Microstrategy Inc - Class A (MSTR) Exchange: NASDAQ
Data as of June 27, 2025
$374.47 ($5.68) 1.54%
Microstrategy Inc - Class A - Daily Information
Click for more stock information on Microstrategy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $377.40 |
| Previous Close | $374.47 |
| High | $380.60 |
| Low | $369.71 |
| Adjusted Open | $377.40 |
| Previous Adjusted Close | $374.47 |
| Adjusted High | $380.60 |
| Adjusted Low | $369.71 |
About Microstrategy Inc - Class A (MSTR)
MicroStrategy is the largest independent publicly-traded analytics and business intelligence company. The MicroStrategy analytics platform is consistently rated as the best in enterprise analytics and is used by many of the worldâs most admired brands in the Fortune Global 500. We pursue two corporate strategies: (1) grow our enterprise analytics software business to promote our vision of Intelligence Everywhere and (2) acquire and hold bitcoin, which we view as a dependable store of value supported by a robust, public, open-source architecture untethered to sovereign monetary policy.
Invest in Microstrategy Inc - Class A (MSTR)
Historical Stock Data for Microstrategy Inc - Class A (MSTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $377.40 | $380.60 | $369.71 | $374.47 | $374.47 | 9,384,245 |
| 2025-06-05 | $383.85 | $385.38 | $364.30 | $368.79 | $368.79 | 11,957,637 |
| 2025-06-04 | $385.80 | $386.12 | $375.66 | $378.10 | $378.10 | 8,472,192 |
| 2025-06-03 | $379.40 | $391.01 | $371.37 | $387.43 | $387.43 | 11,351,756 |
| 2025-06-02 | $367.89 | $378.43 | $367.02 | $372.27 | $372.27 | 8,102,772 |
| 2025-05-30 | $369.00 | $372.56 | $359.16 | $369.06 | $369.06 | 12,564,026 |
| 2025-05-29 | $370.79 | $373.86 | $362.74 | $370.63 | $370.63 | 10,217,575 |
| 2025-05-28 | $368.53 | $370.65 | $358.50 | $364.25 | $364.25 | 9,936,835 |
| 2025-05-27 | $381.12 | $381.30 | $364.18 | $372.20 | $372.20 | 14,051,975 |
| 2025-05-23 | $391.51 | $392.19 | $367.31 | $369.51 | $369.51 | 21,448,767 |
| 2025-05-22 | $413.20 | $426.32 | $398.91 | $399.46 | $399.46 | 16,511,372 |
| 2025-05-21 | $415.92 | $423.34 | $395.53 | $402.69 | $402.69 | 18,698,520 |
| 2025-05-20 | $413.50 | $417.85 | $406.10 | $416.92 | $416.92 | 11,532,230 |
| 2025-05-19 | $392.81 | $414.59 | $392.62 | $413.42 | $413.42 | 12,821,966 |
| 2025-05-16 | $399.00 | $406.90 | $389.01 | $399.80 | $399.80 | 12,461,115 |
| 2025-05-15 | $411.70 | $415.36 | $394.14 | $397.03 | $397.03 | 14,674,666 |
| 2025-05-14 | $420.40 | $425.94 | $410.41 | $416.75 | $416.75 | 10,630,366 |
| 2025-05-13 | $412.55 | $422.55 | $404.12 | $421.61 | $421.61 | 12,924,974 |
| 2025-05-12 | $420.92 | $422.04 | $400.83 | $404.90 | $404.90 | 16,050,381 |
| 2025-05-09 | $420.00 | $430.35 | $406.22 | $416.03 | $416.03 | 17,161,815 |
| 2025-05-08 | $408.17 | $423.11 | $404.50 | $414.38 | $414.38 | 22,135,578 |
| 2025-05-07 | $393.80 | $396.35 | $388.26 | $392.48 | $392.48 | 10,607,553 |
| 2025-05-06 | $378.56 | $387.86 | $377.77 | $385.60 | $385.60 | 9,695,615 |
| 2025-05-05 | $383.33 | $391.93 | $374.20 | $386.53 | $386.53 | 14,424,129 |
| 2025-05-02 | $393.88 | $401.70 | $387.51 | $394.37 | $394.37 | 15,947,978 |
| 2025-05-01 | $392.29 | $403.90 | $381.03 | $381.60 | $381.60 | 16,944,133 |
| 2025-04-30 | $373.78 | $384.00 | $362.39 | $380.11 | $380.11 | 13,762,876 |
| 2025-04-29 | $369.02 | $383.95 | $366.80 | $381.45 | $381.45 | 13,038,829 |
| 2025-04-28 | $373.29 | $373.66 | $354.53 | $369.25 | $369.25 | 11,490,917 |
| 2025-04-25 | $354.00 | $373.23 | $353.12 | $368.71 | $368.71 | 19,338,560 |
| 2025-04-24 | $344.97 | $351.03 | $343.24 | $350.34 | $350.34 | 10,781,381 |
| 2025-04-23 | $354.70 | $355.83 | $339.00 | $345.73 | $345.73 | 16,690,664 |
| 2025-04-22 | $328.71 | $348.96 | $327.01 | $343.03 | $343.03 | 24,036,452 |
| 2025-04-21 | $324.99 | $330.99 | $309.00 | $317.76 | $317.76 | 16,053,189 |
| 2025-04-17 | $313.89 | $320.00 | $306.00 | $317.20 | $317.20 | 13,511,095 |
| 2025-04-16 | $306.06 | $318.60 | $304.00 | $311.66 | $311.66 | 12,847,246 |
| 2025-04-15 | $312.22 | $319.75 | $306.81 | $310.72 | $310.72 | 11,217,784 |
| 2025-04-14 | $309.80 | $314.60 | $300.10 | $311.45 | $311.45 | 15,635,383 |
| 2025-04-11 | $281.30 | $304.15 | $276.30 | $299.98 | $299.98 | 21,334,111 |
| 2025-04-10 | $282.50 | $288.31 | $261.37 | $272.34 | $272.34 | 19,237,822 |
| 2025-04-09 | $242.02 | $302.34 | $241.69 | $296.86 | $296.86 | 38,346,353 |
| 2025-04-08 | $278.15 | $282.84 | $235.93 | $237.95 | $237.95 | 22,952,708 |
| 2025-04-07 | $260.14 | $297.60 | $252.60 | $268.14 | $268.14 | 28,449,324 |
| 2025-04-04 | $285.02 | $299.14 | $265.30 | $293.61 | $293.61 | 24,847,129 |
| 2025-04-03 | $286.75 | $299.22 | $276.03 | $282.28 | $282.28 | 18,223,003 |
| 2025-04-02 | $297.86 | $319.47 | $296.98 | $312.54 | $312.54 | 16,293,825 |
| 2025-04-01 | $293.53 | $307.60 | $280.65 | $306.02 | $306.02 | 16,780,113 |
| 2025-03-31 | $281.87 | $294.89 | $272.80 | $288.27 | $288.27 | 14,866,292 |
| 2025-03-28 | $318.38 | $320.80 | $289.25 | $289.41 | $289.41 | 21,058,915 |
| 2025-03-27 | $322.53 | $333.49 | $318.00 | $324.59 | $324.59 | 13,838,338 |
| 2025-03-26 | $336.50 | $340.34 | $319.73 | $329.31 | $329.31 | 16,797,178 |
| 2025-03-25 | $333.48 | $343.59 | $329.50 | $341.81 | $341.81 | 15,053,724 |
| 2025-03-24 | $316.14 | $336.77 | $311.36 | $335.72 | $335.72 | 23,099,744 |
| 2025-03-21 | $295.70 | $306.39 | $293.05 | $304.00 | $304.00 | 21,642,949 |
| 2025-03-20 | $298.79 | $309.40 | $293.40 | $302.07 | $302.07 | 15,058,059 |
| 2025-03-19 | $290.30 | $309.08 | $287.12 | $304.23 | $304.23 | 19,378,788 |
| 2025-03-18 | $283.20 | $290.99 | $272.50 | $283.19 | $283.19 | 15,398,200 |
| 2025-03-17 | $292.15 | $296.81 | $281.60 | $294.27 | $294.27 | 12,998,721 |
| 2025-03-14 | $273.99 | $298.70 | $272.62 | $297.49 | $297.49 | 23,714,043 |
| 2025-03-13 | $262.00 | $270.41 | $253.76 | $263.26 | $263.26 | 13,702,623 |
| 2025-03-12 | $264.60 | $269.77 | $248.22 | $262.55 | $262.55 | 14,328,551 |
| 2025-03-11 | $245.00 | $263.10 | $231.51 | $260.59 | $260.59 | 22,076,133 |
| 2025-03-10 | $268.00 | $272.00 | $231.62 | $239.27 | $239.27 | 31,190,486 |
| 2025-03-07 | $298.15 | $310.44 | $281.44 | $287.18 | $287.18 | 22,764,487 |
| 2025-03-06 | $298.95 | $320.94 | $292.17 | $304.11 | $304.11 | 25,309,508 |
| 2025-03-05 | $278.31 | $311.28 | $271.77 | $308.55 | $308.55 | 26,199,769 |
| 2025-03-04 | $240.28 | $293.04 | $237.01 | $275.15 | $275.15 | 30,130,174 |
| 2025-03-03 | $293.15 | $295.10 | $246.10 | $250.92 | $250.92 | 30,575,720 |
| 2025-02-28 | $238.32 | $257.50 | $231.92 | $255.43 | $255.43 | 22,662,629 |
| 2025-02-27 | $267.43 | $271.46 | $239.48 | $240.05 | $240.05 | 18,520,303 |
| 2025-02-26 | $245.39 | $264.46 | $244.01 | $263.27 | $263.27 | 19,876,850 |
| 2025-02-25 | $268.10 | $270.29 | $243.70 | $250.51 | $250.51 | 31,379,590 |
| 2025-02-24 | $304.00 | $304.04 | $276.40 | $282.76 | $282.76 | 17,974,948 |
| 2025-02-21 | $327.93 | $329.00 | $299.04 | $299.69 | $299.69 | 17,930,836 |
| 2025-02-20 | $323.73 | $327.83 | $314.95 | $323.92 | $323.92 | 12,291,749 |
| 2025-02-19 | $337.30 | $340.19 | $317.22 | $318.67 | $318.67 | 17,043,129 |
| 2025-02-18 | $337.35 | $340.49 | $326.79 | $333.97 | $333.97 | 10,179,752 |
| 2025-02-14 | $325.15 | $344.89 | $323.71 | $337.73 | $337.73 | 13,912,763 |
| 2025-02-13 | $325.50 | $330.59 | $317.35 | $324.92 | $324.92 | 9,848,079 |
| 2025-02-12 | $315.96 | $331.17 | $314.19 | $326.82 | $326.82 | 9,837,883 |
| 2025-02-11 | $332.98 | $338.50 | $318.70 | $319.46 | $319.46 | 12,017,214 |
| 2025-02-10 | $333.50 | $340.38 | $328.30 | $334.62 | $334.62 | 10,104,081 |
| 2025-02-07 | $335.00 | $344.40 | $327.00 | $327.56 | $327.56 | 15,049,714 |
| 2025-02-06 | $338.70 | $344.50 | $320.71 | $325.46 | $325.46 | 12,795,184 |
| 2025-02-05 | $349.00 | $352.36 | $333.55 | $336.70 | $336.70 | 10,973,940 |
| 2025-02-04 | $341.20 | $353.79 | $340.45 | $348.31 | $348.31 | 12,485,965 |
| 2025-02-03 | $310.00 | $348.85 | $308.90 | $347.09 | $347.09 | 18,207,270 |
| 2025-01-31 | $340.11 | $352.71 | $332.00 | $334.79 | $334.79 | 15,565,985 |
| 2025-01-30 | $345.83 | $356.11 | $338.52 | $340.09 | $340.09 | 12,607,754 |
| 2025-01-29 | $338.20 | $343.63 | $329.33 | $341.25 | $341.25 | 11,716,796 |
| 2025-01-28 | $344.68 | $348.92 | $333.09 | $335.93 | $335.93 | 11,461,371 |
| 2025-01-27 | $340.50 | $356.88 | $322.30 | $347.92 | $347.92 | 21,224,434 |
| 2025-01-24 | $377.67 | $378.11 | $351.00 | $353.67 | $353.67 | 22,943,783 |
| 2025-01-23 | $371.75 | $390.20 | $370.70 | $373.12 | $373.12 | 23,306,469 |
| 2025-01-22 | $384.91 | $390.35 | $371.05 | $377.31 | $377.31 | 16,000,314 |
| 2025-01-21 | $395.46 | $404.42 | $367.76 | $389.10 | $389.10 | 26,215,758 |
| 2025-01-17 | $383.28 | $398.68 | $380.15 | $396.50 | $396.50 | 24,339,148 |
| 2025-01-16 | $357.89 | $370.26 | $345.80 | $367.00 | $367.00 | 14,826,626 |
| 2025-01-15 | $357.81 | $368.42 | $353.01 | $360.62 | $360.62 | 19,941,337 |
| 2025-01-14 | $343.00 | $354.90 | $331.30 | $342.17 | $342.17 | 17,889,530 |
| 2025-01-13 | $309.95 | $329.60 | $303.80 | $328.40 | $328.40 | 15,914,503 |
| 2025-01-10 | $330.31 | $337.00 | $317.91 | $327.91 | $327.91 | 16,478,719 |
| 2025-01-08 | $335.25 | $344.39 | $317.22 | $331.70 | $331.70 | 18,274,784 |
| 2025-01-07 | $366.47 | $371.28 | $335.30 | $341.43 | $341.43 | 24,736,771 |
| 2025-01-06 | $349.85 | $383.02 | $335.50 | $379.09 | $379.09 | 26,707,279 |
| 2025-01-03 | $303.00 | $343.40 | $301.77 | $339.66 | $339.66 | 25,039,041 |
| 2025-01-02 | $300.11 | $310.80 | $292.32 | $300.01 | $300.01 | 17,933,875 |
| 2024-12-31 | $316.96 | $317.91 | $285.01 | $289.62 | $289.62 | 22,486,110 |
| 2024-12-30 | $319.40 | $320.01 | $301.75 | $302.96 | $302.96 | 25,771,230 |
| 2024-12-27 | $342.30 | $342.71 | $323.20 | $330.00 | $330.00 | 13,778,471 |
| 2024-12-26 | $350.31 | $351.80 | $340.00 | $341.05 | $341.05 | 13,295,118 |
| 2024-12-24 | $343.50 | $361.00 | $342.70 | $358.18 | $358.18 | 16,377,781 |
| 2024-12-23 | $358.00 | $359.74 | $329.08 | $332.23 | $332.23 | 21,742,486 |
| 2024-12-20 | $319.37 | $364.88 | $317.00 | $364.20 | $364.20 | 44,889,882 |
| 2024-12-19 | $365.44 | $367.50 | $323.48 | $326.46 | $326.46 | 26,922,884 |
| 2024-12-18 | $386.00 | $390.32 | $338.00 | $349.64 | $349.64 | 24,422,921 |
| 2024-12-17 | $413.45 | $415.68 | $386.01 | $386.42 | $386.42 | 21,821,974 |
| 2024-12-16 | $424.87 | $437.61 | $406.46 | $408.50 | $408.50 | 31,099,439 |
| 2024-12-13 | $400.07 | $409.71 | $388.88 | $408.67 | $408.67 | 21,536,882 |
| 2024-12-12 | $413.71 | $415.80 | $386.11 | $392.19 | $392.19 | 21,074,260 |
| 2024-12-11 | $385.66 | $412.68 | $385.50 | $411.40 | $411.40 | 27,594,366 |
| 2024-12-10 | $373.37 | $379.80 | $356.05 | $377.32 | $377.32 | 20,139,878 |
| 2024-12-09 | $394.00 | $399.80 | $363.44 | $365.34 | $365.34 | 22,606,091 |
| 2024-12-06 | $395.29 | $405.00 | $384.02 | $395.01 | $395.01 | 26,206,157 |
| 2024-12-05 | $440.12 | $444.94 | $379.35 | $386.40 | $386.40 | 46,189,812 |
| 2024-12-04 | $380.00 | $409.97 | $365.60 | $406.00 | $406.00 | 29,862,186 |
| 2024-12-03 | $367.85 | $393.12 | $362.67 | $373.43 | $373.43 | 22,817,455 |
| 2024-12-02 | $393.64 | $398.79 | $374.36 | $380.30 | $380.30 | 23,404,298 |
| 2024-11-29 | $405.75 | $417.62 | $381.00 | $387.47 | $387.47 | 21,987,618 |
| 2024-11-27 | $384.29 | $397.66 | $372.50 | $388.84 | $388.84 | 34,921,206 |
| 2024-11-26 | $382.78 | $403.00 | $338.67 | $353.69 | $353.69 | 47,891,004 |
| 2024-11-25 | $440.75 | $440.75 | $383.80 | $403.45 | $403.45 | 40,180,421 |
| 2024-11-22 | $403.60 | $453.00 | $393.10 | $421.88 | $421.88 | 55,935,009 |
| 2024-11-21 | $535.63 | $543.00 | $371.84 | $397.28 | $397.28 | 100,443,991 |
| 2024-11-20 | $463.40 | $504.83 | $457.30 | $473.83 | $473.83 | 68,731,205 |
| 2024-11-19 | $389.50 | $449.00 | $381.00 | $430.54 | $430.54 | 50,954,502 |
| 2024-11-18 | $345.42 | $388.49 | $339.38 | $384.79 | $384.79 | 32,745,915 |
| 2024-11-15 | $336.60 | $349.94 | $324.10 | $340.65 | $340.65 | 25,841,965 |
| 2024-11-14 | $341.77 | $348.00 | $318.62 | $327.67 | $327.67 | 26,605,694 |
| 2024-11-13 | $366.98 | $383.40 | $321.70 | $328.38 | $328.38 | 46,238,500 |
| 2024-11-12 | $334.77 | $360.89 | $325.50 | $356.59 | $356.59 | 39,705,753 |
| 2024-11-11 | $297.00 | $351.73 | $293.30 | $340.00 | $340.00 | 47,315,730 |
| 2024-11-08 | $275.58 | $279.38 | $262.60 | $270.42 | $270.42 | 18,764,220 |
| 2024-11-07 | $256.80 | $280.80 | $252.70 | $270.81 | $270.81 | 23,931,687 |
| 2024-11-06 | $260.00 | $261.20 | $242.69 | $257.81 | $257.81 | 26,270,427 |
| 2024-11-05 | $233.34 | $243.46 | $225.43 | $227.80 | $227.80 | 17,993,882 |
| 2024-11-04 | $226.97 | $231.68 | $220.82 | $222.99 | $222.99 | 13,438,764 |
| 2024-11-01 | $245.33 | $255.75 | $225.93 | $229.71 | $229.71 | 26,258,857 |
| 2024-10-31 | $251.12 | $252.88 | $237.00 | $244.50 | $244.50 | 21,954,122 |
| 2024-10-30 | $246.50 | $255.80 | $239.00 | $247.31 | $247.31 | 20,593,324 |
| 2024-10-29 | $264.25 | $267.89 | $251.24 | $258.24 | $258.24 | 25,958,545 |
| 2024-10-28 | $244.64 | $259.50 | $242.77 | $255.34 | $255.34 | 23,181,974 |
| 2024-10-25 | $236.39 | $245.57 | $227.75 | $234.34 | $234.34 | 25,093,205 |
| 2024-10-24 | $220.09 | $236.29 | $218.25 | $235.89 | $235.89 | 23,221,545 |
| 2024-10-23 | $215.08 | $222.85 | $204.91 | $213.95 | $213.95 | 17,025,503 |
| 2024-10-22 | $216.21 | $221.40 | $212.08 | $219.70 | $219.70 | 13,758,062 |
| 2024-10-21 | $214.49 | $223.15 | $208.45 | $219.05 | $219.05 | 18,028,627 |
| 2024-10-18 | $197.59 | $218.65 | $197.10 | $215.86 | $215.86 | 22,814,822 |
| 2024-10-17 | $192.80 | $198.88 | $185.81 | $193.42 | $193.42 | 11,414,281 |
| 2024-10-16 | $199.90 | $200.62 | $191.96 | $194.09 | $194.09 | 12,434,577 |
| 2024-10-15 | $206.73 | $211.16 | $189.70 | $194.31 | $194.31 | 23,114,601 |
| 2024-10-14 | $224.48 | $227.15 | $201.43 | $201.67 | $201.67 | 31,736,611 |
| 2024-10-11 | $188.50 | $212.81 | $187.41 | $212.59 | $212.59 | 29,933,775 |
| 2024-10-10 | $191.89 | $192.20 | $178.00 | $183.34 | $183.34 | 15,937,522 |
| 2024-10-09 | $189.77 | $198.39 | $185.25 | $188.91 | $188.91 | 13,445,318 |
| 2024-10-08 | $186.10 | $198.49 | $184.45 | $192.20 | $192.20 | 20,984,756 |
| 2024-10-07 | $179.71 | $191.99 | $178.80 | $186.09 | $186.09 | 19,825,952 |
| 2024-10-04 | $166.72 | $176.55 | $163.97 | $176.51 | $176.51 | 14,069,711 |
| 2024-10-03 | $163.39 | $165.86 | $157.82 | $163.41 | $163.41 | 8,814,224 |
| 2024-10-02 | $160.51 | $173.88 | $159.16 | $164.64 | $164.64 | 12,557,459 |
| 2024-10-01 | $168.52 | $169.43 | $157.02 | $162.69 | $162.69 | 14,103,324 |
| 2024-09-30 | $168.63 | $175.51 | $167.31 | $168.60 | $168.60 | 13,443,437 |
| 2024-09-27 | $170.48 | $179.60 | $168.31 | $176.22 | $176.22 | 17,321,178 |
| 2024-09-26 | $157.63 | $167.51 | $156.38 | $165.98 | $165.98 | 17,068,474 |
| 2024-09-25 | $152.30 | $157.88 | $151.50 | $151.94 | $151.94 | 7,839,376 |
| 2024-09-24 | $150.16 | $154.33 | $146.71 | $153.88 | $153.88 | 9,365,235 |
| 2024-09-23 | $147.48 | $151.59 | $145.01 | $149.97 | $149.97 | 10,090,260 |
| 2024-09-20 | $144.39 | $148.03 | $141.64 | $144.78 | $144.78 | 12,332,317 |
| 2024-09-19 | $140.45 | $148.96 | $139.62 | $144.66 | $144.66 | 20,177,336 |
| 2024-09-18 | $130.44 | $139.49 | $128.51 | $132.67 | $132.67 | 16,345,621 |
| 2024-09-17 | $138.37 | $140.16 | $128.82 | $131.27 | $131.27 | 21,043,391 |
| 2024-09-16 | $137.02 | $137.88 | $132.67 | $134.53 | $134.53 | 8,765,884 |
| 2024-09-13 | $131.10 | $143.00 | $129.84 | $141.47 | $141.47 | 12,239,123 |
| 2024-09-12 | $129.00 | $134.10 | $127.27 | $130.77 | $130.77 | 6,052,392 |
| 2024-09-11 | $124.81 | $131.00 | $121.30 | $129.28 | $129.28 | 8,674,763 |
| 2024-09-10 | $123.00 | $129.82 | $121.55 | $129.64 | $129.64 | 7,738,025 |
| 2024-09-09 | $118.93 | $125.23 | $117.50 | $124.82 | $124.82 | 9,771,186 |
| 2024-09-06 | $122.93 | $124.69 | $113.69 | $114.30 | $114.30 | 8,795,527 |
| 2024-09-05 | $122.35 | $126.83 | $119.43 | $119.57 | $119.57 | 6,066,645 |
| 2024-09-04 | $120.25 | $125.98 | $117.94 | $124.85 | $124.85 | 7,913,196 |
| 2024-09-03 | $132.00 | $132.73 | $122.19 | $122.32 | $122.32 | 8,258,810 |
| 2024-08-30 | $134.00 | $135.25 | $128.30 | $132.42 | $132.42 | 7,802,999 |
| 2024-08-29 | $137.00 | $139.43 | $131.00 | $132.56 | $132.56 | 8,431,380 |
| 2024-08-28 | $138.16 | $138.40 | $130.73 | $132.09 | $132.09 | 8,860,102 |
| 2024-08-27 | $144.48 | $145.24 | $138.19 | $140.01 | $140.01 | 10,943,128 |
| 2024-08-26 | $148.12 | $152.35 | $146.60 | $146.90 | $146.90 | 10,418,753 |
| 2024-08-23 | $137.40 | $151.81 | $135.51 | $150.01 | $150.01 | 17,791,304 |
| 2024-08-22 | $141.39 | $141.78 | $133.69 | $133.81 | $133.81 | 7,963,436 |
| 2024-08-21 | $134.34 | $142.58 | $132.87 | $141.42 | $141.42 | 11,774,541 |
| 2024-08-20 | $139.74 | $141.36 | $130.63 | $133.69 | $133.69 | 11,274,578 |
| 2024-08-19 | $133.70 | $137.44 | $131.16 | $135.35 | $135.35 | 6,595,737 |
| 2024-08-16 | $133.25 | $136.32 | $126.59 | $133.04 | $133.04 | 11,360,411 |
| 2024-08-15 | $132.70 | $139.00 | $130.73 | $131.93 | $131.93 | 10,856,852 |
| 2024-08-14 | $136.37 | $137.40 | $129.33 | $130.37 | $130.37 | 8,535,928 |
| 2024-08-13 | $132.28 | $140.00 | $130.26 | $135.38 | $135.38 | 8,123,111 |
| 2024-08-12 | $133.49 | $139.21 | $129.22 | $131.46 | $131.46 | 6,932,336 |
| 2024-08-09 | $135.89 | $136.69 | $129.55 | $135.37 | $135.37 | 7,330,433 |
| 2024-08-08 | $130.23 | $136.76 | $128.06 | $135.99 | $135.99 | 10,378,305 |
| 2024-08-07 | $1,408.78 | $1,421.58 | $1,240.13 | $1,246.85 | $124.69 | 10,933,850 |
| 2024-08-06 | $1,326.00 | $1,394.94 | $1,262.18 | $1,369.21 | $136.92 | 12,260,230 |
| 2024-08-05 | $1,051.65 | $1,354.27 | $1,024.02 | $1,309.00 | $130.90 | 22,677,550 |
| 2024-08-02 | $1,485.81 | $1,591.40 | $1,417.10 | $1,447.99 | $144.80 | 14,126,190 |
| 2024-08-01 | $1,615.00 | $1,634.36 | $1,482.02 | $1,511.81 | $1,511.81 | 1,193,000 |
| 2024-07-31 | $1,646.03 | $1,685.00 | $1,608.55 | $1,614.44 | $1,614.44 | 753,381 |
| 2024-07-30 | $1,687.99 | $1,695.00 | $1,592.49 | $1,604.07 | $1,604.07 | 915,480 |
| 2024-07-29 | $1,819.99 | $1,837.00 | $1,671.27 | $1,684.85 | $1,684.85 | 1,280,162 |
| 2024-07-26 | $1,700.00 | $1,776.97 | $1,686.01 | $1,752.71 | $1,752.71 | 1,400,551 |
| 2024-07-25 | $1,616.50 | $1,677.86 | $1,507.66 | $1,606.47 | $1,606.47 | 1,477,233 |
| 2024-07-24 | $1,750.00 | $1,769.52 | $1,667.02 | $1,672.69 | $1,672.69 | 1,377,377 |
| 2024-07-23 | $1,763.99 | $1,798.00 | $1,715.02 | $1,721.77 | $1,721.77 | 1,056,054 |
| 2024-07-22 | $1,784.02 | $1,810.66 | $1,736.13 | $1,800.09 | $1,800.09 | 1,539,112 |
| 2024-07-19 | $1,573.40 | $1,785.00 | $1,565.00 | $1,778.50 | $1,778.50 | 2,045,826 |
| 2024-07-18 | $1,633.90 | $1,637.00 | $1,516.25 | $1,555.16 | $1,555.16 | 1,023,633 |
| 2024-07-17 | $1,611.00 | $1,674.08 | $1,530.00 | $1,590.00 | $1,590.00 | 1,721,167 |
| 2024-07-16 | $1,615.00 | $1,675.78 | $1,576.40 | $1,664.30 | $1,664.30 | 1,580,962 |
| 2024-07-15 | $1,524.00 | $1,639.00 | $1,492.43 | $1,611.28 | $1,611.28 | 2,467,083 |
| 2024-07-12 | $1,339.20 | $1,435.40 | $1,324.19 | $1,396.76 | $1,396.76 | 1,064,083 |
| 2024-07-11 | $1,396.00 | $1,432.00 | $1,329.24 | $1,358.56 | $1,358.56 | 1,354,893 |
| 2024-07-10 | $1,319.70 | $1,345.00 | $1,296.00 | $1,305.72 | $1,305.72 | 638,729 |
| 2024-07-09 | $1,313.88 | $1,320.00 | $1,278.09 | $1,301.77 | $1,301.77 | 896,851 |
| 2024-07-08 | $1,314.53 | $1,325.00 | $1,258.78 | $1,290.58 | $1,290.58 | 873,639 |
| 2024-07-05 | $1,215.50 | $1,299.17 | $1,202.32 | $1,281.72 | $1,281.72 | 1,502,908 |
| 2024-07-03 | $1,298.00 | $1,328.00 | $1,273.47 | $1,302.09 | $1,302.09 | 665,940 |
| 2024-07-02 | $1,365.51 | $1,384.41 | $1,306.57 | $1,320.19 | $1,320.19 | 922,911 |
| 2024-07-01 | $1,410.00 | $1,435.95 | $1,363.08 | $1,365.97 | $1,365.97 | 1,396,315 |
| 2024-06-28 | $1,516.42 | $1,519.00 | $1,367.02 | $1,377.48 | $1,377.48 | 3,411,349 |
| 2024-06-27 | $1,485.00 | $1,539.00 | $1,463.50 | $1,525.40 | $1,525.40 | 930,767 |
| 2024-06-26 | $1,472.29 | $1,505.02 | $1,445.00 | $1,457.73 | $1,457.73 | 750,175 |
| 2024-06-25 | $1,413.77 | $1,499.00 | $1,393.39 | $1,495.74 | $1,495.74 | 1,362,797 |
| 2024-06-24 | $1,398.00 | $1,448.90 | $1,325.54 | $1,372.15 | $1,372.15 | 1,608,074 |
| 2024-06-21 | $1,420.00 | $1,491.05 | $1,409.02 | $1,483.76 | $1,483.76 | 1,149,463 |
| 2024-06-20 | $1,482.11 | $1,505.59 | $1,422.06 | $1,465.40 | $1,465.40 | 909,760 |
| 2024-06-18 | $1,457.93 | $1,510.95 | $1,446.00 | $1,469.43 | $1,469.43 | 893,368 |
| 2024-06-17 | $1,499.80 | $1,569.01 | $1,421.17 | $1,507.26 | $1,507.26 | 1,207,636 |
| 2024-06-14 | $1,505.00 | $1,538.00 | $1,461.51 | $1,495.54 | $1,495.54 | 1,379,009 |
| 2024-06-13 | $1,563.30 | $1,573.76 | $1,441.01 | $1,483.88 | $1,483.88 | 2,110,766 |
| 2024-06-12 | $1,620.00 | $1,692.71 | $1,591.77 | $1,603.67 | $1,603.67 | 1,368,125 |
| 2024-06-11 | $1,542.00 | $1,564.15 | $1,486.60 | $1,555.49 | $1,555.49 | 1,141,182 |
| 2024-06-10 | $1,575.01 | $1,647.76 | $1,560.29 | $1,599.92 | $1,599.92 | 726,460 |
| 2024-06-07 | $1,671.02 | $1,717.70 | $1,585.00 | $1,596.20 | $1,596.20 | 1,262,688 |
| 2024-06-06 | $1,698.59 | $1,734.70 | $1,647.05 | $1,656.63 | $1,656.63 | 1,162,291 |
| 2024-06-05 | $1,675.00 | $1,717.84 | $1,636.24 | $1,694.69 | $1,694.69 | 1,095,585 |
| 2024-06-04 | $1,617.42 | $1,697.00 | $1,615.00 | $1,638.77 | $1,638.77 | 1,322,951 |
| 2024-06-03 | $1,601.00 | $1,656.00 | $1,560.42 | $1,627.41 | $1,627.41 | 1,116,361 |
| 2024-05-31 | $1,597.00 | $1,614.82 | $1,442.00 | $1,524.49 | $1,524.49 | 2,215,356 |
| 2024-05-30 | $1,653.00 | $1,714.99 | $1,531.96 | $1,541.00 | $1,541.00 | 1,477,645 |
| 2024-05-29 | $1,650.00 | $1,659.07 | $1,611.18 | $1,618.70 | $1,618.70 | 734,425 |
| 2024-05-28 | $1,650.00 | $1,691.55 | $1,610.02 | $1,675.35 | $1,675.35 | 1,079,936 |
| 2024-05-24 | $1,540.00 | $1,685.00 | $1,528.00 | $1,684.84 | $1,684.84 | 1,206,856 |
| 2024-05-23 | $1,669.21 | $1,670.00 | $1,530.33 | $1,544.07 | $1,544.07 | 1,158,811 |
| 2024-05-22 | $1,663.00 | $1,718.00 | $1,620.15 | $1,647.00 | $1,647.00 | 1,033,930 |
| 2024-05-21 | $1,730.00 | $1,740.00 | $1,645.00 | $1,655.42 | $1,655.42 | 1,276,143 |
| 2024-05-20 | $1,597.00 | $1,728.96 | $1,551.42 | $1,727.24 | $1,727.24 | 1,671,697 |
| 2024-05-17 | $1,500.98 | $1,585.00 | $1,469.00 | $1,584.50 | $1,584.50 | 1,652,932 |
| 2024-05-16 | $1,494.10 | $1,518.90 | $1,435.45 | $1,439.98 | $1,439.98 | 1,365,555 |
| 2024-05-15 | $1,379.60 | $1,520.34 | $1,351.09 | $1,503.47 | $1,503.47 | 2,058,643 |
| 2024-05-14 | $1,226.48 | $1,298.69 | $1,226.48 | $1,297.63 | $1,297.63 | 926,786 |
| 2024-05-13 | $1,217.94 | $1,264.15 | $1,203.00 | $1,245.96 | $1,245.96 | 875,725 |
| 2024-05-10 | $1,289.99 | $1,301.99 | $1,178.53 | $1,180.48 | $1,180.48 | 1,403,844 |
| 2024-05-09 | $1,230.00 | $1,303.00 | $1,200.99 | $1,263.64 | $1,263.64 | 1,053,370 |
| 2024-05-08 | $1,198.39 | $1,259.90 | $1,190.00 | $1,233.12 | $1,233.12 | 859,016 |
| 2024-05-07 | $1,278.20 | $1,319.00 | $1,251.30 | $1,257.45 | $1,257.45 | 996,768 |
| 2024-05-06 | $1,273.85 | $1,339.00 | $1,260.10 | $1,268.81 | $1,268.81 | 1,387,032 |
| 2024-05-03 | $1,201.01 | $1,242.00 | $1,172.82 | $1,223.01 | $1,223.01 | 1,511,774 |
| 2024-05-02 | $1,055.00 | $1,142.30 | $1,041.76 | $1,129.42 | $1,129.42 | 1,540,225 |
| 2024-05-01 | $1,015.53 | $1,109.33 | $1,010.00 | $1,028.27 | $1,028.27 | 1,924,884 |
| 2024-04-30 | $1,199.01 | $1,215.42 | $1,063.17 | $1,065.03 | $1,065.03 | 2,493,603 |
| 2024-04-29 | $1,250.00 | $1,308.42 | $1,228.42 | $1,292.97 | $1,292.97 | 1,013,073 |
| 2024-04-26 | $1,225.00 | $1,285.97 | $1,204.01 | $1,282.38 | $1,282.38 | 881,462 |
| 2024-04-25 | $1,226.00 | $1,267.72 | $1,201.14 | $1,240.41 | $1,240.41 | 773,403 |
| 2024-04-24 | $1,327.01 | $1,345.00 | $1,260.00 | $1,265.67 | $1,265.67 | 926,989 |
| 2024-04-23 | $1,311.00 | $1,394.45 | $1,298.89 | $1,338.64 | $1,338.64 | 1,047,846 |
| 2024-04-22 | $1,209.00 | $1,347.90 | $1,208.00 | $1,324.01 | $1,324.01 | 1,941,069 |
| 2024-04-19 | $1,237.00 | $1,258.65 | $1,166.24 | $1,174.11 | $1,174.11 | 1,474,654 |
| 2024-04-18 | $1,192.00 | $1,287.88 | $1,168.43 | $1,208.16 | $1,208.16 | 1,769,671 |
| 2024-04-17 | $1,258.00 | $1,264.22 | $1,131.99 | $1,188.05 | $1,188.05 | 2,037,397 |
| 2024-04-16 | $1,306.02 | $1,328.50 | $1,215.15 | $1,254.03 | $1,254.03 | 1,729,229 |
| 2024-04-15 | $1,470.00 | $1,489.97 | $1,321.05 | $1,335.88 | $1,335.88 | 1,612,542 |
| 2024-04-12 | $1,535.00 | $1,537.82 | $1,433.00 | $1,479.58 | $1,479.58 | 1,290,564 |
| 2024-04-11 | $1,543.00 | $1,578.37 | $1,510.09 | $1,551.81 | $1,551.81 | 1,438,591 |
| 2024-04-10 | $1,387.50 | $1,566.00 | $1,373.77 | $1,566.00 | $1,566.00 | 1,939,188 |
| 2024-04-09 | $1,478.10 | $1,480.17 | $1,375.00 | $1,441.02 | $1,441.02 | 1,659,597 |
| 2024-04-08 | $1,602.10 | $1,623.78 | $1,491.20 | $1,512.99 | $1,512.99 | 2,008,878 |
| 2024-04-05 | $1,570.00 | $1,674.25 | $1,432.00 | $1,439.00 | $1,439.00 | 2,243,354 |
| 2024-04-04 | $1,692.98 | $1,739.72 | $1,610.10 | $1,615.42 | $1,615.42 | 1,993,678 |
| 2024-04-03 | $1,580.01 | $1,699.49 | $1,568.32 | $1,606.11 | $1,606.11 | 1,964,439 |
| 2024-04-02 | $1,492.00 | $1,592.29 | $1,462.94 | $1,578.83 | $1,578.83 | 1,839,205 |
| 2024-04-01 | $1,645.01 | $1,690.19 | $1,586.56 | $1,636.74 | $1,636.74 | 1,983,928 |
| 2024-03-28 | $1,943.00 | $1,989.00 | $1,645.52 | $1,704.56 | $1,704.56 | 4,555,914 |
| 2024-03-27 | $1,953.00 | $1,999.99 | $1,842.00 | $1,919.16 | $1,919.16 | 2,622,609 |
| 2024-03-26 | $1,882.43 | $1,909.50 | $1,792.00 | $1,876.99 | $1,876.99 | 2,393,890 |
| 2024-03-25 | $1,605.00 | $1,873.65 | $1,594.42 | $1,856.00 | $1,856.00 | 3,884,027 |
| 2024-03-22 | $1,520.00 | $1,594.49 | $1,490.00 | $1,523.00 | $1,523.00 | 2,083,618 |
| 2024-03-21 | $1,594.12 | $1,704.36 | $1,581.02 | $1,599.29 | $1,599.29 | 3,158,981 |
| 2024-03-20 | $1,423.01 | $1,550.00 | $1,363.01 | $1,546.52 | $1,546.52 | 3,331,432 |
| 2024-03-19 | $1,326.07 | $1,450.00 | $1,230.12 | $1,417.50 | $1,417.50 | 4,464,413 |
| 2024-03-18 | $1,718.45 | $1,734.90 | $1,445.01 | $1,502.76 | $1,502.76 | 4,511,120 |
| 2024-03-15 | $1,600.01 | $1,815.00 | $1,570.00 | $1,782.36 | $1,782.36 | 4,474,994 |
| 2024-03-14 | $1,708.01 | $1,746.00 | $1,550.77 | $1,676.85 | $1,676.85 | 4,908,305 |
| 2024-03-13 | $1,660.00 | $1,774.00 | $1,620.00 | $1,766.15 | $1,766.15 | 3,629,266 |
| 2024-03-12 | $1,544.00 | $1,594.97 | $1,438.00 | $1,593.35 | $1,593.35 | 3,492,896 |
| 2024-03-11 | $1,550.00 | $1,657.06 | $1,477.35 | $1,484.23 | $1,484.23 | 3,997,234 |
| 2024-03-08 | $1,328.04 | $1,451.73 | $1,283.66 | $1,425.59 | $1,425.59 | 3,741,774 |
| 2024-03-07 | $1,284.98 | $1,321.04 | $1,225.00 | $1,300.02 | $1,300.02 | 2,167,716 |
| 2024-03-06 | $1,140.00 | $1,285.55 | $1,131.10 | $1,246.21 | $1,246.21 | 3,693,999 |
| 2024-03-05 | $1,244.19 | $1,337.79 | $1,035.06 | $1,051.01 | $1,051.01 | 5,736,628 |
| 2024-03-04 | $1,200.00 | $1,359.91 | $1,190.01 | $1,334.01 | $1,334.01 | 5,424,989 |
| 2024-03-01 | $996.00 | $1,080.00 | $992.00 | $1,079.39 | $1,079.39 | 2,696,436 |
| 2024-02-29 | $999.00 | $1,040.00 | $960.44 | $1,022.84 | $1,022.84 | 3,520,603 |
| 2024-02-28 | $952.00 | $1,008.88 | $915.50 | $962.95 | $962.95 | 4,838,819 |
| 2024-02-27 | $866.10 | $890.00 | $841.76 | $871.80 | $871.80 | 2,274,761 |
| 2024-02-26 | $687.94 | $809.95 | $687.94 | $796.48 | $796.48 | 2,269,529 |
| 2024-02-23 | $699.01 | $704.29 | $678.06 | $687.44 | $687.44 | 739,284 |
| 2024-02-22 | $683.70 | $723.25 | $679.99 | $713.15 | $713.15 | 1,042,512 |
| 2024-02-21 | $684.30 | $685.38 | $664.26 | $672.80 | $672.80 | 703,306 |
| 2024-02-20 | $710.79 | $721.98 | $670.27 | $704.98 | $704.98 | 968,005 |
| 2024-02-16 | $735.00 | $740.00 | $689.38 | $699.56 | $699.56 | 1,340,711 |
| 2024-02-15 | $792.44 | $806.78 | $707.51 | $718.00 | $718.00 | 2,382,769 |
| 2024-02-14 | $746.00 | $774.84 | $734.17 | $769.88 | $769.88 | 2,070,474 |
| 2024-02-13 | $675.00 | $701.22 | $655.55 | $686.02 | $686.02 | 1,366,932 |
| 2024-02-12 | $651.99 | $725.27 | $650.17 | $717.52 | $717.52 | 2,309,973 |
| 2024-02-09 | $627.40 | $648.90 | $614.12 | $646.32 | $646.32 | 2,468,457 |
| 2024-02-08 | $530.00 | $588.46 | $525.05 | $587.81 | $587.81 | 2,263,110 |
| 2024-02-07 | $499.47 | $508.63 | $467.49 | $508.01 | $508.01 | 1,099,748 |
| 2024-02-06 | $493.30 | $509.19 | $493.12 | $498.00 | $498.00 | 689,874 |
| 2024-02-05 | $502.00 | $503.48 | $482.00 | $490.60 | $490.60 | 859,930 |
| 2024-02-02 | $497.25 | $509.00 | $491.00 | $500.10 | $500.10 | 609,800 |
| 2024-02-01 | $501.80 | $515.06 | $495.96 | $503.48 | $503.48 | 628,083 |
| 2024-01-31 | $508.00 | $527.89 | $499.43 | $501.21 | $501.21 | 937,963 |
| 2024-01-30 | $516.98 | $525.80 | $507.64 | $519.51 | $519.51 | 738,813 |
| 2024-01-29 | $500.00 | $524.97 | $490.21 | $513.81 | $513.81 | 1,364,889 |
| 2024-01-26 | $470.00 | $500.95 | $464.75 | $494.50 | $494.50 | 1,466,040 |
| 2024-01-25 | $452.32 | $464.00 | $445.89 | $457.78 | $457.78 | 660,846 |
| 2024-01-24 | $460.00 | $462.00 | $445.05 | $450.99 | $450.99 | 800,003 |
| 2024-01-23 | $450.00 | $459.82 | $438.74 | $450.19 | $450.19 | 1,171,607 |
| 2024-01-22 | $468.00 | $483.96 | $455.39 | $470.19 | $470.19 | 1,143,145 |
| 2024-01-19 | $484.50 | $487.20 | $465.00 | $481.00 | $481.00 | 1,174,835 |
| 2024-01-18 | $500.00 | $522.00 | $477.85 | $486.60 | $486.60 | 1,660,492 |
| 2024-01-17 | $474.23 | $499.10 | $474.23 | $499.00 | $499.00 | 976,587 |
| 2024-01-16 | $479.00 | $489.48 | $467.00 | $482.14 | $482.14 | 1,645,349 |
| 2024-01-12 | $525.02 | $525.89 | $481.00 | $485.53 | $485.53 | 2,740,278 |
| 2024-01-11 | $598.99 | $611.00 | $530.30 | $536.18 | $536.18 | 2,570,391 |
| 2024-01-10 | $566.68 | $587.00 | $553.84 | $565.67 | $565.67 | 1,640,946 |
| 2024-01-09 | $600.00 | $602.78 | $571.25 | $577.29 | $577.29 | 1,434,643 |
| 2024-01-08 | $640.00 | $646.88 | $586.52 | $598.01 | $598.01 | 2,514,255 |
| 2024-01-05 | $648.71 | $654.03 | $630.03 | $631.08 | $631.08 | 922,605 |
| 2024-01-04 | $638.60 | $668.00 | $628.45 | $655.81 | $655.81 | 1,119,272 |
| 2024-01-03 | $643.22 | $658.55 | $625.30 | $631.06 | $631.06 | 1,880,569 |
| 2024-01-02 | $692.49 | $727.77 | $680.00 | $685.15 | $685.15 | 2,207,441 |
| 2023-12-29 | $674.83 | $680.00 | $617.17 | $631.62 | $631.62 | 1,581,804 |
| 2023-12-28 | $654.69 | $689.35 | $653.52 | $667.88 | $667.88 | 1,580,768 |
| 2023-12-27 | $613.80 | $673.82 | $612.01 | $670.71 | $670.71 | 2,112,590 |
| 2023-12-26 | $609.49 | $615.55 | $596.49 | $603.89 | $603.89 | 1,204,709 |
| 2023-12-22 | $581.96 | $622.58 | $578.70 | $619.24 | $619.24 | 1,261,980 |
| 2023-12-21 | $588.10 | $591.32 | $574.40 | $581.95 | $581.95 | 715,926 |
| 2023-12-20 | $589.77 | $599.57 | $572.10 | $573.47 | $573.47 | 1,378,475 |
| 2023-12-19 | $583.50 | $590.41 | $564.51 | $571.30 | $571.30 | 867,512 |
| 2023-12-18 | $561.10 | $579.00 | $559.00 | $571.90 | $571.90 | 850,328 |
| 2023-12-15 | $575.00 | $575.23 | $564.65 | $570.41 | $570.41 | 988,031 |
| 2023-12-14 | $588.00 | $590.00 | $575.65 | $582.37 | $582.37 | 916,693 |
| 2023-12-13 | $557.59 | $586.00 | $552.29 | $586.00 | $586.00 | 969,955 |
| 2023-12-12 | $560.00 | $566.97 | $549.01 | $558.32 | $558.32 | 708,029 |
| 2023-12-11 | $574.11 | $577.88 | $546.18 | $555.80 | $555.80 | 1,341,062 |
| 2023-12-08 | $573.48 | $599.39 | $572.81 | $599.39 | $599.39 | 953,073 |
| 2023-12-07 | $557.20 | $578.06 | $552.10 | $571.09 | $571.09 | 573,573 |
| 2023-12-06 | $585.12 | $586.56 | $566.14 | $568.89 | $568.89 | 945,673 |
| 2023-12-05 | $566.00 | $589.90 | $563.38 | $577.50 | $577.50 | 1,446,782 |
| 2023-12-04 | $567.00 | $577.77 | $550.00 | $563.22 | $563.22 | 1,752,961 |
| 2023-12-01 | $503.53 | $529.80 | $503.37 | $527.68 | $527.68 | 1,404,062 |
| 2023-11-30 | $498.00 | $504.99 | $487.31 | $498.30 | $498.30 | 740,515 |
| 2023-11-29 | $507.98 | $513.50 | $497.00 | $507.10 | $507.10 | 656,929 |
| 2023-11-28 | $505.12 | $515.27 | $498.25 | $505.87 | $505.87 | 887,676 |
| 2023-11-27 | $505.75 | $514.80 | $495.30 | $495.38 | $495.38 | 1,055,531 |
| 2023-11-24 | $510.00 | $526.79 | $505.53 | $520.24 | $520.24 | 902,933 |
| 2023-11-22 | $494.00 | $509.44 | $481.08 | $507.88 | $507.88 | 733,986 |
| 2023-11-21 | $497.99 | $503.14 | $484.53 | $493.04 | $493.04 | 795,577 |
| 2023-11-20 | $492.01 | $512.52 | $492.01 | $508.53 | $508.53 | 1,055,090 |
| 2023-11-17 | $492.65 | $495.91 | $483.39 | $486.22 | $486.22 | 750,797 |
| 2023-11-16 | $494.00 | $502.77 | $482.97 | $489.08 | $489.08 | 1,146,391 |
| 2023-11-15 | $486.34 | $509.28 | $480.67 | $505.95 | $505.95 | 1,450,157 |
| 2023-11-14 | $506.70 | $506.99 | $460.00 | $480.00 | $480.00 | 1,661,942 |
| 2023-11-13 | $502.00 | $506.90 | $486.77 | $504.88 | $504.88 | 925,056 |
| 2023-11-10 | $504.00 | $513.32 | $494.54 | $509.18 | $509.18 | 947,170 |
| 2023-11-09 | $498.29 | $535.21 | $485.89 | $494.07 | $494.07 | 2,113,891 |
| 2023-11-08 | $469.08 | $478.60 | $458.49 | $474.50 | $474.50 | 773,556 |
| 2023-11-07 | $454.00 | $474.87 | $449.00 | $473.55 | $473.55 | 724,772 |
| 2023-11-06 | $461.02 | $472.99 | $451.01 | $459.63 | $459.63 | 782,709 |
| 2023-11-03 | $444.98 | $464.19 | $441.40 | $453.95 | $453.95 | 941,756 |
| 2023-11-02 | $440.48 | $454.05 | $424.00 | $453.63 | $453.63 | 1,184,338 |
| 2023-11-01 | $429.62 | $430.00 | $412.36 | $426.67 | $426.67 | 752,180 |
| 2023-10-31 | $416.50 | $423.77 | $410.05 | $423.39 | $423.39 | 615,351 |
| 2023-10-30 | $423.00 | $434.65 | $410.00 | $420.22 | $420.22 | 825,838 |
| 2023-10-27 | $420.00 | $421.46 | $398.20 | $406.76 | $406.76 | 733,561 |
| 2023-10-26 | $420.00 | $430.00 | $406.23 | $413.45 | $413.45 | 1,006,899 |
| 2023-10-25 | $434.79 | $449.49 | $425.11 | $433.22 | $433.22 | 1,260,093 |
| 2023-10-24 | $408.39 | $438.99 | $401.27 | $424.87 | $424.87 | 2,246,730 |
| 2023-10-23 | $355.35 | $383.90 | $346.09 | $377.49 | $377.49 | 1,281,472 |
| 2023-10-20 | $353.65 | $362.00 | $344.21 | $348.04 | $348.04 | 876,361 |
| 2023-10-19 | $330.72 | $348.78 | $328.14 | $342.35 | $342.35 | 535,578 |
| 2023-10-18 | $335.89 | $338.26 | $326.46 | $329.14 | $329.14 | 368,667 |
| 2023-10-17 | $321.34 | $340.91 | $321.34 | $335.41 | $335.41 | 615,097 |
| 2023-10-16 | $338.00 | $353.00 | $321.05 | $325.80 | $325.80 | 1,258,418 |
| 2023-10-13 | $327.62 | $327.62 | $314.25 | $318.22 | $318.22 | 397,102 |
| 2023-10-12 | $335.00 | $335.00 | $320.86 | $323.60 | $323.60 | 445,109 |
| 2023-10-11 | $338.60 | $340.27 | $330.35 | $334.61 | $334.61 | 306,504 |
| 2023-10-10 | $341.24 | $346.47 | $337.01 | $340.46 | $340.46 | 386,672 |
| 2023-10-09 | $331.53 | $344.24 | $331.43 | $340.45 | $340.45 | 380,717 |
| 2023-10-06 | $320.00 | $341.78 | $319.17 | $340.63 | $340.63 | 473,150 |
| 2023-10-05 | $323.79 | $328.00 | $315.18 | $323.42 | $323.42 | 410,579 |
| 2023-10-04 | $314.85 | $323.93 | $307.11 | $320.40 | $320.40 | 493,757 |
| 2023-10-03 | $323.90 | $326.00 | $311.00 | $311.33 | $311.33 | 645,252 |
| 2023-10-02 | $346.57 | $352.84 | $327.52 | $329.49 | $329.49 | 853,511 |
| 2023-09-29 | $332.72 | $334.48 | $324.90 | $328.28 | $328.28 | 391,974 |
| 2023-09-28 | $319.80 | $337.55 | $315.65 | $328.92 | $328.92 | 643,196 |
| 2023-09-27 | $322.62 | $326.90 | $310.10 | $315.63 | $315.63 | 387,585 |
| 2023-09-26 | $324.00 | $329.00 | $317.17 | $317.30 | $317.30 | 385,673 |
| 2023-09-25 | $319.50 | $327.61 | $315.64 | $327.60 | $327.60 | 384,383 |
| 2023-09-22 | $324.75 | $328.14 | $320.57 | $322.81 | $322.81 | 283,437 |
| 2023-09-21 | $325.80 | $328.66 | $321.59 | $326.06 | $326.06 | 366,006 |
| 2023-09-20 | $343.50 | $344.34 | $333.04 | $333.47 | $333.47 | 383,392 |
| 2023-09-19 | $344.11 | $350.20 | $333.50 | $339.26 | $339.26 | 557,840 |
| 2023-09-18 | $351.25 | $356.33 | $338.99 | $340.62 | $340.62 | 578,136 |
| 2023-09-15 | $346.40 | $346.40 | $336.36 | $340.78 | $340.78 | 498,799 |
| 2023-09-14 | $350.00 | $361.99 | $346.04 | $346.40 | $346.40 | 670,032 |
| 2023-09-13 | $347.30 | $352.56 | $340.60 | $341.84 | $341.84 | 478,626 |
| 2023-09-12 | $355.00 | $367.60 | $345.30 | $347.76 | $347.76 | 765,536 |
| 2023-09-11 | $355.00 | $356.61 | $336.00 | $342.68 | $342.68 | 753,658 |
| 2023-09-08 | $352.42 | $356.28 | $347.00 | $356.28 | $356.28 | 459,397 |
| 2023-09-07 | $346.50 | $356.82 | $337.84 | $353.07 | $353.07 | 492,731 |
| 2023-09-06 | $349.50 | $359.00 | $345.26 | $350.70 | $350.70 | 572,536 |
| 2023-09-05 | $351.48 | $353.97 | $344.58 | $349.25 | $349.25 | 300,775 |
| 2023-09-01 | $357.54 | $360.94 | $346.63 | $351.48 | $351.48 | 406,849 |
| 2023-08-31 | $375.10 | $375.67 | $354.24 | $357.53 | $357.53 | 605,144 |
| 2023-08-30 | $375.10 | $377.32 | $367.60 | $371.68 | $371.68 | 605,103 |
| 2023-08-29 | $342.23 | $387.99 | $341.93 | $381.52 | $381.52 | 1,528,169 |
| 2023-08-28 | $339.36 | $350.38 | $338.55 | $344.37 | $344.37 | 352,205 |
| 2023-08-25 | $339.68 | $345.00 | $329.03 | $336.05 | $336.05 | 366,504 |
| 2023-08-24 | $348.92 | $349.50 | $332.45 | $336.56 | $336.56 | 507,733 |
| 2023-08-23 | $330.00 | $350.52 | $327.50 | $346.40 | $346.40 | 517,382 |
| 2023-08-22 | $341.48 | $345.23 | $328.00 | $329.51 | $329.51 | 382,654 |
| 2023-08-21 | $330.29 | $336.98 | $325.02 | $335.25 | $335.25 | 417,215 |
| 2023-08-18 | $331.49 | $338.58 | $322.29 | $328.62 | $328.62 | 1,101,223 |
| 2023-08-17 | $361.60 | $365.59 | $345.37 | $346.79 | $346.79 | 806,074 |
| 2023-08-16 | $373.46 | $377.28 | $366.26 | $369.67 | $369.67 | 313,621 |
| 2023-08-15 | $389.04 | $392.69 | $375.83 | $376.15 | $376.15 | 418,408 |
| 2023-08-14 | $381.57 | $392.60 | $375.28 | $388.83 | $388.83 | 382,411 |
| 2023-08-11 | $378.01 | $388.00 | $372.10 | $384.31 | $384.31 | 334,283 |
| 2023-08-10 | $380.32 | $390.06 | $372.01 | $378.01 | $378.01 | 411,372 |
| 2023-08-09 | $395.97 | $396.50 | $376.00 | $377.84 | $377.84 | 512,089 |
| 2023-08-08 | $380.00 | $396.00 | $374.72 | $389.48 | $389.48 | 771,907 |
| 2023-08-07 | $371.03 | $373.56 | $357.70 | $370.82 | $370.82 | 695,364 |
| 2023-08-04 | $390.01 | $395.76 | $374.45 | $376.97 | $376.97 | 551,153 |
| 2023-08-03 | $400.01 | $402.37 | $387.62 | $389.91 | $389.91 | 653,192 |
| 2023-08-02 | $434.98 | $437.00 | $401.18 | $407.33 | $407.33 | 1,055,940 |
| 2023-08-01 | $430.00 | $438.00 | $420.88 | $434.98 | $434.98 | 668,565 |
| 2023-07-31 | $440.00 | $442.84 | $432.20 | $437.88 | $437.88 | 486,969 |
| 2023-07-28 | $434.00 | $438.74 | $424.84 | $434.61 | $434.61 | 464,240 |
| 2023-07-27 | $451.00 | $452.46 | $424.17 | $426.15 | $426.15 | 565,513 |
| 2023-07-26 | $436.82 | $447.93 | $436.28 | $443.46 | $443.46 | 530,049 |
| 2023-07-25 | $430.94 | $442.42 | $430.21 | $436.82 | $436.82 | 447,851 |
| 2023-07-24 | $427.64 | $431.87 | $412.93 | $430.94 | $430.94 | 655,487 |
| 2023-07-21 | $441.91 | $445.88 | $426.55 | $436.65 | $436.65 | 563,413 |
| 2023-07-20 | $455.21 | $461.31 | $435.20 | $440.83 | $440.83 | 631,719 |
| 2023-07-19 | $451.77 | $461.60 | $446.76 | $453.10 | $453.10 | 550,183 |
| 2023-07-18 | $449.48 | $454.00 | $435.00 | $445.80 | $445.80 | 783,635 |
| 2023-07-17 | $457.20 | $467.00 | $444.35 | $449.88 | $449.88 | 863,314 |
| 2023-07-14 | $455.46 | $475.09 | $447.18 | $458.86 | $458.86 | 1,724,352 |
| 2023-07-13 | $418.00 | $466.99 | $412.78 | $461.83 | $461.83 | 2,078,277 |
| 2023-07-12 | $418.00 | $420.98 | $405.24 | $413.49 | $413.49 | 923,636 |
| 2023-07-11 | $401.00 | $415.00 | $396.92 | $412.30 | $412.30 | 1,198,279 |
| 2023-07-10 | $381.17 | $408.01 | $370.05 | $407.71 | $407.71 | 997,608 |
| 2023-07-07 | $373.59 | $392.00 | $373.59 | $380.74 | $380.74 | 941,766 |
| 2023-07-06 | $380.59 | $385.01 | $362.00 | $376.55 | $376.55 | 892,716 |
| 2023-07-05 | $367.01 | $382.99 | $359.10 | $378.11 | $378.11 | 1,186,804 |
| 2023-07-03 | $347.00 | $378.27 | $345.99 | $377.84 | $377.84 | 1,106,503 |
| 2023-06-30 | $349.97 | $352.75 | $322.26 | $342.42 | $342.42 | 1,525,508 |
| 2023-06-29 | $335.64 | $340.79 | $328.50 | $340.26 | $340.26 | 857,415 |
| 2023-06-28 | $319.91 | $332.81 | $318.45 | $325.61 | $325.61 | 659,081 |
| 2023-06-27 | $312.30 | $327.99 | $311.53 | $324.88 | $324.88 | 877,332 |
| 2023-06-26 | $324.00 | $328.60 | $301.09 | $305.74 | $305.74 | 1,127,283 |
| 2023-06-23 | $327.00 | $337.00 | $317.30 | $329.11 | $329.11 | 1,561,886 |
| 2023-06-22 | $332.49 | $337.45 | $313.13 | $327.23 | $327.23 | 1,136,363 |
| 2023-06-21 | $324.00 | $338.00 | $320.31 | $331.31 | $331.31 | 1,927,004 |
| 2023-06-20 | $300.00 | $315.18 | $289.69 | $313.40 | $313.40 | 1,893,929 |
| 2023-06-16 | $284.99 | $298.00 | $280.96 | $293.39 | $293.39 | 1,423,282 |
| 2023-06-15 | $274.15 | $281.38 | $266.00 | $277.92 | $277.92 | 785,733 |
| 2023-06-14 | $284.11 | $286.15 | $276.73 | $282.88 | $282.88 | 399,706 |
| 2023-06-13 | $284.30 | $284.88 | $274.95 | $283.82 | $283.82 | 443,633 |
| 2023-06-12 | $279.13 | $281.66 | $275.00 | $277.70 | $277.70 | 371,546 |
| 2023-06-09 | $293.50 | $295.76 | $280.51 | $282.33 | $282.33 | 566,497 |
| 2023-06-08 | $289.69 | $297.24 | $283.57 | $290.93 | $290.93 | 483,207 |
| 2023-06-07 | $298.82 | $302.27 | $288.00 | $290.81 | $290.81 | 675,549 |
| 2023-06-06 | $270.00 | $304.57 | $266.55 | $298.82 | $298.82 | 1,877,948 |
| 2023-06-05 | $294.47 | $296.96 | $271.20 | $276.36 | $276.36 | 1,404,008 |
| 2023-06-02 | $305.27 | $306.00 | $290.64 | $302.13 | $302.13 | 726,464 |
| 2023-06-01 | $298.50 | $307.73 | $295.64 | $299.94 | $299.94 | 548,898 |
| 2023-05-31 | $294.01 | $302.77 | $289.00 | $301.63 | $301.63 | 622,366 |
| 2023-05-30 | $300.10 | $313.64 | $296.75 | $299.27 | $299.27 | 946,635 |
| 2023-05-26 | $279.80 | $294.89 | $279.20 | $285.10 | $285.10 | 654,984 |
| 2023-05-25 | $287.91 | $288.84 | $272.85 | $280.99 | $280.99 | 878,367 |
| 2023-05-24 | $282.00 | $286.95 | $276.63 | $284.43 | $284.43 | 806,437 |
| 2023-05-23 | $299.19 | $301.20 | $288.26 | $289.33 | $289.33 | 643,284 |
| 2023-05-22 | $287.78 | $297.06 | $286.02 | $294.12 | $294.12 | 591,029 |
| 2023-05-19 | $290.90 | $291.96 | $282.58 | $288.28 | $288.28 | 373,181 |
| 2023-05-18 | $289.00 | $297.21 | $280.01 | $287.58 | $287.58 | 669,631 |
| 2023-05-17 | $271.49 | $291.05 | $269.26 | $290.57 | $290.57 | 611,314 |
| 2023-05-16 | $277.50 | $283.00 | $272.37 | $273.44 | $273.44 | 465,391 |
| 2023-05-15 | $280.00 | $286.88 | $276.00 | $282.50 | $282.50 | 650,719 |
| 2023-05-12 | $284.90 | $286.59 | $266.51 | $271.00 | $271.00 | 1,085,052 |
| 2023-05-11 | $311.35 | $311.35 | $284.76 | $287.37 | $287.37 | 1,542,238 |
| 2023-05-10 | $313.24 | $325.65 | $305.00 | $315.11 | $315.11 | 1,295,162 |
| 2023-05-09 | $297.51 | $310.00 | $289.63 | $303.43 | $303.43 | 722,048 |
| 2023-05-08 | $311.15 | $311.75 | $294.00 | $294.67 | $294.67 | 1,042,991 |
| 2023-05-05 | $313.00 | $328.72 | $312.00 | $326.72 | $326.72 | 908,214 |
| 2023-05-04 | $311.15 | $321.19 | $307.50 | $312.24 | $312.24 | 715,060 |
| 2023-05-03 | $320.49 | $321.89 | $301.68 | $304.25 | $304.25 | 1,193,008 |
| 2023-05-02 | $310.14 | $332.93 | $305.13 | $328.01 | $328.01 | 1,373,302 |
| 2023-05-01 | $320.00 | $323.36 | $304.24 | $307.47 | $307.47 | 905,513 |
| 2023-04-28 | $313.04 | $328.98 | $308.09 | $328.38 | $328.38 | 760,730 |
| 2023-04-27 | $306.51 | $318.88 | $296.01 | $318.64 | $318.64 | 1,016,515 |
| 2023-04-26 | $310.50 | $321.64 | $296.30 | $299.46 | $299.46 | 1,067,466 |
| 2023-04-25 | $282.36 | $296.89 | $280.15 | $290.91 | $290.91 | 569,951 |
| 2023-04-24 | $291.03 | $297.95 | $283.00 | $285.33 | $285.33 | 567,638 |
| 2023-04-21 | $297.34 | $300.50 | $287.74 | $291.02 | $291.02 | 657,618 |
| 2023-04-20 | $310.27 | $312.90 | $292.27 | $294.71 | $294.71 | 823,266 |
| 2023-04-19 | $319.88 | $321.99 | $312.90 | $314.72 | $314.72 | 623,466 |
| 2023-04-18 | $325.00 | $334.00 | $324.00 | $329.85 | $329.85 | 1,000,052 |
| 2023-04-17 | $321.73 | $322.47 | $312.20 | $313.03 | $313.03 | 765,284 |
| 2023-04-14 | $342.85 | $347.63 | $324.61 | $333.75 | $333.75 | 872,087 |
| 2023-04-13 | $330.42 | $345.00 | $327.00 | $340.72 | $340.72 | 1,113,172 |
| 2023-04-12 | $334.25 | $335.75 | $318.34 | $322.83 | $322.83 | 881,248 |
| 2023-04-11 | $321.91 | $337.82 | $318.10 | $332.35 | $332.35 | 1,426,746 |
| 2023-04-10 | $290.00 | $312.94 | $285.00 | $312.78 | $312.78 | 1,002,575 |
| 2023-04-06 | $286.51 | $295.48 | $278.37 | $290.10 | $290.10 | 426,123 |
| 2023-04-05 | $303.45 | $307.00 | $283.51 | $290.84 | $290.84 | 812,388 |
| 2023-04-04 | $299.58 | $301.36 | $285.74 | $298.98 | $298.98 | 623,457 |
| 2023-04-03 | $290.99 | $301.00 | $288.16 | $297.39 | $297.39 | 765,375 |
| 2023-03-31 | $283.46 | $295.40 | $280.00 | $292.32 | $292.32 | 1,037,982 |
| 2023-03-30 | $287.90 | $288.50 | $274.57 | $279.23 | $279.23 | 708,072 |
| 2023-03-29 | $257.80 | $285.42 | $255.45 | $284.03 | $284.03 | 1,010,852 |
| 2023-03-28 | $236.77 | $248.54 | $232.50 | $248.26 | $248.26 | 672,126 |
| 2023-03-27 | $259.86 | $260.21 | $230.72 | $238.96 | $238.96 | 1,133,090 |
| 2023-03-24 | $259.14 | $263.48 | $247.31 | $256.67 | $256.67 | 656,994 |
| 2023-03-23 | $249.01 | $271.00 | $248.04 | $263.33 | $263.33 | 1,124,950 |
| 2023-03-22 | $276.00 | $278.09 | $246.01 | $246.86 | $246.86 | 1,112,951 |
| 2023-03-21 | $268.99 | $278.93 | $260.65 | $273.38 | $273.38 | 881,099 |
| 2023-03-20 | $280.43 | $281.73 | $258.37 | $263.96 | $263.96 | 1,252,422 |
| 2023-03-17 | $255.53 | $274.00 | $249.01 | $267.66 | $267.66 | 2,022,382 |
| 2023-03-16 | $225.18 | $245.11 | $223.27 | $241.08 | $241.08 | 766,821 |
| 2023-03-15 | $227.00 | $234.98 | $216.53 | $227.55 | $227.55 | 689,542 |
| 2023-03-14 | $239.08 | $244.41 | $222.09 | $229.47 | $229.47 | 1,130,353 |
| 2023-03-13 | $202.02 | $229.62 | $196.35 | $223.16 | $223.16 | 1,532,955 |
| 2023-03-10 | $205.75 | $207.58 | $188.30 | $192.01 | $192.01 | 1,330,319 |
| 2023-03-09 | $230.35 | $231.43 | $210.11 | $210.82 | $210.82 | 824,185 |
| 2023-03-08 | $230.40 | $234.94 | $227.00 | $232.72 | $232.72 | 462,711 |
| 2023-03-07 | $236.00 | $241.00 | $230.93 | $231.44 | $231.44 | 493,557 |
| 2023-03-06 | $249.35 | $252.04 | $237.05 | $237.45 | $237.45 | 477,012 |
| 2023-03-03 | $240.20 | $252.34 | $236.85 | $246.91 | $246.91 | 760,380 |
| 2023-03-02 | $248.99 | $253.87 | $241.67 | $252.89 | $252.89 | 492,847 |
| 2023-03-01 | $263.88 | $268.55 | $253.34 | $257.91 | $257.91 | 345,219 |
| 2023-02-28 | $259.79 | $269.75 | $256.04 | $262.27 | $262.27 | 397,798 |
| 2023-02-27 | $263.59 | $269.71 | $255.83 | $258.65 | $258.65 | 348,767 |
| 2023-02-24 | $261.42 | $262.05 | $248.87 | $255.80 | $255.80 | 503,539 |
| 2023-02-23 | $270.95 | $275.59 | $261.59 | $265.75 | $265.75 | 301,498 |
| 2023-02-22 | $266.38 | $273.48 | $262.44 | $268.58 | $268.58 | 421,439 |
| 2023-02-21 | $286.24 | $290.74 | $267.54 | $269.92 | $269.92 | 571,461 |
| 2023-02-17 | $283.29 | $297.41 | $273.85 | $294.05 | $294.05 | 552,908 |
| 2023-02-16 | $296.00 | $315.00 | $282.84 | $284.03 | $284.03 | 970,741 |
| 2023-02-15 | $275.58 | $299.73 | $272.09 | $298.40 | $298.40 | 705,397 |
| 2023-02-14 | $251.02 | $276.78 | $244.00 | $271.14 | $271.14 | 672,824 |
| 2023-02-13 | $239.03 | $250.65 | $236.54 | $249.25 | $249.25 | 289,402 |
| 2023-02-10 | $246.00 | $252.59 | $241.01 | $243.37 | $243.37 | 436,236 |
| 2023-02-09 | $276.01 | $277.61 | $245.58 | $249.04 | $249.04 | 726,813 |
| 2023-02-08 | $282.43 | $290.41 | $271.66 | $275.96 | $275.96 | 315,567 |
| 2023-02-07 | $279.75 | $287.33 | $270.38 | $283.87 | $283.87 | 501,338 |
| 2023-02-06 | $274.31 | $286.23 | $271.16 | $282.05 | $282.05 | 420,617 |
| 2023-02-03 | $279.11 | $303.40 | $278.38 | $284.76 | $284.76 | 629,280 |
| 2023-02-02 | $275.00 | $302.90 | $274.86 | $292.13 | $292.13 | 1,041,457 |
| 2023-02-01 | $251.00 | $273.60 | $244.25 | $267.92 | $267.92 | 655,439 |
| 2023-01-31 | $249.00 | $257.76 | $248.00 | $251.73 | $251.73 | 378,777 |
| 2023-01-30 | $252.35 | $258.85 | $239.42 | $245.69 | $245.69 | 532,663 |
| 2023-01-27 | $240.00 | $262.10 | $240.00 | $258.36 | $258.36 | 629,243 |
| 2023-01-26 | $253.03 | $254.99 | $236.99 | $245.32 | $245.32 | 412,296 |
| 2023-01-25 | $240.40 | $247.52 | $232.15 | $245.84 | $245.84 | 374,645 |
| 2023-01-24 | $247.00 | $251.02 | $241.85 | $247.50 | $247.50 | 315,709 |
| 2023-01-23 | $240.95 | $250.50 | $235.77 | $250.22 | $250.22 | 727,551 |
| 2023-01-20 | $224.19 | $241.87 | $219.03 | $240.03 | $240.03 | 729,935 |
| 2023-01-19 | $216.77 | $227.87 | $214.49 | $221.45 | $221.45 | 494,209 |
| 2023-01-18 | $237.00 | $242.03 | $209.62 | $221.19 | $221.19 | 1,137,771 |
| 2023-01-17 | $232.00 | $239.67 | $222.75 | $235.92 | $235.92 | 1,086,305 |
| 2023-01-13 | $206.00 | $222.17 | $202.70 | $216.97 | $216.97 | 845,659 |
| 2023-01-12 | $203.65 | $213.43 | $189.31 | $210.17 | $210.17 | 996,006 |
| 2023-01-11 | $189.00 | $196.45 | $184.11 | $194.76 | $194.76 | 665,868 |
| 2023-01-10 | $174.35 | $190.97 | $170.00 | $190.00 | $190.00 | 652,391 |
| 2023-01-09 | $170.00 | $181.87 | $165.40 | $175.01 | $175.01 | 714,634 |
| 2023-01-06 | $152.61 | $161.89 | $147.10 | $160.45 | $160.45 | 492,903 |
| 2023-01-05 | $160.54 | $160.54 | $149.77 | $156.56 | $156.56 | 409,178 |
| 2023-01-04 | $146.80 | $165.70 | $145.90 | $165.06 | $165.06 | 1,010,300 |
| 2023-01-03 | $145.67 | $146.52 | $139.38 | $145.02 | $145.02 | 628,309 |
| 2022-12-30 | $133.82 | $142.09 | $132.56 | $141.57 | $141.57 | 702,052 |
| 2022-12-29 | $138.90 | $143.00 | $133.77 | $136.63 | $136.63 | 715,666 |
| 2022-12-28 | $147.00 | $151.09 | $137.91 | $138.09 | $138.09 | 690,439 |
| 2022-12-27 | $160.00 | $160.07 | $145.68 | $147.74 | $147.74 | 712,800 |
| 2022-12-23 | $165.54 | $167.59 | $160.54 | $162.67 | $162.67 | 285,922 |
| 2022-12-22 | $168.30 | $168.30 | $160.92 | $166.23 | $166.23 | 432,767 |
| 2022-12-21 | $169.01 | $172.07 | $166.64 | $168.82 | $168.82 | 218,421 |
| 2022-12-20 | $170.37 | $175.43 | $168.00 | $168.85 | $168.85 | 305,941 |
| 2022-12-19 | $172.31 | $178.84 | $168.38 | $170.21 | $170.21 | 368,425 |
| 2022-12-16 | $183.76 | $185.64 | $172.33 | $173.75 | $173.75 | 722,735 |
| 2022-12-15 | $197.50 | $199.01 | $186.00 | $188.00 | $188.00 | 441,106 |
| 2022-12-14 | $203.00 | $213.78 | $201.91 | $202.73 | $202.73 | 529,056 |
| 2022-12-13 | $206.45 | $211.84 | $195.52 | $201.81 | $201.81 | 438,609 |
| 2022-12-12 | $199.00 | $200.49 | $194.79 | $196.16 | $196.16 | 407,685 |
| 2022-12-09 | $201.01 | $203.48 | $196.42 | $203.25 | $203.25 | 406,445 |
| 2022-12-08 | $194.50 | $203.27 | $190.23 | $202.57 | $202.57 | 316,897 |
| 2022-12-07 | $192.61 | $198.97 | $190.28 | $193.49 | $193.49 | 296,534 |
| 2022-12-06 | $194.60 | $197.84 | $187.39 | $195.52 | $195.52 | 385,010 |
| 2022-12-05 | $208.50 | $210.73 | $187.25 | $195.67 | $195.67 | 771,438 |
| 2022-12-02 | $195.68 | $211.49 | $195.34 | $206.94 | $206.94 | 593,316 |
| 2022-12-01 | $197.19 | $206.53 | $196.00 | $198.98 | $198.98 | 423,579 |
| 2022-11-30 | $189.20 | $198.32 | $181.00 | $198.09 | $198.09 | 655,807 |
| 2022-11-29 | $180.20 | $182.51 | $175.64 | $182.00 | $182.00 | 543,966 |
| 2022-11-28 | $178.72 | $181.43 | $169.16 | $176.67 | $176.67 | 660,089 |
| 2022-11-25 | $172.03 | $183.00 | $172.02 | $183.00 | $183.00 | 263,416 |
| 2022-11-23 | $168.45 | $176.72 | $166.21 | $176.39 | $176.39 | 480,205 |
| 2022-11-22 | $160.00 | $168.00 | $155.56 | $167.08 | $167.08 | 585,608 |
| 2022-11-21 | $165.00 | $170.65 | $152.34 | $157.22 | $157.22 | 907,652 |
| 2022-11-18 | $177.00 | $177.15 | $162.13 | $170.12 | $170.12 | 820,968 |
| 2022-11-17 | $165.65 | $175.50 | $162.13 | $173.88 | $173.88 | 506,563 |
| 2022-11-16 | $163.53 | $170.48 | $160.00 | $169.44 | $169.44 | 681,889 |
| 2022-11-15 | $174.00 | $177.47 | $165.13 | $171.53 | $171.53 | 702,802 |
| 2022-11-14 | $171.31 | $179.10 | $164.35 | $165.90 | $165.90 | 797,012 |
| 2022-11-11 | $162.52 | $178.10 | $155.30 | $175.18 | $175.18 | 1,644,134 |
| 2022-11-10 | $189.00 | $198.38 | $172.93 | $175.00 | $175.00 | 1,909,197 |
| 2022-11-09 | $195.00 | $209.06 | $168.50 | $170.36 | $170.36 | 2,741,898 |
| 2022-11-08 | $248.00 | $266.64 | $193.51 | $211.84 | $211.84 | 3,123,836 |
| 2022-11-07 | $271.41 | $273.80 | $260.00 | $266.64 | $266.64 | 376,025 |
| 2022-11-04 | $261.12 | $277.35 | $250.63 | $277.10 | $277.10 | 671,338 |
| 2022-11-03 | $242.01 | $261.40 | $241.36 | $248.44 | $248.44 | 261,220 |
| 2022-11-02 | $258.89 | $278.79 | $245.51 | $248.23 | $248.23 | 642,666 |
| 2022-11-01 | $275.95 | $278.45 | $257.19 | $257.20 | $257.20 | 311,315 |
| 2022-10-31 | $278.90 | $283.88 | $260.45 | $267.51 | $267.51 | 351,989 |
| 2022-10-28 | $269.19 | $280.93 | $264.61 | $279.99 | $279.99 | 432,497 |
| 2022-10-27 | $276.73 | $279.00 | $265.00 | $270.56 | $270.56 | 247,287 |
| 2022-10-26 | $269.55 | $290.00 | $266.88 | $272.72 | $272.72 | 666,307 |
| 2022-10-25 | $240.00 | $270.00 | $240.00 | $268.69 | $268.69 | 640,242 |
| 2022-10-24 | $233.00 | $244.94 | $226.36 | $237.60 | $237.60 | 351,440 |
| 2022-10-21 | $218.55 | $234.43 | $216.49 | $232.62 | $232.62 | 362,554 |
| 2022-10-20 | $228.23 | $234.89 | $219.22 | $221.01 | $221.01 | 267,550 |
| 2022-10-19 | $228.08 | $234.49 | $223.96 | $226.08 | $226.08 | 271,051 |
| 2022-10-18 | $230.20 | $235.31 | $219.64 | $235.00 | $235.00 | 610,315 |
| 2022-10-17 | $220.00 | $226.27 | $218.81 | $221.13 | $221.13 | 334,410 |
| 2022-10-14 | $223.34 | $228.79 | $207.43 | $209.31 | $209.31 | 389,522 |
| 2022-10-13 | $201.48 | $223.00 | $198.13 | $220.54 | $220.54 | 592,348 |
| 2022-10-12 | $218.18 | $218.87 | $205.51 | $218.38 | $218.38 | 268,169 |
| 2022-10-11 | $221.21 | $227.26 | $212.21 | $216.37 | $216.37 | 347,303 |
| 2022-10-10 | $219.62 | $231.86 | $215.26 | $220.65 | $220.65 | 370,944 |
| 2022-10-07 | $234.00 | $236.00 | $217.66 | $220.30 | $220.30 | 372,593 |
| 2022-10-06 | $242.19 | $249.17 | $236.25 | $241.67 | $241.67 | 270,192 |
| 2022-10-05 | $240.94 | $245.75 | $232.44 | $242.19 | $242.19 | 524,509 |
| 2022-10-04 | $235.84 | $249.12 | $235.00 | $248.74 | $248.74 | 650,714 |
| 2022-10-03 | $213.90 | $228.42 | $212.14 | $224.52 | $224.52 | 433,490 |
| 2022-09-30 | $208.51 | $226.04 | $207.11 | $212.26 | $212.26 | 400,763 |
| 2022-09-29 | $214.25 | $216.31 | $205.55 | $211.82 | $211.82 | 396,202 |
| 2022-09-28 | $207.60 | $221.86 | $207.50 | $220.47 | $220.47 | 465,566 |
| 2022-09-27 | $212.84 | $219.22 | $201.00 | $206.07 | $206.07 | 675,389 |
| 2022-09-26 | $191.82 | $205.50 | $191.50 | $200.18 | $200.18 | 585,385 |
| 2022-09-23 | $188.70 | $191.92 | $183.49 | $191.45 | $191.45 | 599,534 |
| 2022-09-22 | $196.89 | $198.43 | $186.23 | $192.32 | $192.32 | 757,271 |
| 2022-09-21 | $198.31 | $208.33 | $194.04 | $195.92 | $195.92 | 662,097 |
| 2022-09-20 | $200.00 | $201.50 | $193.42 | $196.60 | $196.60 | 761,499 |
| 2022-09-19 | $199.27 | $207.09 | $196.32 | $206.20 | $206.20 | 818,390 |
| 2022-09-16 | $211.52 | $215.05 | $203.22 | $206.34 | $206.34 | 994,047 |
| 2022-09-15 | $222.90 | $236.70 | $216.05 | $216.94 | $216.94 | 843,164 |
| 2022-09-14 | $230.10 | $231.25 | $221.35 | $225.99 | $225.99 | 540,334 |
| 2022-09-13 | $241.85 | $246.35 | $229.52 | $231.25 | $231.25 | 811,092 |
| 2022-09-12 | $263.21 | $267.99 | $250.12 | $262.98 | $262.98 | 899,767 |
| 2022-09-09 | $249.41 | $262.21 | $245.14 | $261.97 | $261.97 | 916,069 |
| 2022-09-08 | $214.47 | $234.70 | $211.73 | $234.50 | $234.50 | 528,633 |
| 2022-09-07 | $203.99 | $221.88 | $203.78 | $218.61 | $218.61 | 563,201 |
| 2022-09-06 | $218.53 | $220.00 | $202.90 | $204.25 | $204.25 | 795,504 |
| 2022-09-02 | $226.10 | $227.75 | $215.65 | $218.06 | $218.06 | 423,842 |
| 2022-09-01 | $220.01 | $228.55 | $213.29 | $220.92 | $220.92 | 568,061 |
| 2022-08-31 | $248.27 | $251.50 | $222.71 | $231.56 | $231.56 | 937,399 |
| 2022-08-30 | $250.04 | $253.00 | $235.01 | $240.23 | $240.23 | 494,857 |
| 2022-08-29 | $241.37 | $254.20 | $241.11 | $244.96 | $244.96 | 483,141 |
| 2022-08-26 | $275.00 | $275.00 | $248.00 | $249.20 | $249.20 | 604,899 |
| 2022-08-25 | $277.86 | $280.46 | $267.19 | $272.81 | $272.81 | 275,957 |
| 2022-08-24 | $265.70 | $276.71 | $263.98 | $274.41 | $274.41 | 248,508 |
| 2022-08-23 | $271.90 | $283.27 | $258.83 | $265.80 | $265.80 | 531,919 |
| 2022-08-22 | $273.01 | $279.69 | $266.08 | $268.09 | $268.09 | 450,664 |
| 2022-08-19 | $299.42 | $303.95 | $281.76 | $283.00 | $283.00 | 757,465 |
| 2022-08-18 | $321.03 | $328.00 | $318.43 | $324.38 | $324.38 | 244,576 |
| 2022-08-17 | $335.00 | $338.00 | $320.14 | $325.20 | $325.20 | 329,226 |
| 2022-08-16 | $344.48 | $350.27 | $330.26 | $342.64 | $342.64 | 337,940 |
| 2022-08-15 | $346.46 | $358.32 | $345.00 | $349.08 | $349.08 | 304,985 |
| 2022-08-12 | $336.99 | $353.30 | $331.00 | $352.84 | $352.84 | 425,450 |
| 2022-08-11 | $355.00 | $361.97 | $330.06 | $336.99 | $336.99 | 605,390 |
| 2022-08-10 | $347.00 | $347.00 | $327.50 | $335.80 | $335.80 | 538,141 |
| 2022-08-09 | $320.00 | $326.53 | $314.25 | $319.38 | $319.38 | 326,793 |
| 2022-08-08 | $335.65 | $351.94 | $327.45 | $330.01 | $330.01 | 620,655 |
| 2022-08-05 | $308.74 | $330.97 | $305.44 | $319.15 | $319.15 | 691,355 |
| 2022-08-04 | $319.89 | $332.23 | $304.53 | $309.31 | $309.31 | 892,235 |
| 2022-08-03 | $283.76 | $324.55 | $283.41 | $313.68 | $313.68 | 1,250,238 |
| 2022-08-02 | $280.89 | $295.24 | $275.74 | $278.26 | $278.26 | 606,100 |
| 2022-08-01 | $276.53 | $287.50 | $271.46 | $275.74 | $275.74 | 520,263 |
| 2022-07-29 | $270.00 | $287.97 | $267.57 | $286.06 | $286.06 | 615,681 |
| 2022-07-28 | $260.00 | $276.82 | $255.56 | $275.72 | $275.72 | 593,416 |
| 2022-07-27 | $247.28 | $268.15 | $241.25 | $262.40 | $262.40 | 708,902 |
| 2022-07-26 | $248.83 | $255.98 | $235.68 | $237.64 | $237.64 | 662,628 |
| 2022-07-25 | $267.02 | $275.60 | $262.01 | $265.86 | $265.86 | 482,563 |
| 2022-07-22 | $294.06 | $298.04 | $273.92 | $281.92 | $281.92 | 654,291 |
| 2022-07-21 | $279.04 | $290.50 | $271.38 | $289.71 | $289.71 | 809,980 |
| 2022-07-20 | $278.50 | $299.50 | $271.51 | $288.77 | $288.77 | 1,617,881 |
| 2022-07-19 | $239.43 | $268.80 | $230.33 | $267.17 | $267.17 | 1,180,976 |
| 2022-07-18 | $230.12 | $246.57 | $224.25 | $225.63 | $225.63 | 1,067,576 |
| 2022-07-15 | $209.00 | $214.19 | $202.29 | $213.98 | $213.98 | 488,680 |
| 2022-07-14 | $193.29 | $205.48 | $186.88 | $204.59 | $204.59 | 722,793 |
| 2022-07-13 | $186.75 | $203.27 | $182.45 | $195.55 | $195.55 | 564,100 |
| 2022-07-12 | $196.52 | $203.35 | $188.15 | $192.52 | $192.52 | 588,617 |
| 2022-07-11 | $210.35 | $213.30 | $198.00 | $200.90 | $200.90 | 697,762 |
| 2022-07-08 | $213.12 | $236.28 | $206.68 | $221.28 | $221.28 | 1,152,279 |
| 2022-07-07 | $190.70 | $220.52 | $189.82 | $219.51 | $219.51 | 1,195,844 |
| 2022-07-06 | $185.76 | $193.59 | $183.17 | $188.30 | $188.30 | 635,974 |
| 2022-07-05 | $165.84 | $188.39 | $160.02 | $187.68 | $187.68 | 811,426 |
| 2022-07-01 | $167.97 | $172.17 | $161.39 | $166.77 | $166.77 | 785,509 |
| 2022-06-30 | $172.80 | $175.42 | $162.73 | $164.30 | $164.30 | 779,187 |
| 2022-06-29 | $180.30 | $184.23 | $172.51 | $179.69 | $179.69 | 762,099 |
| 2022-06-28 | $197.64 | $203.70 | $184.71 | $186.12 | $186.12 | 634,571 |
| 2022-06-27 | $202.51 | $206.13 | $184.99 | $196.73 | $196.73 | 768,542 |
| 2022-06-24 | $195.00 | $207.99 | $194.00 | $205.44 | $205.44 | 996,455 |
| 2022-06-23 | $177.00 | $189.03 | $168.93 | $188.31 | $188.31 | 669,075 |
| 2022-06-22 | $177.25 | $187.00 | $168.28 | $170.91 | $170.91 | 751,525 |
| 2022-06-21 | $170.94 | $194.82 | $169.98 | $178.96 | $178.96 | 1,134,702 |
| 2022-06-17 | $158.03 | $168.56 | $157.51 | $167.60 | $167.60 | 1,230,167 |
| 2022-06-16 | $160.87 | $167.03 | $154.46 | $161.34 | $161.34 | 1,140,337 |
| 2022-06-15 | $160.25 | $176.88 | $156.10 | $171.34 | $171.34 | 1,877,015 |
| 2022-06-14 | $149.01 | $168.68 | $145.30 | $156.87 | $156.87 | 1,892,626 |
| 2022-06-13 | $149.31 | $167.98 | $143.90 | $152.15 | $152.15 | 3,677,472 |
| 2022-06-10 | $211.89 | $213.86 | $197.80 | $203.36 | $203.36 | 784,991 |
| 2022-06-09 | $231.33 | $233.53 | $216.36 | $217.76 | $217.76 | 524,283 |
| 2022-06-08 | $236.88 | $246.99 | $232.19 | $232.89 | $232.89 | 310,777 |
| 2022-06-07 | $221.70 | $242.49 | $218.08 | $240.00 | $240.00 | 666,669 |
| 2022-06-06 | $243.95 | $248.77 | $232.36 | $235.44 | $235.44 | 585,377 |
| 2022-06-03 | $239.38 | $239.38 | $223.55 | $227.22 | $227.22 | 499,226 |
| 2022-06-02 | $232.82 | $250.80 | $231.82 | $244.46 | $244.46 | 596,021 |
| 2022-06-01 | $261.35 | $267.00 | $233.00 | $238.14 | $238.14 | 871,042 |
| 2022-05-31 | $235.17 | $272.88 | $228.52 | $264.69 | $264.69 | 1,552,696 |
| 2022-05-27 | $220.28 | $233.87 | $212.80 | $219.39 | $219.39 | 970,587 |
| 2022-05-26 | $180.22 | $220.71 | $176.10 | $216.10 | $216.10 | 967,847 |
| 2022-05-25 | $190.73 | $203.43 | $190.29 | $198.12 | $198.12 | 539,064 |
| 2022-05-24 | $200.60 | $201.33 | $184.40 | $193.01 | $193.01 | 806,676 |
| 2022-05-23 | $211.64 | $215.00 | $198.30 | $204.37 | $204.37 | 898,450 |
| 2022-05-20 | $214.52 | $219.49 | $189.00 | $202.75 | $202.75 | 919,301 |
| 2022-05-19 | $204.79 | $220.32 | $198.05 | $210.77 | $210.77 | 801,485 |
| 2022-05-18 | $216.88 | $223.88 | $195.54 | $197.44 | $197.44 | 995,257 |
| 2022-05-17 | $210.00 | $225.96 | $205.04 | $224.87 | $224.87 | 1,017,055 |
| 2022-05-16 | $200.00 | $208.41 | $193.01 | $201.51 | $201.51 | 1,008,896 |
| 2022-05-13 | $202.06 | $220.00 | $193.30 | $204.57 | $204.57 | 2,523,357 |
| 2022-05-12 | $153.19 | $205.26 | $134.09 | $171.18 | $171.18 | 4,692,910 |
| 2022-05-11 | $200.00 | $217.76 | $165.00 | $168.20 | $168.20 | 3,618,764 |
| 2022-05-10 | $239.59 | $249.52 | $208.37 | $225.52 | $225.52 | 1,705,060 |
| 2022-05-09 | $271.25 | $271.25 | $214.12 | $219.05 | $219.05 | 1,928,031 |
| 2022-05-06 | $309.06 | $310.00 | $282.55 | $294.24 | $294.24 | 1,208,384 |
| 2022-05-05 | $356.62 | $357.34 | $305.60 | $314.52 | $314.52 | 859,421 |
| 2022-05-04 | $350.01 | $368.62 | $325.25 | $366.44 | $366.44 | 805,378 |
| 2022-05-03 | $364.00 | $368.94 | $340.09 | $343.40 | $343.40 | 475,197 |
| 2022-05-02 | $356.01 | $369.53 | $343.71 | $365.91 | $365.91 | 516,005 |
| 2022-04-29 | $393.00 | $410.00 | $353.00 | $354.17 | $354.17 | 547,978 |
| 2022-04-28 | $393.00 | $404.06 | $369.65 | $400.49 | $400.49 | 405,330 |
| 2022-04-27 | $393.20 | $405.96 | $383.65 | $385.78 | $385.78 | 307,271 |
| 2022-04-26 | $426.00 | $427.44 | $390.34 | $391.01 | $391.01 | 338,306 |
| 2022-04-25 | $405.08 | $428.00 | $403.98 | $428.00 | $428.00 | 329,311 |
| 2022-04-22 | $424.92 | $436.98 | $408.00 | $409.08 | $409.08 | 354,270 |
| 2022-04-21 | $461.02 | $471.87 | $425.81 | $427.86 | $427.86 | 416,303 |
| 2022-04-20 | $476.60 | $477.28 | $446.45 | $449.03 | $449.03 | 249,252 |
| 2022-04-19 | $450.00 | $471.17 | $443.00 | $471.14 | $471.14 | 284,776 |
| 2022-04-18 | $447.80 | $452.16 | $431.31 | $445.89 | $445.89 | 252,258 |
| 2022-04-14 | $464.02 | $469.75 | $446.43 | $449.19 | $449.19 | 256,701 |
| 2022-04-13 | $441.25 | $466.59 | $441.25 | $463.58 | $463.58 | 261,313 |
| 2022-04-12 | $448.00 | $476.07 | $437.49 | $443.45 | $443.45 | 492,267 |
| 2022-04-11 | $441.22 | $447.51 | $425.03 | $436.39 | $436.39 | 356,683 |
| 2022-04-08 | $459.08 | $470.60 | $452.81 | $453.24 | $453.24 | 274,854 |
| 2022-04-07 | $455.50 | $467.70 | $446.00 | $463.61 | $463.61 | 342,671 |
| 2022-04-06 | $472.92 | $476.85 | $447.60 | $455.11 | $455.11 | 430,678 |
| 2022-04-05 | $508.57 | $508.57 | $471.22 | $487.28 | $487.28 | 416,201 |
| 2022-04-04 | $491.72 | $503.30 | $488.55 | $501.26 | $501.26 | 266,807 |
| 2022-04-01 | $489.56 | $498.00 | $478.80 | $490.98 | $490.98 | 270,778 |
| 2022-03-31 | $504.93 | $506.55 | $485.61 | $486.32 | $486.32 | 332,957 |
| 2022-03-30 | $506.20 | $516.00 | $497.04 | $500.69 | $500.69 | 278,395 |
| 2022-03-29 | $510.00 | $522.80 | $495.37 | $520.00 | $520.00 | 363,874 |
| 2022-03-28 | $496.04 | $512.33 | $488.00 | $510.00 | $510.00 | 426,523 |
| 2022-03-25 | $493.70 | $493.93 | $460.94 | $472.42 | $472.42 | 412,018 |
| 2022-03-24 | $459.66 | $484.74 | $451.00 | $483.92 | $483.92 | 438,996 |
| 2022-03-23 | $455.16 | $470.31 | $447.00 | $450.69 | $450.69 | 253,649 |
| 2022-03-22 | $450.16 | $467.70 | $448.83 | $459.95 | $459.95 | 432,232 |
| 2022-03-21 | $451.07 | $454.50 | $430.29 | $436.48 | $436.48 | 344,980 |
| 2022-03-18 | $435.82 | $456.90 | $431.92 | $454.28 | $454.28 | 701,506 |
| 2022-03-17 | $427.98 | $442.10 | $425.00 | $434.09 | $434.09 | 339,787 |
| 2022-03-16 | $400.17 | $429.49 | $398.75 | $428.78 | $428.78 | 569,388 |
| 2022-03-15 | $369.07 | $396.15 | $363.20 | $396.14 | $396.14 | 378,014 |
| 2022-03-14 | $389.95 | $392.88 | $363.91 | $369.93 | $369.93 | 493,190 |
| 2022-03-11 | $427.00 | $429.18 | $390.49 | $390.82 | $390.82 | 353,877 |
| 2022-03-10 | $415.00 | $422.98 | $406.47 | $421.13 | $421.13 | 291,989 |
| 2022-03-09 | $442.00 | $454.45 | $434.24 | $436.75 | $436.75 | 458,138 |
| 2022-03-08 | $394.98 | $425.00 | $393.61 | $410.36 | $410.36 | 443,191 |
| 2022-03-07 | $415.10 | $425.00 | $388.43 | $388.91 | $388.91 | 472,165 |
| 2022-03-04 | $425.00 | $433.62 | $407.06 | $410.36 | $410.36 | 341,061 |
| 2022-03-03 | $455.10 | $460.15 | $426.12 | $428.70 | $428.70 | 318,433 |
| 2022-03-02 | $454.82 | $469.69 | $450.93 | $459.29 | $459.29 | 402,804 |
| 2022-03-01 | $465.12 | $473.05 | $449.69 | $464.73 | $464.73 | 657,143 |
| 2022-02-28 | $401.57 | $447.12 | $401.57 | $443.00 | $443.00 | 598,223 |
| 2022-02-25 | $403.00 | $412.00 | $392.58 | $405.00 | $405.00 | 406,994 |
| 2022-02-24 | $340.24 | $399.40 | $336.84 | $396.96 | $396.96 | 731,257 |
| 2022-02-23 | $390.50 | $393.20 | $363.00 | $365.03 | $365.03 | 365,579 |
| 2022-02-22 | $375.81 | $390.00 | $368.04 | $377.70 | $377.70 | 466,283 |
| 2022-02-18 | $404.59 | $407.46 | $385.22 | $395.97 | $395.97 | 469,420 |
| 2022-02-17 | $420.23 | $423.30 | $401.88 | $404.60 | $404.60 | 375,348 |
| 2022-02-16 | $428.52 | $437.51 | $416.03 | $434.98 | $434.98 | 330,447 |
| 2022-02-15 | $431.01 | $438.28 | $424.50 | $437.24 | $437.24 | 314,477 |
| 2022-02-14 | $414.70 | $429.49 | $405.00 | $409.49 | $409.49 | 342,434 |
| 2022-02-11 | $430.11 | $443.65 | $405.50 | $411.01 | $411.01 | 497,170 |
| 2022-02-10 | $439.50 | $463.04 | $424.54 | $431.48 | $431.48 | 623,607 |
| 2022-02-09 | $430.00 | $446.60 | $422.20 | $446.60 | $446.60 | 398,857 |
| 2022-02-08 | $408.75 | $426.73 | $403.48 | $425.43 | $425.43 | 488,911 |
| 2022-02-07 | $404.51 | $433.33 | $404.00 | $413.47 | $413.47 | 1,087,380 |
| 2022-02-04 | $340.76 | $398.58 | $339.74 | $391.64 | $391.64 | 944,001 |
| 2022-02-03 | $340.00 | $356.85 | $331.96 | $340.09 | $340.09 | 553,598 |
| 2022-02-02 | $366.74 | $368.69 | $336.04 | $348.84 | $348.84 | 740,209 |
| 2022-02-01 | $382.86 | $390.95 | $362.69 | $373.00 | $373.00 | 640,593 |
| 2022-01-31 | $337.88 | $370.80 | $332.95 | $368.01 | $368.01 | 762,950 |
| 2022-01-28 | $328.69 | $342.10 | $307.19 | $338.95 | $338.95 | 814,328 |
| 2022-01-27 | $360.00 | $360.00 | $317.59 | $319.45 | $319.45 | 873,740 |
| 2022-01-26 | $393.66 | $393.66 | $345.95 | $353.65 | $353.65 | 789,178 |
| 2022-01-25 | $369.99 | $379.40 | $355.00 | $365.05 | $365.05 | 831,940 |
| 2022-01-24 | $320.00 | $373.00 | $319.01 | $370.45 | $370.45 | 1,506,092 |
| 2022-01-21 | $422.84 | $434.08 | $365.99 | $375.89 | $375.89 | 1,570,693 |
| 2022-01-20 | $467.09 | $490.87 | $455.50 | $457.53 | $457.53 | 439,258 |
| 2022-01-19 | $482.79 | $491.99 | $458.46 | $460.42 | $460.42 | 408,256 |
| 2022-01-18 | $484.80 | $489.56 | $466.62 | $468.28 | $468.28 | 401,115 |
| 2022-01-14 | $484.17 | $502.62 | $481.84 | $499.56 | $499.56 | 264,524 |
| 2022-01-13 | $521.85 | $527.69 | $487.51 | $489.59 | $489.59 | 325,088 |
| 2022-01-12 | $524.00 | $529.98 | $510.72 | $514.64 | $514.64 | 362,256 |
| 2022-01-11 | $482.30 | $513.08 | $474.17 | $506.56 | $506.56 | 468,198 |
| 2022-01-10 | $463.69 | $482.26 | $448.25 | $481.95 | $481.95 | 559,925 |
| 2022-01-07 | $490.90 | $500.00 | $471.21 | $482.95 | $482.95 | 425,830 |
| 2022-01-06 | $500.00 | $508.50 | $477.82 | $498.62 | $498.62 | 484,509 |
| 2022-01-05 | $541.76 | $552.51 | $507.49 | $509.10 | $509.10 | 547,029 |
| 2022-01-04 | $560.15 | $576.26 | $535.02 | $551.07 | $551.07 | 394,727 |
| 2022-01-03 | $550.61 | $561.33 | $543.00 | $558.26 | $558.26 | 346,850 |
| 2021-12-31 | $566.90 | $575.00 | $543.33 | $544.49 | $544.49 | 323,422 |
| 2021-12-30 | $555.88 | $575.45 | $555.88 | $562.34 | $562.34 | 316,419 |
| 2021-12-29 | $566.96 | $569.86 | $551.24 | $556.09 | $556.09 | 277,107 |
| 2021-12-28 | $590.00 | $590.23 | $562.62 | $567.97 | $567.97 | 345,974 |
| 2021-12-27 | $600.00 | $621.52 | $598.40 | $608.28 | $608.28 | 312,890 |
| 2021-12-23 | $568.30 | $600.00 | $563.01 | $597.21 | $597.21 | 545,107 |
| 2021-12-22 | $568.36 | $578.52 | $562.00 | $569.99 | $569.99 | 271,352 |
| 2021-12-21 | $567.70 | $574.76 | $556.78 | $567.50 | $567.50 | 282,657 |
| 2021-12-20 | $552.82 | $563.65 | $543.00 | $546.39 | $546.39 | 343,831 |
| 2021-12-17 | $553.55 | $580.84 | $528.81 | $571.58 | $571.58 | 746,767 |
| 2021-12-16 | $595.72 | $602.08 | $559.66 | $566.94 | $566.94 | 401,754 |
| 2021-12-15 | $577.61 | $603.00 | $548.00 | $598.59 | $598.59 | 528,887 |
| 2021-12-14 | $565.00 | $584.50 | $556.54 | $580.38 | $580.38 | 364,585 |
| 2021-12-13 | $594.95 | $594.99 | $565.56 | $571.64 | $571.64 | 375,793 |
| 2021-12-10 | $613.61 | $619.53 | $581.35 | $600.84 | $600.84 | 351,370 |
| 2021-12-09 | $621.50 | $625.28 | $587.44 | $591.88 | $591.88 | 376,084 |
| 2021-12-08 | $623.67 | $641.50 | $612.00 | $636.54 | $636.54 | 227,042 |
| 2021-12-07 | $621.00 | $647.19 | $621.00 | $628.17 | $628.17 | 396,536 |
| 2021-12-06 | $594.92 | $604.01 | $565.73 | $596.47 | $596.47 | 639,588 |
| 2021-12-03 | $675.93 | $683.89 | $616.24 | $630.99 | $630.99 | 809,127 |
| 2021-12-02 | $691.52 | $711.85 | $667.06 | $683.36 | $683.36 | 499,533 |
| 2021-12-01 | $732.64 | $743.99 | $700.00 | $705.47 | $705.47 | 765,945 |
| 2021-11-30 | $698.25 | $726.60 | $690.00 | $721.43 | $721.43 | 664,003 |
| 2021-11-29 | $690.00 | $704.52 | $671.32 | $695.48 | $695.48 | 586,958 |
| 2021-11-26 | $681.29 | $681.29 | $655.00 | $663.00 | $663.00 | 372,211 |
| 2021-11-24 | $688.00 | $703.99 | $681.00 | $700.90 | $700.90 | 555,500 |
| 2021-11-23 | $694.27 | $708.99 | $680.73 | $696.77 | $696.77 | 346,266 |
| 2021-11-22 | $724.71 | $725.81 | $688.39 | $690.02 | $690.02 | 400,195 |
| 2021-11-19 | $735.12 | $739.00 | $718.00 | $718.31 | $718.31 | 434,593 |
| 2021-11-18 | $750.51 | $750.51 | $716.97 | $727.36 | $727.36 | 501,342 |
| 2021-11-17 | $763.60 | $765.00 | $737.00 | $753.00 | $753.00 | 357,558 |
| 2021-11-16 | $768.50 | $780.00 | $748.41 | $752.02 | $752.02 | 493,723 |
| 2021-11-15 | $819.96 | $819.96 | $781.34 | $795.00 | $795.00 | 391,478 |
| 2021-11-12 | $811.02 | $812.58 | $785.86 | $811.73 | $811.73 | 459,339 |
| 2021-11-11 | $812.33 | $837.04 | $807.00 | $818.36 | $818.36 | 288,125 |
| 2021-11-10 | $880.00 | $880.00 | $803.68 | $816.34 | $816.34 | 557,166 |
| 2021-11-09 | $884.50 | $891.38 | $835.01 | $859.01 | $859.01 | 528,015 |
| 2021-11-08 | $841.99 | $873.19 | $840.28 | $860.00 | $860.00 | 717,797 |
| 2021-11-05 | $803.87 | $812.05 | $779.10 | $797.51 | $797.51 | 618,797 |
| 2021-11-04 | $810.00 | $828.74 | $790.00 | $800.00 | $800.00 | 376,849 |
| 2021-11-03 | $781.59 | $817.63 | $778.17 | $810.25 | $810.25 | 665,876 |
| 2021-11-02 | $756.96 | $841.00 | $741.00 | $794.14 | $794.14 | 1,465,825 |
| 2021-11-01 | $721.00 | $745.27 | $711.19 | $736.12 | $736.12 | 436,601 |
| 2021-10-29 | $724.10 | $737.18 | $691.41 | $715.06 | $715.06 | 698,312 |
| 2021-10-28 | $728.94 | $748.02 | $708.00 | $717.13 | $717.13 | 671,385 |
| 2021-10-27 | $720.00 | $728.82 | $709.58 | $715.02 | $715.02 | 364,730 |
| 2021-10-26 | $740.32 | $754.71 | $732.46 | $734.86 | $734.86 | 323,186 |
| 2021-10-25 | $736.45 | $755.49 | $733.00 | $746.02 | $746.02 | 380,734 |
| 2021-10-22 | $731.43 | $738.50 | $707.00 | $718.52 | $718.52 | 368,564 |
| 2021-10-21 | $752.87 | $759.53 | $729.57 | $735.43 | $735.43 | 465,296 |
| 2021-10-20 | $735.00 | $777.07 | $731.57 | $758.18 | $758.18 | 737,936 |
| 2021-10-19 | $742.25 | $750.70 | $701.01 | $727.25 | $727.25 | 748,591 |
| 2021-10-18 | $748.00 | $757.38 | $738.08 | $739.64 | $739.64 | 583,025 |
| 2021-10-15 | $739.99 | $761.98 | $734.00 | $749.85 | $749.85 | 732,273 |
| 2021-10-14 | $738.67 | $740.92 | $718.54 | $723.95 | $723.95 | 279,869 |
| 2021-10-13 | $710.00 | $727.41 | $703.49 | $726.30 | $726.30 | 292,119 |
| 2021-10-12 | $728.44 | $739.62 | $701.94 | $710.65 | $710.65 | 413,309 |
| 2021-10-11 | $720.00 | $751.99 | $718.25 | $731.80 | $731.80 | 577,143 |
| 2021-10-08 | $699.17 | $712.79 | $690.49 | $708.82 | $708.82 | 686,242 |
| 2021-10-07 | $665.00 | $693.84 | $663.68 | $692.79 | $692.79 | 502,859 |
| 2021-10-06 | $670.00 | $682.39 | $650.00 | $673.81 | $673.81 | 712,312 |
| 2021-10-05 | $620.32 | $652.51 | $612.80 | $651.01 | $651.01 | 449,027 |
| 2021-10-04 | $611.48 | $613.63 | $582.79 | $607.25 | $607.25 | 435,521 |
| 2021-10-01 | $615.61 | $615.61 | $592.26 | $612.46 | $612.46 | 511,167 |
| 2021-09-30 | $582.12 | $597.35 | $574.40 | $578.40 | $578.40 | 317,200 |
| 2021-09-29 | $580.71 | $586.47 | $565.26 | $566.32 | $566.32 | 292,843 |
| 2021-09-28 | $585.25 | $590.00 | $571.58 | $573.51 | $573.51 | 338,243 |
| 2021-09-27 | $603.25 | $606.00 | $589.73 | $594.75 | $594.75 | 275,558 |
| 2021-09-24 | $580.00 | $602.33 | $575.00 | $599.39 | $599.39 | 468,339 |
| 2021-09-23 | $606.73 | $617.76 | $598.67 | $616.57 | $616.57 | 397,587 |
| 2021-09-22 | $589.35 | $604.97 | $584.80 | $599.61 | $599.61 | 378,106 |
| 2021-09-21 | $588.87 | $594.22 | $576.00 | $581.02 | $581.02 | 463,314 |
| 2021-09-20 | $574.42 | $593.10 | $568.29 | $588.39 | $588.39 | 775,517 |
| 2021-09-17 | $633.00 | $634.53 | $612.03 | $614.29 | $614.29 | 2,156,633 |
| 2021-09-16 | $632.12 | $633.23 | $611.48 | $633.00 | $633.00 | 510,676 |
| 2021-09-15 | $628.00 | $642.37 | $620.51 | $633.00 | $633.00 | 564,850 |
| 2021-09-14 | $645.00 | $651.01 | $612.92 | $618.48 | $618.48 | 572,643 |
| 2021-09-13 | $609.00 | $642.73 | $600.31 | $642.70 | $642.70 | 933,059 |
| 2021-09-10 | $638.15 | $644.36 | $612.03 | $615.57 | $615.57 | 682,942 |
| 2021-09-09 | $645.10 | $653.82 | $632.38 | $640.62 | $640.62 | 650,699 |
| 2021-09-08 | $648.10 | $658.94 | $630.63 | $638.62 | $638.62 | 821,844 |
| 2021-09-07 | $699.00 | $702.00 | $644.78 | $648.01 | $648.01 | 1,809,180 |
| 2021-09-03 | $716.10 | $728.00 | $703.50 | $712.26 | $712.26 | 738,023 |
| 2021-09-02 | $722.89 | $732.66 | $695.00 | $695.71 | $695.71 | 736,001 |
| 2021-09-01 | $700.00 | $717.00 | $691.01 | $702.50 | $702.50 | 825,235 |
| 2021-08-31 | $702.33 | $705.00 | $687.09 | $694.30 | $694.30 | 530,724 |
| 2021-08-30 | $702.59 | $708.32 | $693.97 | $702.99 | $702.99 | 528,762 |
| 2021-08-27 | $699.50 | $721.09 | $695.05 | $707.20 | $707.20 | 810,876 |
| 2021-08-26 | $712.00 | $714.50 | $691.55 | $693.66 | $693.66 | 571,450 |
| 2021-08-25 | $714.65 | $735.10 | $705.00 | $726.71 | $726.71 | 664,869 |
| 2021-08-24 | $717.93 | $717.93 | $691.22 | $715.50 | $715.50 | 811,350 |
| 2021-08-23 | $741.90 | $747.78 | $710.06 | $718.51 | $718.51 | 813,849 |
| 2021-08-20 | $686.17 | $727.99 | $683.01 | $716.56 | $716.56 | 982,061 |
| 2021-08-19 | $646.34 | $678.60 | $641.43 | $676.26 | $676.26 | 672,726 |
| 2021-08-18 | $659.12 | $678.00 | $652.68 | $655.05 | $655.05 | 547,269 |
| 2021-08-17 | $691.07 | $700.00 | $657.48 | $663.69 | $663.69 | 661,512 |
| 2021-08-16 | $740.00 | $741.00 | $692.21 | $697.51 | $697.51 | 672,785 |
| 2021-08-13 | $745.00 | $753.89 | $726.10 | $728.00 | $728.00 | 641,173 |
| 2021-08-12 | $724.72 | $730.80 | $712.40 | $720.99 | $720.99 | 720,711 |
| 2021-08-11 | $762.24 | $770.88 | $740.11 | $747.49 | $747.49 | 728,294 |
| 2021-08-10 | $766.63 | $777.02 | $744.18 | $750.49 | $750.49 | 796,718 |
| 2021-08-09 | $796.31 | $798.00 | $762.70 | $767.73 | $767.73 | 1,421,349 |
| 2021-08-06 | $720.00 | $750.99 | $701.30 | $748.72 | $748.72 | 1,312,031 |
| 2021-08-05 | $643.59 | $729.68 | $633.70 | $715.62 | $715.62 | 1,166,539 |
| 2021-08-04 | $630.28 | $675.00 | $630.01 | $670.93 | $670.93 | 1,001,461 |
| 2021-08-03 | $634.62 | $634.62 | $605.13 | $625.06 | $625.06 | 844,424 |
| 2021-08-02 | $622.59 | $659.00 | $615.09 | $637.79 | $637.79 | 1,255,056 |
| 2021-07-30 | $615.57 | $635.48 | $606.91 | $626.01 | $626.01 | 632,598 |
| 2021-07-29 | $641.93 | $648.60 | $619.37 | $625.01 | $625.01 | 567,104 |
| 2021-07-28 | $663.95 | $677.00 | $632.20 | $646.65 | $646.65 | 1,082,459 |
| 2021-07-27 | $663.75 | $677.51 | $622.27 | $630.61 | $630.61 | 969,865 |
| 2021-07-26 | $621.00 | $695.00 | $620.26 | $682.50 | $682.50 | 2,016,907 |
| 2021-07-23 | $558.42 | $565.89 | $533.39 | $539.71 | $539.71 | 574,890 |
| 2021-07-22 | $555.42 | $568.06 | $535.01 | $555.94 | $555.94 | 711,199 |
| 2021-07-21 | $540.00 | $569.81 | $528.27 | $556.94 | $556.94 | 1,099,445 |
| 2021-07-20 | $487.99 | $505.88 | $472.38 | $501.78 | $501.78 | 734,501 |
| 2021-07-19 | $507.66 | $522.49 | $492.00 | $498.72 | $498.72 | 728,729 |
| 2021-07-16 | $543.90 | $546.38 | $520.52 | $523.09 | $523.09 | 609,055 |
| 2021-07-15 | $547.00 | $559.95 | $525.07 | $541.04 | $541.04 | 733,778 |
| 2021-07-14 | $585.00 | $590.44 | $560.41 | $560.43 | $560.43 | 627,462 |
| 2021-07-13 | $585.57 | $597.00 | $572.95 | $579.88 | $579.88 | 717,562 |
| 2021-07-12 | $632.25 | $632.42 | $585.21 | $588.69 | $588.69 | 826,254 |
| 2021-07-09 | $621.90 | $635.93 | $615.20 | $628.66 | $628.66 | 393,961 |
| 2021-07-08 | $603.00 | $625.27 | $594.69 | $618.44 | $618.44 | 518,028 |
| 2021-07-07 | $645.00 | $647.17 | $623.21 | $639.86 | $639.86 | 451,102 |
| 2021-07-06 | $652.08 | $653.52 | $621.29 | $634.29 | $634.29 | 486,219 |
| 2021-07-02 | $658.97 | $661.92 | $634.26 | $635.61 | $635.61 | 528,608 |
| 2021-07-01 | $650.59 | $657.24 | $637.12 | $650.86 | $650.86 | 587,353 |
| 2021-06-30 | $645.01 | $669.00 | $637.43 | $664.50 | $664.50 | 858,918 |
| 2021-06-29 | $650.00 | $692.99 | $647.00 | $668.99 | $668.99 | 1,613,625 |
| 2021-06-28 | $570.33 | $629.51 | $565.87 | $624.17 | $624.17 | 1,729,775 |
| 2021-06-25 | $567.46 | $571.21 | $539.81 | $550.05 | $550.05 | 1,004,665 |
| 2021-06-24 | $570.00 | $590.00 | $561.00 | $581.88 | $581.88 | 793,457 |
| 2021-06-23 | $579.48 | $586.56 | $551.23 | $553.00 | $553.00 | 1,055,751 |
| 2021-06-22 | $535.01 | $564.20 | $513.02 | $553.72 | $553.72 | 2,566,987 |
| 2021-06-21 | $599.17 | $614.00 | $577.00 | $583.67 | $583.67 | 1,378,056 |
| 2021-06-18 | $616.00 | $647.65 | $615.52 | $646.46 | $646.46 | 1,543,717 |
| 2021-06-17 | $617.40 | $642.00 | $612.55 | $630.81 | $630.81 | 884,759 |
| 2021-06-16 | $616.65 | $639.88 | $608.84 | $619.82 | $619.82 | 1,035,332 |
| 2021-06-15 | $602.05 | $635.82 | $589.17 | $630.54 | $630.54 | 1,310,027 |
| 2021-06-14 | $544.00 | $605.69 | $544.00 | $598.49 | $598.49 | 1,557,285 |
| 2021-06-11 | $513.00 | $520.97 | $504.00 | $516.44 | $516.44 | 500,371 |
| 2021-06-10 | $512.39 | $529.87 | $495.91 | $508.65 | $508.65 | 953,715 |
| 2021-06-09 | $470.00 | $515.67 | $455.59 | $512.99 | $512.99 | 1,482,230 |
| 2021-06-08 | $458.00 | $461.89 | $427.93 | $459.38 | $459.38 | 1,091,702 |
| 2021-06-07 | $482.50 | $488.55 | $464.07 | $469.81 | $469.81 | 610,393 |
| 2021-06-04 | $481.70 | $485.99 | $474.00 | $484.67 | $484.67 | 317,176 |
| 2021-06-03 | $501.20 | $501.98 | $484.00 | $488.64 | $488.64 | 395,476 |
| 2021-06-02 | $483.00 | $501.30 | $478.72 | $498.50 | $498.50 | 352,970 |
| 2021-06-01 | $471.24 | $484.66 | $468.98 | $477.76 | $477.76 | 432,470 |
| 2021-05-28 | $482.00 | $482.92 | $467.64 | $470.00 | $470.00 | 485,877 |
| 2021-05-27 | $492.00 | $502.06 | $485.07 | $493.85 | $493.85 | 503,944 |
| 2021-05-26 | $477.34 | $495.99 | $476.54 | $482.79 | $482.79 | 542,562 |
| 2021-05-25 | $464.00 | $479.88 | $458.21 | $469.67 | $469.67 | 672,234 |
| 2021-05-24 | $465.00 | $478.26 | $447.25 | $472.45 | $472.45 | 757,483 |
| 2021-05-21 | $471.73 | $487.67 | $447.77 | $450.52 | $450.52 | 853,043 |
| 2021-05-20 | $477.66 | $493.00 | $457.28 | $472.66 | $472.66 | 861,418 |
| 2021-05-19 | $422.85 | $458.49 | $411.58 | $454.86 | $454.86 | 1,505,423 |
| 2021-05-18 | $488.91 | $504.26 | $470.57 | $487.20 | $487.20 | 598,229 |
| 2021-05-17 | $484.00 | $499.51 | $468.88 | $489.35 | $489.35 | 804,607 |
| 2021-05-14 | $501.26 | $523.62 | $492.00 | $521.31 | $521.31 | 561,638 |
| 2021-05-13 | $511.20 | $542.97 | $478.07 | $488.08 | $488.08 | 939,140 |
| 2021-05-12 | $556.28 | $577.80 | $538.64 | $541.88 | $541.88 | 421,648 |
| 2021-05-11 | $535.00 | $584.99 | $525.28 | $576.96 | $576.96 | 662,950 |
| 2021-05-10 | $615.86 | $615.86 | $566.47 | $569.46 | $569.46 | 522,685 |
| 2021-05-07 | $608.97 | $631.80 | $608.33 | $620.46 | $620.46 | 363,527 |
| 2021-05-06 | $612.88 | $622.77 | $587.01 | $609.08 | $609.08 | 355,195 |
| 2021-05-05 | $630.00 | $651.99 | $608.90 | $623.45 | $623.45 | 497,475 |
| 2021-05-04 | $619.51 | $628.00 | $598.89 | $616.88 | $616.88 | 514,625 |
| 2021-05-03 | $673.97 | $673.97 | $634.39 | $635.62 | $635.62 | 464,491 |
| 2021-04-30 | $647.02 | $675.00 | $646.32 | $657.16 | $657.16 | 559,691 |
| 2021-04-29 | $665.00 | $675.00 | $637.91 | $655.01 | $655.01 | 439,746 |
| 2021-04-28 | $673.60 | $689.00 | $665.50 | $680.82 | $680.82 | 297,281 |
| 2021-04-27 | $673.00 | $685.00 | $655.00 | $676.99 | $676.99 | 511,298 |
| 2021-04-26 | $636.76 | $659.80 | $628.00 | $658.82 | $658.82 | 479,103 |
| 2021-04-23 | $575.89 | $618.40 | $569.00 | $613.04 | $613.04 | 661,892 |
| 2021-04-22 | $642.01 | $650.50 | $594.00 | $598.20 | $598.20 | 715,286 |
| 2021-04-21 | $628.40 | $665.46 | $628.40 | $650.46 | $650.46 | 417,934 |
| 2021-04-20 | $639.00 | $648.00 | $614.00 | $646.45 | $646.45 | 552,404 |
| 2021-04-19 | $650.04 | $665.00 | $623.50 | $637.52 | $637.52 | 879,887 |
| 2021-04-16 | $707.10 | $720.00 | $685.00 | $693.62 | $693.62 | 762,793 |
| 2021-04-15 | $753.17 | $754.94 | $709.00 | $740.15 | $740.15 | 686,336 |
| 2021-04-14 | $880.98 | $882.10 | $730.00 | $735.50 | $735.50 | 1,582,494 |
| 2021-04-13 | $745.00 | $869.99 | $734.79 | $848.54 | $848.54 | 1,702,178 |
| 2021-04-12 | $735.19 | $745.94 | $704.85 | $718.24 | $718.24 | 481,222 |
| 2021-04-09 | $709.99 | $720.00 | $689.46 | $711.00 | $711.00 | 344,677 |
| 2021-04-08 | $670.70 | $702.71 | $664.38 | $690.12 | $690.12 | 436,117 |
| 2021-04-07 | $678.00 | $695.57 | $652.00 | $656.20 | $656.20 | 452,242 |
| 2021-04-06 | $721.19 | $721.19 | $676.99 | $704.58 | $704.58 | 593,660 |
| 2021-04-05 | $709.75 | $736.04 | $693.29 | $720.55 | $720.55 | 485,878 |
| 2021-04-01 | $688.46 | $725.83 | $687.46 | $703.56 | $703.56 | 402,392 |
| 2021-03-31 | $647.61 | $694.21 | $641.38 | $678.80 | $678.80 | 561,452 |
| 2021-03-30 | $642.46 | $666.80 | $620.31 | $653.98 | $653.98 | 562,573 |
| 2021-03-29 | $658.86 | $662.93 | $627.23 | $631.34 | $631.34 | 443,114 |
| 2021-03-26 | $626.00 | $642.30 | $600.38 | $624.00 | $624.00 | 524,138 |
| 2021-03-25 | $580.70 | $626.42 | $566.00 | $620.91 | $620.91 | 881,584 |
| 2021-03-24 | $705.32 | $710.50 | $615.22 | $621.57 | $621.57 | 706,825 |
| 2021-03-23 | $716.81 | $735.35 | $670.01 | $677.21 | $677.21 | 716,858 |
| 2021-03-22 | $767.20 | $775.00 | $721.50 | $724.56 | $724.56 | 498,810 |
| 2021-03-19 | $749.53 | $785.27 | $714.54 | $777.04 | $777.04 | 956,532 |
| 2021-03-18 | $754.52 | $808.99 | $728.01 | $732.05 | $732.05 | 621,890 |
| 2021-03-17 | $702.23 | $785.07 | $698.27 | $770.99 | $770.99 | 543,167 |
| 2021-03-16 | $758.79 | $770.00 | $701.43 | $724.29 | $724.29 | 415,118 |
| 2021-03-15 | $788.33 | $809.00 | $763.67 | $769.01 | $769.01 | 440,709 |
| 2021-03-12 | $759.80 | $810.00 | $750.03 | $784.00 | $784.00 | 467,552 |
| 2021-03-11 | $775.00 | $805.00 | $761.13 | $803.75 | $803.75 | 528,490 |
| 2021-03-10 | $750.00 | $759.03 | $711.00 | $756.55 | $756.55 | 643,018 |
| 2021-03-09 | $686.57 | $735.48 | $681.75 | $715.99 | $715.99 | 873,612 |
| 2021-03-08 | $645.01 | $669.46 | $617.00 | $624.19 | $624.19 | 672,108 |
| 2021-03-05 | $657.65 | $663.00 | $537.22 | $620.24 | $620.24 | 1,354,751 |
| 2021-03-04 | $712.98 | $737.99 | $610.00 | $645.66 | $645.66 | 1,220,614 |
| 2021-03-03 | $781.78 | $798.00 | $727.81 | $731.57 | $731.57 | 772,060 |
| 2021-03-02 | $815.10 | $817.49 | $741.07 | $748.50 | $748.50 | 643,986 |
| 2021-03-01 | $798.40 | $805.00 | $758.88 | $782.44 | $782.44 | 768,038 |
| 2021-02-26 | $687.12 | $804.06 | $681.14 | $750.41 | $750.41 | 1,171,283 |
| 2021-02-25 | $840.94 | $845.00 | $726.10 | $731.61 | $731.61 | 751,589 |
| 2021-02-24 | $734.00 | $822.15 | $715.88 | $817.69 | $817.69 | 1,200,483 |
| 2021-02-23 | $800.01 | $801.58 | $660.00 | $691.23 | $691.23 | 1,875,495 |
| 2021-02-22 | $871.00 | $932.28 | $865.00 | $876.00 | $876.00 | 750,936 |
| 2021-02-19 | $945.00 | $1,008.00 | $914.59 | $963.72 | $963.72 | 1,153,063 |
| 2021-02-18 | $926.90 | $960.00 | $902.06 | $927.78 | $927.78 | 794,351 |
| 2021-02-17 | $939.50 | $954.00 | $878.00 | $941.80 | $941.80 | 1,810,565 |
| 2021-02-16 | $1,070.84 | $1,082.57 | $954.23 | $955.00 | $955.00 | 1,501,720 |
| 2021-02-12 | $1,015.59 | $1,044.89 | $961.01 | $1,034.31 | $1,034.31 | 767,428 |
| 2021-02-11 | $1,137.20 | $1,139.92 | $977.02 | $1,009.94 | $1,009.94 | 1,613,156 |
| 2021-02-10 | $1,196.01 | $1,199.00 | $950.36 | $974.48 | $974.48 | 2,275,695 |
| 2021-02-09 | $1,137.74 | $1,315.00 | $1,065.41 | $1,272.94 | $1,272.94 | 2,291,080 |
| 2021-02-08 | $925.83 | $1,050.00 | $890.01 | $1,041.00 | $1,041.00 | 2,099,774 |
| 2021-02-05 | $771.18 | $806.01 | $745.02 | $806.00 | $806.00 | 766,672 |
| 2021-02-04 | $770.90 | $771.23 | $717.50 | $765.59 | $765.59 | 636,503 |
| 2021-02-03 | $701.64 | $753.83 | $695.99 | $741.19 | $741.19 | 921,189 |
| 2021-02-02 | $650.01 | $691.28 | $638.17 | $687.92 | $687.92 | 520,840 |
| 2021-02-01 | $620.34 | $639.86 | $586.05 | $634.56 | $634.56 | 555,500 |
| 2021-01-29 | $680.00 | $696.48 | $607.50 | $617.31 | $617.31 | 1,435,419 |
| 2021-01-28 | $561.30 | $605.33 | $551.51 | $578.38 | $578.38 | 763,046 |
| 2021-01-27 | $533.23 | $549.47 | $505.70 | $540.10 | $540.10 | 656,377 |
| 2021-01-26 | $555.00 | $564.65 | $546.00 | $559.81 | $559.81 | 478,917 |
| 2021-01-25 | $590.30 | $599.08 | $551.14 | $571.42 | $571.42 | 683,352 |
| 2021-01-22 | $525.01 | $582.50 | $525.00 | $577.03 | $577.03 | 1,133,276 |
| 2021-01-21 | $514.05 | $532.55 | $504.60 | $520.46 | $520.46 | 1,178,470 |
| 2021-01-20 | $579.25 | $589.00 | $532.00 | $550.82 | $550.82 | 1,231,661 |
| 2021-01-19 | $616.53 | $621.45 | $579.00 | $592.21 | $592.21 | 1,037,770 |
| 2021-01-15 | $607.10 | $622.84 | $574.00 | $578.07 | $578.07 | 1,608,899 |
| 2021-01-14 | $542.61 | $631.60 | $538.62 | $631.00 | $631.00 | 1,911,776 |
| 2021-01-13 | $500.73 | $523.99 | $492.34 | $519.26 | $519.26 | 617,458 |
| 2021-01-12 | $502.78 | $519.95 | $488.51 | $514.24 | $514.24 | 659,556 |
| 2021-01-11 | $472.14 | $511.98 | $464.51 | $495.49 | $495.49 | 1,485,644 |
| 2021-01-08 | $565.07 | $568.66 | $513.32 | $531.64 | $531.64 | 1,645,387 |
| 2021-01-07 | $521.32 | $559.86 | $502.11 | $535.75 | $535.75 | 2,284,405 |
| 2021-01-06 | $430.84 | $483.02 | $430.84 | $480.55 | $480.55 | 1,536,031 |
| 2021-01-05 | $421.05 | $438.40 | $406.51 | $428.63 | $428.63 | 1,100,624 |
| 2021-01-04 | $416.33 | $444.39 | $410.01 | $425.22 | $425.22 | 1,467,902 |
| 2020-12-31 | $391.02 | $399.98 | $377.12 | $388.55 | $388.55 | 739,612 |
| 2020-12-30 | $377.00 | $399.82 | $371.00 | $389.97 | $389.97 | 935,241 |
| 2020-12-29 | $367.00 | $371.24 | $344.00 | $366.07 | $366.07 | 735,173 |
| 2020-12-28 | $367.29 | $379.99 | $354.02 | $370.00 | $370.00 | 1,085,252 |
| 2020-12-24 | $337.00 | $338.83 | $320.36 | $322.61 | $322.61 | 252,613 |
| 2020-12-23 | $334.67 | $343.20 | $325.16 | $337.18 | $337.18 | 594,057 |
| 2020-12-22 | $326.99 | $335.93 | $320.37 | $331.50 | $331.50 | 642,177 |
| 2020-12-21 | $297.63 | $322.00 | $295.02 | $317.60 | $317.60 | 712,907 |
| 2020-12-18 | $295.00 | $304.00 | $287.17 | $301.20 | $301.20 | 1,323,145 |
| 2020-12-17 | $321.00 | $322.33 | $293.29 | $297.80 | $297.80 | 1,249,303 |
| 2020-12-16 | $312.70 | $315.00 | $298.00 | $299.12 | $299.12 | 1,119,180 |
| 2020-12-15 | $283.71 | $289.83 | $277.39 | $285.79 | $285.79 | 541,028 |
| 2020-12-14 | $298.93 | $300.00 | $276.38 | $279.53 | $279.53 | 830,579 |
| 2020-12-11 | $289.95 | $295.25 | $279.44 | $285.92 | $285.92 | 375,883 |
| 2020-12-10 | $285.17 | $291.77 | $282.38 | $290.33 | $290.33 | 505,230 |
| 2020-12-09 | $284.12 | $291.14 | $274.09 | $286.21 | $286.21 | 1,324,136 |
| 2020-12-08 | $317.00 | $318.00 | $288.11 | $289.45 | $289.45 | 1,491,236 |
| 2020-12-07 | $330.07 | $349.72 | $325.53 | $336.22 | $336.22 | 353,995 |
| 2020-12-04 | $326.62 | $337.21 | $317.38 | $328.00 | $328.00 | 296,786 |
| 2020-12-03 | $327.84 | $332.79 | $322.06 | $331.60 | $331.60 | 254,413 |
| 2020-12-02 | $323.00 | $330.00 | $310.54 | $321.32 | $321.32 | 408,088 |
| 2020-12-01 | $324.00 | $358.94 | $316.86 | $324.00 | $324.00 | 796,850 |
| 2020-11-30 | $300.30 | $347.50 | $299.00 | $342.77 | $342.77 | 1,565,014 |
| 2020-11-27 | $255.00 | $280.00 | $253.51 | $271.26 | $271.26 | 561,902 |
| 2020-11-25 | $254.30 | $277.22 | $252.02 | $270.28 | $270.28 | 885,114 |
| 2020-11-24 | $225.70 | $248.84 | $222.41 | $247.23 | $247.23 | 1,120,399 |
| 2020-11-23 | $227.00 | $227.00 | $214.37 | $220.76 | $220.76 | 201,115 |
| 2020-11-20 | $217.42 | $227.00 | $216.20 | $222.11 | $222.11 | 212,054 |
| 2020-11-19 | $212.00 | $218.97 | $209.11 | $217.11 | $217.11 | 143,274 |
| 2020-11-18 | $211.79 | $226.85 | $211.79 | $212.96 | $212.96 | 378,041 |
| 2020-11-17 | $204.15 | $209.68 | $199.56 | $208.20 | $208.20 | 196,300 |
| 2020-11-16 | $194.33 | $204.37 | $192.21 | $203.93 | $203.93 | 202,028 |
| 2020-11-13 | $188.48 | $193.91 | $186.56 | $192.27 | $192.27 | 164,918 |
| 2020-11-12 | $195.36 | $196.08 | $185.64 | $186.94 | $186.94 | 177,169 |
| 2020-11-11 | $188.16 | $193.22 | $187.25 | $192.16 | $192.16 | 133,040 |
| 2020-11-10 | $184.58 | $189.69 | $184.00 | $186.14 | $186.14 | 169,547 |
| 2020-11-09 | $183.99 | $187.27 | $181.74 | $185.01 | $185.01 | 311,078 |
| 2020-11-06 | $183.79 | $186.18 | $177.50 | $185.62 | $185.62 | 158,496 |
| 2020-11-05 | $178.50 | $183.60 | $177.85 | $181.68 | $181.68 | 173,155 |
| 2020-11-04 | $172.95 | $178.36 | $171.44 | $172.53 | $172.53 | 110,354 |
| 2020-11-03 | $169.76 | $172.61 | $167.78 | $171.95 | $171.95 | 91,004 |
| 2020-11-02 | $168.91 | $169.23 | $162.50 | $166.57 | $166.57 | 125,655 |
| 2020-10-30 | $161.96 | $167.25 | $159.54 | $167.07 | $167.07 | 236,074 |
| 2020-10-29 | $162.39 | $167.07 | $161.73 | $161.96 | $161.96 | 183,667 |
| 2020-10-28 | $180.00 | $182.45 | $161.60 | $162.15 | $162.15 | 387,373 |
| 2020-10-27 | $176.03 | $179.00 | $172.53 | $175.58 | $175.58 | 170,670 |
| 2020-10-26 | $184.48 | $187.00 | $172.53 | $175.00 | $175.00 | 168,813 |
| 2020-10-23 | $183.27 | $184.97 | $181.19 | $184.30 | $184.30 | 120,388 |
| 2020-10-22 | $185.49 | $186.21 | $178.00 | $183.05 | $183.05 | 178,326 |
| 2020-10-21 | $174.89 | $185.75 | $174.89 | $181.05 | $181.05 | 273,527 |
| 2020-10-20 | $164.56 | $172.35 | $164.04 | $169.07 | $169.07 | 311,610 |
| 2020-10-19 | $165.60 | $167.68 | $163.43 | $164.14 | $164.14 | 87,303 |
| 2020-10-16 | $165.98 | $167.36 | $164.69 | $164.70 | $164.70 | 38,491 |
| 2020-10-15 | $162.43 | $166.87 | $162.33 | $165.97 | $165.97 | 53,103 |
| 2020-10-14 | $166.39 | $167.84 | $162.80 | $164.24 | $164.24 | 53,952 |
| 2020-10-13 | $165.60 | $166.54 | $164.03 | $166.08 | $166.08 | 58,563 |
| 2020-10-12 | $167.16 | $169.40 | $164.30 | $166.46 | $166.46 | 88,152 |
| 2020-10-09 | $164.59 | $165.53 | $160.65 | $164.73 | $164.73 | 102,061 |
| 2020-10-08 | $155.33 | $164.79 | $155.33 | $163.94 | $163.94 | 167,974 |
| 2020-10-07 | $151.00 | $153.44 | $150.83 | $153.09 | $153.09 | 51,780 |
| 2020-10-06 | $149.32 | $154.35 | $149.23 | $150.04 | $150.04 | 91,234 |
| 2020-10-05 | $147.73 | $149.74 | $146.90 | $148.21 | $148.21 | 49,543 |
| 2020-10-02 | $146.32 | $149.95 | $145.16 | $146.46 | $146.46 | 110,268 |
| 2020-10-01 | $150.66 | $152.71 | $148.55 | $148.96 | $148.96 | 69,417 |
| 2020-09-30 | $150.22 | $153.07 | $149.86 | $150.56 | $150.56 | 82,379 |
| 2020-09-29 | $150.67 | $151.10 | $148.08 | $149.69 | $149.69 | 62,397 |
| 2020-09-28 | $148.45 | $153.41 | $148.45 | $151.46 | $151.46 | 144,397 |
| 2020-09-25 | $146.17 | $146.96 | $144.99 | $146.13 | $146.13 | 169,274 |
| 2020-09-24 | $147.38 | $148.06 | $144.60 | $146.06 | $146.06 | 122,185 |
| 2020-09-23 | $153.80 | $154.77 | $148.11 | $148.28 | $148.28 | 111,653 |
| 2020-09-22 | $153.37 | $154.65 | $149.39 | $154.25 | $154.25 | 89,660 |
| 2020-09-21 | $157.70 | $157.70 | $149.21 | $152.16 | $152.16 | 159,700 |
| 2020-09-18 | $165.52 | $166.17 | $157.44 | $159.59 | $159.59 | 346,967 |
| 2020-09-17 | $173.40 | $173.40 | $162.59 | $163.61 | $163.61 | 179,800 |
| 2020-09-16 | $158.94 | $176.56 | $157.75 | $174.90 | $174.90 | 459,669 |
| 2020-09-15 | $145.00 | $155.99 | $143.81 | $155.75 | $155.75 | 262,123 |
| 2020-09-14 | $141.63 | $143.04 | $140.21 | $142.62 | $142.62 | 69,505 |
| 2020-09-11 | $140.87 | $141.41 | $138.84 | $141.13 | $141.13 | 116,403 |
| 2020-09-10 | $141.72 | $143.09 | $139.44 | $139.72 | $139.72 | 148,661 |
| 2020-09-09 | $139.83 | $142.36 | $139.00 | $141.15 | $141.15 | 140,742 |
| 2020-09-08 | $140.61 | $143.15 | $138.82 | $138.82 | $138.82 | 88,391 |
| 2020-09-04 | $144.41 | $144.41 | $136.89 | $142.19 | $142.19 | 124,827 |
| 2020-09-03 | $148.75 | $148.75 | $143.91 | $144.28 | $144.28 | 78,995 |
| 2020-09-02 | $148.46 | $151.23 | $147.74 | $150.00 | $150.00 | 100,483 |
| 2020-09-01 | $145.01 | $149.11 | $145.01 | $148.82 | $148.82 | 86,349 |
| 2020-08-31 | $147.26 | $147.96 | $143.99 | $144.44 | $144.44 | 80,291 |
| 2020-08-28 | $147.49 | $150.46 | $146.68 | $146.89 | $146.89 | 83,857 |
| 2020-08-27 | $147.33 | $147.62 | $144.14 | $146.52 | $146.52 | 76,087 |
| 2020-08-26 | $148.68 | $148.96 | $145.77 | $146.06 | $146.06 | 82,004 |
| 2020-08-25 | $148.70 | $150.29 | $146.55 | $146.96 | $146.96 | 116,505 |
| 2020-08-24 | $146.50 | $149.28 | $145.36 | $148.58 | $148.58 | 87,993 |
| 2020-08-21 | $144.40 | $145.92 | $143.54 | $145.08 | $145.08 | 73,464 |
| 2020-08-20 | $141.75 | $145.06 | $141.75 | $144.14 | $144.14 | 100,674 |
| 2020-08-19 | $143.39 | $143.39 | $139.72 | $141.67 | $141.67 | 156,009 |
| 2020-08-18 | $144.44 | $145.98 | $141.75 | $143.14 | $143.14 | 121,824 |
| 2020-08-17 | $148.01 | $151.70 | $141.84 | $143.84 | $143.84 | 229,457 |
| 2020-08-14 | $137.62 | $146.75 | $137.50 | $146.63 | $146.63 | 285,787 |
| 2020-08-13 | $138.48 | $139.35 | $136.85 | $137.00 | $137.00 | 75,216 |
| 2020-08-12 | $135.02 | $140.75 | $135.02 | $137.04 | $137.04 | 180,722 |
| 2020-08-11 | $141.99 | $145.43 | $134.79 | $134.89 | $134.89 | 333,892 |
| 2020-08-10 | $123.38 | $124.41 | $122.38 | $123.62 | $123.62 | 47,253 |
| 2020-08-07 | $123.00 | $124.01 | $122.34 | $123.39 | $123.39 | 36,962 |
| 2020-08-06 | $123.80 | $123.90 | $122.15 | $123.35 | $123.35 | 34,808 |
| 2020-08-05 | $124.11 | $125.17 | $123.34 | $123.95 | $123.95 | 52,301 |
| 2020-08-04 | $123.12 | $123.39 | $121.84 | $123.32 | $123.32 | 50,223 |
| 2020-08-03 | $124.37 | $124.37 | $122.48 | $123.66 | $123.66 | 52,622 |
| 2020-07-31 | $121.70 | $124.26 | $120.00 | $123.92 | $123.92 | 82,435 |
| 2020-07-30 | $120.73 | $122.96 | $120.55 | $122.15 | $122.15 | 55,994 |
| 2020-07-29 | $123.99 | $127.26 | $118.65 | $122.74 | $122.74 | 143,840 |
| 2020-07-28 | $117.06 | $119.25 | $115.87 | $117.81 | $117.81 | 67,054 |
| 2020-07-27 | $117.55 | $118.55 | $116.26 | $117.66 | $117.66 | 67,761 |
| 2020-07-24 | $118.87 | $119.24 | $116.32 | $116.95 | $116.95 | 54,504 |
| 2020-07-23 | $120.69 | $122.59 | $119.34 | $119.76 | $119.76 | 49,900 |
| 2020-07-22 | $121.06 | $122.51 | $119.94 | $121.21 | $121.21 | 41,701 |
| 2020-07-21 | $121.48 | $122.00 | $120.04 | $121.04 | $121.04 | 58,744 |
| 2020-07-20 | $118.10 | $121.42 | $118.10 | $120.51 | $120.51 | 31,424 |
| 2020-07-17 | $118.05 | $119.72 | $117.23 | $118.34 | $118.34 | 40,100 |
| 2020-07-16 | $119.57 | $119.57 | $117.85 | $118.46 | $118.46 | 61,200 |
| 2020-07-15 | $118.05 | $121.44 | $117.86 | $120.45 | $120.45 | 80,300 |
| 2020-07-14 | $116.29 | $117.41 | $114.21 | $116.66 | $116.66 | 108,000 |
| 2020-07-13 | $118.11 | $119.78 | $115.68 | $115.79 | $115.79 | 68,100 |
| 2020-07-10 | $117.65 | $118.66 | $117.18 | $117.66 | $117.66 | 47,800 |
| 2020-07-09 | $117.89 | $118.38 | $116.09 | $117.37 | $117.37 | 39,500 |
| 2020-07-08 | $117.57 | $118.24 | $116.81 | $118.22 | $118.22 | 93,400 |
| 2020-07-07 | $119.62 | $121.02 | $117.75 | $118.09 | $118.09 | 48,700 |
| 2020-07-06 | $118.83 | $120.68 | $117.92 | $119.75 | $119.75 | 80,200 |
| 2020-07-02 | $118.65 | $119.43 | $117.00 | $117.35 | $117.35 | 50,300 |
| 2020-07-01 | $117.79 | $119.97 | $117.67 | $117.80 | $117.80 | 41,200 |
| 2020-06-30 | $118.05 | $119.77 | $117.66 | $118.29 | $118.29 | 47,700 |
| 2020-06-29 | $117.19 | $119.66 | $117.18 | $118.50 | $118.50 | 45,300 |
| 2020-06-26 | $116.89 | $117.25 | $114.15 | $116.00 | $116.00 | 133,150 |
| 2020-06-25 | $113.83 | $117.91 | $113.55 | $117.79 | $117.79 | 58,394 |
| 2020-06-24 | $117.07 | $117.07 | $114.05 | $114.38 | $114.38 | 56,408 |
| 2020-06-23 | $119.27 | $119.58 | $117.22 | $117.54 | $117.54 | 49,682 |
| 2020-06-22 | $119.01 | $119.99 | $117.47 | $118.71 | $118.71 | 63,872 |
| 2020-06-19 | $120.86 | $120.86 | $115.69 | $118.19 | $118.19 | 488,143 |
| 2020-06-18 | $120.59 | $121.43 | $118.27 | $119.46 | $119.46 | 86,501 |
| 2020-06-17 | $122.75 | $122.75 | $120.14 | $121.73 | $121.73 | 49,855 |
| 2020-06-16 | $125.79 | $126.13 | $121.11 | $121.96 | $121.96 | 42,208 |
| 2020-06-15 | $115.78 | $123.89 | $115.08 | $122.67 | $122.67 | 110,793 |
| 2020-06-12 | $120.29 | $121.94 | $115.76 | $118.02 | $118.02 | 65,247 |
| 2020-06-11 | $121.54 | $121.90 | $116.99 | $117.34 | $117.34 | 68,246 |
| 2020-06-10 | $125.90 | $125.90 | $123.05 | $123.92 | $123.92 | 54,060 |
| 2020-06-09 | $125.03 | $126.31 | $123.13 | $125.68 | $125.68 | 38,827 |
| 2020-06-08 | $125.52 | $127.83 | $123.61 | $126.36 | $126.36 | 69,599 |
| 2020-06-05 | $128.43 | $128.70 | $124.82 | $125.21 | $125.21 | 54,983 |
| 2020-06-04 | $128.04 | $128.74 | $123.62 | $125.30 | $125.30 | 61,917 |
| 2020-06-03 | $122.51 | $130.48 | $121.78 | $129.63 | $129.63 | 77,609 |
| 2020-06-02 | $122.45 | $122.88 | $120.31 | $121.09 | $121.09 | 101,877 |
| 2020-06-01 | $124.99 | $124.99 | $122.60 | $122.60 | $122.60 | 75,094 |
| 2020-05-29 | $124.45 | $125.14 | $123.90 | $124.48 | $124.48 | 75,040 |
| 2020-05-28 | $126.78 | $127.35 | $124.86 | $125.34 | $125.34 | 76,622 |
| 2020-05-27 | $126.34 | $126.65 | $124.04 | $125.92 | $125.92 | 63,173 |
| 2020-05-26 | $124.00 | $124.98 | $122.85 | $124.71 | $124.71 | 101,192 |
| 2020-05-22 | $121.36 | $122.47 | $120.68 | $122.37 | $122.37 | 79,903 |
| 2020-05-21 | $120.40 | $122.05 | $119.62 | $120.72 | $120.72 | 99,039 |
| 2020-05-20 | $120.80 | $121.96 | $118.24 | $121.24 | $121.24 | 59,917 |
| 2020-05-19 | $120.74 | $122.68 | $118.79 | $119.06 | $119.06 | 90,576 |
| 2020-05-18 | $118.81 | $120.70 | $118.81 | $120.13 | $120.13 | 87,074 |
| 2020-05-15 | $113.39 | $117.11 | $110.24 | $115.58 | $115.58 | 184,166 |
| 2020-05-14 | $112.07 | $113.56 | $109.64 | $113.21 | $113.21 | 124,783 |
| 2020-05-13 | $119.57 | $119.57 | $114.75 | $114.95 | $114.95 | 56,791 |
| 2020-05-12 | $124.23 | $124.23 | $119.63 | $120.11 | $120.11 | 69,686 |
| 2020-05-11 | $124.90 | $125.58 | $123.45 | $123.82 | $123.82 | 78,838 |
| 2020-05-08 | $125.38 | $125.75 | $121.62 | $124.67 | $124.67 | 110,371 |
| 2020-05-07 | $123.58 | $124.75 | $122.64 | $123.48 | $123.48 | 70,784 |
| 2020-05-06 | $121.08 | $123.43 | $120.81 | $122.00 | $122.00 | 62,702 |
| 2020-05-05 | $120.36 | $123.87 | $119.80 | $120.81 | $120.81 | 57,774 |
| 2020-05-04 | $122.19 | $122.19 | $117.14 | $118.55 | $118.55 | 91,058 |
| 2020-05-01 | $123.66 | $124.18 | $120.97 | $122.59 | $122.59 | 66,446 |
| 2020-04-30 | $125.71 | $128.84 | $125.25 | $126.33 | $126.33 | 88,937 |
| 2020-04-29 | $130.08 | $130.08 | $123.20 | $127.48 | $127.48 | 161,467 |
| 2020-04-28 | $129.90 | $131.02 | $127.80 | $128.85 | $128.85 | 85,510 |
| 2020-04-27 | $127.27 | $131.30 | $127.00 | $129.23 | $129.23 | 66,569 |
| 2020-04-24 | $125.96 | $127.48 | $124.65 | $125.55 | $125.55 | 36,438 |
| 2020-04-23 | $125.62 | $127.58 | $124.00 | $125.98 | $125.98 | 58,561 |
| 2020-04-22 | $124.48 | $126.21 | $123.39 | $125.01 | $125.01 | 54,757 |
| 2020-04-21 | $124.06 | $124.52 | $121.66 | $122.71 | $122.71 | 67,763 |
| 2020-04-20 | $124.06 | $127.36 | $123.00 | $126.92 | $126.92 | 46,043 |
| 2020-04-17 | $127.23 | $127.42 | $125.45 | $126.53 | $126.53 | 72,015 |
| 2020-04-16 | $122.79 | $125.46 | $122.07 | $124.13 | $124.13 | 59,704 |
| 2020-04-15 | $121.62 | $124.90 | $120.49 | $122.60 | $122.60 | 59,789 |
| 2020-04-14 | $126.02 | $127.61 | $124.83 | $126.50 | $126.50 | 76,342 |
| 2020-04-13 | $124.30 | $124.30 | $119.57 | $122.09 | $122.09 | 49,056 |
| 2020-04-09 | $124.85 | $127.33 | $122.82 | $125.42 | $125.42 | 52,398 |
| 2020-04-08 | $119.39 | $124.60 | $118.74 | $123.00 | $123.00 | 58,767 |
| 2020-04-07 | $117.78 | $119.80 | $115.11 | $117.71 | $117.71 | 54,536 |
| 2020-04-06 | $117.56 | $117.56 | $112.49 | $116.03 | $116.03 | 67,475 |
| 2020-04-03 | $113.44 | $115.60 | $109.39 | $112.23 | $112.23 | 42,898 |
| 2020-04-02 | $112.24 | $117.86 | $111.50 | $114.49 | $114.49 | 37,993 |
| 2020-04-01 | $115.05 | $116.63 | $108.64 | $113.39 | $113.39 | 79,947 |
| 2020-03-31 | $109.99 | $118.18 | $109.99 | $118.10 | $118.10 | 120,602 |
| 2020-03-30 | $107.20 | $110.67 | $104.67 | $110.24 | $110.24 | 71,227 |
| 2020-03-27 | $107.32 | $109.36 | $104.55 | $106.31 | $106.31 | 75,168 |
| 2020-03-26 | $105.00 | $111.64 | $105.00 | $110.54 | $110.54 | 71,869 |
| 2020-03-25 | $107.58 | $108.76 | $103.05 | $104.13 | $104.13 | 86,101 |
| 2020-03-24 | $105.92 | $107.33 | $103.05 | $106.89 | $106.89 | 75,011 |
| 2020-03-23 | $102.31 | $104.31 | $96.53 | $102.47 | $102.47 | 62,389 |
| 2020-03-20 | $105.75 | $109.09 | $99.34 | $100.74 | $100.74 | 104,592 |
| 2020-03-19 | $91.76 | $107.24 | $90.00 | $105.38 | $105.38 | 90,198 |
| 2020-03-18 | $103.35 | $104.15 | $91.22 | $92.20 | $92.20 | 115,061 |
| 2020-03-17 | $108.04 | $112.81 | $105.63 | $109.36 | $109.36 | 106,072 |
| 2020-03-16 | $102.88 | $108.45 | $99.79 | $106.66 | $106.66 | 136,821 |
| 2020-03-13 | $111.92 | $113.70 | $106.27 | $111.33 | $111.33 | 149,692 |
| 2020-03-12 | $119.98 | $122.60 | $108.06 | $108.53 | $108.53 | 135,131 |
| 2020-03-11 | $127.61 | $127.76 | $122.00 | $124.15 | $124.15 | 71,551 |
| 2020-03-10 | $131.93 | $131.93 | $126.26 | $129.98 | $129.98 | 142,995 |
| 2020-03-09 | $131.35 | $132.81 | $129.10 | $129.43 | $129.43 | 80,833 |
| 2020-03-06 | $133.90 | $136.74 | $133.90 | $136.28 | $136.28 | 73,384 |
| 2020-03-05 | $133.96 | $137.23 | $133.96 | $136.88 | $136.88 | 98,310 |
| 2020-03-04 | $136.05 | $136.50 | $134.16 | $136.17 | $136.17 | 77,717 |
| 2020-03-03 | $136.23 | $138.82 | $132.10 | $134.39 | $134.39 | 66,002 |
| 2020-03-02 | $135.73 | $137.73 | $135.16 | $136.72 | $136.72 | 74,804 |
| 2020-02-28 | $133.40 | $136.00 | $132.62 | $135.16 | $135.16 | 99,669 |
| 2020-02-27 | $137.57 | $140.72 | $136.10 | $136.22 | $136.22 | 70,964 |
| 2020-02-26 | $140.64 | $142.41 | $140.06 | $140.12 | $140.12 | 50,720 |
| 2020-02-25 | $145.71 | $145.86 | $140.05 | $140.05 | $140.05 | 98,958 |
| 2020-02-24 | $146.32 | $147.86 | $143.81 | $145.88 | $145.88 | 53,046 |
| 2020-02-21 | $149.55 | $150.68 | $149.16 | $149.95 | $149.95 | 59,708 |
| 2020-02-20 | $149.15 | $150.28 | $148.21 | $149.80 | $149.80 | 92,255 |
| 2020-02-19 | $148.26 | $150.17 | $148.16 | $149.60 | $149.60 | 45,444 |
| 2020-02-18 | $148.63 | $148.67 | $147.53 | $147.97 | $147.97 | 23,406 |
| 2020-02-14 | $148.32 | $149.68 | $147.12 | $148.84 | $148.84 | 56,479 |
| 2020-02-13 | $149.28 | $149.73 | $146.93 | $148.07 | $148.07 | 59,868 |
| 2020-02-12 | $152.44 | $153.54 | $149.45 | $149.84 | $149.84 | 54,278 |
| 2020-02-11 | $151.70 | $153.34 | $151.22 | $152.10 | $152.10 | 48,029 |
| 2020-02-10 | $153.06 | $153.57 | $151.12 | $151.45 | $151.45 | 28,523 |
| 2020-02-07 | $151.29 | $153.57 | $151.20 | $152.66 | $152.66 | 74,598 |
| 2020-02-06 | $152.76 | $153.86 | $151.95 | $152.24 | $152.24 | 56,107 |
| 2020-02-05 | $152.83 | $153.31 | $150.84 | $152.84 | $152.84 | 96,078 |
| 2020-02-04 | $150.63 | $152.54 | $150.46 | $151.81 | $151.81 | 87,107 |
| 2020-02-03 | $152.45 | $156.09 | $149.01 | $149.48 | $149.48 | 101,825 |
| 2020-01-31 | $152.64 | $154.77 | $151.51 | $152.03 | $152.03 | 101,088 |
| 2020-01-30 | $153.41 | $157.10 | $151.34 | $152.70 | $152.70 | 104,795 |
| 2020-01-29 | $157.00 | $165.00 | $152.31 | $152.60 | $152.60 | 254,683 |
| 2020-01-28 | $143.02 | $144.54 | $141.30 | $144.00 | $144.00 | 60,781 |
| 2020-01-27 | $141.52 | $143.79 | $141.25 | $142.53 | $142.53 | 51,741 |
| 2020-01-24 | $146.14 | $146.74 | $142.78 | $143.16 | $143.16 | 39,257 |
| 2020-01-23 | $145.77 | $146.66 | $145.48 | $145.74 | $145.74 | 45,513 |
| 2020-01-22 | $146.94 | $147.34 | $145.64 | $145.92 | $145.92 | 45,833 |
| 2020-01-21 | $146.29 | $147.57 | $145.13 | $145.95 | $145.95 | 53,280 |
| 2020-01-17 | $147.47 | $147.47 | $146.22 | $146.74 | $146.74 | 33,556 |
| 2020-01-16 | $147.12 | $147.96 | $146.08 | $146.72 | $146.72 | 35,749 |
| 2020-01-15 | $144.83 | $147.05 | $144.83 | $146.27 | $146.27 | 53,480 |
| 2020-01-14 | $144.69 | $145.68 | $144.07 | $144.77 | $144.77 | 46,832 |
| 2020-01-13 | $142.52 | $145.31 | $142.52 | $144.59 | $144.59 | 48,647 |
| 2020-01-10 | $144.14 | $145.16 | $142.15 | $142.39 | $142.39 | 41,088 |
| 2020-01-09 | $144.45 | $145.32 | $142.91 | $143.50 | $143.50 | 64,249 |
| 2020-01-08 | $143.95 | $145.47 | $142.08 | $143.71 | $143.71 | 39,514 |
| 2020-01-07 | $144.00 | $145.37 | $143.24 | $143.87 | $143.87 | 34,868 |
| 2020-01-06 | $143.25 | $145.46 | $143.25 | $144.25 | $144.25 | 32,742 |
| 2020-01-03 | $143.02 | $144.89 | $142.80 | $143.57 | $143.57 | 58,523 |
| 2020-01-02 | $142.84 | $144.89 | $142.72 | $144.31 | $144.31 | 27,633 |
| 2019-12-31 | $141.81 | $143.12 | $141.21 | $142.63 | $142.63 | 49,591 |
| 2019-12-30 | $145.08 | $145.08 | $141.78 | $142.02 | $142.02 | 50,016 |
| 2019-12-27 | $145.20 | $145.49 | $143.75 | $144.76 | $144.76 | 29,040 |
| 2019-12-26 | $144.93 | $145.35 | $144.22 | $145.05 | $145.05 | 25,268 |
| 2019-12-24 | $143.99 | $144.60 | $143.80 | $144.40 | $144.40 | 32,218 |
| 2019-12-23 | $145.55 | $145.55 | $144.06 | $144.33 | $144.33 | 57,118 |
| 2019-12-20 | $146.00 | $146.31 | $144.84 | $145.20 | $145.20 | 115,083 |
| 2019-12-19 | $145.93 | $146.31 | $144.63 | $145.95 | $145.95 | 46,541 |
| 2019-12-18 | $147.62 | $147.62 | $145.67 | $145.82 | $145.82 | 33,825 |
| 2019-12-17 | $146.78 | $147.70 | $146.27 | $147.35 | $147.35 | 33,516 |
| 2019-12-16 | $145.75 | $147.51 | $145.75 | $146.53 | $146.53 | 44,229 |
| 2019-12-13 | $146.65 | $147.38 | $145.02 | $145.35 | $145.35 | 52,340 |
| 2019-12-12 | $149.97 | $150.89 | $146.45 | $146.85 | $146.85 | 43,710 |
| 2019-12-11 | $152.49 | $152.49 | $149.89 | $150.47 | $150.47 | 28,079 |
| 2019-12-10 | $152.19 | $152.84 | $151.30 | $152.70 | $152.70 | 43,727 |
| 2019-12-09 | $151.26 | $152.87 | $151.23 | $152.30 | $152.30 | 66,715 |
| 2019-12-06 | $150.79 | $152.20 | $150.56 | $151.60 | $151.60 | 69,265 |
| 2019-12-05 | $151.31 | $151.56 | $149.14 | $149.86 | $149.86 | 87,635 |
| 2019-12-04 | $150.67 | $152.27 | $150.31 | $151.60 | $151.60 | 85,726 |
| 2019-12-03 | $149.02 | $151.11 | $147.28 | $149.98 | $149.98 | 221,543 |
| 2019-12-02 | $150.72 | $150.72 | $148.42 | $150.08 | $150.08 | 87,727 |
| 2019-11-29 | $150.99 | $151.35 | $149.00 | $150.33 | $150.33 | 51,295 |
| 2019-11-27 | $152.00 | $153.30 | $151.74 | $152.62 | $152.62 | 36,663 |
| 2019-11-26 | $152.29 | $153.35 | $151.68 | $152.40 | $152.40 | 83,996 |
| 2019-11-25 | $152.00 | $153.05 | $151.40 | $152.76 | $152.76 | 53,051 |
| 2019-11-22 | $150.20 | $152.29 | $148.70 | $151.60 | $151.60 | 50,484 |
| 2019-11-21 | $154.54 | $154.54 | $148.97 | $149.50 | $149.50 | 79,609 |
| 2019-11-20 | $157.00 | $157.46 | $153.12 | $154.02 | $154.02 | 79,781 |
| 2019-11-19 | $155.62 | $158.90 | $155.53 | $157.49 | $157.49 | 52,509 |
| 2019-11-18 | $156.11 | $157.29 | $155.12 | $155.23 | $155.23 | 54,061 |
| 2019-11-15 | $157.12 | $157.51 | $155.00 | $156.40 | $156.40 | 44,489 |
| 2019-11-14 | $157.24 | $158.13 | $155.98 | $156.64 | $156.64 | 65,929 |
| 2019-11-13 | $157.29 | $158.50 | $156.00 | $156.96 | $156.96 | 64,288 |
| 2019-11-12 | $156.15 | $158.07 | $155.88 | $158.06 | $158.06 | 71,934 |
| 2019-11-11 | $155.57 | $156.22 | $154.83 | $155.92 | $155.92 | 59,223 |
| 2019-11-08 | $155.34 | $157.07 | $154.13 | $156.13 | $156.13 | 65,360 |
| 2019-11-07 | $155.80 | $156.81 | $154.43 | $155.78 | $155.78 | 63,418 |
| 2019-11-06 | $154.67 | $155.69 | $153.11 | $154.96 | $154.96 | 72,902 |
| 2019-11-05 | $154.21 | $156.09 | $153.27 | $155.00 | $155.00 | 67,219 |
| 2019-11-04 | $154.99 | $155.14 | $152.26 | $153.51 | $153.51 | 69,961 |
| 2019-11-01 | $153.57 | $154.85 | $151.25 | $153.69 | $153.69 | 70,158 |
| 2019-10-31 | $153.28 | $154.50 | $151.85 | $153.25 | $153.25 | 54,830 |
| 2019-10-30 | $150.96 | $154.40 | $149.00 | $153.41 | $153.41 | 81,849 |
| 2019-10-29 | $146.00 | $147.47 | $145.25 | $146.65 | $146.65 | 42,819 |
| 2019-10-28 | $146.00 | $147.29 | $145.69 | $146.17 | $146.17 | 39,901 |
| 2019-10-25 | $144.44 | $146.61 | $143.63 | $145.77 | $145.77 | 44,970 |
| 2019-10-24 | $143.10 | $144.79 | $143.10 | $144.60 | $144.60 | 41,379 |
| 2019-10-23 | $142.72 | $144.80 | $141.95 | $142.60 | $142.60 | 50,449 |
| 2019-10-22 | $144.18 | $145.09 | $142.66 | $143.02 | $143.02 | 42,025 |
| 2019-10-21 | $143.85 | $144.71 | $142.65 | $144.02 | $144.02 | 31,680 |
| 2019-10-18 | $143.75 | $144.11 | $139.58 | $143.15 | $143.15 | 76,759 |
| 2019-10-17 | $144.17 | $145.00 | $142.40 | $143.72 | $143.72 | 83,835 |
| 2019-10-16 | $144.02 | $144.93 | $142.56 | $143.41 | $143.41 | 58,602 |
| 2019-10-15 | $144.20 | $144.74 | $143.00 | $144.18 | $144.18 | 48,474 |
| 2019-10-14 | $143.94 | $144.82 | $142.65 | $143.94 | $143.94 | 64,873 |
| 2019-10-11 | $145.00 | $145.27 | $143.34 | $144.15 | $144.15 | 52,446 |
| 2019-10-10 | $144.76 | $144.76 | $143.10 | $143.52 | $143.52 | 77,151 |
| 2019-10-09 | $145.06 | $146.00 | $144.32 | $144.37 | $144.37 | 62,280 |
| 2019-10-08 | $147.29 | $147.41 | $143.50 | $143.96 | $143.96 | 57,791 |
| 2019-10-07 | $146.73 | $148.15 | $145.40 | $147.35 | $147.35 | 64,392 |
| 2019-10-04 | $145.75 | $148.01 | $145.22 | $146.59 | $146.59 | 47,966 |
| 2019-10-03 | $145.08 | $146.53 | $142.58 | $145.42 | $145.42 | 47,434 |
| 2019-10-02 | $145.86 | $145.86 | $143.09 | $144.90 | $144.90 | 69,855 |
| 2019-10-01 | $148.39 | $149.90 | $146.15 | $146.34 | $146.34 | 60,552 |
| 2019-09-30 | $147.16 | $149.12 | $146.43 | $148.37 | $148.37 | 78,031 |
| 2019-09-27 | $149.10 | $149.10 | $145.74 | $147.03 | $147.03 | 50,505 |
| 2019-09-26 | $149.46 | $151.58 | $147.72 | $149.37 | $149.37 | 37,934 |
| 2019-09-25 | $148.81 | $150.00 | $144.80 | $149.57 | $149.57 | 53,219 |
| 2019-09-24 | $152.26 | $152.26 | $147.92 | $148.88 | $148.88 | 109,722 |
| 2019-09-23 | $148.64 | $151.37 | $147.82 | $150.59 | $150.59 | 62,734 |
| 2019-09-20 | $150.53 | $152.77 | $147.28 | $149.05 | $149.05 | 263,968 |
| 2019-09-19 | $148.17 | $153.46 | $148.17 | $150.45 | $150.45 | 114,072 |
| 2019-09-18 | $148.88 | $150.39 | $146.71 | $148.13 | $148.13 | 99,920 |
| 2019-09-17 | $146.84 | $149.79 | $146.39 | $149.01 | $149.01 | 100,546 |
| 2019-09-16 | $144.84 | $147.59 | $144.29 | $147.45 | $147.45 | 129,592 |
| 2019-09-13 | $148.50 | $149.41 | $145.34 | $145.78 | $145.78 | 121,363 |
| 2019-09-12 | $147.59 | $150.00 | $147.26 | $148.40 | $148.40 | 127,324 |
| 2019-09-11 | $144.95 | $147.66 | $143.14 | $147.54 | $147.54 | 115,714 |
| 2019-09-10 | $141.85 | $144.96 | $140.69 | $144.96 | $144.96 | 117,876 |
| 2019-09-09 | $139.78 | $143.92 | $137.93 | $143.69 | $143.69 | 117,237 |
| 2019-09-06 | $142.10 | $142.75 | $139.84 | $139.89 | $139.89 | 70,213 |
| 2019-09-05 | $137.85 | $142.10 | $137.37 | $141.41 | $141.41 | 125,541 |
| 2019-09-04 | $144.83 | $144.83 | $135.92 | $137.17 | $137.17 | 295,306 |
| 2019-09-03 | $142.48 | $144.36 | $141.86 | $143.60 | $143.60 | 123,601 |
| 2019-08-30 | $142.52 | $143.81 | $141.50 | $143.29 | $143.29 | 146,611 |
| 2019-08-29 | $140.69 | $142.11 | $139.45 | $141.39 | $141.39 | 83,321 |
| 2019-08-28 | $138.50 | $139.98 | $136.87 | $139.46 | $139.46 | 106,259 |
| 2019-08-27 | $140.45 | $141.21 | $138.00 | $138.72 | $138.72 | 109,796 |
| 2019-08-26 | $139.17 | $140.08 | $137.80 | $139.62 | $139.62 | 76,762 |
| 2019-08-23 | $140.59 | $142.28 | $137.61 | $138.11 | $138.11 | 46,260 |
| 2019-08-22 | $140.70 | $142.56 | $140.33 | $141.22 | $141.22 | 50,361 |
| 2019-08-21 | $141.66 | $142.90 | $140.84 | $140.89 | $140.89 | 146,094 |
| 2019-08-20 | $139.77 | $141.75 | $137.13 | $140.51 | $140.51 | 69,506 |
| 2019-08-19 | $138.82 | $140.70 | $136.71 | $139.75 | $139.75 | 100,562 |
| 2019-08-16 | $137.29 | $138.06 | $135.87 | $137.33 | $137.33 | 264,810 |
| 2019-08-15 | $137.99 | $138.25 | $135.90 | $136.39 | $136.39 | 81,736 |
| 2019-08-14 | $137.11 | $139.34 | $135.53 | $137.95 | $137.95 | 130,219 |
| 2019-08-13 | $140.42 | $142.00 | $138.21 | $138.73 | $138.73 | 143,984 |
| 2019-08-12 | $139.59 | $140.94 | $138.02 | $140.74 | $140.74 | 142,714 |
| 2019-08-09 | $139.47 | $143.56 | $138.96 | $140.70 | $140.70 | 82,373 |
| 2019-08-08 | $138.87 | $141.40 | $138.71 | $140.27 | $140.27 | 126,553 |
| 2019-08-07 | $132.45 | $139.24 | $131.14 | $138.35 | $138.35 | 120,276 |
| 2019-08-06 | $134.15 | $135.89 | $132.59 | $134.10 | $134.10 | 130,004 |
| 2019-08-05 | $132.46 | $134.80 | $130.61 | $132.52 | $132.52 | 116,815 |
| 2019-08-02 | $134.95 | $137.43 | $133.15 | $134.30 | $134.30 | 152,580 |
| 2019-08-01 | $137.00 | $139.08 | $134.50 | $135.48 | $135.48 | 126,304 |
| 2019-07-31 | $127.00 | $140.72 | $127.00 | $136.73 | $136.73 | 377,993 |
| 2019-07-30 | $121.41 | $123.93 | $121.16 | $123.19 | $123.19 | 112,270 |
| 2019-07-29 | $123.13 | $124.04 | $121.13 | $122.18 | $122.18 | 127,703 |
| 2019-07-26 | $122.59 | $123.84 | $122.45 | $123.32 | $123.32 | 83,432 |
| 2019-07-25 | $122.43 | $122.59 | $121.12 | $122.19 | $122.19 | 49,611 |
| 2019-07-24 | $120.99 | $122.73 | $120.53 | $122.73 | $122.73 | 66,028 |
| 2019-07-23 | $122.81 | $122.81 | $121.10 | $121.58 | $121.58 | 63,948 |
| 2019-07-22 | $121.83 | $122.90 | $121.48 | $122.25 | $122.25 | 75,375 |
| 2019-07-19 | $122.97 | $123.41 | $121.75 | $121.75 | $121.75 | 82,346 |
| 2019-07-18 | $122.21 | $123.00 | $120.86 | $122.66 | $122.66 | 109,788 |
| 2019-07-17 | $124.24 | $125.00 | $122.09 | $122.51 | $122.51 | 112,048 |
| 2019-07-16 | $123.41 | $124.73 | $123.08 | $124.50 | $124.50 | 105,053 |
| 2019-07-15 | $122.97 | $124.72 | $122.81 | $123.62 | $123.62 | 99,846 |
| 2019-07-12 | $122.79 | $123.42 | $120.50 | $123.02 | $123.02 | 123,775 |
| 2019-07-11 | $123.01 | $123.93 | $122.29 | $122.79 | $122.79 | 129,986 |
| 2019-07-10 | $124.37 | $125.57 | $122.76 | $122.96 | $122.96 | 131,769 |
| 2019-07-09 | $125.94 | $126.97 | $123.65 | $123.99 | $123.99 | 227,903 |
| 2019-07-08 | $139.20 | $139.20 | $125.34 | $125.93 | $125.93 | 359,455 |
| 2019-07-05 | $140.29 | $140.91 | $137.56 | $140.24 | $140.24 | 64,316 |
| 2019-07-03 | $140.55 | $142.21 | $139.95 | $141.16 | $141.16 | 42,482 |
| 2019-07-02 | $140.77 | $141.32 | $139.39 | $140.50 | $140.50 | 71,825 |
| 2019-07-01 | $143.00 | $144.31 | $139.80 | $140.03 | $140.03 | 169,495 |
| 2019-06-28 | $141.50 | $143.93 | $140.03 | $143.31 | $143.31 | 457,484 |
| 2019-06-27 | $139.29 | $142.10 | $139.29 | $141.03 | $141.03 | 81,309 |
| 2019-06-26 | $140.02 | $140.30 | $138.72 | $139.12 | $139.12 | 83,074 |
| 2019-06-25 | $141.55 | $141.55 | $139.10 | $140.16 | $140.16 | 114,721 |
| 2019-06-24 | $146.85 | $147.46 | $141.07 | $141.58 | $141.58 | 130,010 |
| 2019-06-21 | $147.27 | $149.58 | $144.08 | $146.72 | $146.72 | 737,841 |
| 2019-06-20 | $149.58 | $149.89 | $147.00 | $147.89 | $147.89 | 118,294 |
| 2019-06-19 | $145.58 | $148.80 | $143.86 | $147.67 | $147.67 | 165,763 |
| 2019-06-18 | $142.32 | $147.68 | $142.32 | $145.59 | $145.59 | 193,876 |
| 2019-06-17 | $134.33 | $148.50 | $134.33 | $141.25 | $141.25 | 329,387 |
| 2019-06-14 | $131.48 | $133.98 | $130.97 | $133.65 | $133.65 | 64,846 |
| 2019-06-13 | $133.29 | $137.41 | $131.30 | $132.05 | $132.05 | 141,356 |
| 2019-06-12 | $133.82 | $133.82 | $131.31 | $132.68 | $132.68 | 89,272 |
| 2019-06-11 | $137.37 | $137.69 | $133.47 | $134.14 | $134.14 | 60,143 |
| 2019-06-10 | $138.30 | $141.01 | $136.26 | $136.55 | $136.55 | 94,158 |
| 2019-06-07 | $134.89 | $137.26 | $134.52 | $137.14 | $137.14 | 57,401 |
| 2019-06-06 | $134.30 | $134.97 | $132.53 | $134.41 | $134.41 | 60,916 |
| 2019-06-05 | $134.33 | $135.68 | $133.29 | $134.38 | $134.38 | 64,289 |
| 2019-06-04 | $132.01 | $133.88 | $131.01 | $133.82 | $133.82 | 59,025 |
| 2019-06-03 | $133.07 | $133.07 | $130.26 | $130.90 | $130.90 | 77,060 |
| 2019-05-31 | $132.35 | $134.85 | $131.61 | $132.91 | $132.91 | 61,523 |
| 2019-05-30 | $134.43 | $135.19 | $132.48 | $133.66 | $133.66 | 64,319 |
| 2019-05-29 | $134.56 | $135.05 | $133.28 | $133.75 | $133.75 | 51,522 |
| 2019-05-28 | $134.05 | $136.41 | $134.05 | $135.33 | $135.33 | 63,988 |
| 2019-05-24 | $134.60 | $135.10 | $133.00 | $134.08 | $134.08 | 76,292 |
| 2019-05-23 | $135.46 | $136.16 | $133.18 | $133.92 | $133.92 | 80,523 |
| 2019-05-22 | $137.05 | $137.80 | $135.45 | $136.27 | $136.27 | 54,640 |
| 2019-05-21 | $136.98 | $139.14 | $136.39 | $137.31 | $137.31 | 89,993 |
| 2019-05-20 | $135.96 | $137.10 | $135.60 | $136.27 | $136.27 | 73,381 |
| 2019-05-17 | $137.12 | $138.56 | $136.81 | $136.84 | $136.84 | 90,552 |
| 2019-05-16 | $136.56 | $138.56 | $136.56 | $138.06 | $138.06 | 41,995 |
| 2019-05-15 | $135.66 | $137.82 | $135.18 | $136.22 | $136.22 | 48,390 |
| 2019-05-14 | $135.49 | $136.80 | $134.82 | $136.50 | $136.50 | 62,573 |
| 2019-05-13 | $137.09 | $137.28 | $134.84 | $135.05 | $135.05 | 84,476 |
| 2019-05-10 | $137.68 | $139.39 | $135.50 | $139.26 | $139.26 | 79,329 |
| 2019-05-09 | $136.87 | $138.67 | $135.54 | $138.13 | $138.13 | 87,872 |
| 2019-05-08 | $138.30 | $139.39 | $136.88 | $137.97 | $137.97 | 100,360 |
| 2019-05-07 | $140.11 | $141.08 | $137.95 | $138.87 | $138.87 | 111,358 |
| 2019-05-06 | $139.62 | $142.12 | $139.61 | $141.45 | $141.45 | 78,520 |
| 2019-05-03 | $142.01 | $148.14 | $140.31 | $141.03 | $141.03 | 90,913 |
| 2019-05-02 | $140.74 | $142.35 | $139.67 | $140.84 | $140.84 | 94,805 |
| 2019-05-01 | $142.52 | $149.69 | $139.81 | $141.02 | $141.02 | 350,807 |
| 2019-04-30 | $149.92 | $151.98 | $147.05 | $149.70 | $149.70 | 134,730 |
| 2019-04-29 | $149.73 | $151.08 | $148.41 | $149.23 | $149.23 | 101,468 |
| 2019-04-26 | $148.24 | $149.85 | $147.53 | $149.42 | $149.42 | 100,630 |
| 2019-04-25 | $149.24 | $150.66 | $147.01 | $148.00 | $148.00 | 71,790 |
| 2019-04-24 | $149.57 | $150.81 | $149.12 | $149.54 | $149.54 | 70,924 |
| 2019-04-23 | $147.94 | $149.48 | $147.34 | $149.16 | $149.16 | 117,723 |
| 2019-04-22 | $145.83 | $148.31 | $144.01 | $147.34 | $147.34 | 97,913 |
| 2019-04-18 | $147.72 | $148.13 | $143.58 | $146.48 | $146.48 | 84,551 |
| 2019-04-17 | $151.48 | $152.00 | $146.55 | $148.11 | $148.11 | 74,284 |
| 2019-04-16 | $150.12 | $151.39 | $148.72 | $151.12 | $151.12 | 65,515 |
| 2019-04-15 | $150.35 | $152.38 | $148.85 | $149.54 | $149.54 | 77,210 |
| 2019-04-12 | $149.39 | $150.93 | $148.08 | $150.65 | $150.65 | 52,748 |
| 2019-04-11 | $147.35 | $149.62 | $145.83 | $148.52 | $148.52 | 64,770 |
| 2019-04-10 | $144.13 | $147.84 | $143.68 | $147.74 | $147.74 | 67,398 |
| 2019-04-09 | $144.31 | $145.26 | $143.69 | $144.13 | $144.13 | 54,222 |
| 2019-04-08 | $146.11 | $146.34 | $143.94 | $144.42 | $144.42 | 63,958 |
| 2019-04-05 | $144.63 | $146.69 | $144.56 | $146.52 | $146.52 | 64,758 |
| 2019-04-04 | $147.98 | $147.98 | $142.97 | $144.57 | $144.57 | 49,578 |
| 2019-04-03 | $146.78 | $148.67 | $146.67 | $147.93 | $147.93 | 63,412 |
| 2019-04-02 | $147.15 | $147.17 | $143.86 | $146.20 | $146.20 | 55,988 |
| 2019-04-01 | $145.24 | $147.41 | $143.79 | $147.34 | $147.34 | 102,117 |
| 2019-03-29 | $144.98 | $147.50 | $142.20 | $144.25 | $144.25 | 88,054 |
| 2019-03-28 | $143.83 | $145.59 | $143.15 | $144.80 | $144.80 | 59,874 |
| 2019-03-27 | $145.32 | $146.44 | $141.78 | $143.62 | $143.62 | 94,380 |
| 2019-03-26 | $144.60 | $146.03 | $143.79 | $145.65 | $145.65 | 57,304 |
| 2019-03-25 | $143.33 | $144.87 | $141.76 | $144.09 | $144.09 | 74,227 |
| 2019-03-22 | $149.00 | $149.46 | $143.61 | $143.83 | $143.83 | 89,844 |
| 2019-03-21 | $147.44 | $150.50 | $146.41 | $149.62 | $149.62 | 76,227 |
| 2019-03-20 | $147.05 | $148.22 | $145.11 | $147.54 | $147.54 | 106,389 |
| 2019-03-19 | $148.19 | $148.50 | $146.61 | $147.40 | $147.40 | 79,207 |
| 2019-03-18 | $148.20 | $148.63 | $146.18 | $147.83 | $147.83 | 85,497 |
| 2019-03-15 | $148.54 | $149.91 | $147.79 | $148.33 | $148.33 | 261,260 |
| 2019-03-14 | $147.42 | $148.35 | $145.46 | $148.00 | $148.00 | 120,733 |
| 2019-03-13 | $145.80 | $148.08 | $145.19 | $147.50 | $147.50 | 191,614 |
| 2019-03-12 | $143.07 | $145.33 | $137.49 | $145.19 | $145.19 | 140,854 |
| 2019-03-11 | $138.27 | $143.06 | $138.09 | $143.00 | $143.00 | 133,867 |
| 2019-03-08 | $136.27 | $138.58 | $135.51 | $138.12 | $138.12 | 120,203 |
| 2019-03-07 | $136.89 | $138.11 | $135.81 | $137.35 | $137.35 | 84,629 |
| 2019-03-06 | $138.67 | $139.09 | $136.38 | $136.97 | $136.97 | 130,683 |
| 2019-03-05 | $139.32 | $139.39 | $138.22 | $138.66 | $138.66 | 53,748 |
| 2019-03-04 | $142.35 | $142.35 | $137.97 | $139.31 | $139.31 | 98,516 |
| 2019-03-01 | $142.24 | $144.65 | $141.55 | $141.74 | $141.74 | 85,665 |
| 2019-02-28 | $141.01 | $142.69 | $139.67 | $141.50 | $141.50 | 77,866 |
| 2019-02-27 | $141.51 | $141.70 | $140.02 | $141.19 | $141.19 | 75,810 |
| 2019-02-26 | $146.14 | $146.14 | $141.79 | $141.80 | $141.80 | 87,954 |
| 2019-02-25 | $146.34 | $147.45 | $144.88 | $146.19 | $146.19 | 119,049 |
| 2019-02-22 | $143.14 | $145.45 | $142.75 | $145.41 | $145.41 | 101,153 |
| 2019-02-21 | $140.39 | $143.38 | $140.39 | $143.13 | $143.13 | 93,763 |
| 2019-02-20 | $141.88 | $143.35 | $140.24 | $140.42 | $140.42 | 148,623 |
| 2019-02-19 | $140.78 | $142.00 | $140.32 | $141.91 | $141.91 | 103,014 |
| 2019-02-15 | $140.75 | $141.33 | $139.87 | $141.06 | $141.06 | 100,222 |
| 2019-02-14 | $140.34 | $142.40 | $139.82 | $140.06 | $140.06 | 119,232 |
| 2019-02-13 | $142.55 | $143.00 | $139.69 | $140.43 | $140.43 | 121,330 |
| 2019-02-12 | $138.09 | $142.16 | $137.10 | $142.11 | $142.11 | 119,082 |
| 2019-02-11 | $132.87 | $137.08 | $132.87 | $136.80 | $136.80 | 115,123 |
| 2019-02-08 | $128.41 | $131.45 | $128.41 | $130.78 | $130.78 | 266,717 |
| 2019-02-07 | $128.15 | $129.59 | $127.82 | $129.14 | $129.14 | 98,003 |
| 2019-02-06 | $131.93 | $131.93 | $128.15 | $128.27 | $128.27 | 189,239 |
| 2019-02-05 | $130.00 | $132.84 | $129.55 | $132.15 | $132.15 | 165,546 |
| 2019-02-04 | $127.00 | $130.69 | $127.00 | $130.05 | $130.05 | 156,872 |
| 2019-02-01 | $127.77 | $128.67 | $127.03 | $128.04 | $128.04 | 158,147 |
| 2019-01-31 | $125.94 | $128.90 | $125.94 | $126.89 | $126.89 | 226,278 |
| 2019-01-30 | $128.10 | $139.90 | $125.35 | $127.37 | $127.37 | 563,253 |
| 2019-01-29 | $138.48 | $138.96 | $136.96 | $138.27 | $138.27 | 112,455 |
| 2019-01-28 | $138.22 | $140.23 | $133.26 | $138.51 | $138.51 | 82,740 |
| 2019-01-25 | $139.05 | $139.89 | $138.32 | $139.40 | $139.40 | 53,423 |
| 2019-01-24 | $137.39 | $138.56 | $135.46 | $138.28 | $138.28 | 55,737 |
| 2019-01-23 | $137.23 | $139.11 | $136.12 | $137.48 | $137.48 | 71,716 |
| 2019-01-22 | $135.73 | $138.49 | $135.24 | $137.24 | $137.24 | 81,189 |
| 2019-01-18 | $135.12 | $137.66 | $127.52 | $136.32 | $136.32 | 81,348 |
| 2019-01-17 | $133.60 | $135.72 | $133.48 | $134.88 | $134.88 | 119,058 |
| 2019-01-16 | $134.49 | $135.54 | $133.07 | $133.84 | $133.84 | 159,515 |
| 2019-01-15 | $132.22 | $134.51 | $132.22 | $134.31 | $134.31 | 38,575 |
| 2019-01-14 | $133.24 | $133.50 | $130.98 | $132.11 | $132.11 | 87,379 |
| 2019-01-11 | $131.72 | $133.86 | $131.44 | $133.86 | $133.86 | 93,815 |
| 2019-01-10 | $132.30 | $133.66 | $131.35 | $132.51 | $132.51 | 120,719 |
| 2019-01-09 | $132.29 | $134.11 | $131.34 | $131.58 | $131.58 | 106,177 |
| 2019-01-08 | $132.13 | $132.66 | $129.72 | $132.31 | $132.31 | 108,293 |
| 2019-01-07 | $130.39 | $132.71 | $130.39 | $131.23 | $131.23 | 74,680 |
| 2019-01-04 | $127.45 | $131.02 | $126.44 | $130.40 | $130.40 | 119,848 |
| 2019-01-03 | $127.76 | $128.70 | $125.97 | $126.57 | $126.57 | 108,727 |
| 2019-01-02 | $126.04 | $129.01 | $126.04 | $128.57 | $128.57 | 93,053 |
| 2018-12-31 | $127.09 | $128.19 | $125.63 | $127.75 | $127.75 | 99,930 |
| 2018-12-28 | $126.55 | $128.27 | $125.88 | $126.88 | $126.88 | 94,981 |
| 2018-12-27 | $119.84 | $126.09 | $119.84 | $125.95 | $125.95 | 123,109 |
| 2018-12-26 | $117.04 | $121.32 | $116.30 | $121.09 | $121.09 | 121,294 |
| 2018-12-24 | $116.07 | $121.25 | $115.50 | $116.70 | $116.70 | 84,764 |
| 2018-12-21 | $120.92 | $121.57 | $116.27 | $116.58 | $116.58 | 149,430 |
| 2018-12-20 | $122.36 | $123.00 | $119.31 | $120.61 | $120.61 | 108,022 |
| 2018-12-19 | $123.35 | $124.79 | $121.76 | $122.83 | $122.83 | 91,574 |
| 2018-12-18 | $124.19 | $125.69 | $122.46 | $123.35 | $123.35 | 109,033 |
| 2018-12-17 | $126.69 | $126.69 | $122.57 | $122.82 | $122.82 | 148,997 |
| 2018-12-14 | $127.27 | $128.72 | $126.10 | $126.92 | $126.92 | 82,518 |
| 2018-12-13 | $128.40 | $128.90 | $127.06 | $128.10 | $128.10 | 65,168 |
| 2018-12-12 | $126.66 | $129.41 | $125.78 | $127.85 | $127.85 | 181,532 |
| 2018-12-11 | $128.99 | $129.85 | $125.50 | $126.99 | $126.99 | 131,245 |
| 2018-12-10 | $126.83 | $128.85 | $126.73 | $127.64 | $127.64 | 122,564 |
| 2018-12-07 | $127.65 | $129.18 | $126.98 | $127.58 | $127.58 | 95,961 |
| 2018-12-06 | $125.26 | $128.02 | $125.26 | $127.65 | $127.65 | 137,699 |
| 2018-12-04 | $130.60 | $133.57 | $126.22 | $126.71 | $126.71 | 115,258 |
| 2018-12-03 | $131.50 | $131.50 | $129.01 | $131.07 | $131.07 | 139,522 |
| 2018-11-30 | $127.58 | $129.78 | $127.16 | $129.64 | $129.64 | 128,335 |
| 2018-11-29 | $126.64 | $128.55 | $126.64 | $127.76 | $127.76 | 122,279 |
| 2018-11-28 | $125.64 | $127.76 | $125.29 | $127.46 | $127.46 | 272,323 |
| 2018-11-27 | $125.36 | $126.52 | $124.63 | $125.28 | $125.28 | 112,560 |
| 2018-11-26 | $125.70 | $126.50 | $125.07 | $126.08 | $126.08 | 127,966 |
| 2018-11-23 | $124.41 | $125.71 | $124.35 | $124.35 | $124.35 | 36,678 |
| 2018-11-21 | $124.00 | $125.78 | $123.74 | $125.18 | $125.18 | 66,019 |
| 2018-11-20 | $123.33 | $125.06 | $122.45 | $123.02 | $123.02 | 186,358 |
| 2018-11-19 | $126.68 | $126.68 | $124.42 | $124.45 | $124.45 | 113,426 |
| 2018-11-16 | $126.57 | $127.81 | $124.97 | $127.08 | $127.08 | 195,466 |
| 2018-11-15 | $125.36 | $128.53 | $125.21 | $127.42 | $127.42 | 87,524 |
| 2018-11-14 | $126.47 | $126.90 | $125.37 | $125.45 | $125.45 | 112,667 |
| 2018-11-13 | $126.94 | $129.00 | $124.58 | $125.91 | $125.91 | 182,984 |
| 2018-11-12 | $128.22 | $128.26 | $126.02 | $126.59 | $126.59 | 94,765 |
| 2018-11-09 | $128.12 | $128.66 | $126.54 | $128.28 | $128.28 | 87,079 |
| 2018-11-08 | $129.59 | $129.85 | $127.93 | $128.51 | $128.51 | 109,620 |
| 2018-11-07 | $127.01 | $130.18 | $126.40 | $129.86 | $129.86 | 264,961 |
| 2018-11-06 | $126.36 | $128.69 | $125.64 | $126.33 | $126.33 | 84,490 |
| 2018-11-05 | $127.09 | $127.39 | $124.40 | $126.64 | $126.64 | 104,091 |
| 2018-11-02 | $126.21 | $127.32 | $124.88 | $126.73 | $126.73 | 112,515 |
| 2018-11-01 | $126.28 | $127.46 | $125.20 | $125.63 | $125.63 | 93,554 |
| 2018-10-31 | $125.69 | $127.41 | $125.40 | $125.97 | $125.97 | 209,334 |
| 2018-10-30 | $121.25 | $125.00 | $120.26 | $124.04 | $124.04 | 257,365 |
| 2018-10-29 | $123.86 | $127.31 | $120.68 | $121.71 | $121.71 | 134,621 |
| 2018-10-26 | $120.67 | $128.10 | $120.67 | $122.49 | $122.49 | 246,034 |
| 2018-10-25 | $121.72 | $124.55 | $121.24 | $123.25 | $123.25 | 104,330 |
| 2018-10-24 | $126.53 | $127.93 | $121.24 | $121.25 | $121.25 | 132,984 |
| 2018-10-23 | $126.19 | $127.71 | $123.77 | $126.87 | $126.87 | 74,507 |
| 2018-10-22 | $126.86 | $128.99 | $126.86 | $127.58 | $127.58 | 121,710 |
| 2018-10-19 | $128.38 | $129.05 | $125.58 | $126.48 | $126.48 | 69,117 |
| 2018-10-18 | $130.36 | $130.43 | $127.69 | $128.27 | $128.27 | 82,241 |
| 2018-10-17 | $130.81 | $131.70 | $129.60 | $130.54 | $130.54 | 92,997 |
| 2018-10-16 | $128.96 | $131.96 | $128.92 | $131.15 | $131.15 | 135,602 |
| 2018-10-15 | $126.96 | $129.44 | $126.75 | $128.01 | $128.01 | 77,743 |
| 2018-10-12 | $128.41 | $129.57 | $126.08 | $127.28 | $127.28 | 83,371 |
| 2018-10-11 | $126.17 | $129.66 | $126.09 | $126.80 | $126.80 | 106,770 |
| 2018-10-10 | $130.33 | $130.33 | $126.25 | $126.72 | $126.72 | 86,270 |
| 2018-10-09 | $130.30 | $132.18 | $128.64 | $130.71 | $130.71 | 65,077 |
| 2018-10-08 | $130.94 | $132.31 | $128.78 | $130.84 | $130.84 | 143,795 |
| 2018-10-05 | $131.71 | $132.54 | $129.53 | $131.20 | $131.20 | 57,975 |
| 2018-10-04 | $133.51 | $133.51 | $129.93 | $131.70 | $131.70 | 71,627 |
| 2018-10-03 | $132.88 | $134.72 | $132.01 | $133.48 | $133.48 | 89,182 |
| 2018-10-02 | $136.50 | $136.50 | $131.78 | $132.49 | $132.49 | 77,206 |
| 2018-10-01 | $141.23 | $141.96 | $136.24 | $136.47 | $136.47 | 110,531 |
| 2018-09-28 | $140.44 | $141.36 | $139.16 | $140.62 | $140.62 | 81,065 |
| 2018-09-27 | $141.68 | $142.92 | $140.21 | $140.54 | $140.54 | 66,847 |
| 2018-09-26 | $142.40 | $144.45 | $141.31 | $141.41 | $141.41 | 194,492 |
| 2018-09-25 | $147.83 | $148.49 | $146.42 | $146.81 | $146.81 | 87,970 |
| 2018-09-24 | $147.52 | $148.76 | $146.67 | $147.38 | $147.38 | 68,167 |
| 2018-09-21 | $147.92 | $149.14 | $146.62 | $148.12 | $148.12 | 110,463 |
| 2018-09-20 | $148.64 | $148.64 | $145.37 | $147.65 | $147.65 | 48,017 |
| 2018-09-19 | $149.96 | $150.75 | $146.21 | $147.81 | $147.81 | 64,835 |
| 2018-09-18 | $147.40 | $151.23 | $146.64 | $149.96 | $149.96 | 100,285 |
| 2018-09-17 | $149.13 | $149.13 | $146.04 | $147.10 | $147.10 | 60,358 |
| 2018-09-14 | $147.93 | $149.87 | $147.72 | $149.13 | $149.13 | 52,204 |
| 2018-09-13 | $149.34 | $149.86 | $146.70 | $147.69 | $147.69 | 43,512 |
| 2018-09-12 | $147.58 | $149.60 | $145.46 | $148.89 | $148.89 | 68,422 |
| 2018-09-11 | $146.38 | $148.06 | $145.66 | $147.80 | $147.80 | 39,676 |
| 2018-09-10 | $144.87 | $147.47 | $143.74 | $146.77 | $146.77 | 50,472 |
| 2018-09-07 | $144.26 | $145.17 | $142.00 | $144.54 | $144.54 | 99,775 |
| 2018-09-06 | $145.22 | $145.66 | $142.52 | $144.81 | $144.81 | 83,138 |
| 2018-09-05 | $147.31 | $147.31 | $142.50 | $144.84 | $144.84 | 80,267 |
| 2018-09-04 | $148.49 | $148.49 | $146.58 | $147.75 | $147.75 | 50,923 |
| 2018-08-31 | $147.26 | $149.19 | $146.52 | $149.00 | $149.00 | 44,055 |
| 2018-08-30 | $147.78 | $148.84 | $146.52 | $147.18 | $147.18 | 30,805 |
| 2018-08-29 | $148.00 | $149.05 | $147.02 | $147.80 | $147.80 | 50,935 |
| 2018-08-28 | $147.37 | $148.85 | $146.75 | $147.84 | $147.84 | 73,429 |
| 2018-08-27 | $149.67 | $149.67 | $146.56 | $146.93 | $146.93 | 87,048 |
| 2018-08-24 | $142.40 | $150.08 | $142.35 | $149.67 | $149.67 | 224,892 |
| 2018-08-23 | $141.07 | $142.77 | $140.40 | $141.79 | $141.79 | 33,422 |
| 2018-08-22 | $140.40 | $142.74 | $140.20 | $141.56 | $141.56 | 72,490 |
| 2018-08-21 | $141.76 | $142.87 | $140.70 | $141.07 | $141.07 | 33,604 |
| 2018-08-20 | $140.08 | $142.95 | $138.71 | $140.92 | $140.92 | 90,853 |
| 2018-08-17 | $140.53 | $141.90 | $139.22 | $139.53 | $139.53 | 209,228 |
| 2018-08-16 | $140.93 | $143.07 | $139.43 | $141.07 | $141.07 | 66,091 |
| 2018-08-15 | $141.23 | $142.81 | $139.53 | $140.57 | $140.57 | 68,957 |
| 2018-08-14 | $141.78 | $143.81 | $141.06 | $142.15 | $142.15 | 71,526 |
| 2018-08-13 | $141.21 | $142.90 | $138.51 | $140.78 | $140.78 | 57,276 |
| 2018-08-10 | $139.14 | $142.60 | $139.14 | $141.46 | $141.46 | 72,192 |
| 2018-08-09 | $138.54 | $142.03 | $138.54 | $139.75 | $139.75 | 87,234 |
| 2018-08-08 | $138.24 | $139.62 | $136.76 | $137.97 | $137.97 | 73,379 |
| 2018-08-07 | $137.50 | $139.60 | $137.29 | $137.86 | $137.86 | 48,513 |
| 2018-08-06 | $134.47 | $137.50 | $134.20 | $137.17 | $137.17 | 162,202 |
| 2018-08-03 | $136.65 | $137.49 | $132.48 | $134.89 | $134.89 | 61,522 |
| 2018-08-02 | $131.42 | $136.69 | $131.18 | $136.55 | $136.55 | 225,153 |
| 2018-08-01 | $130.35 | $133.13 | $130.35 | $132.31 | $132.31 | 72,463 |
| 2018-07-31 | $128.12 | $130.31 | $126.37 | $130.15 | $130.15 | 94,638 |
| 2018-07-30 | $129.29 | $130.75 | $126.32 | $127.93 | $127.93 | 91,656 |
| 2018-07-27 | $138.50 | $138.50 | $128.48 | $129.16 | $129.16 | 126,839 |
| 2018-07-26 | $135.04 | $137.40 | $133.82 | $137.38 | $137.38 | 75,459 |
| 2018-07-25 | $133.39 | $136.32 | $133.18 | $135.27 | $135.27 | 51,896 |
| 2018-07-24 | $135.05 | $135.16 | $131.70 | $133.32 | $133.32 | 144,522 |
| 2018-07-23 | $135.09 | $135.14 | $133.21 | $134.20 | $134.20 | 38,208 |
| 2018-07-20 | $137.25 | $137.61 | $135.22 | $135.29 | $135.29 | 36,460 |
| 2018-07-19 | $135.37 | $137.81 | $135.37 | $137.54 | $137.54 | 47,630 |
| 2018-07-18 | $135.09 | $136.06 | $134.67 | $135.83 | $135.83 | 45,270 |
| 2018-07-17 | $134.19 | $135.19 | $133.96 | $134.88 | $134.88 | 34,877 |
| 2018-07-16 | $136.01 | $136.16 | $134.12 | $135.30 | $135.30 | 36,015 |
| 2018-07-13 | $136.33 | $137.22 | $135.60 | $135.83 | $135.83 | 34,783 |
| 2018-07-12 | $135.24 | $136.91 | $134.70 | $136.31 | $136.31 | 60,436 |
| 2018-07-11 | $133.53 | $135.07 | $133.10 | $134.26 | $134.26 | 49,320 |
| 2018-07-10 | $135.50 | $136.01 | $134.63 | $134.92 | $134.92 | 58,645 |
| 2018-07-09 | $134.54 | $136.12 | $134.10 | $135.12 | $135.12 | 49,228 |
| 2018-07-06 | $133.78 | $135.86 | $133.43 | $134.88 | $134.88 | 48,146 |
| 2018-07-05 | $131.94 | $134.16 | $131.56 | $134.05 | $134.05 | 65,774 |
| 2018-07-03 | $130.29 | $132.06 | $129.89 | $131.76 | $131.76 | 39,461 |
| 2018-07-02 | $127.00 | $129.68 | $126.00 | $129.63 | $129.63 | 110,950 |
| 2018-06-29 | $127.73 | $128.93 | $127.27 | $127.75 | $127.75 | 85,399 |
| 2018-06-28 | $124.85 | $127.59 | $124.00 | $127.30 | $127.30 | 67,808 |
| 2018-06-27 | $129.83 | $129.99 | $124.96 | $125.06 | $125.06 | 62,894 |
| 2018-06-26 | $128.69 | $130.04 | $128.36 | $129.61 | $129.61 | 54,365 |
| 2018-06-25 | $130.69 | $132.42 | $127.46 | $128.76 | $128.76 | 66,145 |
| 2018-06-22 | $133.14 | $133.14 | $130.98 | $131.15 | $131.15 | 239,180 |
| 2018-06-21 | $135.15 | $135.50 | $129.36 | $132.46 | $132.46 | 44,892 |
| 2018-06-20 | $135.51 | $136.99 | $134.62 | $135.00 | $135.00 | 57,892 |
| 2018-06-19 | $134.89 | $136.03 | $133.43 | $135.50 | $135.50 | 61,724 |
| 2018-06-18 | $134.28 | $136.47 | $133.52 | $135.78 | $135.78 | 70,551 |
| 2018-06-15 | $132.72 | $135.29 | $132.72 | $134.74 | $134.74 | 100,551 |
| 2018-06-14 | $132.42 | $133.46 | $131.59 | $133.16 | $133.16 | 49,689 |
| 2018-06-13 | $132.51 | $133.84 | $131.26 | $132.72 | $132.72 | 73,567 |
| 2018-06-12 | $131.37 | $132.72 | $130.04 | $132.52 | $132.52 | 35,197 |
| 2018-06-11 | $130.15 | $131.41 | $129.07 | $131.09 | $131.09 | 40,826 |
| 2018-06-08 | $129.87 | $131.75 | $129.76 | $129.96 | $129.96 | 34,979 |
| 2018-06-07 | $131.41 | $131.81 | $129.25 | $129.90 | $129.90 | 54,892 |
| 2018-06-06 | $131.86 | $133.67 | $131.21 | $131.78 | $131.78 | 55,080 |
| 2018-06-05 | $131.46 | $132.86 | $130.82 | $131.31 | $131.31 | 49,355 |
| 2018-06-04 | $131.08 | $131.54 | $129.28 | $131.12 | $131.12 | 59,544 |
| 2018-06-01 | $130.05 | $131.20 | $128.98 | $130.42 | $130.42 | 70,374 |
| 2018-05-31 | $132.24 | $135.29 | $129.12 | $129.57 | $129.57 | 76,504 |
| 2018-05-30 | $129.81 | $133.86 | $129.81 | $132.24 | $132.24 | 68,037 |
| 2018-05-29 | $130.32 | $131.36 | $129.00 | $129.27 | $129.27 | 64,756 |
| 2018-05-25 | $131.04 | $132.05 | $129.84 | $130.72 | $130.72 | 50,226 |
| 2018-05-24 | $130.13 | $131.13 | $128.72 | $130.95 | $130.95 | 85,200 |
| 2018-05-23 | $129.26 | $130.59 | $128.74 | $130.10 | $130.10 | 55,221 |
| 2018-05-22 | $130.54 | $131.32 | $128.45 | $129.75 | $129.75 | 72,814 |
| 2018-05-21 | $130.88 | $131.92 | $129.01 | $130.18 | $130.18 | 87,941 |
| 2018-05-18 | $129.89 | $131.50 | $129.75 | $130.80 | $130.80 | 94,221 |
| 2018-05-17 | $128.58 | $129.76 | $128.27 | $129.48 | $129.48 | 80,010 |
| 2018-05-16 | $127.28 | $129.67 | $127.28 | $128.81 | $128.81 | 75,353 |
| 2018-05-15 | $126.49 | $129.03 | $126.49 | $127.46 | $127.46 | 117,749 |
| 2018-05-14 | $129.58 | $129.58 | $126.61 | $127.13 | $127.13 | 68,640 |
| 2018-05-11 | $130.46 | $130.73 | $128.75 | $129.28 | $129.28 | 52,201 |
| 2018-05-10 | $131.11 | $132.35 | $129.44 | $130.18 | $130.18 | 76,570 |
| 2018-05-09 | $131.23 | $131.49 | $129.42 | $130.60 | $130.60 | 30,983 |
| 2018-05-08 | $130.00 | $131.46 | $128.62 | $131.04 | $131.04 | 83,668 |
| 2018-05-07 | $130.41 | $131.68 | $129.37 | $129.93 | $129.93 | 46,625 |
| 2018-05-04 | $128.70 | $130.94 | $128.70 | $130.20 | $130.20 | 70,565 |
| 2018-05-03 | $130.07 | $132.80 | $126.96 | $129.12 | $129.12 | 73,454 |
| 2018-05-02 | $130.84 | $134.09 | $128.58 | $130.31 | $130.31 | 92,153 |
| 2018-05-01 | $127.28 | $131.24 | $126.20 | $130.82 | $130.82 | 134,541 |
| 2018-04-30 | $126.77 | $130.45 | $125.84 | $127.46 | $127.46 | 126,740 |
| 2018-04-27 | $125.00 | $129.81 | $123.62 | $126.69 | $126.69 | 138,090 |
| 2018-04-26 | $132.02 | $134.07 | $130.02 | $132.29 | $132.29 | 39,882 |
| 2018-04-25 | $130.66 | $132.30 | $129.00 | $131.58 | $131.58 | 53,676 |
| 2018-04-24 | $132.14 | $132.83 | $128.73 | $130.34 | $130.34 | 87,993 |
| 2018-04-23 | $132.38 | $133.44 | $130.33 | $131.52 | $131.52 | 29,669 |
| 2018-04-20 | $133.68 | $133.68 | $130.88 | $131.55 | $131.55 | 42,388 |
| 2018-04-19 | $134.54 | $135.65 | $133.04 | $134.24 | $134.24 | 38,442 |
| 2018-04-18 | $134.71 | $136.24 | $133.86 | $134.82 | $134.82 | 51,356 |
| 2018-04-17 | $132.70 | $135.10 | $132.70 | $134.63 | $134.63 | 147,947 |
| 2018-04-16 | $130.74 | $132.90 | $127.98 | $132.36 | $132.36 | 85,232 |
| 2018-04-13 | $130.18 | $130.90 | $127.75 | $130.18 | $130.18 | 108,953 |
| 2018-04-12 | $129.14 | $130.83 | $127.34 | $129.52 | $129.52 | 111,985 |
| 2018-04-11 | $129.85 | $129.99 | $127.00 | $128.70 | $128.70 | 86,061 |
| 2018-04-10 | $126.71 | $128.71 | $125.34 | $127.51 | $127.51 | 104,519 |
| 2018-04-09 | $126.57 | $127.94 | $125.32 | $125.44 | $125.44 | 62,662 |
| 2018-04-06 | $126.95 | $128.13 | $124.60 | $125.87 | $125.87 | 76,318 |
| 2018-04-05 | $127.70 | $128.64 | $126.74 | $127.58 | $127.58 | 111,150 |
| 2018-04-04 | $124.00 | $127.24 | $123.00 | $126.80 | $126.80 | 133,409 |
| 2018-04-03 | $126.26 | $128.97 | $125.04 | $126.82 | $126.82 | 59,905 |
| 2018-04-02 | $128.71 | $132.41 | $124.79 | $125.54 | $125.54 | 115,291 |
| 2018-03-29 | $128.19 | $131.37 | $127.34 | $128.99 | $128.99 | 143,993 |
| 2018-03-28 | $128.22 | $129.11 | $125.95 | $127.70 | $127.70 | 89,467 |
| 2018-03-27 | $131.25 | $133.15 | $126.76 | $128.42 | $128.42 | 90,843 |
| 2018-03-26 | $130.83 | $131.22 | $128.48 | $130.70 | $130.70 | 61,318 |
| 2018-03-23 | $129.50 | $130.77 | $127.75 | $129.77 | $129.77 | 140,505 |
| 2018-03-22 | $129.73 | $132.72 | $128.36 | $130.86 | $130.86 | 142,833 |
| 2018-03-21 | $130.83 | $132.73 | $128.25 | $130.73 | $130.73 | 37,187 |
| 2018-03-20 | $130.94 | $131.99 | $129.75 | $130.71 | $130.71 | 56,281 |
| 2018-03-19 | $131.54 | $131.54 | $128.22 | $130.85 | $130.85 | 56,151 |
| 2018-03-16 | $132.80 | $133.07 | $131.03 | $131.76 | $131.76 | 108,531 |
| 2018-03-15 | $133.60 | $136.36 | $131.85 | $133.37 | $133.37 | 96,906 |
| 2018-03-14 | $135.29 | $135.29 | $133.25 | $133.43 | $133.43 | 46,917 |
| 2018-03-13 | $136.70 | $136.70 | $134.14 | $135.04 | $135.04 | 106,962 |
| 2018-03-12 | $136.58 | $136.58 | $133.61 | $136.07 | $136.07 | 79,265 |
| 2018-03-09 | $135.34 | $136.93 | $133.66 | $136.27 | $136.27 | 102,825 |
| 2018-03-08 | $135.00 | $135.00 | $131.55 | $134.21 | $134.21 | 63,577 |
| 2018-03-07 | $131.96 | $134.15 | $131.40 | $133.25 | $133.25 | 102,088 |
| 2018-03-06 | $134.73 | $135.58 | $132.11 | $133.20 | $133.20 | 115,050 |
| 2018-03-05 | $124.84 | $134.65 | $124.84 | $134.14 | $134.14 | 203,427 |
| 2018-03-02 | $122.97 | $126.69 | $122.52 | $125.43 | $125.43 | 191,157 |
| 2018-03-01 | $127.97 | $129.66 | $122.16 | $123.87 | $123.87 | 223,505 |
| 2018-02-28 | $135.71 | $136.84 | $127.80 | $127.98 | $127.98 | 166,447 |
| 2018-02-27 | $137.72 | $138.56 | $134.56 | $135.16 | $135.16 | 85,598 |
| 2018-02-26 | $138.19 | $138.55 | $136.82 | $137.69 | $137.69 | 61,222 |
| 2018-02-23 | $137.64 | $138.45 | $136.62 | $137.98 | $137.98 | 40,438 |
| 2018-02-22 | $137.30 | $138.00 | $136.05 | $137.37 | $137.37 | 64,678 |
| 2018-02-21 | $138.26 | $139.71 | $136.35 | $136.77 | $136.77 | 83,289 |
| 2018-02-20 | $137.24 | $138.86 | $136.69 | $137.99 | $137.99 | 47,283 |
| 2018-02-16 | $137.70 | $138.65 | $136.40 | $137.55 | $137.55 | 52,340 |
| 2018-02-15 | $136.59 | $139.14 | $135.44 | $137.85 | $137.85 | 82,469 |
| 2018-02-14 | $133.40 | $136.00 | $132.81 | $135.83 | $135.83 | 147,214 |
| 2018-02-13 | $132.39 | $135.00 | $131.71 | $134.51 | $134.51 | 58,990 |
| 2018-02-12 | $131.19 | $133.14 | $129.42 | $132.87 | $132.87 | 163,458 |
| 2018-02-09 | $132.53 | $132.95 | $128.52 | $130.62 | $130.62 | 85,520 |
| 2018-02-08 | $133.51 | $134.40 | $131.42 | $131.53 | $131.53 | 196,799 |
| 2018-02-07 | $132.92 | $135.57 | $130.09 | $133.52 | $133.52 | 66,566 |
| 2018-02-06 | $129.47 | $134.31 | $128.50 | $133.00 | $133.00 | 77,393 |
| 2018-02-05 | $135.00 | $135.40 | $131.01 | $131.59 | $131.59 | 58,890 |
| 2018-02-02 | $138.41 | $138.82 | $135.31 | $135.77 | $135.77 | 61,038 |
| 2018-02-01 | $136.82 | $139.59 | $136.49 | $139.14 | $139.14 | 102,979 |
| 2018-01-31 | $138.53 | $139.85 | $136.97 | $137.73 | $137.73 | 72,368 |
| 2018-01-30 | $137.06 | $139.16 | $136.35 | $138.38 | $138.38 | 68,237 |
| 2018-01-29 | $137.12 | $138.99 | $134.82 | $137.95 | $137.95 | 99,756 |
| 2018-01-26 | $137.77 | $139.68 | $132.00 | $137.79 | $137.79 | 213,453 |
| 2018-01-25 | $138.47 | $140.15 | $136.73 | $137.33 | $137.33 | 150,733 |
| 2018-01-24 | $139.68 | $140.58 | $138.01 | $138.29 | $138.29 | 89,322 |
| 2018-01-23 | $139.33 | $140.34 | $138.01 | $139.10 | $139.10 | 35,144 |
| 2018-01-22 | $140.65 | $140.98 | $138.54 | $139.22 | $139.22 | 55,860 |
| 2018-01-19 | $138.58 | $141.18 | $138.03 | $140.98 | $140.98 | 71,536 |
| 2018-01-18 | $138.99 | $139.99 | $137.88 | $138.85 | $138.85 | 71,421 |
| 2018-01-17 | $138.60 | $139.85 | $137.93 | $139.60 | $139.60 | 50,658 |
| 2018-01-16 | $139.96 | $142.15 | $138.00 | $138.31 | $138.31 | 62,453 |
| 2018-01-12 | $138.62 | $139.80 | $137.05 | $139.75 | $139.75 | 53,582 |
| 2018-01-11 | $136.97 | $139.59 | $134.49 | $138.36 | $138.36 | 57,717 |
| 2018-01-10 | $134.60 | $136.96 | $134.29 | $136.62 | $136.62 | 42,626 |
| 2018-01-09 | $136.69 | $136.96 | $134.11 | $136.25 | $136.25 | 54,899 |
| 2018-01-08 | $134.77 | $136.94 | $133.95 | $136.61 | $136.61 | 55,612 |
| 2018-01-05 | $135.34 | $135.89 | $134.01 | $135.01 | $135.01 | 49,643 |
| 2018-01-04 | $133.26 | $135.44 | $133.04 | $135.06 | $135.06 | 76,428 |
| 2018-01-03 | $131.93 | $134.01 | $131.70 | $132.38 | $132.38 | 71,707 |
| 2018-01-02 | $131.64 | $134.67 | $130.55 | $131.80 | $131.80 | 55,325 |
| 2017-12-29 | $131.81 | $132.96 | $130.89 | $131.30 | $131.30 | 36,537 |
| 2017-12-28 | $132.01 | $132.48 | $131.20 | $131.60 | $131.60 | 30,721 |
| 2017-12-27 | $130.99 | $132.82 | $130.51 | $131.39 | $131.39 | 58,466 |
| 2017-12-26 | $132.03 | $132.37 | $130.69 | $131.04 | $131.04 | 81,481 |
| 2017-12-22 | $133.56 | $134.57 | $131.50 | $131.93 | $131.93 | 81,937 |
| 2017-12-21 | $135.39 | $135.99 | $132.75 | $133.65 | $133.65 | 64,587 |
| 2017-12-20 | $135.21 | $136.48 | $132.77 | $135.07 | $135.07 | 66,837 |
| 2017-12-19 | $133.97 | $136.04 | $132.73 | $134.82 | $134.82 | 104,300 |
| 2017-12-18 | $132.87 | $135.83 | $132.18 | $133.98 | $133.98 | 61,941 |
| 2017-12-15 | $131.62 | $133.79 | $129.75 | $132.65 | $132.65 | 181,326 |
| 2017-12-14 | $133.09 | $133.15 | $130.45 | $131.75 | $131.75 | 105,364 |
| 2017-12-13 | $132.78 | $134.94 | $131.79 | $132.85 | $132.85 | 100,895 |
| 2017-12-12 | $133.87 | $135.19 | $131.89 | $132.36 | $132.36 | 49,438 |
| 2017-12-11 | $136.37 | $136.37 | $133.12 | $133.68 | $133.68 | 101,276 |
| 2017-12-08 | $134.54 | $138.80 | $132.91 | $136.25 | $136.25 | 98,853 |
| 2017-12-07 | $132.56 | $136.31 | $131.07 | $133.99 | $133.99 | 94,743 |
| 2017-12-06 | $134.38 | $136.18 | $133.57 | $134.47 | $134.47 | 76,635 |
| 2017-12-05 | $135.26 | $136.54 | $133.44 | $134.56 | $134.56 | 54,732 |
| 2017-12-04 | $136.16 | $137.63 | $134.68 | $135.23 | $135.23 | 116,953 |
| 2017-12-01 | $136.84 | $137.67 | $133.42 | $135.00 | $135.00 | 54,552 |
| 2017-11-30 | $137.16 | $137.70 | $135.00 | $136.76 | $136.76 | 55,677 |
| 2017-11-29 | $138.50 | $138.50 | $136.07 | $136.59 | $136.59 | 60,735 |
| 2017-11-28 | $136.25 | $138.45 | $135.41 | $138.20 | $138.20 | 48,252 |
| 2017-11-27 | $137.44 | $138.25 | $136.06 | $136.30 | $136.30 | 57,892 |
| 2017-11-24 | $138.12 | $138.12 | $136.00 | $137.43 | $137.43 | 29,740 |
| 2017-11-22 | $137.00 | $137.86 | $135.79 | $137.46 | $137.46 | 39,912 |
| 2017-11-21 | $135.34 | $137.00 | $134.99 | $137.00 | $137.00 | 65,802 |
| 2017-11-20 | $134.00 | $134.93 | $133.79 | $134.59 | $134.59 | 84,765 |
| 2017-11-17 | $133.07 | $134.26 | $132.52 | $133.76 | $133.76 | 102,241 |
| 2017-11-16 | $132.78 | $134.57 | $132.78 | $133.42 | $133.42 | 84,554 |
| 2017-11-15 | $132.62 | $133.60 | $131.62 | $132.24 | $132.24 | 132,614 |
| 2017-11-14 | $131.79 | $134.19 | $130.87 | $133.18 | $133.18 | 197,568 |
| 2017-11-13 | $132.65 | $133.99 | $131.62 | $132.22 | $132.22 | 80,983 |
| 2017-11-10 | $133.10 | $134.40 | $132.10 | $133.50 | $133.50 | 79,499 |
| 2017-11-09 | $132.98 | $134.98 | $132.16 | $133.39 | $133.39 | 94,544 |
| 2017-11-08 | $133.01 | $134.80 | $132.57 | $134.39 | $134.39 | 92,244 |
| 2017-11-07 | $134.45 | $134.45 | $132.68 | $133.71 | $133.71 | 86,823 |
| 2017-11-06 | $133.32 | $135.99 | $132.61 | $134.30 | $134.30 | 123,099 |
| 2017-11-03 | $134.01 | $134.16 | $132.48 | $133.68 | $133.68 | 117,492 |
| 2017-11-02 | $134.34 | $135.09 | $131.56 | $133.99 | $133.99 | 107,781 |
| 2017-11-01 | $133.40 | $134.96 | $129.68 | $134.54 | $134.54 | 158,966 |
| 2017-10-31 | $136.44 | $138.03 | $131.34 | $132.26 | $132.26 | 224,293 |
| 2017-10-30 | $140.32 | $141.28 | $135.38 | $135.81 | $135.81 | 163,788 |
| 2017-10-27 | $141.25 | $143.37 | $136.26 | $140.86 | $140.86 | 153,481 |
| 2017-10-26 | $138.59 | $141.15 | $136.90 | $140.96 | $140.96 | 176,895 |
| 2017-10-25 | $136.88 | $138.16 | $135.10 | $137.85 | $137.85 | 111,901 |
| 2017-10-24 | $136.89 | $137.42 | $136.25 | $137.04 | $137.04 | 62,913 |
| 2017-10-23 | $137.27 | $137.70 | $136.00 | $136.88 | $136.88 | 168,096 |
| 2017-10-20 | $136.80 | $138.55 | $135.72 | $137.00 | $137.00 | 113,753 |
| 2017-10-19 | $135.74 | $136.61 | $134.80 | $135.56 | $135.56 | 70,598 |
| 2017-10-18 | $135.88 | $137.10 | $135.43 | $136.00 | $136.00 | 66,218 |
| 2017-10-17 | $136.00 | $137.44 | $135.18 | $135.89 | $135.89 | 103,441 |
| 2017-10-16 | $134.99 | $135.90 | $134.99 | $135.83 | $135.83 | 98,817 |
| 2017-10-13 | $134.06 | $136.02 | $133.60 | $135.00 | $135.00 | 191,252 |
| 2017-10-12 | $132.12 | $134.07 | $131.95 | $133.57 | $133.57 | 79,999 |
| 2017-10-11 | $132.23 | $132.90 | $131.33 | $132.13 | $132.13 | 65,016 |
| 2017-10-10 | $132.23 | $132.82 | $131.93 | $132.35 | $132.35 | 69,124 |
| 2017-10-09 | $131.85 | $132.74 | $130.74 | $132.12 | $132.12 | 74,509 |
| 2017-10-06 | $131.11 | $131.95 | $129.06 | $131.36 | $131.36 | 54,505 |
| 2017-10-05 | $130.98 | $131.50 | $129.17 | $131.16 | $131.16 | 73,892 |
| 2017-10-04 | $129.97 | $131.28 | $129.30 | $130.99 | $130.99 | 113,810 |
| 2017-10-03 | $129.06 | $129.97 | $128.17 | $129.27 | $129.27 | 56,924 |
| 2017-10-02 | $128.00 | $129.86 | $128.00 | $129.06 | $129.06 | 68,822 |
| 2017-09-29 | $128.00 | $128.51 | $126.85 | $127.71 | $127.71 | 49,800 |
| 2017-09-28 | $127.27 | $128.11 | $126.91 | $127.72 | $127.72 | 68,321 |
| 2017-09-27 | $124.91 | $128.00 | $124.82 | $127.33 | $127.33 | 92,359 |
| 2017-09-26 | $124.44 | $125.12 | $124.07 | $124.54 | $124.54 | 88,060 |
| 2017-09-25 | $124.79 | $125.00 | $122.91 | $123.96 | $123.96 | 50,979 |
| 2017-09-22 | $123.93 | $125.55 | $123.93 | $124.76 | $124.76 | 58,351 |
| 2017-09-21 | $124.66 | $126.25 | $123.15 | $124.51 | $124.51 | 67,115 |
| 2017-09-20 | $125.77 | $126.15 | $124.50 | $125.30 | $125.30 | 71,020 |
| 2017-09-19 | $126.49 | $126.96 | $125.01 | $125.85 | $125.85 | 88,069 |
| 2017-09-18 | $126.71 | $127.33 | $125.26 | $125.95 | $125.95 | 175,767 |
| 2017-09-15 | $129.39 | $131.25 | $126.01 | $126.81 | $126.81 | 149,506 |
| 2017-09-14 | $132.05 | $132.18 | $129.70 | $130.10 | $130.10 | 82,992 |
| 2017-09-13 | $128.71 | $133.46 | $128.56 | $132.21 | $132.21 | 132,871 |
| 2017-09-12 | $128.19 | $129.42 | $128.18 | $128.52 | $128.52 | 269,407 |
| 2017-09-11 | $128.92 | $129.26 | $127.97 | $128.20 | $128.20 | 138,817 |
| 2017-09-08 | $128.15 | $128.93 | $127.13 | $128.25 | $128.25 | 143,864 |
| 2017-09-07 | $128.87 | $130.40 | $127.91 | $128.36 | $128.36 | 94,237 |
| 2017-09-06 | $128.17 | $129.07 | $127.75 | $128.19 | $128.19 | 154,962 |
| 2017-09-05 | $128.16 | $128.88 | $127.08 | $128.31 | $128.31 | 114,902 |
| 2017-09-01 | $128.94 | $129.62 | $127.57 | $128.50 | $128.50 | 95,058 |
| 2017-08-31 | $126.25 | $130.12 | $125.88 | $129.00 | $129.00 | 130,055 |
| 2017-08-30 | $126.95 | $127.10 | $125.06 | $125.73 | $125.73 | 139,614 |
| 2017-08-29 | $125.38 | $128.48 | $125.33 | $126.70 | $126.70 | 157,589 |
| 2017-08-28 | $125.78 | $126.42 | $125.30 | $126.31 | $126.31 | 99,859 |
| 2017-08-25 | $126.43 | $126.63 | $125.17 | $125.76 | $125.76 | 39,306 |
| 2017-08-24 | $126.11 | $126.79 | $125.35 | $125.64 | $125.64 | 43,810 |
| 2017-08-23 | $125.84 | $126.59 | $125.00 | $125.64 | $125.64 | 57,467 |
| 2017-08-22 | $125.72 | $128.16 | $125.66 | $126.14 | $126.14 | 133,202 |
| 2017-08-21 | $125.60 | $126.21 | $123.36 | $125.21 | $125.21 | 153,398 |
| 2017-08-18 | $126.94 | $127.49 | $125.15 | $125.93 | $125.93 | 180,303 |
| 2017-08-17 | $128.13 | $129.26 | $126.79 | $127.46 | $127.46 | 105,799 |
| 2017-08-16 | $128.89 | $129.54 | $127.23 | $128.72 | $128.72 | 125,359 |
| 2017-08-15 | $128.73 | $129.86 | $127.25 | $128.69 | $128.69 | 194,046 |
| 2017-08-14 | $129.05 | $132.49 | $128.52 | $128.92 | $128.92 | 340,914 |
| 2017-08-11 | $128.14 | $129.89 | $126.07 | $129.01 | $129.01 | 155,897 |
| 2017-08-10 | $129.89 | $130.60 | $127.10 | $127.74 | $127.74 | 133,996 |
| 2017-08-09 | $130.92 | $132.92 | $128.77 | $130.60 | $130.60 | 112,285 |
| 2017-08-08 | $131.98 | $132.42 | $130.67 | $131.49 | $131.49 | 124,686 |
| 2017-08-07 | $135.56 | $135.63 | $131.51 | $132.13 | $132.13 | 151,055 |
| 2017-08-04 | $133.56 | $135.89 | $132.98 | $135.73 | $135.73 | 111,618 |
| 2017-08-03 | $135.92 | $135.92 | $132.26 | $133.56 | $133.56 | 131,707 |
| 2017-08-02 | $136.29 | $137.32 | $133.81 | $135.93 | $135.93 | 158,561 |
| 2017-08-01 | $134.90 | $138.07 | $133.19 | $136.28 | $136.28 | 310,237 |
| 2017-07-31 | $139.90 | $140.71 | $134.17 | $134.51 | $134.51 | 348,748 |
| 2017-07-28 | $170.00 | $170.39 | $135.21 | $139.99 | $139.99 | 794,400 |
| 2017-07-27 | $191.94 | $192.80 | $186.18 | $189.18 | $189.18 | 42,257 |
| 2017-07-26 | $193.00 | $196.10 | $189.03 | $191.56 | $191.56 | 28,179 |
| 2017-07-25 | $192.20 | $196.35 | $190.09 | $192.51 | $192.51 | 111,909 |
| 2017-07-24 | $187.81 | $193.42 | $187.73 | $191.90 | $191.90 | 72,675 |
| 2017-07-21 | $189.73 | $189.73 | $187.50 | $188.48 | $188.48 | 80,281 |
| 2017-07-20 | $189.80 | $191.16 | $187.91 | $189.32 | $189.32 | 54,470 |
| 2017-07-19 | $189.27 | $190.09 | $186.39 | $189.81 | $189.81 | 62,101 |
| 2017-07-18 | $186.36 | $188.98 | $185.44 | $188.75 | $188.75 | 78,757 |
| 2017-07-17 | $184.72 | $186.80 | $184.16 | $185.82 | $185.82 | 48,110 |
| 2017-07-14 | $185.80 | $186.25 | $184.38 | $184.73 | $184.73 | 31,463 |
| 2017-07-13 | $187.20 | $194.49 | $184.68 | $185.79 | $185.79 | 32,553 |
| 2017-07-12 | $185.11 | $188.65 | $185.11 | $187.68 | $187.68 | 44,598 |
| 2017-07-11 | $184.32 | $186.87 | $182.29 | $184.34 | $184.34 | 76,794 |
| 2017-07-10 | $184.68 | $186.95 | $183.07 | $183.77 | $183.77 | 45,828 |
| 2017-07-07 | $183.44 | $186.96 | $183.44 | $184.99 | $184.99 | 47,908 |
| 2017-07-06 | $183.06 | $184.99 | $181.80 | $182.62 | $182.62 | 57,478 |
| 2017-07-05 | $186.32 | $186.89 | $183.59 | $184.52 | $184.52 | 66,940 |
| 2017-07-03 | $192.04 | $192.25 | $186.10 | $186.54 | $186.54 | 46,525 |
| 2017-06-30 | $189.70 | $193.47 | $189.10 | $191.67 | $191.67 | 177,431 |
| 2017-06-29 | $189.12 | $189.99 | $186.51 | $189.10 | $189.10 | 166,262 |
| 2017-06-28 | $185.99 | $189.67 | $185.50 | $188.83 | $188.83 | 119,910 |
| 2017-06-27 | $184.11 | $187.27 | $184.11 | $185.11 | $185.11 | 108,107 |
| 2017-06-26 | $185.60 | $187.82 | $184.56 | $184.84 | $184.84 | 149,492 |
| 2017-06-23 | $184.68 | $187.77 | $183.75 | $184.95 | $184.95 | 205,196 |
| 2017-06-22 | $185.10 | $185.11 | $182.87 | $184.60 | $184.60 | 94,400 |
| 2017-06-21 | $183.63 | $185.34 | $182.80 | $184.47 | $184.47 | 79,332 |
| 2017-06-20 | $181.87 | $183.94 | $181.87 | $183.14 | $183.14 | 42,495 |
| 2017-06-19 | $182.97 | $183.42 | $180.96 | $182.39 | $182.39 | 37,878 |
| 2017-06-16 | $182.25 | $183.92 | $182.00 | $182.60 | $182.60 | 73,954 |
| 2017-06-15 | $182.16 | $183.55 | $181.14 | $182.82 | $182.82 | 73,893 |
| 2017-06-14 | $182.78 | $184.88 | $181.32 | $183.40 | $183.40 | 68,250 |
| 2017-06-13 | $180.79 | $183.49 | $180.14 | $182.12 | $182.12 | 107,880 |
| 2017-06-12 | $180.28 | $182.74 | $177.50 | $181.19 | $181.19 | 85,465 |
| 2017-06-09 | $184.78 | $185.46 | $178.67 | $180.79 | $180.79 | 80,791 |
| 2017-06-08 | $181.89 | $185.20 | $181.83 | $184.61 | $184.61 | 53,644 |
| 2017-06-07 | $182.99 | $185.42 | $181.70 | $182.52 | $182.52 | 72,493 |
| 2017-06-06 | $183.71 | $185.81 | $182.12 | $182.82 | $182.82 | 69,881 |
| 2017-06-05 | $188.21 | $188.21 | $183.77 | $184.13 | $184.13 | 47,492 |
| 2017-06-02 | $185.65 | $189.50 | $184.88 | $188.32 | $188.32 | 104,975 |
| 2017-06-01 | $183.26 | $186.03 | $181.57 | $185.94 | $185.94 | 71,256 |
| 2017-05-31 | $183.31 | $184.10 | $180.19 | $182.36 | $182.36 | 54,458 |
| 2017-05-30 | $180.42 | $183.31 | $180.00 | $182.84 | $182.84 | 88,263 |
| 2017-05-26 | $180.63 | $183.50 | $180.01 | $180.77 | $180.77 | 90,178 |
| 2017-05-25 | $182.93 | $183.84 | $181.13 | $181.50 | $181.50 | 88,995 |
| 2017-05-24 | $182.49 | $183.84 | $180.00 | $181.99 | $181.99 | 89,451 |
| 2017-05-23 | $185.67 | $186.13 | $181.32 | $182.10 | $182.10 | 142,701 |
| 2017-05-22 | $184.08 | $186.07 | $183.20 | $185.22 | $185.22 | 61,742 |
| 2017-05-19 | $184.36 | $186.54 | $183.27 | $183.78 | $183.78 | 167,205 |
| 2017-05-18 | $183.70 | $185.95 | $182.96 | $184.13 | $184.13 | 118,729 |
| 2017-05-17 | $185.16 | $188.02 | $183.27 | $183.90 | $183.90 | 61,179 |
| 2017-05-16 | $187.08 | $188.12 | $185.94 | $187.66 | $187.66 | 32,929 |
| 2017-05-15 | $185.05 | $189.19 | $185.05 | $187.07 | $187.07 | 52,707 |
| 2017-05-12 | $186.80 | $186.80 | $184.24 | $185.31 | $185.31 | 53,674 |
| 2017-05-11 | $186.75 | $188.15 | $183.85 | $187.05 | $187.05 | 49,841 |
| 2017-05-10 | $185.31 | $189.81 | $185.31 | $187.11 | $187.11 | 59,534 |
| 2017-05-09 | $191.77 | $193.90 | $187.25 | $187.88 | $187.88 | 99,788 |
| 2017-05-08 | $190.86 | $191.93 | $188.20 | $191.52 | $191.52 | 69,702 |
| 2017-05-05 | $189.67 | $191.09 | $187.65 | $190.95 | $190.95 | 50,176 |
| 2017-05-04 | $188.50 | $190.41 | $187.31 | $189.17 | $189.17 | 91,987 |
| 2017-05-03 | $187.68 | $190.19 | $182.78 | $187.84 | $187.84 | 118,435 |
| 2017-05-02 | $192.16 | $193.80 | $186.41 | $188.01 | $188.01 | 77,960 |
| 2017-05-01 | $190.44 | $194.57 | $186.83 | $191.35 | $191.35 | 87,459 |
| 2017-04-28 | $189.50 | $191.23 | $181.54 | $190.17 | $190.17 | 166,706 |
| 2017-04-27 | $193.26 | $193.90 | $189.30 | $192.49 | $192.49 | 71,987 |
| 2017-04-26 | $190.68 | $194.58 | $189.17 | $193.01 | $193.01 | 62,884 |
| 2017-04-25 | $191.01 | $192.35 | $189.51 | $190.68 | $190.68 | 33,944 |
| 2017-04-24 | $190.46 | $192.00 | $187.29 | $190.67 | $190.67 | 50,124 |
| 2017-04-21 | $188.20 | $191.44 | $186.02 | $187.59 | $187.59 | 95,071 |
| 2017-04-20 | $185.90 | $188.51 | $184.11 | $188.11 | $188.11 | 56,718 |
| 2017-04-19 | $185.05 | $187.25 | $185.00 | $185.94 | $185.94 | 28,415 |
| 2017-04-18 | $183.60 | $186.74 | $183.30 | $185.41 | $185.41 | 43,623 |
| 2017-04-17 | $182.66 | $185.73 | $181.85 | $184.23 | $184.23 | 82,190 |
| 2017-04-13 | $183.94 | $184.01 | $181.55 | $181.61 | $181.61 | 32,540 |
| 2017-04-12 | $185.37 | $185.87 | $183.01 | $183.92 | $183.92 | 29,217 |
| 2017-04-11 | $184.37 | $187.17 | $182.84 | $185.67 | $185.67 | 34,617 |
| 2017-04-10 | $183.48 | $186.37 | $183.48 | $184.79 | $184.79 | 40,008 |
| 2017-04-07 | $183.25 | $185.71 | $181.03 | $182.80 | $182.80 | 58,213 |
| 2017-04-06 | $187.03 | $187.03 | $181.41 | $183.49 | $183.49 | 89,892 |
| 2017-04-05 | $186.52 | $188.28 | $183.03 | $184.11 | $184.11 | 55,111 |
| 2017-04-04 | $186.40 | $188.02 | $183.92 | $186.25 | $186.25 | 43,507 |
| 2017-04-03 | $187.90 | $194.10 | $185.04 | $187.43 | $187.43 | 78,678 |
| 2017-03-31 | $187.53 | $189.41 | $185.62 | $187.80 | $187.80 | 54,253 |
| 2017-03-30 | $188.10 | $189.30 | $185.44 | $188.29 | $188.29 | 49,236 |
| 2017-03-29 | $187.80 | $188.50 | $186.72 | $187.81 | $187.81 | 43,159 |
| 2017-03-28 | $186.96 | $188.49 | $185.07 | $187.74 | $187.74 | 41,314 |
| 2017-03-27 | $183.50 | $187.87 | $182.22 | $186.94 | $186.94 | 51,324 |
| 2017-03-24 | $186.80 | $187.14 | $184.59 | $186.14 | $186.14 | 32,106 |
| 2017-03-23 | $186.70 | $188.93 | $184.63 | $186.41 | $186.41 | 66,444 |
| 2017-03-22 | $187.70 | $188.90 | $183.62 | $186.95 | $186.95 | 100,714 |
| 2017-03-21 | $193.80 | $193.80 | $187.23 | $187.99 | $187.99 | 90,799 |
| 2017-03-20 | $191.61 | $194.01 | $189.11 | $192.42 | $192.42 | 68,510 |
| 2017-03-17 | $190.54 | $193.00 | $190.33 | $191.86 | $191.86 | 101,792 |
| 2017-03-16 | $190.45 | $192.04 | $188.32 | $191.05 | $191.05 | 55,114 |
| 2017-03-15 | $189.29 | $190.50 | $187.50 | $190.02 | $190.02 | 35,849 |
| 2017-03-14 | $187.81 | $188.80 | $186.28 | $188.62 | $188.62 | 26,969 |
| 2017-03-13 | $186.10 | $189.68 | $186.10 | $188.85 | $188.85 | 54,404 |
| 2017-03-10 | $185.58 | $189.98 | $185.43 | $186.97 | $186.97 | 52,125 |
| 2017-03-09 | $189.91 | $190.80 | $185.91 | $187.62 | $187.62 | 40,006 |
| 2017-03-08 | $188.29 | $191.91 | $186.86 | $189.16 | $189.16 | 65,946 |
| 2017-03-07 | $187.72 | $190.65 | $185.92 | $187.57 | $187.57 | 73,150 |
| 2017-03-06 | $189.00 | $189.92 | $186.83 | $187.95 | $187.95 | 54,573 |
| 2017-03-03 | $190.94 | $191.09 | $187.10 | $190.00 | $190.00 | 49,254 |
| 2017-03-02 | $193.98 | $193.98 | $188.54 | $190.23 | $190.23 | 52,046 |
| 2017-03-01 | $194.07 | $194.61 | $191.49 | $193.78 | $193.78 | 53,728 |
| 2017-02-28 | $193.43 | $194.99 | $191.02 | $191.88 | $191.88 | 61,255 |
| 2017-02-27 | $193.53 | $195.70 | $191.71 | $194.42 | $194.42 | 43,418 |
| 2017-02-24 | $192.42 | $194.48 | $192.32 | $194.33 | $194.33 | 37,488 |
| 2017-02-23 | $194.99 | $196.18 | $191.53 | $193.30 | $193.30 | 78,648 |
| 2017-02-22 | $195.67 | $197.01 | $192.67 | $194.60 | $194.60 | 57,557 |
| 2017-02-21 | $193.08 | $197.22 | $191.52 | $195.80 | $195.80 | 84,646 |
| 2017-02-17 | $192.12 | $194.55 | $191.29 | $192.87 | $192.87 | 37,258 |
| 2017-02-16 | $192.18 | $193.56 | $190.48 | $192.68 | $192.68 | 48,947 |
| 2017-02-15 | $192.74 | $195.25 | $187.88 | $194.15 | $194.15 | 35,389 |
| 2017-02-14 | $190.56 | $193.96 | $189.54 | $192.99 | $192.99 | 86,390 |
| 2017-02-13 | $190.55 | $191.80 | $188.49 | $191.34 | $191.34 | 46,759 |
| 2017-02-10 | $190.92 | $190.92 | $188.12 | $189.35 | $189.35 | 37,159 |
| 2017-02-09 | $186.18 | $190.50 | $186.18 | $190.01 | $190.01 | 52,449 |
| 2017-02-08 | $188.21 | $189.72 | $185.60 | $187.49 | $187.49 | 47,677 |
| 2017-02-07 | $190.68 | $191.00 | $187.31 | $187.99 | $187.99 | 51,814 |
| 2017-02-06 | $194.31 | $194.63 | $189.87 | $190.30 | $190.30 | 63,331 |
| 2017-02-03 | $192.67 | $196.30 | $192.67 | $195.48 | $195.48 | 84,639 |
| 2017-02-02 | $196.91 | $197.58 | $190.02 | $191.50 | $191.50 | 141,419 |
| 2017-02-01 | $198.23 | $199.03 | $191.51 | $196.51 | $196.51 | 167,815 |
| 2017-01-31 | $198.70 | $202.49 | $196.41 | $201.30 | $201.30 | 111,913 |
| 2017-01-30 | $198.58 | $200.00 | $196.67 | $199.46 | $199.46 | 79,050 |
| 2017-01-27 | $200.72 | $202.89 | $199.19 | $199.58 | $199.58 | 69,299 |
| 2017-01-26 | $203.53 | $203.53 | $199.24 | $201.30 | $201.30 | 48,355 |
| 2017-01-25 | $202.58 | $204.89 | $201.41 | $203.30 | $203.30 | 84,839 |
| 2017-01-24 | $202.07 | $205.96 | $199.00 | $202.96 | $202.96 | 102,494 |
| 2017-01-23 | $201.92 | $205.92 | $200.81 | $205.10 | $205.10 | 65,461 |
| 2017-01-20 | $198.75 | $202.82 | $197.87 | $201.55 | $201.55 | 102,400 |
| 2017-01-19 | $202.00 | $202.00 | $198.75 | $199.00 | $199.00 | 78,660 |
| 2017-01-18 | $201.41 | $204.09 | $200.42 | $202.51 | $202.51 | 56,822 |
| 2017-01-17 | $202.49 | $202.49 | $200.08 | $200.92 | $200.92 | 49,297 |
| 2017-01-13 | $201.58 | $204.22 | $201.12 | $203.80 | $203.80 | 47,534 |
| 2017-01-12 | $200.06 | $201.16 | $197.62 | $200.47 | $200.47 | 58,820 |
| 2017-01-11 | $197.54 | $202.44 | $197.54 | $201.00 | $201.00 | 92,290 |
| 2017-01-10 | $199.67 | $200.96 | $197.91 | $200.78 | $200.78 | 66,970 |
| 2017-01-09 | $199.69 | $200.89 | $196.67 | $198.63 | $198.63 | 73,445 |
| 2017-01-06 | $200.24 | $201.86 | $198.79 | $199.17 | $199.17 | 75,075 |
| 2017-01-05 | $197.66 | $202.74 | $197.66 | $199.61 | $199.61 | 109,322 |
| 2017-01-04 | $197.65 | $198.66 | $197.04 | $197.94 | $197.94 | 120,832 |
| 2017-01-03 | $198.55 | $200.35 | $197.02 | $197.84 | $197.84 | 107,715 |
| 2016-12-30 | $198.67 | $199.40 | $195.90 | $197.40 | $197.40 | 63,409 |
| 2016-12-29 | $201.01 | $201.01 | $196.99 | $198.50 | $198.50 | 44,374 |
| 2016-12-28 | $200.20 | $203.19 | $196.36 | $197.60 | $197.60 | 69,309 |
| 2016-12-27 | $200.65 | $206.98 | $200.06 | $201.48 | $201.48 | 74,795 |
| 2016-12-23 | $196.65 | $201.66 | $196.65 | $201.22 | $201.22 | 50,631 |
| 2016-12-22 | $200.81 | $200.81 | $195.36 | $196.18 | $196.18 | 81,101 |
| 2016-12-21 | $207.28 | $207.28 | $198.69 | $200.31 | $200.31 | 88,878 |
| 2016-12-20 | $203.46 | $206.02 | $200.33 | $203.89 | $203.89 | 138,164 |
| 2016-12-19 | $200.80 | $203.57 | $199.12 | $203.18 | $203.18 | 74,649 |
| 2016-12-16 | $202.55 | $204.55 | $199.89 | $200.40 | $200.40 | 106,079 |
| 2016-12-15 | $199.30 | $203.97 | $197.03 | $201.55 | $201.55 | 95,146 |
| 2016-12-14 | $204.69 | $205.60 | $198.08 | $199.59 | $199.59 | 110,706 |
| 2016-12-13 | $203.26 | $205.07 | $200.99 | $204.44 | $204.44 | 93,273 |
| 2016-12-12 | $200.72 | $203.74 | $196.24 | $201.87 | $201.87 | 93,123 |
| 2016-12-09 | $201.48 | $202.07 | $198.51 | $200.97 | $200.97 | 107,577 |
| 2016-12-08 | $198.00 | $205.14 | $198.00 | $200.98 | $200.98 | 109,111 |
| 2016-12-07 | $197.70 | $199.45 | $195.83 | $198.45 | $198.45 | 57,686 |
| 2016-12-06 | $196.01 | $198.74 | $194.65 | $198.57 | $198.57 | 99,620 |
| 2016-12-05 | $192.78 | $195.96 | $192.56 | $195.76 | $195.76 | 77,314 |
| 2016-12-02 | $191.25 | $192.86 | $188.09 | $191.94 | $191.94 | 62,450 |
| 2016-12-01 | $194.08 | $196.64 | $190.78 | $191.60 | $191.60 | 122,147 |
| 2016-11-30 | $194.85 | $195.43 | $192.02 | $194.03 | $194.03 | 124,153 |
| 2016-11-29 | $195.66 | $196.99 | $185.02 | $195.23 | $195.23 | 64,286 |
| 2016-11-28 | $197.27 | $199.27 | $193.39 | $195.03 | $195.03 | 93,182 |
| 2016-11-25 | $199.16 | $199.70 | $197.33 | $197.85 | $197.85 | 39,480 |
| 2016-11-23 | $198.50 | $198.50 | $195.58 | $198.21 | $198.21 | 54,017 |
| 2016-11-22 | $197.28 | $198.90 | $195.39 | $198.57 | $198.57 | 72,632 |
| 2016-11-21 | $196.00 | $198.46 | $195.65 | $196.93 | $196.93 | 71,677 |
| 2016-11-18 | $198.41 | $199.14 | $194.90 | $196.68 | $196.68 | 97,385 |
| 2016-11-17 | $196.83 | $197.73 | $194.57 | $197.47 | $197.47 | 63,906 |
| 2016-11-16 | $193.58 | $196.83 | $192.02 | $196.48 | $196.48 | 89,308 |
| 2016-11-15 | $192.07 | $194.90 | $190.75 | $193.10 | $193.10 | 82,684 |
| 2016-11-14 | $198.79 | $198.79 | $190.83 | $192.11 | $192.11 | 172,891 |
| 2016-11-11 | $193.20 | $198.00 | $192.57 | $196.75 | $196.75 | 166,116 |
| 2016-11-10 | $193.90 | $198.12 | $189.48 | $193.16 | $193.16 | 337,219 |
| 2016-11-09 | $187.81 | $193.76 | $186.44 | $191.88 | $191.88 | 260,452 |
| 2016-11-08 | $192.49 | $194.02 | $189.10 | $190.00 | $190.00 | 282,055 |
| 2016-11-07 | $192.98 | $195.38 | $190.99 | $192.31 | $192.31 | 320,752 |
| 2016-11-04 | $188.62 | $192.34 | $186.54 | $190.16 | $190.16 | 161,030 |
| 2016-11-03 | $193.08 | $193.21 | $188.44 | $188.96 | $188.96 | 104,622 |
| 2016-11-02 | $194.04 | $196.52 | $190.41 | $191.87 | $191.87 | 177,342 |
| 2016-11-01 | $195.71 | $196.62 | $193.75 | $195.04 | $195.04 | 187,570 |
| 2016-10-31 | $192.77 | $196.79 | $192.77 | $194.81 | $194.81 | 221,998 |
| 2016-10-28 | $190.00 | $199.01 | $186.45 | $191.47 | $191.47 | 460,038 |
| 2016-10-27 | $171.74 | $174.40 | $170.31 | $173.53 | $173.53 | 251,030 |
| 2016-10-26 | $172.09 | $174.64 | $171.47 | $171.80 | $171.80 | 158,061 |
| 2016-10-25 | $174.19 | $175.97 | $170.14 | $172.29 | $172.29 | 105,367 |
| 2016-10-24 | $169.84 | $175.07 | $169.04 | $174.04 | $174.04 | 130,828 |
| 2016-10-21 | $168.40 | $168.72 | $166.67 | $168.61 | $168.61 | 66,614 |
| 2016-10-20 | $170.19 | $171.08 | $167.79 | $168.44 | $168.44 | 93,397 |
| 2016-10-19 | $172.06 | $173.64 | $169.55 | $170.14 | $170.14 | 99,769 |
| 2016-10-18 | $173.55 | $174.25 | $171.38 | $172.58 | $172.58 | 130,031 |
| 2016-10-17 | $172.50 | $173.34 | $171.09 | $171.85 | $171.85 | 133,318 |
| 2016-10-14 | $173.76 | $173.76 | $170.65 | $172.20 | $172.20 | 52,971 |
| 2016-10-13 | $172.78 | $173.43 | $170.07 | $172.37 | $172.37 | 114,302 |
| 2016-10-12 | $174.26 | $174.26 | $171.85 | $173.16 | $173.16 | 80,255 |
| 2016-10-11 | $174.65 | $174.65 | $172.26 | $173.06 | $173.06 | 99,876 |
| 2016-10-10 | $174.22 | $178.00 | $173.54 | $174.69 | $174.69 | 121,522 |
| 2016-10-07 | $172.38 | $174.26 | $171.30 | $172.98 | $172.98 | 121,163 |
| 2016-10-06 | $171.42 | $174.27 | $170.65 | $172.77 | $172.77 | 155,195 |
| 2016-10-05 | $170.30 | $171.32 | $169.00 | $171.01 | $171.01 | 140,907 |
| 2016-10-04 | $164.86 | $171.00 | $164.10 | $170.50 | $170.50 | 169,718 |
| 2016-10-03 | $166.97 | $167.27 | $162.72 | $163.84 | $163.84 | 85,605 |
| 2016-09-30 | $165.86 | $168.41 | $164.52 | $167.44 | $167.44 | 124,744 |
| 2016-09-29 | $170.59 | $170.70 | $165.59 | $165.74 | $165.74 | 88,409 |
| 2016-09-28 | $169.73 | $170.66 | $169.23 | $170.25 | $170.25 | 115,107 |
| 2016-09-27 | $170.40 | $171.71 | $168.00 | $169.06 | $169.06 | 128,692 |
| 2016-09-26 | $170.94 | $171.70 | $169.71 | $170.87 | $170.87 | 133,525 |
| 2016-09-23 | $169.88 | $172.31 | $169.60 | $171.78 | $171.78 | 124,781 |
| 2016-09-22 | $168.88 | $171.43 | $167.65 | $170.30 | $170.30 | 157,392 |
| 2016-09-21 | $167.48 | $169.96 | $165.99 | $167.63 | $167.63 | 125,626 |
| 2016-09-20 | $165.76 | $168.85 | $165.30 | $166.55 | $166.55 | 126,963 |
| 2016-09-19 | $166.14 | $166.75 | $163.58 | $164.25 | $164.25 | 105,361 |
| 2016-09-16 | $167.60 | $167.60 | $164.02 | $164.84 | $164.84 | 181,276 |
| 2016-09-15 | $168.49 | $170.07 | $165.56 | $167.62 | $167.62 | 79,512 |
| 2016-09-14 | $169.55 | $170.75 | $167.40 | $168.39 | $168.39 | 105,118 |
| 2016-09-13 | $171.18 | $171.80 | $168.07 | $169.93 | $169.93 | 253,822 |
| 2016-09-12 | $170.88 | $172.89 | $168.21 | $172.45 | $172.45 | 131,654 |
| 2016-09-09 | $171.13 | $173.67 | $170.64 | $170.70 | $170.70 | 220,822 |
| 2016-09-08 | $171.33 | $172.99 | $169.45 | $172.65 | $172.65 | 131,106 |
| 2016-09-07 | $170.20 | $172.63 | $169.58 | $171.71 | $171.71 | 122,109 |
| 2016-09-06 | $169.49 | $170.72 | $167.50 | $170.63 | $170.63 | 86,175 |
| 2016-09-02 | $168.27 | $171.26 | $168.10 | $169.78 | $169.78 | 71,446 |
| 2016-09-01 | $166.47 | $168.27 | $165.18 | $167.32 | $167.32 | 73,280 |
| 2016-08-31 | $165.73 | $167.25 | $165.12 | $166.79 | $166.79 | 75,646 |
| 2016-08-30 | $166.07 | $167.18 | $165.09 | $166.96 | $166.96 | 62,194 |
| 2016-08-29 | $167.30 | $168.17 | $165.62 | $166.00 | $166.00 | 125,917 |
| 2016-08-26 | $168.42 | $171.61 | $166.00 | $167.47 | $167.47 | 95,707 |
| 2016-08-25 | $166.76 | $168.70 | $166.07 | $168.32 | $168.32 | 108,071 |
| 2016-08-24 | $168.45 | $171.82 | $166.45 | $166.78 | $166.78 | 114,527 |
| 2016-08-23 | $167.40 | $170.00 | $167.04 | $168.42 | $168.42 | 79,155 |
| 2016-08-22 | $166.60 | $166.96 | $164.04 | $166.88 | $166.88 | 99,852 |
| 2016-08-19 | $165.46 | $167.04 | $164.20 | $166.64 | $166.64 | 72,109 |
| 2016-08-18 | $164.27 | $165.85 | $164.12 | $165.58 | $165.58 | 78,997 |
| 2016-08-17 | $165.18 | $165.32 | $163.18 | $164.02 | $164.02 | 109,384 |
| 2016-08-16 | $166.45 | $166.74 | $163.81 | $165.40 | $165.40 | 65,063 |
| 2016-08-15 | $165.43 | $167.60 | $165.22 | $166.75 | $166.75 | 65,685 |
| 2016-08-12 | $165.80 | $165.89 | $164.14 | $165.43 | $165.43 | 93,355 |
| 2016-08-11 | $166.05 | $166.53 | $164.92 | $166.13 | $166.13 | 132,782 |
| 2016-08-10 | $165.22 | $166.13 | $164.00 | $165.58 | $165.58 | 105,913 |
| 2016-08-09 | $163.86 | $165.20 | $163.21 | $165.06 | $165.06 | 101,169 |
| 2016-08-08 | $166.11 | $167.08 | $163.50 | $164.44 | $164.44 | 105,328 |
| 2016-08-05 | $165.24 | $168.02 | $164.65 | $166.32 | $166.32 | 137,491 |
| 2016-08-04 | $166.67 | $167.33 | $163.52 | $164.49 | $164.49 | 129,856 |
| 2016-08-03 | $167.67 | $167.67 | $162.94 | $166.84 | $166.84 | 192,006 |
| 2016-08-02 | $171.20 | $171.29 | $166.89 | $167.24 | $167.24 | 227,821 |
| 2016-08-01 | $174.32 | $174.32 | $170.00 | $172.01 | $172.01 | 242,203 |
| 2016-07-29 | $171.14 | $175.14 | $161.90 | $174.89 | $174.89 | 590,759 |
| 2016-07-28 | $185.36 | $186.76 | $184.39 | $185.08 | $185.08 | 158,084 |
| 2016-07-27 | $185.07 | $185.34 | $181.11 | $182.98 | $182.98 | 144,864 |
| 2016-07-26 | $184.90 | $187.49 | $183.21 | $185.21 | $185.21 | 125,136 |
| 2016-07-25 | $187.66 | $187.66 | $184.36 | $184.51 | $184.51 | 72,673 |
| 2016-07-22 | $183.53 | $189.45 | $183.53 | $187.84 | $187.84 | 131,613 |
| 2016-07-21 | $189.81 | $191.40 | $182.25 | $183.79 | $183.79 | 199,810 |
| 2016-07-20 | $188.10 | $191.76 | $186.61 | $190.48 | $190.48 | 120,462 |
| 2016-07-19 | $187.61 | $188.98 | $186.52 | $186.55 | $186.55 | 107,491 |
| 2016-07-18 | $186.78 | $191.54 | $186.20 | $187.40 | $187.40 | 184,325 |
| 2016-07-15 | $183.35 | $188.06 | $181.44 | $187.21 | $187.21 | 208,048 |
| 2016-07-14 | $183.93 | $184.78 | $181.96 | $182.21 | $182.21 | 117,937 |
| 2016-07-13 | $183.04 | $183.04 | $180.77 | $181.58 | $181.58 | 122,401 |
| 2016-07-12 | $182.01 | $183.20 | $179.18 | $181.60 | $181.60 | 135,978 |
| 2016-07-11 | $180.07 | $182.04 | $177.97 | $180.55 | $180.55 | 94,736 |
| 2016-07-08 | $175.91 | $179.91 | $175.04 | $178.29 | $178.29 | 105,316 |
| 2016-07-07 | $173.94 | $175.60 | $171.87 | $173.84 | $173.84 | 75,050 |
| 2016-07-06 | $171.26 | $175.55 | $171.26 | $172.90 | $172.90 | 88,513 |
| 2016-07-05 | $171.18 | $174.71 | $168.00 | $172.88 | $172.88 | 89,631 |
| 2016-07-01 | $174.48 | $176.60 | $165.99 | $172.39 | $172.39 | 69,452 |
| 2016-06-30 | $174.70 | $175.34 | $170.16 | $175.02 | $175.02 | 147,104 |
| 2016-06-29 | $168.83 | $176.96 | $168.51 | $174.32 | $174.32 | 190,384 |
| 2016-06-28 | $167.82 | $170.26 | $167.03 | $168.15 | $168.15 | 94,686 |
| 2016-06-27 | $170.73 | $170.73 | $165.02 | $167.13 | $167.13 | 271,935 |
| 2016-06-24 | $175.00 | $179.58 | $172.60 | $173.12 | $173.12 | 297,604 |
| 2016-06-23 | $181.86 | $184.00 | $179.94 | $182.94 | $182.94 | 102,297 |
| 2016-06-22 | $182.24 | $182.40 | $178.93 | $179.62 | $179.62 | 61,635 |
| 2016-06-21 | $184.59 | $186.02 | $181.27 | $182.20 | $182.20 | 60,143 |
| 2016-06-20 | $182.01 | $186.25 | $181.56 | $183.97 | $183.97 | 98,456 |
| 2016-06-17 | $184.56 | $184.56 | $177.39 | $179.18 | $179.18 | 140,069 |
| 2016-06-16 | $183.37 | $186.25 | $180.08 | $184.72 | $184.72 | 71,089 |
| 2016-06-15 | $185.57 | $187.05 | $181.09 | $184.86 | $184.86 | 58,697 |
| 2016-06-14 | $185.72 | $187.37 | $183.65 | $185.50 | $185.50 | 89,524 |
| 2016-06-13 | $186.58 | $191.01 | $185.15 | $186.32 | $186.32 | 65,221 |
| 2016-06-10 | $190.68 | $190.68 | $186.69 | $187.76 | $187.76 | 75,566 |
| 2016-06-09 | $191.46 | $193.08 | $190.47 | $192.09 | $192.09 | 67,583 |
| 2016-06-08 | $193.50 | $195.24 | $191.86 | $192.30 | $192.30 | 75,879 |
| 2016-06-07 | $194.77 | $195.99 | $191.31 | $193.88 | $193.88 | 157,342 |
| 2016-06-06 | $189.75 | $195.96 | $189.46 | $194.71 | $194.71 | 207,581 |
| 2016-06-03 | $190.55 | $190.70 | $185.56 | $188.69 | $188.69 | 85,035 |
| 2016-06-02 | $185.41 | $191.01 | $183.82 | $190.70 | $190.70 | 107,058 |
| 2016-06-01 | $186.84 | $189.01 | $185.70 | $186.47 | $186.47 | 225,178 |
| 2016-05-31 | $191.10 | $191.10 | $185.52 | $186.54 | $186.54 | 188,641 |
| 2016-05-27 | $188.20 | $191.14 | $186.74 | $190.93 | $190.93 | 79,213 |
| 2016-05-26 | $187.12 | $190.10 | $186.45 | $188.03 | $188.03 | 31,867 |
| 2016-05-25 | $190.16 | $191.51 | $186.72 | $187.09 | $187.09 | 97,800 |
| 2016-05-24 | $185.12 | $190.33 | $185.12 | $189.39 | $189.39 | 123,644 |
| 2016-05-23 | $179.60 | $185.03 | $179.58 | $183.52 | $183.52 | 89,166 |
| 2016-05-20 | $180.21 | $181.87 | $178.05 | $179.28 | $179.28 | 142,506 |
| 2016-05-19 | $179.34 | $182.90 | $176.36 | $178.84 | $178.84 | 73,662 |
| 2016-05-18 | $178.09 | $181.61 | $176.94 | $180.26 | $180.26 | 152,377 |
| 2016-05-17 | $182.14 | $182.46 | $177.47 | $179.00 | $179.00 | 132,354 |
| 2016-05-16 | $182.60 | $185.42 | $180.58 | $182.49 | $182.49 | 89,367 |
| 2016-05-13 | $184.30 | $186.10 | $181.25 | $182.15 | $182.15 | 121,038 |
| 2016-05-12 | $186.08 | $187.71 | $182.29 | $184.45 | $184.45 | 151,253 |
| 2016-05-11 | $189.79 | $191.18 | $184.35 | $185.19 | $185.19 | 152,626 |
| 2016-05-10 | $188.37 | $192.18 | $186.21 | $190.50 | $190.50 | 184,065 |
| 2016-05-09 | $182.44 | $189.60 | $182.44 | $188.16 | $188.16 | 284,829 |
| 2016-05-06 | $178.48 | $183.48 | $177.96 | $182.57 | $182.57 | 137,740 |
| 2016-05-05 | $180.40 | $181.60 | $177.58 | $179.83 | $179.83 | 149,068 |
| 2016-05-04 | $180.00 | $181.98 | $177.51 | $180.07 | $180.07 | 129,433 |
| 2016-05-03 | $181.97 | $184.08 | $179.68 | $180.34 | $180.34 | 139,221 |
| 2016-05-02 | $179.82 | $185.94 | $177.51 | $184.10 | $184.10 | 214,204 |
| 2016-04-29 | $182.51 | $183.40 | $177.33 | $179.32 | $179.32 | 126,970 |
| 2016-04-28 | $172.18 | $186.57 | $170.26 | $182.57 | $182.57 | 340,226 |
| 2016-04-27 | $190.76 | $192.40 | $185.71 | $189.97 | $189.97 | 217,760 |
| 2016-04-26 | $187.87 | $190.34 | $183.45 | $189.83 | $189.83 | 403,976 |
| 2016-04-25 | $191.90 | $191.90 | $183.15 | $185.50 | $185.50 | 185,674 |
| 2016-04-22 | $187.43 | $191.84 | $185.73 | $191.80 | $191.80 | 143,362 |
| 2016-04-21 | $188.86 | $191.72 | $186.59 | $188.26 | $188.26 | 114,511 |
| 2016-04-20 | $190.04 | $190.94 | $187.38 | $188.28 | $188.28 | 123,851 |
| 2016-04-19 | $188.69 | $189.78 | $186.07 | $189.35 | $189.35 | 192,042 |
| 2016-04-18 | $186.32 | $191.11 | $185.23 | $188.25 | $188.25 | 199,901 |
| 2016-04-15 | $187.14 | $188.87 | $185.41 | $186.17 | $186.17 | 181,920 |
| 2016-04-14 | $186.70 | $189.41 | $186.05 | $187.95 | $187.95 | 183,944 |
| 2016-04-13 | $183.55 | $187.31 | $182.56 | $187.07 | $187.07 | 106,533 |
| 2016-04-12 | $181.37 | $184.50 | $179.73 | $182.65 | $182.65 | 97,414 |
| 2016-04-11 | $182.12 | $184.81 | $178.97 | $180.72 | $180.72 | 131,009 |
| 2016-04-08 | $180.57 | $180.87 | $177.06 | $178.80 | $178.80 | 66,862 |
| 2016-04-07 | $180.89 | $180.89 | $176.72 | $179.10 | $179.10 | 74,853 |
| 2016-04-06 | $182.85 | $183.15 | $180.43 | $182.34 | $182.34 | 82,411 |
| 2016-04-05 | $183.07 | $186.65 | $182.50 | $183.10 | $183.10 | 167,578 |
| 2016-04-04 | $183.42 | $185.70 | $182.02 | $184.71 | $184.71 | 101,029 |
| 2016-04-01 | $178.44 | $183.09 | $177.46 | $182.75 | $182.75 | 174,957 |
| 2016-03-31 | $182.30 | $182.30 | $178.71 | $179.72 | $179.72 | 105,281 |
| 2016-03-30 | $179.33 | $181.35 | $175.84 | $180.87 | $180.87 | 128,225 |
| 2016-03-29 | $171.90 | $180.49 | $170.95 | $177.79 | $177.79 | 92,834 |
| 2016-03-28 | $174.18 | $177.00 | $168.48 | $172.02 | $172.02 | 77,032 |
| 2016-03-24 | $168.94 | $174.43 | $168.54 | $172.82 | $172.82 | 102,050 |
| 2016-03-23 | $175.80 | $175.80 | $169.17 | $169.48 | $169.48 | 98,077 |
| 2016-03-22 | $174.50 | $177.22 | $174.50 | $175.77 | $175.77 | 124,152 |
| 2016-03-21 | $174.84 | $177.30 | $171.18 | $175.55 | $175.55 | 94,518 |
| 2016-03-18 | $169.92 | $175.58 | $168.91 | $175.12 | $175.12 | 141,522 |
| 2016-03-17 | $166.51 | $170.43 | $166.14 | $168.98 | $168.98 | 159,346 |
| 2016-03-16 | $166.22 | $167.95 | $162.21 | $167.38 | $167.38 | 114,508 |
| 2016-03-15 | $168.04 | $168.59 | $165.10 | $165.81 | $165.81 | 168,305 |
| 2016-03-14 | $169.59 | $171.30 | $167.92 | $168.04 | $168.04 | 56,941 |
| 2016-03-11 | $168.34 | $171.11 | $166.48 | $170.59 | $170.59 | 73,064 |
| 2016-03-10 | $169.26 | $170.93 | $164.30 | $167.12 | $167.12 | 91,276 |
| 2016-03-09 | $168.19 | $168.94 | $166.59 | $168.24 | $168.24 | 119,183 |
| 2016-03-08 | $167.06 | $169.59 | $165.86 | $167.65 | $167.65 | 109,443 |
| 2016-03-07 | $167.98 | $169.14 | $159.37 | $168.75 | $168.75 | 173,472 |
| 2016-03-04 | $170.78 | $171.74 | $168.10 | $168.98 | $168.98 | 92,666 |
| 2016-03-03 | $168.20 | $171.44 | $166.03 | $170.78 | $170.78 | 150,437 |
| 2016-03-02 | $171.51 | $171.51 | $166.69 | $168.24 | $168.24 | 113,624 |
| 2016-03-01 | $163.21 | $172.83 | $163.21 | $172.39 | $172.39 | 264,189 |
| 2016-02-29 | $158.35 | $163.54 | $158.00 | $160.89 | $160.89 | 122,758 |
| 2016-02-26 | $159.57 | $160.00 | $156.01 | $158.58 | $158.58 | 123,534 |
| 2016-02-25 | $156.71 | $158.71 | $153.01 | $158.15 | $158.15 | 127,854 |
| 2016-02-24 | $151.41 | $158.71 | $150.27 | $156.58 | $156.58 | 205,203 |
| 2016-02-23 | $152.51 | $155.30 | $151.99 | $152.59 | $152.59 | 235,046 |
| 2016-02-22 | $155.32 | $158.20 | $154.10 | $154.60 | $154.60 | 122,392 |
| 2016-02-19 | $148.00 | $155.49 | $147.62 | $153.25 | $153.25 | 228,899 |
| 2016-02-18 | $156.49 | $158.24 | $148.63 | $149.32 | $149.32 | 179,645 |
| 2016-02-17 | $153.45 | $157.39 | $152.18 | $156.60 | $156.60 | 259,924 |
| 2016-02-16 | $153.71 | $153.71 | $150.77 | $152.36 | $152.36 | 122,216 |
| 2016-02-12 | $150.45 | $152.66 | $146.40 | $151.90 | $151.90 | 117,040 |
| 2016-02-11 | $147.21 | $151.91 | $145.55 | $149.57 | $149.57 | 226,967 |
| 2016-02-10 | $153.32 | $156.40 | $149.67 | $150.15 | $150.15 | 103,353 |
| 2016-02-09 | $152.54 | $161.71 | $150.06 | $151.96 | $151.96 | 140,951 |
| 2016-02-08 | $154.53 | $156.01 | $150.59 | $155.00 | $155.00 | 191,206 |
| 2016-02-05 | $165.87 | $166.05 | $155.81 | $156.46 | $156.46 | 211,594 |
| 2016-02-04 | $171.02 | $171.02 | $165.43 | $167.84 | $167.84 | 132,224 |
| 2016-02-03 | $174.13 | $174.13 | $168.70 | $171.48 | $171.48 | 147,388 |
| 2016-02-02 | $171.96 | $174.46 | $170.65 | $171.89 | $171.89 | 173,073 |
| 2016-02-01 | $171.08 | $176.16 | $168.78 | $173.34 | $173.34 | 225,002 |
| 2016-01-29 | $168.32 | $173.00 | $166.11 | $172.51 | $172.51 | 291,984 |
| 2016-01-28 | $160.83 | $173.77 | $160.83 | $167.26 | $167.26 | 767,679 |
| 2016-01-27 | $146.80 | $146.80 | $141.54 | $142.39 | $142.39 | 251,188 |
| 2016-01-26 | $146.89 | $150.29 | $145.61 | $147.15 | $147.15 | 167,072 |
| 2016-01-25 | $149.21 | $150.65 | $145.00 | $145.88 | $145.88 | 115,209 |
| 2016-01-22 | $153.25 | $153.60 | $148.84 | $149.91 | $149.91 | 146,205 |
| 2016-01-21 | $150.12 | $154.08 | $149.28 | $150.22 | $150.22 | 82,178 |
| 2016-01-20 | $144.32 | $152.17 | $141.01 | $149.69 | $149.69 | 184,037 |
| 2016-01-19 | $151.21 | $151.25 | $143.23 | $146.34 | $146.34 | 170,399 |
| 2016-01-15 | $148.01 | $150.14 | $142.95 | $149.93 | $149.93 | 160,669 |
| 2016-01-14 | $150.72 | $154.88 | $146.90 | $152.53 | $152.53 | 123,199 |
| 2016-01-13 | $155.96 | $156.77 | $148.22 | $150.34 | $150.34 | 148,682 |
| 2016-01-12 | $153.78 | $157.04 | $152.10 | $156.19 | $156.19 | 181,450 |
| 2016-01-11 | $149.82 | $154.24 | $148.46 | $152.45 | $152.45 | 196,492 |
| 2016-01-08 | $160.57 | $161.74 | $141.06 | $148.15 | $148.15 | 789,196 |
| 2016-01-07 | $166.42 | $168.38 | $160.42 | $161.03 | $161.03 | 162,924 |
| 2016-01-06 | $169.97 | $173.80 | $166.84 | $169.27 | $169.27 | 90,061 |
| 2016-01-05 | $171.13 | $173.58 | $169.17 | $171.77 | $171.77 | 87,341 |
| 2016-01-04 | $176.17 | $177.98 | $169.01 | $171.13 | $171.13 | 141,519 |
| 2015-12-31 | $178.49 | $181.28 | $176.85 | $179.29 | $179.29 | 124,279 |
| 2015-12-30 | $180.24 | $181.80 | $178.86 | $178.92 | $178.92 | 58,701 |
| 2015-12-29 | $177.31 | $180.88 | $177.31 | $180.64 | $180.64 | 61,144 |
| 2015-12-28 | $176.61 | $177.86 | $175.36 | $176.41 | $176.41 | 45,516 |
| 2015-12-24 | $176.94 | $178.40 | $175.97 | $177.61 | $177.61 | 24,651 |
| 2015-12-23 | $177.96 | $177.96 | $176.35 | $177.45 | $177.45 | 59,383 |
| 2015-12-22 | $177.99 | $177.99 | $175.12 | $177.14 | $177.14 | 126,741 |
| 2015-12-21 | $177.34 | $177.74 | $174.54 | $177.37 | $177.37 | 164,394 |
| 2015-12-18 | $172.52 | $176.96 | $171.14 | $175.74 | $175.74 | 244,134 |
| 2015-12-17 | $177.22 | $180.34 | $172.68 | $173.51 | $173.51 | 201,622 |
| 2015-12-16 | $179.70 | $180.12 | $174.32 | $177.12 | $177.12 | 110,185 |
| 2015-12-15 | $176.53 | $181.22 | $175.81 | $178.93 | $178.93 | 113,439 |
| 2015-12-14 | $173.92 | $176.10 | $171.81 | $175.25 | $175.25 | 148,925 |
| 2015-12-11 | $171.37 | $176.00 | $170.84 | $174.14 | $174.14 | 238,128 |
| 2015-12-10 | $173.09 | $174.09 | $170.54 | $172.75 | $172.75 | 222,996 |
| 2015-12-09 | $174.52 | $176.71 | $171.17 | $172.53 | $172.53 | 78,278 |
| 2015-12-08 | $171.91 | $177.07 | $171.02 | $175.49 | $175.49 | 79,049 |
| 2015-12-07 | $176.00 | $177.41 | $172.29 | $173.73 | $173.73 | 64,935 |
| 2015-12-04 | $173.79 | $178.20 | $173.79 | $176.84 | $176.84 | 47,814 |
| 2015-12-03 | $176.40 | $179.00 | $171.82 | $173.58 | $173.58 | 86,297 |
| 2015-12-02 | $177.69 | $178.38 | $175.17 | $176.19 | $176.19 | 88,188 |
| 2015-12-01 | $174.88 | $177.78 | $173.37 | $177.19 | $177.19 | 233,867 |
| 2015-11-30 | $173.80 | $174.43 | $171.36 | $173.37 | $173.37 | 73,466 |
| 2015-11-27 | $176.04 | $176.27 | $175.06 | $175.56 | $175.56 | 23,111 |
| 2015-11-25 | $170.55 | $177.80 | $170.55 | $175.40 | $175.40 | 64,890 |
| 2015-11-24 | $173.16 | $174.27 | $169.30 | $173.30 | $173.30 | 126,542 |
| 2015-11-23 | $173.48 | $175.64 | $172.02 | $173.68 | $173.68 | 122,960 |
| 2015-11-20 | $174.14 | $176.25 | $171.55 | $173.21 | $173.21 | 102,712 |
| 2015-11-19 | $174.34 | $175.74 | $172.34 | $173.00 | $173.00 | 69,417 |
| 2015-11-18 | $172.12 | $175.77 | $170.71 | $174.82 | $174.82 | 93,099 |
| 2015-11-17 | $171.81 | $174.37 | $170.32 | $171.93 | $171.93 | 84,047 |
| 2015-11-16 | $168.88 | $172.01 | $168.11 | $171.58 | $171.58 | 71,458 |
| 2015-11-13 | $171.93 | $172.73 | $168.21 | $168.87 | $168.87 | 113,259 |
| 2015-11-12 | $170.52 | $177.46 | $170.52 | $172.72 | $172.72 | 89,418 |
| 2015-11-11 | $174.45 | $177.68 | $172.57 | $174.85 | $174.85 | 71,887 |
| 2015-11-10 | $173.98 | $175.71 | $170.74 | $174.45 | $174.45 | 111,170 |
| 2015-11-09 | $177.86 | $177.86 | $173.51 | $174.86 | $174.86 | 104,297 |
| 2015-11-06 | $176.80 | $180.00 | $175.70 | $177.65 | $177.65 | 135,089 |
| 2015-11-05 | $180.56 | $181.68 | $176.25 | $176.92 | $176.92 | 88,870 |
| 2015-11-04 | $177.95 | $180.58 | $177.66 | $180.23 | $180.23 | 121,673 |
| 2015-11-03 | $176.04 | $180.84 | $173.05 | $177.12 | $177.12 | 261,390 |
| 2015-11-02 | $172.81 | $177.38 | $171.28 | $176.16 | $176.16 | 172,678 |
| 2015-10-30 | $174.44 | $176.68 | $170.80 | $172.07 | $172.07 | 169,494 |
| 2015-10-29 | $177.72 | $179.61 | $172.02 | $174.38 | $174.38 | 148,042 |
| 2015-10-28 | $168.25 | $179.93 | $165.95 | $178.85 | $178.85 | 381,926 |
| 2015-10-27 | $178.00 | $179.47 | $164.19 | $168.24 | $168.24 | 758,808 |
| 2015-10-26 | $187.65 | $197.04 | $187.09 | $196.26 | $196.26 | 337,269 |
| 2015-10-23 | $197.70 | $197.70 | $186.74 | $188.18 | $188.18 | 197,522 |
| 2015-10-22 | $190.72 | $198.63 | $190.72 | $194.92 | $194.92 | 49,154 |
| 2015-10-21 | $197.30 | $197.67 | $189.74 | $190.36 | $190.36 | 86,142 |
| 2015-10-20 | $202.73 | $204.40 | $193.93 | $197.11 | $197.11 | 90,649 |
| 2015-10-19 | $203.02 | $204.79 | $201.76 | $203.73 | $203.73 | 95,961 |
| 2015-10-16 | $200.40 | $204.18 | $199.80 | $203.11 | $203.11 | 66,602 |
| 2015-10-15 | $197.25 | $200.61 | $195.75 | $199.79 | $199.79 | 58,260 |
| 2015-10-14 | $198.94 | $199.62 | $195.26 | $196.75 | $196.75 | 56,815 |
| 2015-10-13 | $204.87 | $209.77 | $197.76 | $199.38 | $199.38 | 142,387 |
| 2015-10-12 | $205.43 | $207.15 | $203.03 | $206.11 | $206.11 | 89,447 |
| 2015-10-09 | $199.84 | $206.41 | $199.84 | $205.25 | $205.25 | 143,004 |
| 2015-10-08 | $199.58 | $199.98 | $195.37 | $199.53 | $199.53 | 99,304 |
| 2015-10-07 | $198.87 | $200.62 | $196.78 | $199.58 | $199.58 | 155,439 |
| 2015-10-06 | $200.31 | $201.79 | $195.71 | $197.58 | $197.58 | 90,342 |
| 2015-10-05 | $199.85 | $201.70 | $199.22 | $200.99 | $200.99 | 142,846 |
| 2015-10-02 | $197.57 | $199.68 | $193.81 | $198.84 | $198.84 | 135,810 |
| 2015-10-01 | $196.18 | $200.37 | $192.86 | $199.30 | $199.30 | 149,150 |
| 2015-09-30 | $197.60 | $197.60 | $193.70 | $196.47 | $196.47 | 167,187 |
| 2015-09-29 | $195.71 | $197.79 | $191.99 | $194.72 | $194.72 | 106,853 |
| 2015-09-28 | $204.01 | $204.01 | $193.37 | $195.28 | $195.28 | 114,360 |
| 2015-09-25 | $207.31 | $214.58 | $203.45 | $205.19 | $205.19 | 125,262 |
| 2015-09-24 | $206.99 | $209.10 | $203.90 | $205.19 | $205.19 | 129,680 |
| 2015-09-23 | $207.88 | $208.85 | $206.59 | $208.28 | $208.28 | 62,423 |
| 2015-09-22 | $206.91 | $208.41 | $205.60 | $207.07 | $207.07 | 83,137 |
| 2015-09-21 | $208.01 | $211.03 | $206.38 | $208.50 | $208.50 | 93,953 |
| 2015-09-18 | $206.40 | $211.20 | $205.98 | $206.68 | $206.68 | 131,746 |
| 2015-09-17 | $209.14 | $213.21 | $207.91 | $209.90 | $209.90 | 82,265 |
| 2015-09-16 | $207.80 | $211.41 | $207.60 | $209.87 | $209.87 | 102,170 |
| 2015-09-15 | $201.12 | $208.69 | $201.12 | $207.95 | $207.95 | 87,679 |
| 2015-09-14 | $201.06 | $203.22 | $195.21 | $200.95 | $200.95 | 73,285 |
| 2015-09-11 | $199.00 | $203.42 | $198.79 | $201.14 | $201.14 | 210,723 |
| 2015-09-10 | $198.00 | $198.91 | $195.99 | $198.41 | $198.41 | 141,282 |
| 2015-09-09 | $202.20 | $202.45 | $197.52 | $198.34 | $198.34 | 65,355 |
| 2015-09-08 | $197.49 | $202.51 | $197.06 | $201.25 | $201.25 | 75,463 |
| 2015-09-04 | $195.47 | $197.54 | $193.23 | $195.43 | $195.43 | 52,988 |
| 2015-09-03 | $196.87 | $200.57 | $196.12 | $198.37 | $198.37 | 52,943 |
| 2015-09-02 | $198.66 | $198.66 | $192.21 | $197.02 | $197.02 | 95,355 |
| 2015-09-01 | $194.00 | $199.13 | $194.00 | $196.04 | $196.04 | 102,948 |
| 2015-08-31 | $200.99 | $200.99 | $195.58 | $198.70 | $198.70 | 105,223 |
| 2015-08-28 | $199.57 | $201.39 | $198.50 | $200.99 | $200.99 | 68,687 |
| 2015-08-27 | $203.82 | $206.60 | $198.02 | $200.87 | $200.87 | 171,651 |
| 2015-08-26 | $200.80 | $202.81 | $197.19 | $201.14 | $201.14 | 102,296 |
| 2015-08-25 | $202.91 | $203.56 | $194.12 | $196.03 | $196.03 | 125,754 |
| 2015-08-24 | $195.02 | $204.70 | $193.01 | $196.06 | $196.06 | 127,760 |
Microstrategy Inc - Class A (MSTR) News Headlines
.jpg)
Saylor's bitcoin buying strategy is 'exploding' globally, but Wall Street is skeptical
Michael Saylor applauds efforts by other companies to replicate his strategy of using cash to buy bitcoin.
cnbc.com May 31, 2025.jpg)
.jpg)
Strategy imitators pushed bitcoin to new records. Why Standard Chartered sees that buying pressure reversing
Bitcoin holdings in corporate treasury departments have doubled in the last two months. That growth won't last forever, says Standard Chartered.
cnbc.com June 4, 2025Recent Microstrategy Inc - Class A (MSTR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Microstrategy Inc - Class A (MSTR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |