | 542,541 |
| 2017-01-12 | $82.61 | $82.61 | $81.63 | $82.18 | $74.85 | 624,444 |
| 2017-01-11 | $82.30 | $82.91 | $82.30 | $82.88 | $75.49 | 522,754 |
| 2017-01-10 | $82.96 | $83.08 | $82.13 | $82.63 | $75.26 | 627,094 |
| 2017-01-09 | $82.89 | $83.11 | $82.58 | $83.02 | $75.62 | 853,340 |
| 2017-01-06 | $82.88 | $83.41 | $82.51 | $82.89 | $75.50 | 587,858 |
| 2017-01-05 | $83.24 | $83.63 | $82.00 | $82.64 | $75.27 | 735,134 |
| 2017-01-04 | $83.55 | $83.93 | $83.12 | $83.49 | $76.05 | 778,225 |
| 2017-01-03 | $83.39 | $83.92 | $83.02 | $83.60 | $76.15 | 1,028,958 |
| 2016-12-30 | $83.17 | $83.34 | $82.57 | $82.89 | $75.50 | 500,925 |
| 2016-12-29 | $82.85 | $83.47 | $82.54 | $82.87 | $75.48 | 414,522 |
| 2016-12-28 | $83.60 | $83.73 | $82.74 | $82.86 | $75.47 | 329,795 |
| 2016-12-27 | $83.41 | $84.07 | $83.39 | $83.52 | $76.07 | 477,038 |
| 2016-12-23 | $83.62 | $83.80 | $83.21 | $83.41 | $75.97 | 399,932 |
| 2016-12-22 | $84.12 | $84.44 | $83.26 | $83.72 | $76.26 | 639,389 |
| 2016-12-21 | $83.86 | $87.55 | $83.71 | $84.00 | $76.51 | 2,054,412 |
| 2016-12-20 | $84.10 | $84.41 | $83.60 | $83.76 | $76.29 | 533,205 |
| 2016-12-19 | $83.34 | $84.27 | $82.61 | $83.93 | $76.45 | 739,436 |
| 2016-12-16 | $83.68 | $83.86 | $82.99 | $83.40 | $75.97 | 1,613,158 |
| 2016-12-15 | $82.90 | $83.95 | $82.56 | $83.46 | $76.02 | 714,567 |
| 2016-12-14 | $83.35 | $83.72 | $82.71 | $82.90 | $75.51 | 641,443 |
| 2016-12-13 | $82.24 | $83.90 | $82.09 | $83.24 | $75.82 | 642,019 |
| 2016-12-12 | $82.63 | $82.74 | $81.95 | $82.60 | $74.81 | 913,574 |
| 2016-12-09 | $83.31 | $83.43 | $82.64 | $82.79 | $74.99 | 686,375 |
| 2016-12-08 | $83.32 | $83.57 | $82.65 | $83.30 | $75.45 | 757,530 |
| 2016-12-07 | $82.34 | $83.28 | $82.05 | $83.27 | $75.42 | 1,240,997 |
| 2016-12-06 | $81.19 | $82.27 | $80.79 | $82.22 | $74.47 | 1,258,541 |
| 2016-12-05 | $79.85 | $80.92 | $79.32 | $80.92 | $73.29 | 1,568,626 |
| 2016-12-02 | $79.16 | $79.68 | $78.70 | $79.50 | $72.01 | 949,253 |
| 2016-12-01 | $80.25 | $80.85 | $78.81 | $79.19 | $71.73 | 1,158,519 |
| 2016-11-30 | $81.12 | $81.20 | $80.10 | $80.25 | $72.69 | 1,589,526 |
| 2016-11-29 | $80.66 | $81.30 | $80.65 | $81.11 | $73.46 | 674,079 |
| 2016-11-28 | $80.82 | $81.07 | $80.55 | $80.86 | $73.24 | 768,969 |
| 2016-11-25 | $80.25 | $81.20 | $80.25 | $80.98 | $73.35 | 392,779 |
| 2016-11-23 | $80.36 | $81.01 | $80.00 | $80.26 | $72.69 | 1,134,359 |
| 2016-11-22 | $80.04 | $80.64 | $79.59 | $80.31 | $72.74 | 1,083,719 |
| 2016-11-21 | $80.21 | $80.40 | $79.07 | $79.83 | $72.31 | 1,203,033 |
| 2016-11-18 | $80.60 | $80.60 | $79.88 | $79.98 | $72.44 | 724,772 |
| 2016-11-17 | $80.39 | $81.43 | $79.93 | $80.35 | $72.78 | 1,262,896 |
| 2016-11-16 | $81.79 | $82.20 | $80.49 | $80.51 | $72.92 | 1,395,217 |
| 2016-11-15 | $80.90 | $81.83 | $80.69 | $81.80 | $74.09 | 1,390,162 |
| 2016-11-14 | $80.50 | $81.37 | $80.46 | $80.60 | $73.00 | 1,141,155 |
| 2016-11-11 | $79.13 | $80.50 | $79.01 | $80.38 | $72.80 | 1,340,713 |
| 2016-11-10 | $79.30 | $79.83 | $78.57 | $79.19 | $71.73 | 918,924 |
| 2016-11-09 | $77.46 | $79.44 | $77.09 | $78.96 | $71.52 | 1,344,992 |
| 2016-11-08 | $77.83 | $79.08 | $77.52 | $78.56 | $71.15 | 1,517,229 |
| 2016-11-07 | $76.78 | $77.74 | $76.64 | $77.71 | $70.38 | 1,407,454 |
| 2016-11-04 | $72.56 | $76.02 | $72.54 | $75.90 | $68.75 | 2,657,164 |
| 2016-11-03 | $71.71 | $72.30 | $71.24 | $71.29 | $64.57 | 1,308,751 |
| 2016-11-02 | $72.29 | $72.75 | $71.51 | $71.57 | $64.82 | 1,075,943 |
| 2016-11-01 | $72.90 | $72.98 | $71.82 | $72.32 | $65.50 | 648,833 |
| 2016-10-31 | $72.71 | $73.04 | $72.05 | $72.58 | $65.74 | 1,020,705 |
| 2016-10-28 | $73.56 | $74.23 | $72.75 | $72.83 | $65.96 | 1,036,786 |
| 2016-10-27 | $73.67 | $73.93 | $73.22 | $73.48 | $66.55 | 1,016,547 |
| 2016-10-26 | $74.07 | $74.41 | $73.55 | $73.58 | $66.64 | 651,711 |
| 2016-10-25 | $74.35 | $74.53 | $73.74 | $74.16 | $67.17 | 946,293 |
| 2016-10-24 | $74.11 | $74.91 | $73.87 | $74.49 | $67.47 | 591,640 |
| 2016-10-21 | $73.11 | $73.69 | $72.98 | $73.62 | $66.68 | 586,553 |
| 2016-10-20 | $73.75 | $73.94 | $73.40 | $73.57 | $66.64 | 510,185 |
| 2016-10-19 | $74.03 | $74.20 | $73.43 | $73.80 | $66.84 | 671,523 |
| 2016-10-18 | $73.79 | $74.20 | $73.68 | $73.80 | $66.84 | 477,671 |
| 2016-10-17 | $73.66 | $73.98 | $73.09 | $73.13 | $66.24 | 792,669 |
| 2016-10-14 | $73.53 | $74.05 | $73.34 | $73.58 | $66.64 | 766,086 |
| 2016-10-13 | $73.55 | $73.55 | $72.30 | $73.06 | $66.17 | 1,231,386 |
| 2016-10-12 | $74.21 | $74.97 | $73.55 | $73.76 | $66.81 | 1,578,530 |
| 2016-10-11 | $74.66 | $74.70 | $73.09 | $73.50 | $66.57 | 874,190 |
| 2016-10-10 | $74.89 | $74.99 | $74.40 | $74.67 | $67.63 | 501,097 |
| 2016-10-07 | $74.79 | $74.79 | $73.74 | $74.48 | $67.46 | 683,025 |
| 2016-10-06 | $74.34 | $74.78 | $74.05 | $74.64 | $67.60 | 626,971 |
| 2016-10-05 | $74.70 | $74.94 | $74.12 | $74.35 | $67.34 | 1,084,420 |
| 2016-10-04 | $75.13 | $75.60 | $74.01 | $74.42 | $67.40 | 978,526 |
| 2016-10-03 | $75.98 | $76.39 | $75.17 | $75.25 | $68.16 | 1,055,833 |
| 2016-09-30 | $77.49 | $77.50 | $76.05 | $76.28 | $69.09 | 1,806,338 |
| 2016-09-29 | $76.46 | $77.37 | $76.16 | $77.21 | $69.93 | 1,839,410 |
| 2016-09-28 | $76.29 | $76.96 | $76.16 | $76.79 | $69.55 | 1,100,128 |
| 2016-09-27 | $75.95 | $76.45 | $75.73 | $76.32 | $69.13 | 1,134,902 |
| 2016-09-26 | $75.72 | $76.16 | $75.61 | $75.95 | $68.79 | 611,594 |
| 2016-09-23 | $76.04 | $76.47 | $75.97 | $76.11 | $68.94 | 1,275,780 |
| 2016-09-22 | $76.25 | $76.45 | $76.06 | $76.19 | $69.01 | 619,662 |
| 2016-09-21 | $75.21 | $75.78 | $75.08 | $75.73 | $68.59 | 1,268,858 |
| 2016-09-20 | $76.14 | $76.24 | $75.04 | $75.21 | $68.12 | 714,994 |
| 2016-09-19 | $75.65 | $76.40 | $75.48 | $75.76 | $68.62 | 772,715 |
| 2016-09-16 | $75.73 | $75.91 | $75.37 | $75.63 | $68.50 | 3,574,170 |
| 2016-09-15 | $75.56 | $76.11 | $75.53 | $76.04 | $68.87 | 1,535,430 |
| 2016-09-14 | $75.91 | $75.99 | $75.25 | $75.47 | $68.36 | 1,007,998 |
| 2016-09-13 | $76.57 | $77.99 | $76.03 | $76.09 | $68.92 | 1,336,478 |
| 2016-09-12 | $76.77 | $77.28 | $75.90 | $77.23 | $69.58 | 1,516,419 |
| 2016-09-09 | $77.02 | $77.58 | $76.56 | $76.65 | $69.05 | 1,588,093 |
| 2016-09-08 | $77.83 | $77.99 | $77.36 | $77.37 | $69.70 | 1,478,706 |
| 2016-09-07 | $78.15 | $78.42 | $77.86 | $78.08 | $70.34 | 1,220,190 |
| 2016-09-06 | $77.92 | $78.99 | $77.51 | $78.32 | $70.56 | 1,398,365 |
| 2016-09-02 | $77.18 | $77.99 | $77.06 | $77.95 | $70.22 | 1,084,707 |
| 2016-09-01 | $76.96 | $77.02 | $76.05 | $76.80 | $69.19 | 1,562,726 |
| 2016-08-31 | $77.19 | $77.19 | $76.68 | $76.99 | $69.36 | 1,410,306 |
| 2016-08-30 | $77.35 | $77.66 | $77.15 | $77.51 | $69.83 | 1,139,565 |
| 2016-08-29 | $77.20 | $77.64 | $76.93 | $77.29 | $69.63 | 834,437 |
| 2016-08-26 | $77.11 | $77.86 | $76.59 | $77.20 | $69.55 | 777,182 |
| 2016-08-25 | $76.82 | $77.38 | $76.78 | $77.18 | $69.53 | 956,485 |
| 2016-08-24 | $76.72 | $77.22 | $76.50 | $77.12 | $69.48 | 1,078,745 |
| 2016-08-23 | $76.80 | $77.43 | $76.63 | $76.99 | $69.36 | 1,113,216 |
| 2016-08-22 | $76.07 | $76.51 | $75.84 | $76.49 | $68.91 | 833,434 |
| 2016-08-19 | $75.74 | $76.48 | $75.64 | $76.34 | $68.77 | 795,650 |
| 2016-08-18 | $75.69 | $76.01 | $75.54 | $75.99 | $68.46 | 658,780 |
| 2016-08-17 | $75.41 | $75.81 | $75.08 | $75.68 | $68.18 | 2,159,197 |
| 2016-08-16 | $75.32 | $75.69 | $74.79 | $75.58 | $68.09 | 1,320,592 |
| 2016-08-15 | $74.55 | $75.62 | $74.31 | $75.44 | $67.96 | 1,721,053 |
| 2016-08-12 | $75.39 | $75.95 | $74.51 | $74.54 | $67.15 | 1,946,163 |
| 2016-08-11 | $74.60 | $75.86 | $74.48 | $75.52 | $68.03 | 1,616,308 |
| 2016-08-10 | $74.21 | $74.37 | $73.89 | $74.28 | $66.92 | 1,464,044 |
| 2016-08-09 | $74.02 | $74.52 | $73.80 | $74.28 | $66.92 | 1,574,958 |
| 2016-08-08 | $73.66 | $74.83 | $73.50 | $73.93 | $66.60 | 2,120,559 |
| 2016-08-05 | $70.37 | $73.64 | $69.81 | $73.50 | $66.21 | 2,784,572 |
| 2016-08-04 | $69.39 | $70.76 | $69.34 | $70.24 | $63.28 | 1,759,180 |
| 2016-08-03 | $68.80 | $69.29 | $68.56 | $69.29 | $62.42 | 1,032,050 |
| 2016-08-02 | $69.42 | $69.50 | $68.36 | $68.84 | $62.02 | 809,212 |
| 2016-08-01 | $69.40 | $69.70 | $69.03 | $69.63 | $62.73 | 871,646 |
| 2016-07-29 | $69.46 | $69.57 | $68.99 | $69.38 | $62.50 | 936,301 |
| 2016-07-28 | $69.02 | $69.73 | $69.01 | $69.58 | $62.68 | 1,215,449 |
| 2016-07-27 | $68.45 | $69.29 | $68.21 | $69.26 | $62.40 | 1,342,678 |
| 2016-07-26 | $68.15 | $68.49 | $68.10 | $68.42 | $61.64 | 564,518 |
| 2016-07-25 | $68.03 | $68.34 | $67.86 | $68.09 | $61.34 | 567,570 |
| 2016-07-22 | $67.51 | $68.36 | $67.47 | $68.25 | $61.49 | 816,117 |
| 2016-07-21 | $67.83 | $68.13 | $67.31 | $67.55 | $60.85 | 718,803 |
| 2016-07-20 | $67.57 | $68.02 | $67.53 | $67.93 | $61.20 | 980,034 |
| 2016-07-19 | $67.60 | $67.76 | $67.10 | $67.50 | $60.81 | 765,557 |
| 2016-07-18 | $67.40 | $68.00 | $67.40 | $67.55 | $60.85 | 696,046 |
| 2016-07-15 | $67.79 | $67.79 | $67.08 | $67.40 | $60.72 | 928,355 |
| 2016-07-14 | $67.87 | $68.16 | $67.48 | $67.58 | $60.88 | 958,920 |
| 2016-07-13 | $67.67 | $67.73 | $67.32 | $67.46 | $60.77 | 951,393 |
| 2016-07-12 | $67.26 | $67.51 | $66.88 | $67.40 | $60.72 | 1,181,611 |
| 2016-07-11 | $66.57 | $66.74 | $66.21 | $66.62 | $60.02 | 983,525 |
| 2016-07-08 | $65.67 | $66.54 | $65.50 | $66.38 | $59.80 | 923,532 |
| 2016-07-07 | $65.19 | $65.43 | $64.76 | $65.05 | $58.60 | 930,226 |
| 2016-07-06 | $64.42 | $65.35 | $64.05 | $65.30 | $58.83 | 2,213,022 |
| 2016-07-05 | $65.47 | $65.48 | $64.73 | $64.77 | $58.35 | 939,894 |
| 2016-07-01 | $65.86 | $66.46 | $65.56 | $66.01 | $59.47 | 1,171,924 |
| 2016-06-30 | $65.37 | $65.98 | $64.88 | $65.97 | $59.43 | 1,926,564 |
| 2016-06-29 | $64.23 | $64.65 | $63.73 | $64.55 | $58.15 | 1,169,304 |
| 2016-06-28 | $63.61 | $63.81 | $62.82 | $63.69 | $57.38 | 2,158,038 |
| 2016-06-27 | $64.17 | $64.17 | $62.76 | $63.08 | $56.83 | 2,327,630 |
| 2016-06-24 | $66.05 | $66.45 | $64.60 | $64.73 | $58.31 | 4,735,121 |
| 2016-06-23 | $67.83 | $68.16 | $67.70 | $68.01 | $61.27 | 1,001,844 |
| 2016-06-22 | $67.72 | $67.93 | $67.38 | $67.43 | $60.75 | 1,079,910 |
| 2016-06-21 | $68.31 | $68.42 | $67.80 | $67.81 | $61.09 | 1,259,689 |
| 2016-06-20 | $67.93 | $68.59 | $67.85 | $68.35 | $61.58 | 3,958,027 |
| 2016-06-17 | $67.82 | $67.92 | $67.30 | $67.33 | $60.66 | 3,816,850 |
| 2016-06-16 | $67.12 | $67.87 | $67.03 | $67.80 | $61.08 | 2,178,586 |
| 2016-06-15 | $67.31 | $67.90 | $67.21 | $67.54 | $60.85 | 4,527,824 |
| 2016-06-14 | $66.55 | $67.46 | $66.50 | $67.24 | $60.58 | 1,688,408 |
| 2016-06-13 | $66.90 | $67.91 | $66.77 | $66.82 | $60.20 | 2,520,871 |
| 2016-06-10 | $67.92 | $68.05 | $67.23 | $67.44 | $60.39 | 2,048,943 |
| 2016-06-09 | $68.92 | $69.25 | $68.35 | $68.56 | $61.39 | 1,516,270 |
| 2016-06-08 | $68.40 | $69.32 | $68.18 | $69.05 | $61.83 | 2,742,255 |
| 2016-06-07 | $68.48 | $68.65 | $67.93 | $68.16 | $61.03 | 3,356,049 |
| 2016-06-06 | $68.52 | $69.05 | $68.20 | $68.77 | $61.58 | 2,766,257 |
| 2016-06-03 | $68.65 | $68.78 | $67.69 | $68.47 | $61.31 | 4,249,685 |
| 2016-06-02 | $69.06 | $69.16 | $68.62 | $68.80 | $61.60 | 2,347,608 |
| 2016-06-01 | $69.01 | $69.45 | $68.65 | $69.06 | $61.84 | 1,556,996 |
| 2016-05-31 | $69.60 | $69.73 | $68.74 | $69.27 | $62.02 | 3,524,558 |
| 2016-05-27 | $69.13 | $69.51 | $68.54 | $69.50 | $62.23 | 1,187,545 |
| 2016-05-26 | $69.32 | $69.84 | $68.96 | $69.40 | $62.14 | 832,133 |
| 2016-05-25 | $69.75 | $69.97 | $69.33 | $69.35 | $62.10 | 1,155,408 |
| 2016-05-24 | $68.87 | $69.79 | $68.87 | $69.68 | $62.39 | 1,414,451 |
| 2016-05-23 | $68.58 | $69.00 | $68.49 | $68.78 | $61.58 | 1,743,634 |
| 2016-05-20 | $69.14 | $69.14 | $68.61 | $68.75 | $61.56 | 1,624,044 |
| 2016-05-19 | $69.36 | $69.76 | $68.29 | $68.72 | $61.53 | 1,240,959 |
| 2016-05-18 | $69.82 | $70.20 | $69.05 | $69.46 | $62.19 | 1,208,894 |
| 2016-05-17 | $70.66 | $70.80 | $69.86 | $69.89 | $62.58 | 2,012,721 |
| 2016-05-16 | $70.40 | $71.27 | $70.07 | $70.83 | $63.42 | 1,745,641 |
| 2016-05-13 | $70.98 | $71.30 | $70.38 | $70.62 | $63.23 | 1,897,475 |
| 2016-05-12 | $70.21 | $71.54 | $69.66 | $71.11 | $63.67 | 1,853,561 |
| 2016-05-11 | $71.05 | $71.33 | $69.97 | $70.07 | $62.74 | 1,972,750 |
| 2016-05-10 | $70.87 | $71.69 | $70.62 | $71.05 | $63.62 | 1,539,660 |
| 2016-05-09 | $70.42 | $71.26 | $70.00 | $70.82 | $63.41 | 2,846,021 |
| 2016-05-06 | $71.89 | $74.25 | $66.51 | $70.54 | $63.16 | 5,561,103 |
| 2016-05-05 | $74.21 | $75.27 | $74.07 | $74.25 | $66.48 | 1,356,280 |
| 2016-05-04 | $74.22 | $74.71 | $73.74 | $74.22 | $66.46 | 928,712 |
| 2016-05-03 | $75.63 | $75.63 | $74.63 | $74.96 | $67.12 | 1,234,021 |
| 2016-05-02 | $75.47 | $76.03 | $74.94 | $76.00 | $68.05 | 1,022,369 |
| 2016-04-29 | $75.07 | $75.30 | $74.22 | $75.19 | $67.32 | 986,875 |
| 2016-04-28 | $75.70 | $76.15 | $75.17 | $75.34 | $67.46 | 674,001 |
| 2016-04-27 | $75.55 | $76.48 | $75.24 | $76.04 | $68.09 | 1,313,292 |
| 2016-04-26 | $75.50 | $76.12 | $75.15 | $75.90 | $67.96 | 755,110 |
| 2016-04-25 | $75.23 | $75.75 | $75.23 | $75.51 | $67.61 | 599,359 |
| 2016-04-22 | $74.63 | $75.93 | $74.63 | $75.56 | $67.66 | 634,798 |
| 2016-04-21 | $75.40 | $75.55 | $74.85 | $74.99 | $67.15 | 656,224 |
| 2016-04-20 | $75.90 | $75.90 | $74.91 | $75.55 | $67.65 | 993,554 |
| 2016-04-19 | $75.99 | $76.00 | $75.53 | $75.97 | $68.02 | 691,902 |
| 2016-04-18 | $75.36 | $75.70 | $75.00 | $75.69 | $67.77 | 798,877 |
| 2016-04-15 | $75.18 | $75.77 | $74.88 | $75.64 | $67.73 | 1,136,394 |
| 2016-04-14 | $75.45 | $75.67 | $74.90 | $75.31 | $67.43 | 791,078 |
| 2016-04-13 | $75.54 | $75.58 | $75.01 | $75.37 | $67.49 | 1,208,648 |
| 2016-04-12 | $75.02 | $75.14 | $74.60 | $75.04 | $67.19 | 924,367 |
| 2016-04-11 | $75.37 | $75.58 | $74.76 | $74.88 | $67.05 | 1,122,348 |
| 2016-04-08 | $75.52 | $75.60 | $75.07 | $75.24 | $67.37 | 867,350 |
| 2016-04-07 | $75.77 | $75.92 | $74.87 | $74.99 | $67.15 | 1,045,202 |
| 2016-04-06 | $75.93 | $76.15 | $75.17 | $76.09 | $68.13 | 1,422,582 |
| 2016-04-05 | $75.97 | $76.22 | $75.09 | $75.71 | $67.79 | 1,647,541 |
| 2016-04-04 | $75.40 | $76.83 | $75.13 | $76.32 | $68.34 | 1,951,399 |
| 2016-04-01 | $75.30 | $76.59 | $75.02 | $76.11 | $68.15 | 2,105,225 |
| 2016-03-31 | $74.78 | $75.83 | $74.78 | $75.70 | $67.78 | 1,480,540 |
| 2016-03-30 | $74.50 | $75.38 | $74.29 | $74.89 | $67.06 | 1,490,763 |
| 2016-03-29 | $73.50 | $74.39 | $73.26 | $74.09 | $66.34 | 783,609 |
| 2016-03-28 | $72.75 | $73.91 | $72.75 | $73.37 | $65.69 | 1,374,130 |
| 2016-03-24 | $73.04 | $73.04 | $72.40 | $72.59 | $65.00 | 1,135,124 |
| 2016-03-23 | $73.69 | $73.69 | $72.85 | $73.15 | $65.50 | 1,358,244 |
| 2016-03-22 | $73.02 | $74.04 | $72.72 | $73.71 | $66.00 | 2,463,662 |
| 2016-03-21 | $72.41 | $73.31 | $71.96 | $73.12 | $65.47 | 2,387,162 |
| 2016-03-18 | $72.99 | $73.03 | $72.51 | $72.59 | $65.00 | 1,456,533 |
| 2016-03-17 | $72.53 | $73.77 | $72.25 | $72.83 | $65.21 | 2,172,758 |
| 2016-03-16 | $71.96 | $72.41 | $71.34 | $72.24 | $64.68 | 1,914,737 |
| 2016-03-15 | $71.51 | $72.64 | $71.51 | $71.97 | $64.44 | 2,318,714 |
| 2016-03-14 | $71.00 | $72.00 | $70.59 | $71.83 | $64.32 | 2,548,914 |
| 2016-03-11 | $71.46 | $71.75 | $70.90 | $71.20 | $63.75 | 2,453,022 |
| 2016-03-10 | $71.83 | $72.63 | $70.68 | $71.22 | $63.40 | 2,886,042 |
| 2016-03-09 | $71.34 | $71.83 | $71.17 | $71.48 | $63.64 | 1,636,398 |
| 2016-03-08 | $70.71 | $71.45 | $70.64 | $71.10 | $63.30 | 1,567,808 |
| 2016-03-07 | $70.67 | $71.19 | $70.47 | $71.01 | $63.22 | 2,181,904 |
| 2016-03-04 | $71.66 | $71.75 | $70.78 | $70.95 | $63.16 | 2,543,989 |
| 2016-03-03 | $71.20 | $71.58 | $70.75 | $71.25 | $63.43 | 4,281,036 |
| 2016-03-02 | $71.20 | $71.34 | $70.39 | $71.28 | $63.46 | 2,762,848 |
| 2016-03-01 | $70.94 | $71.68 | $69.31 | $71.19 | $63.38 | 7,223,934 |
| 2016-02-29 | $75.00 | $75.27 | $72.95 | $73.49 | $65.43 | 4,345,063 |
| 2016-02-26 | $74.30 | $75.81 | $74.06 | $74.86 | $66.65 | 2,096,471 |
| 2016-02-25 | $72.99 | $74.18 | $72.67 | $74.06 | $65.93 | 2,073,303 |
| 2016-02-24 | $70.89 | $73.00 | $70.75 | $72.84 | $64.85 | 3,606,405 |
| 2016-02-23 | $70.04 | $72.71 | $69.31 | $70.78 | $63.01 | 4,942,147 |
| 2016-02-22 | $66.46 | $67.13 | $66.22 | $66.75 | $59.43 | 1,833,412 |
| 2016-02-19 | $64.78 | $66.06 | $64.33 | $66.00 | $58.76 | 1,513,565 |
| 2016-02-18 | $65.17 | $65.41 | $64.67 | $64.78 | $57.67 | 948,893 |
| 2016-02-17 | $63.93 | $65.19 | $63.74 | $65.05 | $57.91 | 935,453 |
| 2016-02-16 | $62.47 | $63.46 | $62.36 | $63.42 | $56.46 | 771,201 |
| 2016-02-12 | $61.00 | $61.96 | $60.68 | $61.78 | $55.00 | 567,568 |
| 2016-02-11 | $60.19 | $60.83 | $59.78 | $60.52 | $53.88 | 832,792 |
| 2016-02-10 | $62.72 | $63.17 | $60.90 | $60.97 | $54.28 | 1,081,174 |
| 2016-02-09 | $61.49 | $63.40 | $61.48 | $62.24 | $55.41 | 1,223,580 |
| 2016-02-08 | $62.22 | $62.48 | $61.25 | $62.09 | $55.28 | 1,105,532 |
| 2016-02-05 | $63.99 | $64.26 | $62.52 | $62.82 | $55.93 | 1,082,894 |
| 2016-02-04 | $64.70 | $64.91 | $63.81 | $64.25 | $57.20 | 930,263 |
| 2016-02-03 | $64.65 | $65.60 | $63.85 | $64.88 | $57.76 | 761,663 |
| 2016-02-02 | $66.09 | $66.43 | $64.01 | $64.32 | $57.26 | 2,121,171 |
| 2016-02-01 | $66.58 | $67.20 | $66.22 | $66.85 | $59.51 | 1,108,502 |
| 2016-01-29 | $65.05 | $66.79 | $64.73 | $66.77 | $59.44 | 1,224,630 |
| 2016-01-28 | $64.96 | $65.45 | $64.38 | $64.74 | $57.64 | 1,126,573 |
| 2016-01-27 | $63.89 | $65.99 | $63.47 | $64.80 | $57.69 | 1,642,387 |
| 2016-01-26 | $62.51 | $63.43 | $62.40 | $63.16 | $56.23 | 762,467 |
| 2016-01-25 | $61.93 | $62.87 | $61.59 | $62.42 | $55.57 | 881,480 |
| 2016-01-22 | $61.56 | $62.12 | $61.41 | $62.04 | $55.23 | 741,190 |
| 2016-01-21 | $60.40 | $61.27 | $60.03 | $60.82 | $54.15 | 838,740 |
| 2016-01-20 | $60.38 | $60.76 | $59.13 | $60.36 | $53.74 | 1,247,568 |
| 2016-01-19 | $62.30 | $62.36 | $60.66 | $61.13 | $54.42 | 1,444,720 |
| 2016-01-15 | $61.80 | $62.28 | $61.21 | $61.59 | $54.83 | 1,290,941 |
| 2016-01-14 | $63.66 | $63.91 | $62.98 | $63.11 | $56.18 | 1,204,631 |
| 2016-01-13 | $65.07 | $65.15 | $63.20 | $63.37 | $56.42 | 877,933 |
| 2016-01-12 | $64.93 | $65.05 | $63.85 | $64.91 | $57.79 | 1,125,064 |
| 2016-01-11 | $64.66 | $64.98 | $63.86 | $64.37 | $57.31 | 884,791 |
| 2016-01-08 | $64.33 | $64.95 | $64.00 | $64.25 | $57.20 | 1,288,509 |
| 2016-01-07 | $64.63 | $65.29 | $63.54 | $64.11 | $57.07 | 1,197,212 |
| 2016-01-06 | $65.57 | $66.58 | $65.25 | $65.43 | $58.25 | 956,417 |
| 2016-01-05 | $66.50 | $67.11 | $65.82 | $66.39 | $59.10 | 1,242,057 |
| 2016-01-04 | $67.67 | $67.67 | $66.62 | $67.13 | $59.76 | 910,847 |
| 2015-12-31 | $69.00 | $69.24 | $68.45 | $68.45 | $60.94 | 327,145 |
| 2015-12-30 | $69.56 | $69.89 | $69.20 | $69.30 | $61.70 | 426,372 |
| 2015-12-29 | $69.51 | $69.78 | $69.44 | $69.64 | $62.00 | 416,922 |
| 2015-12-28 | $68.86 | $69.32 | $68.68 | $69.18 | $61.59 | 335,127 |
| 2015-12-24 | $69.24 | $69.39 | $68.87 | $69.06 | $61.48 | 249,539 |
| 2015-12-23 | $69.29 | $69.42 | $68.87 | $69.21 | $61.62 | 373,118 |
| 2015-12-22 | $68.35 | $69.16 | $67.90 | $68.87 | $61.31 | 915,596 |
| 2015-12-21 | $67.76 | $68.14 | $67.62 | $68.03 | $60.56 | 592,324 |
| 2015-12-18 | $68.26 | $68.55 | $67.55 | $67.58 | $60.16 | 2,083,448 |
| 2015-12-17 | $69.80 | $70.49 | $68.56 | $68.56 | $61.04 | 1,079,188 |
| 2015-12-16 | $69.52 | $69.89 | $68.99 | $69.52 | $61.89 | 947,559 |
| 2015-12-15 | $68.59 | $69.79 | $68.43 | $69.13 | $61.54 | 831,510 |
| 2015-12-14 | $68.51 | $69.03 | $67.89 | $68.14 | $60.66 | 1,112,489 |
| 2015-12-11 | $68.55 | $68.81 | $67.85 | $68.61 | $61.08 | 1,313,552 |
| 2015-12-10 | $69.16 | $70.08 | $69.09 | $69.37 | $61.39 | 1,099,867 |
| 2015-12-09 | $69.44 | $69.81 | $68.73 | $69.31 | $61.34 | 1,077,475 |
| 2015-12-08 | $69.78 | $70.30 | $69.26 | $69.75 | $61.73 | 1,115,274 |
| 2015-12-07 | $71.73 | $71.98 | $70.28 | $70.38 | $62.28 | 1,635,122 |
| 2015-12-04 | $71.30 | $72.39 | $71.30 | $72.11 | $63.82 | 1,596,590 |
| 2015-12-03 | $72.13 | $72.22 | $70.86 | $71.08 | $62.90 | 817,479 |
| 2015-12-02 | $72.27 | $72.44 | $71.80 | $71.89 | $63.62 | 761,313 |
| 2015-12-01 | $72.10 | $72.32 | $71.67 | $72.05 | $63.76 | 1,251,520 |
| 2015-11-30 | $72.22 | $72.22 | $71.60 | $71.78 | $63.52 | 1,541,234 |
| 2015-11-27 | $71.98 | $72.15 | $70.98 | $72.02 | $63.74 | 343,925 |
| 2015-11-25 | $72.16 | $72.16 | $71.65 | $71.83 | $63.57 | 882,043 |
| 2015-11-24 | $71.56 | $72.45 | $71.50 | $71.96 | $63.68 | 1,038,565 |
| 2015-11-23 | $72.24 | $72.52 | $71.82 | $72.24 | $63.93 | 988,281 |
| 2015-11-20 | $72.76 | $72.81 | $72.18 | $72.19 | $63.89 | 1,380,438 |
| 2015-11-19 | $72.00 | $72.97 | $71.67 | $72.45 | $64.12 | 1,389,060 |
| 2015-11-18 | $71.12 | $72.00 | $70.98 | $71.98 | $63.70 | 1,255,322 |
| 2015-11-17 | $70.14 | $71.19 | $69.84 | $71.05 | $62.88 | 1,073,393 |
| 2015-11-16 | $68.92 | $70.11 | $68.65 | $70.02 | $61.97 | 832,239 |
| 2015-11-13 | $69.07 | $69.57 | $68.37 | $69.03 | $61.09 | 1,896,124 |
| 2015-11-12 | $69.74 | $69.98 | $69.31 | $69.44 | $61.45 | 978,532 |
| 2015-11-11 | $68.56 | $70.49 | $68.35 | $70.02 | $61.97 | 1,312,828 |
| 2015-11-10 | $68.09 | $68.55 | $67.78 | $68.34 | $60.48 | 1,481,861 |
| 2015-11-09 | $67.92 | $68.32 | $67.18 | $68.20 | $60.36 | 1,734,599 |
| 2015-11-06 | $67.53 | $68.05 | $67.04 | $68.01 | $60.19 | 1,209,234 |
| 2015-11-05 | $64.90 | $67.72 | $64.90 | $67.40 | $59.65 | 3,081,018 |
| 2015-11-04 | $68.10 | $69.23 | $63.95 | $65.24 | $57.74 | 7,152,388 |
| 2015-11-03 | $70.63 | $71.57 | $70.32 | $71.36 | $63.15 | 1,337,151 |
| 2015-11-02 | $70.05 | $70.82 | $69.57 | $70.73 | $62.59 | 1,411,898 |
| 2015-10-30 | $70.17 | $70.54 | $69.80 | $69.97 | $61.92 | 1,614,178 |
| 2015-10-29 | $70.17 | $70.62 | $70.00 | $70.13 | $62.06 | 1,095,923 |
| 2015-10-28 | $70.20 | $70.83 | $69.79 | $70.37 | $62.28 | 1,023,711 |
| 2015-10-27 | $69.65 | $70.18 | $69.47 | $69.96 | $61.91 | 993,475 |
| 2015-10-26 | $70.48 | $70.56 | $69.84 | $70.05 | $61.99 | 1,309,402 |
| 2015-10-23 | $70.71 | $70.77 | $70.00 | $70.48 | $62.37 | 1,204,602 |
| 2015-10-22 | $69.21 | $70.98 | $69.16 | $70.48 | $62.37 | 1,553,235 |
| 2015-10-21 | $69.58 | $69.85 | $69.06 | $69.47 | $61.48 | 1,432,623 |
| 2015-10-20 | $69.00 | $69.83 | $68.94 | $69.48 | $61.49 | 1,752,550 |
| 2015-10-19 | $68.98 | $69.29 | $68.76 | $69.03 | $61.09 | 682,195 |
| 2015-10-16 | $69.46 | $69.69 | $69.10 | $69.26 | $61.29 | 1,125,620 |
| 2015-10-15 | $69.00 | $69.44 | $68.94 | $69.27 | $61.30 | 1,252,094 |
| 2015-10-14 | $68.93 | $69.20 | $68.61 | $68.70 | $60.80 | 802,948 |
| 2015-10-13 | $69.16 | $69.61 | $68.92 | $69.04 | $61.10 | 870,648 |
| 2015-10-12 | $68.75 | $69.65 | $68.10 | $69.43 | $61.44 | 1,093,307 |
| 2015-10-09 | $69.40 | $69.74 | $68.61 | $68.78 | $60.87 | 1,619,631 |
| 2015-10-08 | $69.73 | $69.91 | $69.00 | $69.50 | $61.51 | 1,375,379 |
| 2015-10-07 | $69.46 | $69.88 | $69.06 | $69.79 | $61.76 | 1,373,520 |
| 2015-10-06 | $69.44 | $69.77 | $68.84 | $69.19 | $61.23 | 1,006,338 |
| 2015-10-05 | $68.52 | $69.82 | $68.50 | $69.75 | $61.73 | 2,004,351 |
| 2015-10-02 | $67.02 | $68.41 | $66.73 | $68.40 | $60.53 | 1,495,594 |
| 2015-10-01 | $68.35 | $68.60 | $67.29 | $67.76 | $59.97 | 2,099,534 |
| 2015-09-30 | $68.20 | $68.97 | $68.03 | $68.38 | $60.51 | 3,894,617 |
| 2015-09-29 | $67.85 | $68.05 | $67.08 | $67.45 | $59.69 | 2,165,077 |
| 2015-09-28 | $68.67 | $68.99 | $67.86 | $67.93 | $60.12 | 2,722,016 |
| 2015-09-25 | $68.38 | $69.39 | $68.02 | $69.20 | $61.24 | 2,246,167 |
| 2015-09-24 | $67.32 | $68.01 | $66.94 | $67.91 | $60.10 | 2,083,221 |
| 2015-09-23 | $66.83 | $68.06 | $66.81 | $67.80 | $60.00 | 1,546,006 |
| 2015-09-22 | $66.28 | $66.66 | $66.00 | $66.58 | $58.92 | 1,301,386 |
| 2015-09-21 | $67.27 | $67.94 | $66.89 | $67.05 | $59.34 | 1,399,337 |
| 2015-09-18 | $66.39 | $67.70 | $66.18 | $67.09 | $59.37 | 2,992,254 |
| 2015-09-17 | $67.47 | $67.76 | $66.80 | $67.03 | $59.32 | 2,245,371 |
| 2015-09-16 | $67.09 | $67.73 | $67.05 | $67.47 | $59.71 | 1,798,461 |
| 2015-09-15 | $66.78 | $67.70 | $66.76 | $67.15 | $59.43 | 3,519,768 |
| 2015-09-14 | $67.10 | $67.38 | $66.59 | $66.84 | $59.15 | 2,565,268 |
| 2015-09-11 | $67.76 | $67.93 | $66.89 | $67.08 | $59.36 | 4,585,947 |
| 2015-09-10 | $68.27 | $69.63 | $68.01 | $69.09 | $60.83 | 3,367,310 |
| 2015-09-09 | $70.00 | $70.26 | $68.30 | $68.30 | $60.14 | 4,486,078 |
| 2015-09-08 | $66.72 | $69.71 | $66.41 | $69.61 | $61.29 | 4,534,754 |
| 2015-09-04 | $66.01 | $66.36 | $65.06 | $66.31 | $58.39 | 11,244,771 |
| 2015-09-03 | $65.00 | $65.47 | $64.61 | $65.11 | $57.33 | 6,170,982 |
| 2015-09-02 | $64.35 | $64.75 | $64.08 | $64.72 | $56.99 | 6,514,579 |
| 2015-09-01 | $63.66 | $64.48 | $63.50 | $63.85 | $56.22 | 4,293,498 |
| 2015-08-31 | $64.21 | $64.89 | $64.11 | $64.82 | $57.07 | 2,499,902 |
| 2015-08-28 | $64.43 | $65.19 | $64.20 | $64.55 | $56.84 | 2,684,656 |
| 2015-08-27 | $63.48 | $64.56 | $63.28 | $64.29 | $56.61 | 2,227,882 |
| 2015-08-26 | $61.51 | $63.24 | $60.70 | $63.14 | $55.60 | 3,538,459 |
Motorola Solutions Inc (MSI) News Headlines
.jpg)
Motorola refused permission to appeal UK emergency services network case
None
reuters.com Feb. 7, 2025.jpg)
Motorola forecasts quarterly adjusted profit above estimates on strong demand
None
reuters.com Feb. 13, 2025.jpg)
Google makes its biggest-ever acquisition
Google announced a $32 billion deal on Tuesday to buy rapidly growing cybersecurity firm Wiz for $32 billion. It will be the tech giant’s biggest-eve…
cnn.com March 18, 2025Recent Motorola Solutions Inc (MSI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Motorola Solutions Inc (MSI) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |