M & T Bank Corp (MTB) Exchange: NYSE
Data as of April 25, 2024
$146.90 ($-1.06) -0.72%
M & T Bank Corp - Daily Information
Click for more stock information on M & T Bank Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $148.06 |
| Previous Close | $146.90 |
| High | $148.25 |
| Low | $145.66 |
| Adjusted Open | $148.06 |
| Previous Adjusted Close | $146.90 |
| Adjusted High | $148.25 |
| Adjusted Low | $145.66 |
About M & T Bank Corp (MTB)
M & T Bank Corp, also known as First Empire State Corporation, is an international financial holding company created by merging Chemical Banking Corporation and the Manufacturers Hanover Corporation. The original merger established the chemical banking side of the corporation and moved its headquarters to Buffalo in New York. The subsequent merger of the Manufacturers Hanover Corporation with Chemical Banking Corp made M & T Bank Corp the twentieth-largest bank in the United States in terms of assets and deposits. Since its inception, M & T Bank Corp has grown to become the leading commercial lender in the Northeast of the United States, serving customers and businesses in more than 500 locations across the country. This includes 350 banking offices in 8 states as well as 6 insurance locations, 2 retail asset management distributors and one trust office.
Invest in M & T Bank Corp (MTB)
Historical Stock Data for M & T Bank Corp (MTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $148.06 | $148.25 | $145.66 | $146.90 | $146.90 | 919,269 |
| 2024-04-24 | $145.63 | $148.07 | $145.03 | $147.96 | $147.96 | 757,389 |
| 2024-04-23 | $145.79 | $147.67 | $145.22 | $146.86 | $146.86 | 727,096 |
| 2024-04-22 | $144.06 | $146.06 | $143.00 | $145.68 | $145.68 | 861,276 |
| 2024-04-19 | $139.92 | $143.42 | $139.56 | $143.38 | $143.38 | 1,525,408 |
| 2024-04-18 | $138.93 | $140.98 | $138.38 | $139.30 | $139.30 | 816,814 |
| 2024-04-17 | $138.61 | $140.16 | $137.76 | $139.04 | $139.04 | 1,169,843 |
| 2024-04-16 | $140.17 | $140.58 | $136.18 | $137.39 | $137.39 | 1,233,249 |
| 2024-04-15 | $139.94 | $145.41 | $138.62 | $140.94 | $140.94 | 2,948,331 |
| 2024-04-12 | $133.08 | $135.33 | $133.08 | $134.56 | $134.56 | 1,432,527 |
| 2024-04-11 | $135.10 | $135.94 | $133.03 | $135.18 | $135.18 | 973,336 |
| 2024-04-10 | $137.23 | $137.83 | $133.82 | $134.86 | $134.86 | 1,181,123 |
| 2024-04-09 | $141.04 | $141.92 | $140.00 | $140.76 | $140.76 | 748,830 |
| 2024-04-08 | $139.57 | $141.86 | $138.80 | $140.57 | $140.57 | 967,895 |
| 2024-04-05 | $137.50 | $139.00 | $137.10 | $138.71 | $138.71 | 785,724 |
| 2024-04-04 | $140.96 | $141.21 | $137.51 | $138.11 | $138.11 | 1,144,538 |
| 2024-04-03 | $140.72 | $141.69 | $138.51 | $139.05 | $139.05 | 1,041,588 |
| 2024-04-02 | $141.92 | $142.43 | $140.26 | $140.65 | $140.65 | 946,372 |
| 2024-04-01 | $145.44 | $145.44 | $142.67 | $143.22 | $143.22 | 716,099 |
| 2024-03-28 | $145.25 | $146.21 | $144.15 | $145.44 | $145.44 | 820,144 |
| 2024-03-27 | $142.17 | $144.85 | $141.88 | $144.80 | $144.80 | 817,732 |
| 2024-03-26 | $143.24 | $143.31 | $141.00 | $141.23 | $141.23 | 805,245 |
| 2024-03-25 | $142.54 | $144.37 | $142.11 | $142.30 | $142.30 | 810,760 |
| 2024-03-22 | $146.21 | $147.01 | $142.09 | $142.15 | $142.15 | 913,666 |
| 2024-03-21 | $143.57 | $146.25 | $143.19 | $145.85 | $145.85 | 1,129,996 |
| 2024-03-20 | $138.89 | $143.61 | $138.44 | $143.19 | $143.19 | 868,938 |
| 2024-03-19 | $140.54 | $141.34 | $139.17 | $139.61 | $139.61 | 889,975 |
| 2024-03-18 | $141.70 | $141.93 | $138.61 | $140.93 | $140.93 | 881,814 |
| 2024-03-15 | $139.25 | $142.31 | $139.25 | $140.53 | $140.53 | 5,118,396 |
| 2024-03-14 | $142.38 | $143.60 | $139.44 | $140.34 | $140.34 | 1,139,940 |
| 2024-03-13 | $143.88 | $146.79 | $142.76 | $143.19 | $143.19 | 952,075 |
| 2024-03-12 | $142.91 | $144.29 | $142.15 | $143.24 | $143.24 | 841,592 |
| 2024-03-11 | $142.16 | $144.20 | $141.64 | $142.83 | $142.83 | 831,699 |
| 2024-03-08 | $144.75 | $145.20 | $142.69 | $142.74 | $142.74 | 758,332 |
| 2024-03-07 | $142.85 | $145.43 | $141.40 | $143.37 | $143.37 | 1,649,930 |
| 2024-03-06 | $142.95 | $143.70 | $138.99 | $141.64 | $141.64 | 1,488,803 |
| 2024-03-05 | $139.19 | $144.38 | $139.19 | $143.86 | $143.86 | 1,143,463 |
| 2024-03-04 | $138.96 | $142.48 | $138.94 | $139.95 | $139.95 | 1,138,288 |
| 2024-03-01 | $137.54 | $138.09 | $134.14 | $136.91 | $136.91 | 944,133 |
| 2024-02-29 | $140.00 | $140.65 | $137.63 | $139.74 | $139.74 | 1,443,056 |
| 2024-02-28 | $137.84 | $139.12 | $137.59 | $138.13 | $138.13 | 547,264 |
| 2024-02-27 | $136.70 | $139.06 | $136.49 | $138.73 | $138.73 | 835,921 |
| 2024-02-26 | $137.60 | $139.25 | $135.19 | $135.68 | $135.68 | 813,550 |
| 2024-02-23 | $138.12 | $138.52 | $136.97 | $138.10 | $138.10 | 534,715 |
| 2024-02-22 | $137.55 | $139.57 | $136.71 | $137.98 | $137.98 | 1,432,281 |
| 2024-02-21 | $137.06 | $137.88 | $135.29 | $137.12 | $137.12 | 761,436 |
| 2024-02-20 | $136.93 | $138.37 | $136.04 | $137.36 | $137.36 | 797,773 |
| 2024-02-16 | $136.73 | $138.56 | $136.03 | $138.31 | $138.31 | 1,168,948 |
| 2024-02-15 | $136.88 | $139.98 | $136.55 | $137.71 | $137.71 | 1,149,254 |
| 2024-02-14 | $134.41 | $136.80 | $134.10 | $136.16 | $136.16 | 1,229,421 |
| 2024-02-13 | $134.48 | $135.43 | $130.84 | $132.73 | $132.73 | 1,224,880 |
| 2024-02-12 | $133.31 | $138.42 | $133.25 | $136.73 | $136.73 | 1,057,315 |
| 2024-02-09 | $131.07 | $133.51 | $130.09 | $133.33 | $133.33 | 1,021,548 |
| 2024-02-08 | $129.63 | $132.45 | $129.36 | $131.62 | $131.62 | 1,089,409 |
| 2024-02-07 | $133.06 | $133.06 | $128.31 | $130.47 | $130.47 | 2,208,145 |
| 2024-02-06 | $132.83 | $134.55 | $130.64 | $132.27 | $132.27 | 1,077,528 |
| 2024-02-05 | $132.19 | $134.32 | $131.86 | $132.98 | $132.98 | 1,002,082 |
| 2024-02-02 | $128.83 | $134.58 | $128.83 | $133.49 | $133.49 | 1,998,480 |
| 2024-02-01 | $137.39 | $137.39 | $128.31 | $131.73 | $131.73 | 3,870,917 |
| 2024-01-31 | $137.54 | $141.97 | $137.13 | $138.10 | $138.10 | 1,715,057 |
| 2024-01-30 | $142.44 | $144.35 | $142.18 | $143.73 | $143.73 | 951,771 |
| 2024-01-29 | $141.10 | $142.81 | $140.23 | $142.76 | $142.76 | 741,268 |
| 2024-01-26 | $142.69 | $143.50 | $141.20 | $141.52 | $141.52 | 627,273 |
| 2024-01-25 | $144.00 | $144.42 | $140.33 | $142.04 | $142.04 | 887,964 |
| 2024-01-24 | $142.72 | $143.69 | $140.94 | $142.68 | $142.68 | 1,268,516 |
| 2024-01-23 | $142.33 | $143.87 | $140.78 | $141.81 | $141.81 | 1,305,990 |
| 2024-01-22 | $140.15 | $142.50 | $139.84 | $141.97 | $141.97 | 1,590,053 |
| 2024-01-19 | $133.29 | $140.33 | $131.96 | $139.39 | $139.39 | 2,497,218 |
| 2024-01-18 | $133.62 | $133.62 | $128.75 | $132.88 | $132.88 | 2,432,308 |
| 2024-01-17 | $129.37 | $132.08 | $128.55 | $130.96 | $130.96 | 1,355,260 |
| 2024-01-16 | $131.00 | $132.93 | $129.66 | $131.39 | $131.39 | 1,359,931 |
| 2024-01-12 | $135.45 | $135.99 | $131.73 | $133.08 | $133.08 | 1,265,184 |
| 2024-01-11 | $135.84 | $135.99 | $133.36 | $135.29 | $135.29 | 791,627 |
| 2024-01-10 | $136.56 | $137.42 | $135.15 | $136.84 | $136.84 | 940,682 |
| 2024-01-09 | $136.61 | $137.51 | $136.01 | $136.50 | $136.50 | 853,230 |
| 2024-01-08 | $137.36 | $138.17 | $135.82 | $138.07 | $138.07 | 922,077 |
| 2024-01-05 | $136.05 | $139.37 | $135.61 | $138.19 | $138.19 | 1,006,063 |
| 2024-01-04 | $134.35 | $137.31 | $134.27 | $136.29 | $136.29 | 761,681 |
| 2024-01-03 | $138.00 | $138.00 | $134.46 | $134.59 | $134.59 | 1,061,935 |
| 2024-01-02 | $136.56 | $140.27 | $136.55 | $139.03 | $139.03 | 1,063,265 |
| 2023-12-29 | $138.49 | $138.90 | $136.67 | $137.08 | $137.08 | 635,006 |
| 2023-12-28 | $138.09 | $138.56 | $137.27 | $138.39 | $138.39 | 469,817 |
| 2023-12-27 | $138.55 | $139.02 | $137.39 | $137.88 | $137.88 | 557,818 |
| 2023-12-26 | $136.84 | $139.29 | $136.24 | $138.86 | $138.86 | 719,562 |
| 2023-12-22 | $136.97 | $138.02 | $135.97 | $136.52 | $136.52 | 631,889 |
| 2023-12-21 | $135.00 | $136.44 | $134.04 | $136.21 | $136.21 | 968,995 |
| 2023-12-20 | $138.50 | $139.19 | $133.86 | $133.96 | $133.96 | 1,283,661 |
| 2023-12-19 | $137.20 | $139.84 | $136.54 | $139.36 | $139.36 | 1,542,614 |
| 2023-12-18 | $142.40 | $142.40 | $137.02 | $137.13 | $137.13 | 1,600,003 |
| 2023-12-15 | $143.95 | $145.95 | $141.63 | $142.76 | $142.76 | 2,201,993 |
| 2023-12-14 | $139.98 | $148.23 | $139.98 | $145.06 | $145.06 | 2,297,189 |
| 2023-12-13 | $131.67 | $138.58 | $131.00 | $138.51 | $138.51 | 1,385,588 |
| 2023-12-12 | $133.17 | $133.23 | $131.15 | $131.76 | $131.76 | 640,685 |
| 2023-12-11 | $132.01 | $133.98 | $132.00 | $133.42 | $133.42 | 815,197 |
| 2023-12-08 | $133.14 | $134.35 | $131.61 | $132.65 | $132.65 | 925,111 |
| 2023-12-07 | $131.68 | $133.86 | $131.50 | $132.78 | $132.78 | 1,256,203 |
| 2023-12-06 | $132.42 | $134.92 | $130.20 | $130.83 | $130.83 | 2,022,133 |
| 2023-12-05 | $133.53 | $133.79 | $131.98 | $132.11 | $132.11 | 865,679 |
| 2023-12-04 | $131.32 | $134.79 | $131.32 | $134.39 | $134.39 | 914,092 |
| 2023-12-01 | $127.50 | $133.58 | $127.00 | $132.71 | $132.71 | 1,147,843 |
| 2023-11-30 | $127.03 | $128.92 | $125.61 | $128.17 | $128.17 | 1,153,420 |
| 2023-11-29 | $126.19 | $129.41 | $126.19 | $127.73 | $126.45 | 894,554 |
| 2023-11-28 | $124.76 | $125.75 | $123.46 | $125.25 | $123.99 | 617,492 |
| 2023-11-27 | $124.65 | $125.35 | $124.11 | $124.73 | $123.48 | 655,925 |
| 2023-11-24 | $125.05 | $126.06 | $124.34 | $125.62 | $124.36 | 277,760 |
| 2023-11-22 | $126.74 | $126.74 | $124.15 | $125.07 | $123.81 | 384,664 |
| 2023-11-21 | $126.17 | $126.96 | $124.89 | $125.45 | $124.19 | 592,853 |
| 2023-11-20 | $126.47 | $127.34 | $124.84 | $126.94 | $125.67 | 737,302 |
| 2023-11-17 | $125.00 | $126.76 | $123.71 | $126.73 | $125.46 | 842,495 |
| 2023-11-16 | $125.06 | $126.10 | $123.37 | $123.47 | $122.23 | 1,086,869 |
| 2023-11-15 | $123.41 | $126.16 | $123.41 | $125.29 | $124.03 | 972,129 |
| 2023-11-14 | $119.98 | $125.78 | $118.83 | $123.30 | $122.06 | 1,253,986 |
| 2023-11-13 | $117.62 | $118.12 | $116.07 | $116.86 | $115.69 | 810,004 |
| 2023-11-10 | $117.87 | $118.59 | $115.93 | $118.35 | $117.16 | 696,751 |
| 2023-11-09 | $119.86 | $120.67 | $116.86 | $117.35 | $116.17 | 810,431 |
| 2023-11-08 | $120.93 | $120.93 | $118.52 | $119.34 | $118.14 | 638,321 |
| 2023-11-07 | $120.99 | $121.51 | $119.82 | $121.08 | $119.86 | 500,682 |
| 2023-11-06 | $122.37 | $123.53 | $120.20 | $121.31 | $120.09 | 649,556 |
| 2023-11-03 | $121.34 | $123.95 | $121.34 | $122.55 | $122.55 | 1,362,574 |
| 2023-11-02 | $113.21 | $118.54 | $112.60 | $118.45 | $118.45 | 1,328,306 |
| 2023-11-01 | $112.14 | $113.38 | $111.08 | $112.13 | $112.13 | 940,390 |
| 2023-10-31 | $112.42 | $114.03 | $111.60 | $112.75 | $112.75 | 847,967 |
| 2023-10-30 | $110.77 | $112.77 | $109.82 | $112.04 | $112.04 | 1,327,366 |
| 2023-10-27 | $112.11 | $112.11 | $108.53 | $108.94 | $108.94 | 1,031,840 |
| 2023-10-26 | $111.59 | $113.72 | $111.29 | $113.06 | $113.06 | 1,262,236 |
| 2023-10-25 | $110.97 | $112.28 | $109.23 | $111.66 | $111.66 | 1,008,417 |
| 2023-10-24 | $112.09 | $113.15 | $110.11 | $111.12 | $111.12 | 1,244,998 |
| 2023-10-23 | $113.64 | $114.76 | $111.44 | $111.52 | $111.52 | 1,185,494 |
| 2023-10-20 | $119.29 | $119.29 | $113.52 | $113.77 | $113.77 | 1,381,347 |
| 2023-10-19 | $121.42 | $123.00 | $119.53 | $119.61 | $119.61 | 906,403 |
| 2023-10-18 | $124.44 | $127.71 | $120.69 | $121.33 | $121.33 | 1,517,488 |
| 2023-10-17 | $121.72 | $125.98 | $121.72 | $124.39 | $124.39 | 1,385,598 |
| 2023-10-16 | $121.79 | $122.79 | $120.82 | $122.66 | $122.66 | 991,452 |
| 2023-10-13 | $124.99 | $125.61 | $119.40 | $120.19 | $120.19 | 1,214,722 |
| 2023-10-12 | $125.42 | $125.42 | $122.29 | $123.68 | $123.68 | 906,368 |
| 2023-10-11 | $126.60 | $128.57 | $124.59 | $125.71 | $125.71 | 961,263 |
| 2023-10-10 | $126.40 | $129.01 | $126.20 | $126.93 | $126.93 | 1,397,960 |
| 2023-10-09 | $123.39 | $126.22 | $122.59 | $125.30 | $125.30 | 896,907 |
| 2023-10-06 | $121.76 | $126.39 | $121.06 | $124.82 | $124.82 | 996,943 |
| 2023-10-05 | $122.31 | $124.18 | $121.47 | $123.36 | $123.36 | 761,086 |
| 2023-10-04 | $120.76 | $122.52 | $118.95 | $122.41 | $122.41 | 778,828 |
| 2023-10-03 | $121.38 | $121.50 | $119.22 | $120.65 | $120.65 | 798,560 |
| 2023-10-02 | $126.68 | $126.68 | $121.26 | $122.10 | $122.10 | 1,084,475 |
| 2023-09-29 | $126.54 | $128.07 | $125.97 | $126.45 | $126.45 | 1,061,975 |
| 2023-09-28 | $124.50 | $127.97 | $124.49 | $126.46 | $126.46 | 955,000 |
| 2023-09-27 | $123.82 | $124.66 | $122.34 | $124.54 | $124.54 | 1,049,014 |
| 2023-09-26 | $123.86 | $126.05 | $123.21 | $123.27 | $123.27 | 895,209 |
| 2023-09-25 | $123.64 | $125.63 | $123.15 | $125.59 | $125.59 | 522,747 |
| 2023-09-22 | $126.31 | $126.94 | $124.15 | $124.27 | $124.27 | 690,899 |
| 2023-09-21 | $126.21 | $129.08 | $124.95 | $126.27 | $126.27 | 968,638 |
| 2023-09-20 | $127.50 | $128.58 | $126.43 | $126.62 | $126.62 | 726,203 |
| 2023-09-19 | $127.15 | $127.21 | $124.97 | $126.40 | $126.40 | 884,582 |
| 2023-09-18 | $129.65 | $129.65 | $126.38 | $126.69 | $126.69 | 775,209 |
| 2023-09-15 | $127.51 | $129.36 | $127.22 | $129.30 | $129.30 | 2,291,417 |
| 2023-09-14 | $128.02 | $129.67 | $127.60 | $128.94 | $128.94 | 993,411 |
| 2023-09-13 | $130.55 | $130.90 | $125.22 | $126.17 | $126.17 | 829,290 |
| 2023-09-12 | $127.42 | $129.95 | $126.75 | $129.61 | $129.61 | 1,401,844 |
| 2023-09-11 | $122.85 | $127.51 | $122.85 | $126.16 | $126.16 | 1,181,251 |
| 2023-09-08 | $119.71 | $121.86 | $117.82 | $121.78 | $121.78 | 837,535 |
| 2023-09-07 | $121.34 | $122.10 | $118.22 | $119.33 | $119.33 | 1,219,017 |
| 2023-09-06 | $123.09 | $123.92 | $120.95 | $121.79 | $121.79 | 777,086 |
| 2023-09-05 | $125.52 | $126.48 | $123.76 | $123.81 | $123.81 | 705,160 |
| 2023-09-01 | $125.79 | $128.38 | $125.56 | $125.76 | $125.76 | 1,160,001 |
| 2023-08-31 | $125.59 | $126.17 | $124.07 | $125.05 | $125.05 | 967,941 |
| 2023-08-30 | $127.95 | $128.75 | $125.67 | $126.43 | $125.13 | 1,192,247 |
| 2023-08-29 | $126.82 | $128.96 | $125.97 | $128.19 | $126.87 | 638,198 |
| 2023-08-28 | $126.54 | $128.26 | $125.81 | $127.10 | $125.79 | 559,021 |
| 2023-08-25 | $126.83 | $127.44 | $124.33 | $125.58 | $124.29 | 448,130 |
| 2023-08-24 | $126.34 | $128.80 | $126.27 | $126.31 | $125.01 | 420,412 |
| 2023-08-23 | $125.43 | $127.19 | $124.45 | $126.53 | $125.23 | 592,646 |
| 2023-08-22 | $127.85 | $128.58 | $125.65 | $125.70 | $124.41 | 760,917 |
| 2023-08-21 | $128.31 | $128.65 | $126.75 | $128.39 | $127.07 | 535,357 |
| 2023-08-18 | $127.49 | $128.65 | $126.89 | $127.68 | $126.37 | 529,357 |
| 2023-08-17 | $129.24 | $129.63 | $127.97 | $128.74 | $127.42 | 546,889 |
| 2023-08-16 | $127.10 | $129.07 | $125.89 | $128.28 | $128.28 | 923,141 |
| 2023-08-15 | $130.95 | $131.04 | $126.96 | $127.19 | $127.19 | 1,195,199 |
| 2023-08-14 | $134.74 | $134.75 | $132.57 | $132.87 | $132.87 | 651,627 |
| 2023-08-11 | $134.11 | $136.29 | $133.62 | $135.90 | $135.90 | 453,021 |
| 2023-08-10 | $136.00 | $136.76 | $134.12 | $135.10 | $135.10 | 687,549 |
| 2023-08-09 | $138.37 | $139.06 | $134.79 | $135.10 | $135.10 | 676,758 |
| 2023-08-08 | $137.32 | $139.64 | $134.09 | $139.49 | $139.49 | 826,919 |
| 2023-08-07 | $140.42 | $142.42 | $140.33 | $141.55 | $141.55 | 616,511 |
| 2023-08-04 | $138.73 | $140.94 | $138.73 | $139.87 | $139.87 | 796,093 |
| 2023-08-03 | $137.43 | $140.06 | $136.81 | $139.82 | $139.82 | 708,189 |
| 2023-08-02 | $136.95 | $139.74 | $136.59 | $138.43 | $138.43 | 973,119 |
| 2023-08-01 | $138.45 | $139.03 | $136.44 | $138.70 | $138.70 | 1,002,803 |
| 2023-07-31 | $141.38 | $141.67 | $138.41 | $139.86 | $139.86 | 1,781,501 |
| 2023-07-28 | $139.99 | $140.23 | $138.62 | $140.05 | $140.05 | 771,724 |
| 2023-07-27 | $140.86 | $142.23 | $137.54 | $138.22 | $138.22 | 898,218 |
| 2023-07-26 | $140.55 | $141.91 | $139.64 | $140.44 | $140.44 | 1,005,462 |
| 2023-07-25 | $140.00 | $140.71 | $137.75 | $137.87 | $137.87 | 928,037 |
| 2023-07-24 | $137.98 | $141.00 | $137.98 | $139.79 | $139.79 | 987,950 |
| 2023-07-21 | $139.73 | $139.83 | $136.42 | $137.86 | $137.86 | 1,629,318 |
| 2023-07-20 | $138.20 | $138.84 | $135.46 | $138.54 | $138.54 | 1,527,067 |
| 2023-07-19 | $137.64 | $141.25 | $136.06 | $138.10 | $138.10 | 2,308,727 |
| 2023-07-18 | $130.70 | $135.17 | $130.70 | $134.76 | $134.76 | 1,300,767 |
| 2023-07-17 | $130.76 | $132.36 | $129.64 | $131.35 | $131.35 | 868,790 |
| 2023-07-14 | $134.40 | $134.40 | $128.79 | $130.79 | $130.79 | 934,064 |
| 2023-07-13 | $132.40 | $134.75 | $131.85 | $133.29 | $133.29 | 807,439 |
| 2023-07-12 | $132.73 | $135.27 | $131.02 | $131.49 | $131.49 | 1,282,998 |
| 2023-07-11 | $130.60 | $131.70 | $129.03 | $131.45 | $131.45 | 959,758 |
| 2023-07-10 | $127.95 | $130.27 | $127.61 | $129.47 | $129.47 | 908,585 |
| 2023-07-07 | $125.23 | $129.78 | $124.98 | $128.56 | $128.56 | 1,133,449 |
| 2023-07-06 | $122.94 | $125.65 | $121.82 | $125.31 | $125.31 | 993,452 |
| 2023-07-05 | $125.86 | $127.31 | $124.82 | $125.52 | $125.52 | 901,641 |
| 2023-07-03 | $124.20 | $127.45 | $124.03 | $127.45 | $127.45 | 753,891 |
| 2023-06-30 | $125.34 | $125.94 | $123.53 | $123.76 | $123.76 | 969,103 |
| 2023-06-29 | $123.00 | $125.96 | $123.00 | $124.21 | $124.21 | 1,316,182 |
| 2023-06-28 | $121.19 | $121.71 | $119.54 | $121.60 | $121.60 | 834,088 |
| 2023-06-27 | $119.03 | $122.81 | $117.77 | $121.82 | $121.82 | 1,012,286 |
| 2023-06-26 | $116.30 | $119.44 | $116.30 | $119.17 | $119.17 | 1,399,471 |
| 2023-06-23 | $116.02 | $117.54 | $115.31 | $115.87 | $115.87 | 2,618,822 |
| 2023-06-22 | $122.49 | $122.49 | $117.25 | $117.59 | $117.59 | 1,197,056 |
| 2023-06-21 | $122.62 | $123.23 | $121.06 | $122.15 | $122.15 | 944,912 |
| 2023-06-20 | $122.57 | $122.76 | $120.87 | $122.20 | $122.20 | 977,707 |
| 2023-06-16 | $125.80 | $126.25 | $122.00 | $123.16 | $123.16 | 2,641,336 |
| 2023-06-15 | $121.73 | $125.15 | $121.27 | $124.77 | $124.77 | 1,405,273 |
| 2023-06-14 | $126.21 | $127.97 | $121.23 | $121.90 | $121.90 | 1,494,464 |
| 2023-06-13 | $125.06 | $128.42 | $124.12 | $126.70 | $126.70 | 778,935 |
| 2023-06-12 | $126.03 | $129.65 | $123.87 | $125.35 | $125.35 | 1,152,685 |
| 2023-06-09 | $128.53 | $128.87 | $126.45 | $126.92 | $126.92 | 903,642 |
| 2023-06-08 | $128.81 | $129.59 | $125.91 | $128.61 | $128.61 | 1,119,024 |
| 2023-06-07 | $127.54 | $130.89 | $126.02 | $129.97 | $129.97 | 1,436,908 |
| 2023-06-06 | $125.70 | $128.42 | $123.41 | $127.10 | $127.10 | 1,726,687 |
| 2023-06-05 | $126.06 | $126.06 | $121.09 | $122.09 | $122.09 | 1,341,700 |
| 2023-06-02 | $123.53 | $126.01 | $121.98 | $125.59 | $125.59 | 1,176,292 |
| 2023-06-01 | $120.06 | $121.65 | $118.09 | $121.30 | $121.30 | 1,114,108 |
| 2023-05-31 | $122.81 | $123.08 | $118.00 | $119.16 | $119.16 | 2,078,538 |
| 2023-05-30 | $123.41 | $125.54 | $120.71 | $125.23 | $123.88 | 1,248,649 |
| 2023-05-26 | $121.06 | $123.78 | $119.80 | $123.60 | $123.60 | 1,008,498 |
| 2023-05-25 | $120.59 | $121.63 | $119.31 | $121.09 | $121.09 | 710,056 |
| 2023-05-24 | $122.94 | $123.46 | $120.91 | $121.49 | $121.49 | 910,735 |
| 2023-05-23 | $124.50 | $127.11 | $123.98 | $123.99 | $123.99 | 1,160,998 |
| 2023-05-22 | $122.28 | $123.79 | $120.41 | $123.27 | $123.27 | 1,213,086 |
| 2023-05-19 | $123.00 | $123.06 | $119.41 | $121.61 | $121.61 | 1,506,504 |
| 2023-05-18 | $119.53 | $122.96 | $118.39 | $122.55 | $122.55 | 2,266,431 |
| 2023-05-17 | $115.21 | $120.00 | $114.86 | $119.98 | $119.98 | 1,073,354 |
| 2023-05-16 | $115.25 | $116.28 | $112.94 | $112.95 | $112.95 | 1,106,948 |
| 2023-05-15 | $112.09 | $115.15 | $111.73 | $114.89 | $114.89 | 876,778 |
| 2023-05-12 | $114.31 | $114.54 | $110.45 | $111.43 | $111.43 | 1,312,490 |
| 2023-05-11 | $113.03 | $115.70 | $111.98 | $113.25 | $113.25 | 1,477,938 |
| 2023-05-10 | $117.92 | $118.13 | $113.74 | $114.86 | $114.86 | 892,994 |
| 2023-05-09 | $115.35 | $117.41 | $113.76 | $116.73 | $116.73 | 1,078,124 |
| 2023-05-08 | $120.50 | $120.51 | $115.97 | $116.23 | $116.23 | 1,145,426 |
| 2023-05-05 | $118.75 | $121.44 | $117.42 | $118.58 | $118.58 | 2,045,770 |
| 2023-05-04 | $112.38 | $115.44 | $109.36 | $113.68 | $113.68 | 4,063,224 |
| 2023-05-03 | $117.98 | $121.68 | $114.23 | $114.81 | $114.81 | 2,254,760 |
| 2023-05-02 | $121.20 | $121.38 | $114.61 | $117.40 | $117.40 | 2,988,508 |
| 2023-05-01 | $125.07 | $126.04 | $121.64 | $121.69 | $121.69 | 1,512,044 |
| 2023-04-28 | $123.00 | $125.95 | $123.00 | $125.80 | $125.80 | 1,419,863 |
| 2023-04-27 | $121.79 | $124.60 | $121.02 | $124.09 | $124.09 | 1,102,051 |
| 2023-04-26 | $119.99 | $122.42 | $118.62 | $120.63 | $120.63 | 1,283,535 |
| 2023-04-25 | $122.55 | $123.69 | $119.19 | $120.01 | $120.01 | 1,891,527 |
| 2023-04-24 | $124.02 | $125.07 | $123.07 | $124.50 | $124.50 | 1,161,633 |
| 2023-04-21 | $123.99 | $124.26 | $121.65 | $124.09 | $124.09 | 1,210,198 |
| 2023-04-20 | $128.00 | $129.05 | $124.39 | $124.81 | $124.81 | 1,328,740 |
| 2023-04-19 | $126.19 | $129.87 | $124.89 | $129.61 | $129.61 | 1,981,349 |
| 2023-04-18 | $126.49 | $127.42 | $125.12 | $125.73 | $125.73 | 2,029,898 |
| 2023-04-17 | $116.00 | $125.78 | $114.38 | $125.66 | $125.66 | 5,140,363 |
| 2023-04-14 | $118.63 | $119.00 | $115.40 | $116.59 | $116.59 | 2,757,904 |
| 2023-04-13 | $116.10 | $116.92 | $114.68 | $116.55 | $116.55 | 1,811,040 |
| 2023-04-12 | $118.78 | $118.95 | $115.42 | $116.34 | $116.34 | 1,242,475 |
| 2023-04-11 | $117.43 | $118.73 | $116.75 | $118.19 | $118.19 | 1,585,393 |
| 2023-04-10 | $116.67 | $118.35 | $116.02 | $117.45 | $117.45 | 1,131,271 |
| 2023-04-06 | $117.78 | $118.68 | $116.51 | $117.57 | $117.57 | 1,473,511 |
| 2023-04-05 | $115.49 | $117.62 | $114.77 | $117.41 | $117.41 | 1,392,162 |
| 2023-04-04 | $120.23 | $120.32 | $115.25 | $117.18 | $117.18 | 1,505,423 |
| 2023-04-03 | $120.66 | $121.29 | $117.38 | $118.74 | $118.74 | 1,728,029 |
| 2023-03-31 | $120.97 | $121.44 | $117.73 | $119.57 | $119.57 | 2,082,682 |
| 2023-03-30 | $123.92 | $124.04 | $118.54 | $119.59 | $119.59 | 2,210,106 |
| 2023-03-29 | $120.50 | $122.59 | $120.23 | $122.40 | $122.40 | 1,568,002 |
| 2023-03-28 | $118.66 | $121.07 | $117.60 | $119.28 | $119.28 | 1,754,483 |
| 2023-03-27 | $120.07 | $121.89 | $116.35 | $117.93 | $117.93 | 2,421,317 |
| 2023-03-24 | $110.76 | $115.65 | $110.00 | $114.93 | $114.93 | 3,069,286 |
| 2023-03-23 | $118.51 | $119.07 | $112.32 | $112.37 | $112.37 | 2,990,360 |
| 2023-03-22 | $127.57 | $127.80 | $117.58 | $117.66 | $117.66 | 2,660,621 |
| 2023-03-21 | $126.62 | $129.78 | $126.04 | $127.55 | $127.55 | 2,805,701 |
| 2023-03-20 | $125.07 | $125.28 | $121.11 | $121.71 | $121.71 | 3,044,297 |
| 2023-03-17 | $126.91 | $126.91 | $121.03 | $122.50 | $122.50 | 6,635,061 |
| 2023-03-16 | $124.34 | $130.34 | $121.37 | $127.56 | $127.56 | 2,999,398 |
| 2023-03-15 | $122.75 | $125.94 | $121.21 | $124.89 | $124.89 | 3,622,117 |
| 2023-03-14 | $135.15 | $135.67 | $124.72 | $127.43 | $127.43 | 4,248,698 |
| 2023-03-13 | $124.50 | $131.39 | $120.40 | $127.11 | $127.11 | 7,864,562 |
| 2023-03-10 | $128.72 | $137.32 | $124.47 | $131.72 | $131.72 | 4,544,909 |
| 2023-03-09 | $139.01 | $139.51 | $132.78 | $133.64 | $133.64 | 2,648,014 |
| 2023-03-08 | $144.31 | $144.71 | $140.20 | $140.38 | $140.38 | 2,292,709 |
| 2023-03-07 | $150.34 | $150.98 | $143.78 | $144.20 | $144.20 | 1,586,564 |
| 2023-03-06 | $151.94 | $153.79 | $151.71 | $152.12 | $152.12 | 1,391,555 |
| 2023-03-03 | $150.47 | $153.18 | $149.78 | $152.54 | $152.54 | 1,250,882 |
| 2023-03-02 | $153.50 | $153.56 | $149.32 | $151.32 | $150.04 | 1,732,089 |
| 2023-03-01 | $154.36 | $155.09 | $153.29 | $154.18 | $152.88 | 1,398,512 |
| 2023-02-28 | $155.49 | $156.59 | $154.36 | $155.29 | $153.98 | 1,197,533 |
| 2023-02-27 | $157.73 | $158.66 | $154.47 | $155.07 | $153.76 | 1,008,962 |
| 2023-02-24 | $153.94 | $156.13 | $153.71 | $156.13 | $156.13 | 1,046,557 |
| 2023-02-23 | $155.69 | $156.62 | $153.74 | $154.72 | $154.72 | 995,691 |
| 2023-02-22 | $156.00 | $156.00 | $153.24 | $154.20 | $154.20 | 1,671,440 |
| 2023-02-21 | $159.15 | $159.76 | $155.24 | $155.45 | $155.45 | 1,825,717 |
| 2023-02-17 | $159.78 | $160.73 | $159.21 | $159.92 | $159.92 | 1,298,910 |
| 2023-02-16 | $159.37 | $161.33 | $159.01 | $159.68 | $159.68 | 851,595 |
| 2023-02-15 | $159.41 | $160.77 | $159.23 | $160.25 | $160.25 | 740,152 |
| 2023-02-14 | $161.00 | $161.99 | $160.38 | $160.62 | $160.62 | 1,068,206 |
| 2023-02-13 | $158.64 | $161.52 | $157.85 | $161.33 | $161.33 | 1,185,774 |
| 2023-02-10 | $157.07 | $159.28 | $156.96 | $159.02 | $159.02 | 841,272 |
| 2023-02-09 | $159.11 | $160.59 | $157.63 | $157.79 | $157.79 | 1,602,062 |
| 2023-02-08 | $158.84 | $160.93 | $158.62 | $158.89 | $158.89 | 1,053,532 |
| 2023-02-07 | $157.04 | $160.65 | $156.68 | $160.10 | $160.10 | 1,186,105 |
| 2023-02-06 | $158.51 | $159.00 | $157.01 | $157.78 | $157.78 | 1,346,986 |
| 2023-02-03 | $155.47 | $159.64 | $155.47 | $159.02 | $159.02 | 2,265,850 |
| 2023-02-02 | $155.48 | $157.26 | $154.05 | $156.02 | $156.02 | 1,713,712 |
| 2023-02-01 | $153.97 | $156.85 | $153.66 | $154.40 | $154.40 | 2,280,150 |
| 2023-01-31 | $153.79 | $156.00 | $152.85 | $156.00 | $156.00 | 1,384,825 |
| 2023-01-30 | $153.92 | $154.89 | $153.24 | $153.49 | $153.49 | 1,143,535 |
| 2023-01-27 | $154.83 | $156.22 | $154.20 | $154.98 | $154.98 | 849,072 |
| 2023-01-26 | $156.82 | $158.00 | $154.61 | $155.01 | $155.01 | 891,963 |
| 2023-01-25 | $154.21 | $155.97 | $153.51 | $155.89 | $155.89 | 1,010,390 |
| 2023-01-24 | $154.94 | $156.80 | $153.13 | $154.94 | $154.94 | 981,401 |
| 2023-01-23 | $154.56 | $156.72 | $153.91 | $154.76 | $154.76 | 1,182,480 |
| 2023-01-20 | $155.38 | $157.35 | $153.59 | $153.69 | $153.69 | 2,094,646 |
| 2023-01-19 | $148.17 | $155.48 | $139.03 | $153.81 | $153.81 | 3,522,233 |
| 2023-01-18 | $149.02 | $149.45 | $145.63 | $145.80 | $145.80 | 1,264,736 |
| 2023-01-17 | $149.38 | $151.38 | $147.25 | $150.54 | $150.54 | 1,112,673 |
| 2023-01-13 | $147.67 | $149.63 | $144.38 | $149.55 | $149.55 | 1,413,329 |
| 2023-01-12 | $150.31 | $150.99 | $149.19 | $149.64 | $149.64 | 1,052,055 |
| 2023-01-11 | $148.78 | $149.60 | $146.91 | $149.35 | $149.35 | 1,062,934 |
| 2023-01-10 | $149.22 | $149.84 | $147.36 | $148.00 | $148.00 | 1,400,647 |
| 2023-01-09 | $150.19 | $150.23 | $148.20 | $148.55 | $148.55 | 1,148,827 |
| 2023-01-06 | $147.49 | $150.73 | $146.67 | $150.19 | $150.19 | 1,269,398 |
| 2023-01-05 | $146.18 | $147.00 | $145.08 | $146.24 | $146.24 | 1,175,781 |
| 2023-01-04 | $146.60 | $148.13 | $145.56 | $146.59 | $146.59 | 1,071,055 |
| 2023-01-03 | $145.00 | $146.99 | $144.10 | $144.97 | $144.97 | 874,376 |
| 2022-12-30 | $144.43 | $146.28 | $144.11 | $145.06 | $145.06 | 781,956 |
| 2022-12-29 | $143.62 | $146.04 | $142.85 | $145.47 | $145.47 | 666,225 |
| 2022-12-28 | $146.17 | $146.30 | $143.54 | $143.57 | $143.57 | 612,002 |
| 2022-12-27 | $144.72 | $146.35 | $143.67 | $145.86 | $145.86 | 561,763 |
| 2022-12-23 | $144.84 | $145.60 | $144.08 | $144.56 | $144.56 | 1,060,509 |
| 2022-12-22 | $142.69 | $144.87 | $141.96 | $144.76 | $144.76 | 1,338,069 |
| 2022-12-21 | $141.34 | $143.02 | $141.18 | $143.01 | $143.01 | 1,108,186 |
| 2022-12-20 | $141.08 | $142.00 | $140.28 | $140.31 | $140.31 | 998,020 |
| 2022-12-19 | $140.59 | $141.75 | $139.55 | $140.65 | $140.65 | 1,212,433 |
| 2022-12-16 | $139.87 | $140.87 | $138.43 | $140.05 | $140.05 | 2,420,770 |
| 2022-12-15 | $141.94 | $142.21 | $139.03 | $141.01 | $141.01 | 2,030,107 |
| 2022-12-14 | $146.82 | $147.58 | $142.92 | $143.79 | $143.79 | 1,496,971 |
| 2022-12-13 | $153.51 | $153.51 | $144.99 | $146.15 | $146.15 | 1,967,669 |
| 2022-12-12 | $150.94 | $152.73 | $149.06 | $151.54 | $151.54 | 1,608,183 |
| 2022-12-09 | $149.76 | $152.61 | $149.76 | $151.38 | $151.38 | 1,496,128 |
| 2022-12-08 | $148.63 | $150.57 | $148.06 | $150.12 | $150.12 | 2,359,102 |
| 2022-12-07 | $148.76 | $149.50 | $144.74 | $147.97 | $147.97 | 4,485,079 |
| 2022-12-06 | $161.27 | $162.36 | $158.92 | $160.35 | $160.35 | 1,205,590 |
| 2022-12-05 | $168.00 | $168.91 | $160.56 | $161.31 | $161.31 | 1,607,388 |
| 2022-12-02 | $167.14 | $169.76 | $166.75 | $169.10 | $169.10 | 1,094,597 |
| 2022-12-01 | $170.68 | $171.27 | $167.30 | $168.32 | $168.32 | 1,205,044 |
| 2022-11-30 | $167.77 | $170.02 | $165.06 | $170.02 | $170.02 | 1,648,518 |
| 2022-11-29 | $169.82 | $171.52 | $169.45 | $170.92 | $169.72 | 885,469 |
| 2022-11-28 | $171.01 | $171.98 | $168.92 | $169.52 | $168.33 | 683,871 |
| 2022-11-25 | $172.55 | $172.59 | $171.29 | $172.14 | $170.93 | 316,459 |
| 2022-11-23 | $171.48 | $172.07 | $170.98 | $171.87 | $170.67 | 671,847 |
| 2022-11-22 | $171.27 | $172.26 | $170.36 | $171.67 | $170.47 | 654,575 |
| 2022-11-21 | $170.76 | $171.50 | $168.44 | $169.52 | $168.33 | 1,110,597 |
| 2022-11-18 | $170.32 | $171.39 | $168.61 | $170.61 | $169.41 | 1,407,449 |
| 2022-11-17 | $166.55 | $168.55 | $166.55 | $167.89 | $166.71 | 946,444 |
| 2022-11-16 | $170.14 | $171.16 | $168.29 | $168.69 | $167.51 | 1,155,406 |
| 2022-11-15 | $167.51 | $169.92 | $166.88 | $169.92 | $168.73 | 1,538,493 |
| 2022-11-14 | $166.29 | $169.43 | $165.23 | $165.85 | $164.69 | 1,337,616 |
| 2022-11-11 | $171.31 | $171.59 | $163.85 | $166.20 | $165.04 | 2,264,118 |
| 2022-11-10 | $169.83 | $171.45 | $167.06 | $170.19 | $169.00 | 1,332,498 |
| 2022-11-09 | $169.17 | $170.28 | $165.83 | $165.94 | $164.78 | 991,216 |
| 2022-11-08 | $168.74 | $171.84 | $168.18 | $170.48 | $169.29 | 980,536 |
| 2022-11-07 | $168.51 | $169.18 | $166.30 | $168.97 | $167.79 | 1,019,551 |
| 2022-11-04 | $166.59 | $167.91 | $164.84 | $167.02 | $165.85 | 1,422,536 |
| 2022-11-03 | $162.34 | $165.48 | $162.07 | $164.19 | $163.04 | 2,153,876 |
| 2022-11-02 | $166.51 | $168.15 | $163.54 | $163.71 | $162.56 | 1,816,969 |
| 2022-11-01 | $169.72 | $170.63 | $167.98 | $168.10 | $166.92 | 1,240,333 |
| 2022-10-31 | $167.52 | $169.57 | $166.73 | $168.37 | $167.19 | 1,449,488 |
| 2022-10-28 | $168.29 | $168.75 | $166.53 | $168.18 | $167.00 | 1,390,004 |
| 2022-10-27 | $166.34 | $168.35 | $166.34 | $167.07 | $165.90 | 1,712,968 |
| 2022-10-26 | $163.73 | $165.83 | $163.46 | $165.00 | $163.84 | 2,089,488 |
| 2022-10-25 | $161.28 | $164.70 | $161.12 | $163.50 | $162.35 | 2,203,977 |
| 2022-10-24 | $162.16 | $164.50 | $160.27 | $163.14 | $162.00 | 2,116,048 |
| 2022-10-21 | $161.19 | $165.15 | $159.40 | $161.77 | $160.64 | 2,110,092 |
| 2022-10-20 | $162.18 | $167.26 | $160.66 | $161.40 | $160.27 | 2,931,624 |
| 2022-10-19 | $170.67 | $174.93 | $161.79 | $163.06 | $161.92 | 5,949,204 |
| 2022-10-18 | $191.12 | $192.56 | $186.59 | $189.36 | $188.03 | 1,328,114 |
| 2022-10-17 | $189.76 | $190.65 | $187.18 | $187.90 | $186.58 | 960,003 |
| 2022-10-14 | $188.80 | $191.82 | $184.62 | $185.56 | $184.26 | 955,476 |
| 2022-10-13 | $176.84 | $188.53 | $175.38 | $187.24 | $187.24 | 1,418,391 |
| 2022-10-12 | $179.58 | $180.88 | $177.50 | $178.82 | $178.82 | 679,160 |
| 2022-10-11 | $181.03 | $181.90 | $177.85 | $179.09 | $179.09 | 838,821 |
| 2022-10-10 | $183.33 | $184.47 | $179.81 | $181.28 | $181.28 | 538,216 |
| 2022-10-07 | $183.39 | $183.39 | $179.21 | $182.06 | $182.06 | 734,014 |
| 2022-10-06 | $184.00 | $185.66 | $183.03 | $184.11 | $184.11 | 686,372 |
| 2022-10-05 | $185.20 | $187.17 | $184.32 | $185.81 | $185.81 | 1,031,566 |
| 2022-10-04 | $182.23 | $187.41 | $182.23 | $187.33 | $187.33 | 1,256,432 |
| 2022-10-03 | $178.83 | $181.96 | $174.67 | $181.02 | $181.02 | 832,666 |
| 2022-09-30 | $175.64 | $179.35 | $174.04 | $176.32 | $176.32 | 952,563 |
| 2022-09-29 | $176.50 | $177.78 | $173.54 | $174.84 | $174.84 | 1,016,806 |
| 2022-09-28 | $177.61 | $180.63 | $176.78 | $179.15 | $179.15 | 913,674 |
| 2022-09-27 | $178.19 | $180.59 | $175.12 | $177.30 | $177.30 | 919,166 |
| 2022-09-26 | $177.86 | $180.10 | $175.34 | $177.12 | $177.12 | 791,727 |
| 2022-09-23 | $180.95 | $181.46 | $176.01 | $178.91 | $178.91 | 998,216 |
| 2022-09-22 | $186.46 | $187.12 | $181.65 | $183.20 | $183.20 | 782,656 |
| 2022-09-21 | $188.72 | $190.97 | $185.55 | $185.64 | $185.64 | 1,303,177 |
| 2022-09-20 | $186.19 | $189.04 | $185.34 | $187.18 | $187.18 | 880,767 |
| 2022-09-19 | $181.25 | $187.53 | $181.25 | $187.29 | $187.29 | 1,128,461 |
| 2022-09-16 | $184.29 | $184.29 | $180.83 | $182.85 | $182.85 | 2,869,643 |
| 2022-09-15 | $183.38 | $188.40 | $182.84 | $186.50 | $186.50 | 1,431,763 |
| 2022-09-14 | $186.81 | $187.67 | $177.92 | $183.25 | $183.25 | 1,849,298 |
| 2022-09-13 | $187.00 | $188.63 | $185.77 | $186.28 | $186.28 | 1,000,085 |
| 2022-09-12 | $188.41 | $191.35 | $187.35 | $190.55 | $190.55 | 834,516 |
| 2022-09-09 | $188.83 | $189.72 | $187.33 | $187.61 | $187.61 | 843,835 |
| 2022-09-08 | $181.73 | $188.03 | $180.87 | $187.90 | $187.90 | 801,181 |
| 2022-09-07 | $178.24 | $183.22 | $177.88 | $182.81 | $182.81 | 611,693 |
| 2022-09-06 | $181.84 | $182.22 | $177.37 | $179.02 | $179.02 | 643,372 |
| 2022-09-02 | $183.07 | $185.47 | $179.89 | $180.75 | $180.75 | 747,016 |
| 2022-09-01 | $181.76 | $181.76 | $178.91 | $180.81 | $180.81 | 686,280 |
| 2022-08-31 | $182.39 | $183.60 | $181.31 | $181.78 | $181.78 | 801,397 |
| 2022-08-30 | $184.40 | $184.86 | $182.03 | $182.78 | $181.58 | 660,971 |
| 2022-08-29 | $182.79 | $184.73 | $180.86 | $183.56 | $182.36 | 696,658 |
| 2022-08-26 | $188.42 | $188.97 | $183.86 | $184.02 | $182.81 | 625,294 |
| 2022-08-25 | $185.02 | $187.82 | $184.52 | $187.73 | $186.50 | 551,420 |
| 2022-08-24 | $183.78 | $185.26 | $183.07 | $184.34 | $183.13 | 526,011 |
| 2022-08-23 | $184.57 | $186.07 | $183.76 | $184.30 | $183.09 | 687,170 |
| 2022-08-22 | $185.88 | $186.07 | $183.78 | $184.08 | $182.87 | 729,283 |
| 2022-08-19 | $189.89 | $190.24 | $188.19 | $188.82 | $187.58 | 802,904 |
| 2022-08-18 | $190.63 | $191.67 | $189.44 | $191.18 | $189.93 | 708,629 |
| 2022-08-17 | $188.74 | $191.18 | $187.99 | $190.72 | $189.47 | 888,884 |
| 2022-08-16 | $189.99 | $193.42 | $189.00 | $191.41 | $190.15 | 770,635 |
| 2022-08-15 | $187.80 | $190.99 | $187.65 | $190.25 | $189.00 | 778,542 |
| 2022-08-12 | $187.50 | $189.88 | $186.57 | $189.82 | $188.58 | 631,310 |
| 2022-08-11 | $186.13 | $188.43 | $185.93 | $186.87 | $185.64 | 1,085,793 |
| 2022-08-10 | $182.00 | $185.21 | $181.68 | $184.82 | $183.61 | 1,217,562 |
| 2022-08-09 | $180.00 | $180.60 | $178.46 | $179.92 | $178.74 | 654,213 |
| 2022-08-08 | $179.00 | $179.96 | $178.17 | $179.26 | $178.08 | 713,129 |
| 2022-08-05 | $175.24 | $179.01 | $175.10 | $178.77 | $177.60 | 736,921 |
| 2022-08-04 | $175.73 | $176.52 | $174.90 | $175.44 | $174.29 | 714,047 |
| 2022-08-03 | $175.25 | $177.41 | $174.40 | $176.51 | $175.35 | 743,738 |
| 2022-08-02 | $176.00 | $176.10 | $173.40 | $173.81 | $172.67 | 958,920 |
| 2022-08-01 | $176.64 | $177.35 | $174.61 | $176.09 | $174.94 | 1,154,642 |
| 2022-07-29 | $175.00 | $178.08 | $173.45 | $177.45 | $176.29 | 1,750,328 |
| 2022-07-28 | $172.82 | $174.09 | $171.11 | $173.89 | $172.75 | 758,109 |
| 2022-07-27 | $170.82 | $174.35 | $170.14 | $172.98 | $171.85 | 799,318 |
| 2022-07-26 | $171.97 | $172.61 | $169.38 | $169.80 | $168.69 | 786,660 |
| 2022-07-25 | $171.17 | $173.34 | $169.84 | $172.44 | $171.31 | 1,081,479 |
| 2022-07-22 | $169.00 | $170.40 | $167.31 | $168.96 | $167.85 | 1,216,421 |
| 2022-07-21 | $165.57 | $169.45 | $163.50 | $169.22 | $168.11 | 1,547,837 |
| 2022-07-20 | $159.82 | $170.26 | $159.07 | $165.54 | $164.45 | 2,437,689 |
| 2022-07-19 | $161.27 | $165.53 | $160.35 | $164.71 | $163.63 | 1,392,455 |
| 2022-07-18 | $158.79 | $161.94 | $157.07 | $157.97 | $156.93 | 882,490 |
| 2022-07-15 | $152.96 | $157.01 | $151.88 | $156.21 | $155.19 | 803,232 |
| 2022-07-14 | $150.50 | $151.08 | $148.80 | $150.57 | $149.58 | 679,807 |
| 2022-07-13 | $156.56 | $157.58 | $152.56 | $154.13 | $153.12 | 1,004,359 |
| 2022-07-12 | $155.66 | $159.89 | $155.66 | $157.89 | $156.85 | 757,732 |
| 2022-07-11 | $157.25 | $159.33 | $156.68 | $158.69 | $157.65 | 1,084,300 |
| 2022-07-08 | $160.27 | $160.35 | $156.77 | $158.92 | $157.88 | 862,754 |
| 2022-07-07 | $159.13 | $160.90 | $158.62 | $158.85 | $157.81 | 778,748 |
| 2022-07-06 | $157.10 | $158.15 | $154.50 | $157.06 | $156.03 | 1,588,542 |
| 2022-07-05 | $156.38 | $158.64 | $153.79 | $158.63 | $157.59 | 895,072 |
| 2022-07-01 | $158.63 | $160.74 | $154.81 | $159.71 | $158.66 | 1,077,251 |
| 2022-06-30 | $158.65 | $161.44 | $156.19 | $159.39 | $158.34 | 1,130,733 |
| 2022-06-29 | $164.36 | $164.36 | $161.80 | $162.33 | $161.27 | 624,683 |
| 2022-06-28 | $166.85 | $168.13 | $162.91 | $163.12 | $162.05 | 757,552 |
| 2022-06-27 | $166.98 | $167.57 | $163.22 | $164.42 | $163.34 | 947,089 |
| 2022-06-24 | $159.50 | $167.65 | $159.22 | $166.64 | $165.55 | 1,597,950 |
| 2022-06-23 | $164.00 | $164.20 | $156.82 | $159.64 | $158.59 | 1,134,011 |
| 2022-06-22 | $162.65 | $166.15 | $162.42 | $164.72 | $163.64 | 875,387 |
| 2022-06-21 | $166.13 | $167.04 | $164.03 | $165.26 | $164.18 | 728,803 |
| 2022-06-17 | $163.80 | $165.79 | $161.62 | $162.34 | $161.28 | 3,022,481 |
| 2022-06-16 | $162.68 | $162.68 | $159.21 | $160.64 | $159.59 | 1,096,953 |
| 2022-06-15 | $166.65 | $168.09 | $163.55 | $165.49 | $164.40 | 882,733 |
| 2022-06-14 | $163.44 | $166.92 | $163.03 | $164.90 | $163.82 | 978,982 |
| 2022-06-13 | $161.40 | $165.88 | $160.97 | $162.39 | $161.33 | 1,078,455 |
| 2022-06-10 | $166.69 | $168.93 | $165.74 | $165.84 | $164.75 | 1,175,057 |
| 2022-06-09 | $177.93 | $178.18 | $171.16 | $171.36 | $170.24 | 987,338 |
| 2022-06-08 | $178.75 | $179.17 | $177.10 | $177.89 | $176.72 | 1,129,121 |
| 2022-06-07 | $176.59 | $180.90 | $176.00 | $180.61 | $179.43 | 946,890 |
| 2022-06-06 | $179.00 | $181.79 | $177.73 | $177.86 | $176.69 | 784,531 |
| 2022-06-03 | $179.49 | $180.04 | $177.60 | $177.97 | $176.80 | 779,865 |
| 2022-06-02 | $177.18 | $180.48 | $175.86 | $180.38 | $179.20 | 980,286 |
| 2022-06-01 | $180.51 | $180.51 | $174.49 | $177.79 | $176.62 | 1,487,408 |
| 2022-05-31 | $176.49 | $181.12 | $176.12 | $179.97 | $178.79 | 2,185,707 |
| 2022-05-27 | $177.97 | $181.00 | $177.97 | $180.80 | $178.42 | 971,018 |
| 2022-05-26 | $175.39 | $178.92 | $175.39 | $177.75 | $175.41 | 887,633 |
| 2022-05-25 | $168.84 | $174.33 | $168.50 | $173.66 | $171.38 | 1,075,931 |
| 2022-05-24 | $168.24 | $169.72 | $165.12 | $169.06 | $166.84 | 830,714 |
| 2022-05-23 | $165.33 | $169.93 | $165.33 | $168.29 | $166.08 | 1,172,361 |
| 2022-05-20 | $163.78 | $165.44 | $159.41 | $162.73 | $160.59 | 1,143,547 |
| 2022-05-19 | $162.93 | $166.03 | $161.37 | $162.89 | $160.75 | 1,195,095 |
| 2022-05-18 | $168.68 | $169.97 | $164.81 | $165.70 | $163.52 | 1,046,913 |
| 2022-05-17 | $167.45 | $170.74 | $166.47 | $170.74 | $168.50 | 1,333,984 |
| 2022-05-16 | $166.57 | $166.71 | $163.42 | $163.87 | $161.72 | 1,039,418 |
| 2022-05-13 | $167.77 | $169.74 | $166.20 | $166.58 | $164.39 | 1,032,637 |
| 2022-05-12 | $164.41 | $166.75 | $162.25 | $165.73 | $163.55 | 1,265,301 |
| 2022-05-11 | $165.72 | $170.82 | $164.35 | $164.55 | $162.39 | 1,226,720 |
| 2022-05-10 | $168.74 | $169.86 | $161.54 | $165.83 | $163.65 | 1,355,499 |
| 2022-05-09 | $168.04 | $170.64 | $167.00 | $168.03 | $165.82 | 1,315,098 |
| 2022-05-06 | $171.80 | $172.28 | $167.75 | $170.48 | $168.24 | 1,235,491 |
| 2022-05-05 | $173.81 | $173.81 | $168.81 | $172.14 | $169.88 | 1,270,493 |
| 2022-05-04 | $169.78 | $177.00 | $168.86 | $176.09 | $173.78 | 1,450,729 |
| 2022-05-03 | $169.97 | $171.40 | $168.64 | $170.23 | $167.99 | 793,939 |
| 2022-05-02 | $168.25 | $169.54 | $164.56 | $168.23 | $166.02 | 1,067,474 |
| 2022-04-29 | $170.76 | $171.90 | $166.18 | $166.64 | $164.45 | 1,088,271 |
| 2022-04-28 | $171.93 | $173.49 | $168.21 | $171.31 | $169.06 | 988,032 |
| 2022-04-27 | $169.78 | $172.80 | $168.21 | $171.25 | $169.00 | 1,124,174 |
| 2022-04-26 | $170.82 | $174.10 | $169.04 | $169.21 | $166.99 | 1,267,500 |
| 2022-04-25 | $170.74 | $174.62 | $168.01 | $174.00 | $171.71 | 1,537,862 |
| 2022-04-22 | $177.63 | $177.74 | $172.20 | $172.41 | $170.14 | 1,316,235 |
| 2022-04-21 | $180.83 | $184.29 | $177.53 | $177.78 | $175.44 | 2,362,015 |
| 2022-04-20 | $164.00 | $181.98 | $161.31 | $176.34 | $174.02 | 4,038,009 |
| 2022-04-19 | $160.79 | $162.75 | $159.36 | $162.04 | $159.91 | 2,305,498 |
| 2022-04-18 | $158.75 | $160.45 | $158.37 | $159.16 | $157.07 | 954,040 |
| 2022-04-14 | $159.40 | $161.29 | $158.44 | $159.56 | $157.46 | 1,303,331 |
| 2022-04-13 | $158.89 | $161.13 | $158.27 | $159.71 | $157.61 | 1,403,138 |
| 2022-04-12 | $163.22 | $164.79 | $159.03 | $160.48 | $158.37 | 1,636,405 |
| 2022-04-11 | $163.23 | $167.49 | $162.05 | $163.53 | $161.38 | 1,646,860 |
| 2022-04-08 | $162.24 | $164.54 | $161.00 | $163.07 | $160.93 | 1,348,961 |
| 2022-04-07 | $162.88 | $163.50 | $157.95 | $161.21 | $159.09 | 1,762,520 |
| 2022-04-06 | $162.29 | $164.47 | $161.95 | $162.52 | $160.38 | 1,944,674 |
| 2022-04-05 | $165.26 | $166.85 | $163.47 | $163.78 | $161.63 | 1,732,590 |
| 2022-04-04 | $165.00 | $166.99 | $162.05 | $165.57 | $163.39 | 2,908,447 |
| 2022-04-01 | $172.14 | $172.82 | $164.08 | $164.66 | $162.50 | 9,479,710 |
| 2022-03-31 | $171.88 | $173.80 | $168.42 | $169.50 | $167.27 | 3,673,702 |
| 2022-03-30 | $180.00 | $180.53 | $169.52 | $172.26 | $170.00 | 4,229,153 |
| 2022-03-29 | $182.19 | $183.50 | $179.88 | $182.03 | $179.64 | 1,130,620 |
| 2022-03-28 | $179.96 | $180.47 | $176.20 | $179.39 | $177.03 | 1,141,637 |
| 2022-03-25 | $181.05 | $184.28 | $179.80 | $183.57 | $181.16 | 881,437 |
| 2022-03-24 | $180.76 | $181.15 | $178.25 | $179.69 | $177.33 | 809,454 |
| 2022-03-23 | $182.89 | $184.05 | $178.86 | $178.91 | $176.56 | 1,024,024 |
| 2022-03-22 | $183.04 | $186.69 | $182.02 | $184.49 | $182.07 | 824,998 |
| 2022-03-21 | $180.48 | $183.15 | $178.79 | $180.58 | $178.21 | 1,154,519 |
| 2022-03-18 | $178.83 | $180.21 | $173.24 | $179.29 | $176.93 | 2,430,867 |
| 2022-03-17 | $177.68 | $179.31 | $174.83 | $179.07 | $176.72 | 854,330 |
| 2022-03-16 | $176.77 | $181.50 | $176.77 | $181.41 | $179.03 | 1,275,975 |
| 2022-03-15 | $176.47 | $176.82 | $172.00 | $175.01 | $172.71 | 808,837 |
| 2022-03-14 | $174.93 | $177.98 | $173.06 | $175.20 | $172.90 | 976,649 |
| 2022-03-11 | $174.67 | $178.36 | $172.12 | $172.22 | $169.96 | 1,100,854 |
| 2022-03-10 | $171.26 | $175.43 | $170.43 | $173.90 | $171.62 | 1,078,654 |
| 2022-03-09 | $174.41 | $177.44 | $171.89 | $173.21 | $170.93 | 1,263,902 |
| 2022-03-08 | $174.91 | $175.13 | $167.02 | $168.13 | $165.92 | 3,357,474 |
| 2022-03-07 | $173.57 | $178.90 | $170.42 | $170.49 | $168.25 | 2,863,404 |
| 2022-03-04 | $175.58 | $176.58 | $172.52 | $176.22 | $173.90 | 1,319,206 |
| 2022-03-03 | $178.47 | $180.98 | $177.01 | $180.65 | $178.28 | 1,209,168 |
| 2022-03-02 | $172.38 | $180.85 | $172.38 | $178.81 | $176.46 | 1,345,414 |
| 2022-03-01 | $179.84 | $180.60 | $168.37 | $169.85 | $167.62 | 1,813,482 |
| 2022-02-28 | $177.36 | $182.51 | $177.22 | $182.23 | $179.84 | 1,386,015 |
| 2022-02-25 | $174.87 | $183.60 | $174.65 | $183.03 | $180.63 | 1,530,147 |
| 2022-02-24 | $173.14 | $174.88 | $168.10 | $174.47 | $171.06 | 2,090,369 |
| 2022-02-23 | $184.91 | $185.45 | $179.73 | $180.81 | $177.27 | 1,468,722 |
| 2022-02-22 | $181.96 | $184.45 | $179.38 | $182.59 | $179.02 | 1,350,773 |
| 2022-02-18 | $181.59 | $184.22 | $181.46 | $182.35 | $178.78 | 1,489,643 |
| 2022-02-17 | $184.43 | $184.43 | $181.19 | $182.66 | $179.09 | 1,517,497 |
| 2022-02-16 | $182.11 | $186.68 | $182.11 | $186.10 | $182.46 | 1,095,826 |
| 2022-02-15 | $182.86 | $184.57 | $181.35 | $183.93 | $180.33 | 789,144 |
| 2022-02-14 | $182.63 | $184.35 | $179.10 | $180.41 | $176.88 | 952,385 |
| 2022-02-11 | $181.21 | $186.50 | $180.93 | $182.30 | $178.73 | 1,319,866 |
| 2022-02-10 | $183.47 | $186.95 | $181.90 | $183.11 | $179.53 | 1,451,128 |
| 2022-02-09 | $183.87 | $184.68 | $182.37 | $183.05 | $179.47 | 913,744 |
| 2022-02-08 | $183.16 | $185.09 | $182.01 | $184.29 | $180.68 | 1,130,424 |
| 2022-02-07 | $179.56 | $181.59 | $177.33 | $180.48 | $176.95 | 963,224 |
| 2022-02-04 | $175.39 | $180.90 | $175.30 | $179.56 | $176.05 | 1,243,821 |
| 2022-02-03 | $176.60 | $179.19 | $174.27 | $175.18 | $171.75 | 1,707,057 |
| 2022-02-02 | $171.90 | $176.50 | $171.01 | $175.82 | $172.38 | 1,243,920 |
| 2022-02-01 | $169.11 | $173.47 | $168.34 | $172.85 | $169.47 | 1,108,654 |
| 2022-01-31 | $169.94 | $170.41 | $166.70 | $169.38 | $166.07 | 1,517,697 |
| 2022-01-28 | $168.27 | $172.13 | $166.91 | $172.07 | $168.70 | 1,722,117 |
| 2022-01-27 | $170.10 | $173.68 | $167.40 | $168.86 | $165.56 | 1,995,824 |
| 2022-01-26 | $165.31 | $168.14 | $164.04 | $167.76 | $164.48 | 1,782,946 |
| 2022-01-25 | $164.17 | $166.44 | $160.74 | $164.59 | $161.37 | 1,496,964 |
| 2022-01-24 | $158.82 | $167.13 | $156.50 | $166.63 | $163.37 | 2,590,767 |
| 2022-01-21 | $165.35 | $165.35 | $157.85 | $160.11 | $156.98 | 2,660,867 |
| 2022-01-20 | $178.77 | $181.20 | $165.78 | $166.35 | $163.10 | 3,911,274 |
| 2022-01-19 | $182.48 | $182.87 | $175.90 | $175.92 | $172.48 | 2,479,614 |
| 2022-01-18 | $185.76 | $186.93 | $181.45 | $182.39 | $178.82 | 1,624,085 |
| 2022-01-14 | $181.00 | $185.38 | $179.74 | $185.34 | $181.71 | 1,681,018 |
| 2022-01-13 | $182.22 | $184.78 | $181.07 | $183.21 | $179.63 | 1,871,845 |
| 2022-01-12 | $178.50 | $180.49 | $178.18 | $179.53 | $176.02 | 1,708,261 |
| 2022-01-11 | $178.07 | $179.19 | $175.96 | $178.20 | $174.71 | 1,106,461 |
| 2022-01-10 | $179.44 | $180.00 | $175.30 | $177.49 | $174.02 | 1,798,782 |
| 2022-01-07 | $172.38 | $177.31 | $170.99 | $176.93 | $173.47 | 1,698,190 |
| 2022-01-06 | $167.73 | $173.68 | $167.73 | $171.93 | $168.57 | 1,674,999 |
| 2022-01-05 | $165.00 | $167.77 | $164.58 | $165.29 | $162.06 | 1,396,846 |
| 2022-01-04 | $160.74 | $166.20 | $160.39 | $164.00 | $160.79 | 1,325,849 |
| 2022-01-03 | $155.77 | $158.64 | $155.24 | $158.25 | $155.15 | 1,049,814 |
| 2021-12-31 | $152.55 | $154.36 | $152.43 | $153.58 | $150.58 | 575,475 |
| 2021-12-30 | $154.73 | $155.81 | $153.06 | $153.18 | $150.18 | 600,888 |
| 2021-12-29 | $154.20 | $155.00 | $152.89 | $154.10 | $151.08 | 480,411 |
| 2021-12-28 | $152.83 | $154.91 | $152.83 | $154.19 | $151.17 | 415,296 |
| 2021-12-27 | $151.23 | $153.55 | $149.77 | $153.48 | $150.48 | 570,800 |
| 2021-12-23 | $151.90 | $153.21 | $150.66 | $150.95 | $148.00 | 481,067 |
| 2021-12-22 | $148.80 | $151.44 | $148.06 | $150.51 | $147.57 | 642,991 |
| 2021-12-21 | $146.95 | $149.68 | $146.44 | $149.05 | $146.13 | 693,779 |
| 2021-12-20 | $144.43 | $145.08 | $141.49 | $144.70 | $141.87 | 983,861 |
| 2021-12-17 | $152.87 | $152.87 | $146.86 | $147.15 | $144.27 | 1,977,183 |
| 2021-12-16 | $153.00 | $156.66 | $151.88 | $153.18 | $150.18 | 1,176,584 |
| 2021-12-15 | $150.38 | $151.89 | $148.74 | $150.62 | $147.67 | 887,290 |
| 2021-12-14 | $148.24 | $151.15 | $147.65 | $149.42 | $146.50 | 1,044,281 |
| 2021-12-13 | $151.77 | $152.36 | $147.50 | $147.63 | $144.74 | 821,053 |
| 2021-12-10 | $152.87 | $153.64 | $151.07 | $152.21 | $149.23 | 1,038,011 |
| 2021-12-09 | $150.91 | $153.44 | $150.22 | $152.24 | $149.26 | 1,075,211 |
| 2021-12-08 | $152.99 | $154.27 | $151.47 | $151.95 | $148.98 | 705,524 |
| 2021-12-07 | $152.50 | $154.39 | $151.86 | $152.71 | $149.72 | 727,013 |
| 2021-12-06 | $150.30 | $154.22 | $148.84 | $151.68 | $148.71 | 774,431 |
| 2021-12-03 | $150.56 | $150.90 | $145.79 | $146.96 | $144.08 | 901,301 |
| 2021-12-02 | $145.91 | $152.16 | $143.98 | $150.72 | $147.77 | 1,117,275 |
| 2021-12-01 | $150.04 | $152.05 | $143.94 | $144.04 | $141.22 | 1,107,188 |
| 2021-11-30 | $149.79 | $149.99 | $145.93 | $146.61 | $143.74 | 1,277,305 |
| 2021-11-29 | $155.21 | $155.91 | $150.77 | $152.16 | $149.18 | 1,053,268 |
| 2021-11-26 | $154.86 | $155.15 | $151.16 | $153.99 | $149.80 | 956,688 |
| 2021-11-24 | $161.45 | $163.15 | $160.05 | $161.47 | $157.07 | 576,940 |
| 2021-11-23 | $162.42 | $163.26 | $161.42 | $161.85 | $157.44 | 946,443 |
| 2021-11-22 | $160.33 | $163.15 | $159.18 | $161.37 | $156.97 | 806,844 |
| 2021-11-19 | $157.27 | $159.05 | $154.52 | $157.37 | $153.08 | 913,822 |
| 2021-11-18 | $162.23 | $162.69 | $159.14 | $159.42 | $155.08 | 1,160,589 |
| 2021-11-17 | $160.32 | $161.52 | $158.64 | $161.17 | $156.78 | 916,384 |
| 2021-11-16 | $160.56 | $161.61 | $159.22 | $160.42 | $156.05 | 853,601 |
| 2021-11-15 | $160.36 | $162.26 | $159.68 | $160.21 | $155.85 | 899,045 |
| 2021-11-12 | $159.33 | $160.82 | $157.85 | $159.87 | $155.52 | 1,063,897 |
| 2021-11-11 | $156.19 | $159.92 | $155.78 | $159.22 | $154.88 | 815,318 |
| 2021-11-10 | $155.65 | $157.15 | $154.57 | $156.39 | $152.13 | 747,867 |
| 2021-11-09 | $155.20 | $155.90 | $153.42 | $154.61 | $150.40 | 659,239 |
| 2021-11-08 | $156.02 | $157.29 | $155.25 | $156.59 | $152.32 | 845,934 |
| 2021-11-05 | $155.83 | $157.29 | $154.13 | $155.09 | $150.87 | 735,317 |
| 2021-11-04 | $158.57 | $158.66 | $152.68 | $154.17 | $149.97 | 960,787 |
| 2021-11-03 | $153.18 | $160.19 | $152.84 | $159.33 | $154.99 | 1,222,769 |
| 2021-11-02 | $152.32 | $154.81 | $151.40 | $153.82 | $149.63 | 1,056,019 |
| 2021-11-01 | $149.03 | $152.94 | $148.52 | $152.71 | $148.55 | 918,246 |
| 2021-10-29 | $148.37 | $148.90 | $146.42 | $147.12 | $143.11 | 1,280,380 |
| 2021-10-28 | $149.27 | $149.71 | $147.44 | $148.07 | $144.04 | 1,232,550 |
| 2021-10-27 | $154.33 | $154.36 | $148.81 | $149.11 | $145.05 | 1,442,912 |
| 2021-10-26 | $158.92 | $158.92 | $155.10 | $155.38 | $151.15 | 1,073,963 |
| 2021-10-25 | $160.68 | $160.68 | $158.10 | $159.00 | $154.67 | 849,742 |
| 2021-10-22 | $159.95 | $162.54 | $158.38 | $159.88 | $155.53 | 997,597 |
| 2021-10-21 | $160.06 | $160.64 | $156.27 | $159.76 | $155.41 | 1,577,574 |
| 2021-10-20 | $151.64 | $160.62 | $151.21 | $160.41 | $156.04 | 1,314,695 |
| 2021-10-19 | $151.37 | $151.64 | $149.66 | $151.64 | $147.51 | 975,513 |
| 2021-10-18 | $150.45 | $152.52 | $150.00 | $150.84 | $146.73 | 564,322 |
| 2021-10-15 | $152.89 | $153.25 | $150.09 | $151.13 | $147.01 | 659,349 |
| 2021-10-14 | $150.64 | $151.11 | $149.04 | $151.02 | $146.91 | 961,877 |
| 2021-10-13 | $149.62 | $150.31 | $145.72 | $149.23 | $145.17 | 816,696 |
| 2021-10-12 | $150.80 | $152.00 | $149.94 | $150.69 | $146.59 | 620,544 |
| 2021-10-11 | $154.65 | $155.24 | $151.31 | $151.48 | $147.35 | 722,344 |
| 2021-10-08 | $153.00 | $155.26 | $152.65 | $153.74 | $149.55 | 783,056 |
| 2021-10-07 | $153.74 | $155.02 | $152.75 | $153.69 | $149.50 | 583,602 |
| 2021-10-06 | $152.49 | $152.64 | $148.76 | $152.24 | $148.09 | 993,101 |
| 2021-10-05 | $155.42 | $156.60 | $153.64 | $153.81 | $149.62 | 987,560 |
| 2021-10-04 | $153.43 | $155.76 | $152.57 | $153.65 | $149.46 | 1,151,582 |
| 2021-10-01 | $152.32 | $154.18 | $149.94 | $152.80 | $148.64 | 955,565 |
| 2021-09-30 | $154.26 | $154.71 | $149.22 | $149.34 | $145.27 | 1,452,973 |
| 2021-09-29 | $151.55 | $154.05 | $150.13 | $152.99 | $148.82 | 810,944 |
| 2021-09-28 | $152.50 | $152.73 | $150.02 | $151.13 | $147.01 | 1,394,937 |
| 2021-09-27 | $146.51 | $152.84 | $145.29 | $151.23 | $147.11 | 1,572,734 |
| 2021-09-24 | $142.19 | $144.24 | $141.64 | $143.26 | $139.36 | 668,036 |
| 2021-09-23 | $138.44 | $143.34 | $138.01 | $141.95 | $138.08 | 858,284 |
| 2021-09-22 | $135.32 | $137.82 | $134.67 | $136.50 | $132.78 | 738,312 |
| 2021-09-21 | $134.44 | $135.22 | $132.45 | $133.39 | $129.76 | 548,367 |
| 2021-09-20 | $134.01 | $134.18 | $131.42 | $133.94 | $130.29 | 852,563 |
| 2021-09-17 | $137.01 | $138.94 | $137.01 | $137.55 | $133.80 | 1,693,972 |
| 2021-09-16 | $138.07 | $139.22 | $136.09 | $137.51 | $133.76 | 818,021 |
| 2021-09-15 | $134.06 | $138.15 | $133.68 | $137.26 | $133.52 | 830,809 |
| 2021-09-14 | $137.16 | $138.12 | $132.76 | $133.67 | $130.03 | 998,998 |
| 2021-09-13 | $137.48 | $139.02 | $136.52 | $137.45 | $133.71 | 894,936 |
| 2021-09-10 | $139.11 | $139.11 | $135.68 | $135.76 | $132.06 | 584,072 |
| 2021-09-09 | $136.92 | $139.37 | $136.44 | $137.95 | $134.19 | 767,878 |
| 2021-09-08 | $137.82 | $138.71 | $136.50 | $137.26 | $133.52 | 653,550 |
| 2021-09-07 | $139.06 | $141.00 | $138.30 | $138.42 | $134.65 | 770,926 |
| 2021-09-03 | $139.85 | $140.28 | $137.75 | $138.96 | $135.18 | 660,661 |
| 2021-09-02 | $138.88 | $140.28 | $138.37 | $139.28 | $135.49 | 1,835,666 |
| 2021-09-01 | $140.31 | $140.71 | $137.86 | $139.22 | $135.43 | 1,124,871 |
| 2021-08-31 | $138.09 | $140.74 | $138.09 | $140.01 | $136.20 | 1,218,413 |
| 2021-08-30 | $142.12 | $142.25 | $138.67 | $138.97 | $134.13 | 787,414 |
| 2021-08-27 | $140.07 | $142.53 | $139.84 | $142.18 | $137.23 | 477,029 |
| 2021-08-26 | $142.29 | $142.29 | $139.56 | $139.76 | $134.89 | 631,612 |
| 2021-08-25 | $139.82 | $142.54 | $138.66 | $141.62 | $136.69 | 1,470,067 |
| 2021-08-24 | $136.85 | $139.06 | $136.61 | $138.79 | $133.96 | 841,646 |
| 2021-08-23 | $136.83 | $137.95 | $136.23 | $136.92 | $132.15 | 534,415 |
| 2021-08-20 | $134.31 | $135.74 | $133.48 | $135.70 | $130.97 | 835,402 |
| 2021-08-19 | $134.71 | $136.12 | $133.11 | $134.66 | $129.97 | 982,289 |
| 2021-08-18 | $137.23 | $139.22 | $136.30 | $136.78 | $132.02 | 595,506 |
| 2021-08-17 | $137.77 | $139.34 | $136.44 | $138.10 | $133.29 | 635,100 |
| 2021-08-16 | $138.98 | $139.98 | $137.00 | $139.08 | $134.24 | 546,678 |
| 2021-08-13 | $141.58 | $142.23 | $139.53 | $139.94 | $135.07 | 441,340 |
| 2021-08-12 | $142.94 | $143.22 | $140.74 | $141.63 | $136.70 | 543,874 |
| 2021-08-11 | $139.92 | $142.68 | $139.32 | $142.65 | $137.68 | 1,089,276 |
| 2021-08-10 | $138.06 | $141.13 | $137.55 | $140.01 | $135.13 | 586,094 |
| 2021-08-09 | $137.05 | $140.19 | $135.97 | $138.49 | $133.67 | 775,414 |
| 2021-08-06 | $137.12 | $139.80 | $135.95 | $137.98 | $133.18 | 958,427 |
| 2021-08-05 | $134.34 | $134.90 | $132.92 | $134.38 | $129.70 | 739,559 |
| 2021-08-04 | $134.03 | $135.90 | $132.99 | $133.03 | $128.40 | 765,415 |
| 2021-08-03 | $134.38 | $136.91 | $131.29 | $136.24 | $131.50 | 792,736 |
| 2021-08-02 | $134.47 | $137.75 | $133.29 | $133.36 | $128.72 | 834,966 |
| 2021-07-30 | $135.09 | $136.63 | $133.14 | $133.85 | $129.19 | 905,361 |
| 2021-07-29 | $136.25 | $137.12 | $134.10 | $135.23 | $130.52 | 1,040,351 |
| 2021-07-28 | $134.47 | $136.01 | $132.33 | $134.46 | $129.78 | 1,024,773 |
| 2021-07-27 | $131.00 | $135.21 | $130.11 | $133.96 | $129.30 | 1,311,716 |
| 2021-07-26 | $129.85 | $132.58 | $129.71 | $132.25 | $127.64 | 1,157,099 |
| 2021-07-23 | $130.42 | $131.78 | $128.46 | $129.33 | $124.83 | 1,020,721 |
| 2021-07-22 | $132.01 | $132.79 | $128.48 | $128.99 | $124.50 | 1,333,841 |
| 2021-07-21 | $131.05 | $134.93 | $130.00 | $133.05 | $128.42 | 1,691,629 |
| 2021-07-20 | $130.64 | $137.18 | $130.33 | $135.04 | $130.34 | 1,013,215 |
| 2021-07-19 | $133.50 | $134.94 | $130.22 | $131.20 | $126.63 | 1,097,998 |
| 2021-07-16 | $141.89 | $141.89 | $136.40 | $136.82 | $132.06 | 934,566 |
| 2021-07-15 | $138.22 | $142.00 | $137.53 | $141.19 | $136.27 | 868,289 |
| 2021-07-14 | $141.44 | $142.93 | $137.91 | $140.05 | $135.17 | 798,316 |
| 2021-07-13 | $143.09 | $143.09 | $139.95 | $141.17 | $136.25 | 698,314 |
| 2021-07-12 | $140.57 | $144.23 | $139.25 | $143.18 | $138.19 | 772,340 |
| 2021-07-09 | $140.42 | $142.54 | $139.19 | $142.33 | $137.37 | 1,134,006 |
| 2021-07-08 | $138.71 | $139.95 | $136.83 | $137.55 | $132.76 | 916,097 |
| 2021-07-07 | $140.23 | $142.80 | $140.08 | $141.50 | $136.57 | 964,047 |
| 2021-07-06 | $144.76 | $144.98 | $140.52 | $141.59 | $136.66 | 1,013,541 |
| 2021-07-02 | $147.46 | $147.86 | $145.51 | $145.93 | $140.85 | 715,432 |
| 2021-07-01 | $147.08 | $147.63 | $145.90 | $147.28 | $142.15 | 977,948 |
| 2021-06-30 | $145.33 | $146.62 | $144.80 | $145.31 | $140.25 | 1,025,062 |
| 2021-06-29 | $148.35 | $149.28 | $145.30 | $145.85 | $140.77 | 661,483 |
| 2021-06-28 | $150.59 | $150.69 | $146.18 | $147.01 | $141.89 | 894,589 |
| 2021-06-25 | $148.56 | $152.53 | $147.90 | $151.33 | $146.06 | 1,192,681 |
| 2021-06-24 | $147.49 | $148.61 | $145.66 | $147.85 | $142.70 | 1,084,509 |
| 2021-06-23 | $147.10 | $148.05 | $146.37 | $146.62 | $141.51 | 657,191 |
| 2021-06-22 | $147.33 | $148.14 | $146.02 | $147.13 | $142.01 | 600,972 |
| 2021-06-21 | $144.72 | $148.08 | $144.47 | $147.65 | $142.51 | 999,529 |
| 2021-06-18 | $145.08 | $147.15 | $142.55 | $142.98 | $138.00 | 1,919,418 |
| 2021-06-17 | $157.18 | $157.18 | $148.15 | $148.46 | $143.29 | 1,405,634 |
| 2021-06-16 | $153.12 | $156.86 | $151.40 | $155.59 | $150.17 | 839,857 |
| 2021-06-15 | $152.73 | $155.45 | $151.68 | $154.33 | $148.96 | 567,294 |
| 2021-06-14 | $155.09 | $155.37 | $151.51 | $152.56 | $147.25 | 617,123 |
| 2021-06-11 | $154.55 | $155.86 | $154.13 | $155.14 | $149.74 | 575,618 |
| 2021-06-10 | $160.12 | $160.12 | $153.63 | $153.89 | $148.53 | 1,198,883 |
| 2021-06-09 | $158.97 | $159.15 | $157.01 | $157.66 | $152.17 | 626,483 |
| 2021-06-08 | $158.28 | $161.16 | $156.62 | $160.44 | $154.85 | 738,397 |
| 2021-06-07 | $161.85 | $161.85 | $158.75 | $159.72 | $154.16 | 564,883 |
| 2021-06-04 | $162.60 | $162.77 | $159.90 | $161.27 | $155.65 | 515,409 |
| 2021-06-03 | $162.23 | $164.39 | $161.70 | $163.01 | $157.33 | 678,710 |
| 2021-06-02 | $162.00 | $163.48 | $160.00 | $162.50 | $156.84 | 824,192 |
| 2021-06-01 | $162.19 | $163.35 | $161.27 | $162.07 | $156.43 | 735,160 |
| 2021-05-28 | $159.37 | $161.22 | $157.95 | $160.69 | $155.09 | 728,737 |
| 2021-05-27 | $161.08 | $161.75 | $159.43 | $160.28 | $153.65 | 1,552,571 |
| 2021-05-26 | $158.40 | $158.66 | $156.78 | $157.70 | $151.17 | 772,242 |
| 2021-05-25 | $161.45 | $162.86 | $156.80 | $157.27 | $150.76 | 848,708 |
| 2021-05-24 | $162.88 | $162.88 | $160.58 | $161.58 | $154.89 | 571,600 |
| 2021-05-21 | $161.76 | $163.39 | $160.98 | $162.45 | $155.73 | 525,174 |
| 2021-05-20 | $162.27 | $163.04 | $159.70 | $160.73 | $154.08 | 677,328 |
| 2021-05-19 | $162.69 | $162.69 | $159.11 | $162.20 | $155.49 | 1,016,256 |
| 2021-05-18 | $166.52 | $168.27 | $164.20 | $164.24 | $157.44 | 635,008 |
| 2021-05-17 | $166.00 | $167.57 | $165.05 | $167.27 | $160.35 | 656,125 |
| 2021-05-14 | $164.81 | $167.25 | $164.36 | $166.82 | $159.92 | 787,913 |
| 2021-05-13 | $157.29 | $165.25 | $157.29 | $164.68 | $157.87 | 1,121,063 |
| 2021-05-12 | $164.31 | $165.19 | $157.74 | $158.12 | $151.58 | 802,846 |
| 2021-05-11 | $161.84 | $165.67 | $161.08 | $162.00 | $155.30 | 1,013,861 |
| 2021-05-10 | $164.60 | $166.41 | $162.84 | $162.87 | $156.13 | 934,068 |
| 2021-05-07 | $159.56 | $163.48 | $158.67 | $163.15 | $156.40 | 796,505 |
| 2021-05-06 | $161.45 | $162.56 | $158.89 | $162.54 | $155.81 | 647,060 |
| 2021-05-05 | $160.00 | $161.68 | $157.95 | $160.74 | $154.09 | 851,400 |
| 2021-05-04 | $156.46 | $159.91 | $154.95 | $159.90 | $153.28 | 787,170 |
| 2021-05-03 | $159.30 | $159.41 | $156.39 | $157.50 | $150.98 | 542,867 |
| 2021-04-30 | $158.68 | $160.17 | $157.10 | $157.69 | $151.16 | 774,158 |
| 2021-04-29 | $158.63 | $160.87 | $158.43 | $160.22 | $153.59 | 703,585 |
| 2021-04-28 | $157.84 | $158.97 | $155.71 | $156.41 | $149.94 | 735,466 |
| 2021-04-27 | $155.66 | $156.83 | $154.29 | $156.78 | $150.29 | 838,568 |
| 2021-04-26 | $154.69 | $155.98 | $153.85 | $155.65 | $149.21 | 717,672 |
| 2021-04-23 | $148.92 | $153.89 | $148.13 | $153.12 | $146.78 | 1,076,062 |
| 2021-04-22 | $152.97 | $152.97 | $149.00 | $149.09 | $142.92 | 1,001,383 |
| 2021-04-21 | $149.11 | $153.13 | $147.81 | $152.99 | $146.66 | 845,316 |
| 2021-04-20 | $153.21 | $154.40 | $149.61 | $149.67 | $143.48 | 1,261,238 |
| 2021-04-19 | $153.86 | $156.08 | $152.35 | $154.98 | $148.57 | 1,541,247 |
| 2021-04-16 | $156.45 | $157.01 | $152.96 | $153.86 | $147.49 | 1,136,861 |
| 2021-04-15 | $155.07 | $155.59 | $151.03 | $153.89 | $147.52 | 1,316,446 |
| 2021-04-14 | $154.08 | $157.22 | $153.95 | $155.57 | $149.13 | 829,162 |
| 2021-04-13 | $154.79 | $155.36 | $152.88 | $154.52 | $148.13 | 1,081,822 |
| 2021-04-12 | $154.24 | $156.84 | $153.65 | $156.22 | $149.76 | 1,022,722 |
| 2021-04-09 | $154.43 | $155.64 | $152.67 | $153.63 | $147.27 | 1,088,921 |
| 2021-04-08 | $152.76 | $153.99 | $150.85 | $152.86 | $146.53 | 1,174,160 |
| 2021-04-07 | $154.24 | $154.81 | $152.68 | $154.19 | $147.81 | 577,057 |
| 2021-04-06 | $153.03 | $153.43 | $150.49 | $153.02 | $146.69 | 872,205 |
| 2021-04-05 | $154.87 | $155.31 | $152.60 | $153.21 | $146.87 | 888,518 |
| 2021-04-01 | $151.21 | $153.18 | $150.50 | $153.17 | $146.83 | 995,183 |
| 2021-03-31 | $153.31 | $154.19 | $151.58 | $151.61 | $145.34 | 1,280,772 |
| 2021-03-30 | $151.96 | $154.56 | $150.75 | $153.87 | $147.50 | 741,409 |
| 2021-03-29 | $152.98 | $153.82 | $148.72 | $150.53 | $144.30 | 764,084 |
| 2021-03-26 | $154.78 | $155.91 | $153.00 | $155.14 | $148.72 | 810,386 |
| 2021-03-25 | $147.70 | $153.09 | $145.57 | $152.57 | $146.26 | 619,837 |
| 2021-03-24 | $148.96 | $151.95 | $147.63 | $147.77 | $141.65 | 1,015,218 |
| 2021-03-23 | $147.66 | $149.60 | $145.79 | $146.57 | $140.50 | 874,843 |
| 2021-03-22 | $151.05 | $151.69 | $146.91 | $149.42 | $143.24 | 1,008,810 |
| 2021-03-19 | $153.25 | $154.83 | $150.67 | $152.07 | $145.78 | 3,083,927 |
| 2021-03-18 | $155.25 | $161.08 | $153.93 | $155.38 | $148.95 | 1,321,635 |
| 2021-03-17 | $154.58 | $155.84 | $151.23 | $152.84 | $146.52 | 956,992 |
| 2021-03-16 | $153.29 | $153.86 | $150.79 | $152.64 | $146.32 | 778,855 |
| 2021-03-15 | $157.08 | $157.51 | $153.18 | $155.30 | $148.87 | 927,971 |
| 2021-03-12 | $159.10 | $160.47 | $156.24 | $157.56 | $151.04 | 658,623 |
| 2021-03-11 | $154.81 | $157.67 | $153.88 | $155.57 | $149.13 | 690,905 |
| 2021-03-10 | $153.40 | $156.63 | $153.40 | $156.61 | $150.13 | 844,097 |
| 2021-03-09 | $156.11 | $156.48 | $152.77 | $153.03 | $146.70 | 1,153,619 |
| 2021-03-08 | $158.85 | $161.75 | $157.16 | $159.17 | $152.58 | 851,998 |
| 2021-03-05 | $156.79 | $158.19 | $150.00 | $156.35 | $149.88 | 958,130 |
| 2021-03-04 | $155.61 | $157.70 | $150.12 | $152.99 | $146.66 | 722,772 |
| 2021-03-03 | $156.16 | $159.30 | $154.91 | $155.83 | $149.38 | 1,238,119 |
| 2021-03-02 | $155.01 | $156.17 | $153.39 | $154.61 | $148.21 | 776,197 |
| 2021-03-01 | $154.19 | $156.46 | $153.12 | $154.23 | $147.85 | 888,412 |
| 2021-02-26 | $154.51 | $154.73 | $150.24 | $150.94 | $144.69 | 1,152,893 |
| 2021-02-25 | $164.63 | $164.72 | $156.23 | $156.70 | $149.13 | 945,568 |
| 2021-02-24 | $160.64 | $163.78 | $158.91 | $162.13 | $154.30 | 1,235,946 |
| 2021-02-23 | $157.23 | $159.83 | $153.51 | $159.38 | $151.68 | 1,706,639 |
| 2021-02-22 | $149.46 | $156.02 | $149.00 | $155.27 | $147.77 | 1,916,997 |
| 2021-02-19 | $147.70 | $150.60 | $147.70 | $149.97 | $142.72 | 604,975 |
| 2021-02-18 | $146.50 | $148.18 | $145.39 | $146.74 | $139.65 | 561,033 |
| 2021-02-17 | $148.00 | $149.72 | $146.88 | $148.20 | $141.04 | 582,329 |
| 2021-02-16 | $143.91 | $149.60 | $143.41 | $148.67 | $141.49 | 764,801 |
| 2021-02-12 | $142.03 | $143.49 | $141.45 | $142.23 | $135.36 | 696,086 |
| 2021-02-11 | $142.91 | $143.66 | $140.35 | $142.21 | $135.34 | 666,360 |
| 2021-02-10 | $144.23 | $145.59 | $142.58 | $143.36 | $136.43 | 542,936 |
| 2021-02-09 | $142.90 | $143.66 | $141.69 | $143.06 | $136.15 | 599,020 |
| 2021-02-08 | $140.75 | $143.80 | $140.29 | $142.90 | $136.00 | 525,746 |
| 2021-02-05 | $142.55 | $142.58 | $139.95 | $140.40 | $133.62 | 540,523 |
| 2021-02-04 | $138.26 | $142.45 | $137.93 | $141.00 | $134.19 | 757,730 |
| 2021-02-03 | $135.57 | $137.58 | $134.83 | $137.38 | $130.74 | 678,481 |
| 2021-02-02 | $135.15 | $137.63 | $133.66 | $136.08 | $129.50 | 541,507 |
| 2021-02-01 | $133.49 | $133.99 | $131.29 | $132.95 | $126.53 | 592,612 |
| 2021-01-29 | $136.60 | $137.41 | $131.75 | $132.47 | $126.07 | 835,035 |
| 2021-01-28 | $135.74 | $138.22 | $133.28 | $137.35 | $130.71 | 888,519 |
| 2021-01-27 | $134.49 | $135.11 | $132.17 | $132.83 | $126.41 | 1,238,875 |
| 2021-01-26 | $141.25 | $141.73 | $137.13 | $137.24 | $130.61 | 644,872 |
| 2021-01-25 | $140.64 | $141.36 | $136.57 | $140.04 | $133.27 | 1,086,523 |
| 2021-01-22 | $142.83 | $144.83 | $141.46 | $143.16 | $136.24 | 802,571 |
| 2021-01-21 | $142.69 | $145.99 | $140.73 | $144.51 | $137.53 | 1,020,753 |
| 2021-01-20 | $145.60 | $146.31 | $142.89 | $143.73 | $136.79 | 760,067 |
| 2021-01-19 | $145.37 | $146.82 | $144.44 | $146.20 | $139.14 | 883,247 |
| 2021-01-15 | $146.39 | $147.62 | $143.88 | $144.77 | $137.77 | 653,584 |
| 2021-01-14 | $148.23 | $150.47 | $147.51 | $149.36 | $142.14 | 628,696 |
| 2021-01-13 | $148.28 | $149.58 | $144.80 | $146.71 | $139.62 | 1,059,704 |
| 2021-01-12 | $147.80 | $151.00 | $146.48 | $149.65 | $142.42 | 1,040,897 |
| 2021-01-11 | $142.19 | $146.95 | $141.45 | $146.70 | $139.61 | 635,060 |
| 2021-01-08 | $146.32 | $147.05 | $141.36 | $144.24 | $137.27 | 915,733 |
| 2021-01-07 | $145.10 | $149.13 | $142.27 | $147.55 | $140.42 | 1,597,752 |
| 2021-01-06 | $132.92 | $140.71 | $132.78 | $139.81 | $133.05 | 1,386,867 |
| 2021-01-05 | $126.24 | $129.40 | $125.50 | $128.49 | $122.28 | 767,848 |
| 2021-01-04 | $128.63 | $129.59 | $125.45 | $126.82 | $120.69 | 936,405 |
| 2020-12-31 | $125.86 | $127.62 | $124.54 | $127.30 | $121.15 | 531,198 |
| 2020-12-30 | $123.78 | $126.10 | $123.78 | $125.64 | $119.57 | 515,955 |
| 2020-12-29 | $125.54 | $125.82 | $123.50 | $123.81 | $117.83 | 477,384 |
| 2020-12-28 | $125.88 | $127.37 | $124.60 | $125.70 | $119.63 | 346,234 |
| 2020-12-24 | $125.63 | $125.63 | $123.33 | $124.96 | $118.92 | 243,392 |
| 2020-12-23 | $122.14 | $125.89 | $122.14 | $125.61 | $119.54 | 576,590 |
| 2020-12-22 | $124.22 | $124.80 | $121.06 | $121.14 | $115.29 | 925,304 |
| 2020-12-21 | $123.22 | $124.33 | $119.89 | $124.04 | $118.05 | 1,389,203 |
| 2020-12-18 | $125.93 | $126.45 | $122.59 | $123.73 | $117.75 | 1,872,266 |
| 2020-12-17 | $126.62 | $127.50 | $124.59 | $125.83 | $119.75 | 911,728 |
| 2020-12-16 | $126.81 | $127.25 | $124.49 | $126.99 | $120.85 | 954,012 |
| 2020-12-15 | $126.41 | $127.16 | $124.14 | $126.66 | $120.54 | 687,949 |
| 2020-12-14 | $128.42 | $128.49 | $123.83 | $124.76 | $118.73 | 648,672 |
| 2020-12-11 | $125.78 | $127.21 | $124.44 | $125.84 | $119.76 | 690,722 |
| 2020-12-10 | $126.40 | $128.90 | $126.02 | $127.98 | $121.80 | 611,554 |
| 2020-12-09 | $127.69 | $129.97 | $126.61 | $128.14 | $121.95 | 751,229 |
| 2020-12-08 | $125.44 | $128.29 | $124.52 | $126.15 | $120.05 | 622,534 |
| 2020-12-07 | $126.72 | $128.12 | $125.89 | $127.20 | $121.05 | 622,523 |
| 2020-12-04 | $126.81 | $128.08 | $124.71 | $128.02 | $121.83 | 1,304,146 |
| 2020-12-03 | $123.15 | $126.17 | $120.63 | $124.83 | $118.80 | 1,058,612 |
| 2020-12-02 | $120.00 | $123.59 | $118.54 | $123.01 | $117.07 | 1,055,522 |
| 2020-12-01 | $120.21 | $121.65 | $119.47 | $120.89 | $115.05 | 1,428,178 |
| 2020-11-30 | $119.50 | $121.19 | $116.29 | $116.49 | $110.86 | 1,832,502 |
| 2020-11-27 | $121.94 | $123.35 | $120.02 | $120.98 | $114.06 | 539,432 |
| 2020-11-25 | $122.38 | $122.99 | $120.56 | $122.30 | $115.30 | 1,490,264 |
| 2020-11-24 | $121.88 | $124.57 | $121.06 | $123.67 | $116.59 | 1,737,498 |
| 2020-11-23 | $120.52 | $121.04 | $118.52 | $118.84 | $112.04 | 968,939 |
| 2020-11-20 | $119.64 | $120.11 | $117.18 | $118.09 | $111.33 | 1,046,106 |
| 2020-11-19 | $120.88 | $120.88 | $117.88 | $120.46 | $113.57 | 1,065,638 |
| 2020-11-18 | $125.64 | $127.46 | $121.88 | $121.89 | $114.92 | 1,019,736 |
| 2020-11-17 | $123.76 | $125.78 | $121.75 | $124.97 | $117.82 | 976,238 |
| 2020-11-16 | $125.01 | $126.98 | $123.22 | $126.92 | $119.66 | 1,354,310 |
| 2020-11-13 | $116.32 | $120.00 | $116.32 | $118.83 | $112.03 | 1,044,028 |
| 2020-11-12 | $116.01 | $117.36 | $113.50 | $115.13 | $108.54 | 1,280,143 |
| 2020-11-11 | $124.50 | $124.52 | $117.20 | $118.30 | $111.53 | 1,092,259 |
| 2020-11-10 | $122.87 | $126.18 | $121.42 | $123.92 | $116.83 | 2,047,963 |
| 2020-11-09 | $110.64 | $125.38 | $110.64 | $123.92 | $116.83 | 3,062,479 |
| 2020-11-06 | $103.83 | $104.60 | $98.15 | $99.06 | $93.39 | 828,780 |
| 2020-11-05 | $99.00 | $104.26 | $98.08 | $103.56 | $97.63 | 1,104,554 |
| 2020-11-04 | $106.76 | $106.86 | $98.37 | $98.43 | $92.80 | 2,235,114 |
| 2020-11-03 | $108.21 | $111.13 | $107.74 | $110.01 | $103.72 | 1,704,869 |
| 2020-11-02 | $105.00 | $107.45 | $103.06 | $106.04 | $99.97 | 1,259,106 |
| 2020-10-30 | $99.57 | $103.67 | $99.21 | $103.58 | $97.65 | 1,011,985 |
| 2020-10-29 | $96.00 | $100.13 | $94.67 | $99.54 | $93.84 | 702,334 |
| 2020-10-28 | $97.25 | $99.03 | $96.58 | $96.78 | $91.24 | 995,938 |
| 2020-10-27 | $102.36 | $102.50 | $99.23 | $99.30 | $93.62 | 752,477 |
| 2020-10-26 | $104.83 | $105.00 | $101.66 | $103.27 | $97.36 | 712,748 |
| 2020-10-23 | $105.74 | $107.82 | $103.45 | $106.12 | $100.05 | 1,456,001 |
| 2020-10-22 | $99.40 | $105.46 | $96.43 | $104.68 | $98.69 | 1,279,650 |
| 2020-10-21 | $99.18 | $100.70 | $98.60 | $99.03 | $93.36 | 1,004,293 |
| 2020-10-20 | $99.61 | $102.06 | $99.41 | $99.42 | $93.73 | 841,152 |
| 2020-10-19 | $100.65 | $100.94 | $97.80 | $97.96 | $92.35 | 508,056 |
| 2020-10-16 | $101.11 | $101.44 | $98.22 | $100.11 | $94.38 | 576,680 |
| 2020-10-15 | $97.31 | $101.05 | $96.45 | $101.02 | $95.24 | 517,023 |
| 2020-10-14 | $99.88 | $101.11 | $97.70 | $97.80 | $92.20 | 683,316 |
| 2020-10-13 | $103.04 | $103.19 | $99.08 | $99.76 | $94.05 | 644,865 |
| 2020-10-12 | $101.00 | $103.47 | $100.79 | $103.30 | $97.39 | 809,411 |
| 2020-10-09 | $102.49 | $102.49 | $100.06 | $101.37 | $95.57 | 586,923 |
| 2020-10-08 | $101.17 | $102.96 | $99.82 | $101.78 | $95.96 | 812,662 |
| 2020-10-07 | $99.55 | $102.91 | $99.44 | $101.65 | $95.83 | 971,934 |
| 2020-10-06 | $98.71 | $101.84 | $98.16 | $98.45 | $92.82 | 1,359,369 |
| 2020-10-05 | $94.76 | $97.74 | $94.63 | $97.59 | $92.01 | 1,225,725 |
| 2020-10-02 | $90.55 | $94.93 | $90.45 | $93.53 | $88.18 | 990,845 |
| 2020-10-01 | $92.22 | $93.24 | $90.75 | $92.21 | $86.93 | 864,185 |
| 2020-09-30 | $91.23 | $93.18 | $90.34 | $92.09 | $86.82 | 1,551,490 |
| 2020-09-29 | $93.69 | $93.69 | $90.15 | $91.13 | $85.92 | 1,049,323 |
| 2020-09-28 | $93.00 | $95.38 | $92.03 | $94.22 | $88.83 | 831,604 |
| 2020-09-25 | $89.17 | $91.69 | $88.48 | $91.30 | $86.08 | 914,998 |
| 2020-09-24 | $91.30 | $92.28 | $89.00 | $90.06 | $84.91 | 1,213,138 |
| 2020-09-23 | $93.50 | $95.89 | $90.77 | $90.86 | $85.66 | 1,124,681 |
| 2020-09-22 | $96.42 | $97.40 | $92.37 | $93.11 | $87.78 | 1,154,843 |
| 2020-09-21 | $98.79 | $100.47 | $95.40 | $96.62 | $91.09 | 996,632 |
| 2020-09-18 | $101.74 | $103.45 | $101.33 | $101.78 | $95.96 | 1,614,069 |
| 2020-09-17 | $102.16 | $103.34 | $101.51 | $102.42 | $96.56 | 813,699 |
| 2020-09-16 | $103.61 | $106.40 | $102.47 | $103.26 | $97.35 | 1,447,585 |
| 2020-09-15 | $104.16 | $104.24 | $101.70 | $103.76 | $97.82 | 732,885 |
| 2020-09-14 | $102.62 | $105.84 | $102.22 | $104.24 | $98.28 | 864,207 |
| 2020-09-11 | $99.61 | $101.85 | $99.00 | $101.66 | $95.84 | 969,647 |
| 2020-09-10 | $101.84 | $102.52 | $98.75 | $99.05 | $93.38 | 1,244,639 |
| 2020-09-09 | $102.89 | $102.89 | $100.45 | $101.16 | $95.37 | 694,958 |
| 2020-09-08 | $104.85 | $105.27 | $101.60 | $102.26 | $96.41 | 855,085 |
| 2020-09-04 | $106.35 | $107.59 | $103.25 | $105.90 | $99.84 | 656,105 |
| 2020-09-03 | $105.22 | $108.50 | $102.93 | $103.73 | $97.79 | 795,694 |
| 2020-09-02 | $103.08 | $104.89 | $102.08 | $104.12 | $98.16 | 692,652 |
| 2020-09-01 | $102.26 | $104.93 | $101.71 | $103.56 | $97.63 | 540,491 |
| 2020-08-31 | $105.24 | $105.29 | $103.16 | $103.26 | $97.35 | 703,583 |
| 2020-08-28 | $106.99 | $107.00 | $105.37 | $106.40 | $99.25 | 426,133 |
| 2020-08-27 | $104.11 | $106.63 | $103.76 | $105.87 | $98.76 | 564,607 |
| 2020-08-26 | $105.34 | $105.34 | $103.66 | $103.74 | $96.77 | 484,780 |
| 2020-08-25 | $107.30 | $107.78 | $104.07 | $105.95 | $98.83 | 659,186 |
| 2020-08-24 | $102.60 | $105.89 | $102.40 | $105.83 | $98.72 | 680,650 |
| 2020-08-21 | $101.86 | $103.01 | $101.28 | $102.46 | $95.58 | 871,276 |
| 2020-08-20 | $102.91 | $103.06 | $100.80 | $101.67 | $94.84 | 788,232 |
| 2020-08-19 | $105.04 | $106.06 | $104.04 | $104.43 | $97.42 | 631,248 |
| 2020-08-18 | $106.63 | $106.65 | $104.24 | $104.50 | $97.48 | 554,255 |
| 2020-08-17 | $108.28 | $108.49 | $106.35 | $106.56 | $99.40 | 606,888 |
| 2020-08-14 | $107.00 | $110.26 | $106.64 | $109.21 | $101.88 | 405,120 |
| 2020-08-13 | $109.00 | $109.48 | $107.25 | $107.83 | $100.59 | 456,878 |
| 2020-08-12 | $113.69 | $113.69 | $108.57 | $110.35 | $102.94 | 484,207 |
| 2020-08-11 | $111.77 | $114.13 | $110.73 | $111.35 | $103.87 | 523,162 |
| 2020-08-10 | $107.96 | $110.00 | $107.53 | $109.07 | $101.75 | 615,381 |
| 2020-08-07 | $102.91 | $107.66 | $102.78 | $107.61 | $100.38 | 813,074 |
| 2020-08-06 | $104.00 | $105.77 | $102.81 | $103.57 | $96.61 | 736,106 |
| 2020-08-05 | $105.00 | $105.86 | $103.79 | $104.60 | $97.58 | 888,498 |
| 2020-08-04 | $104.40 | $105.37 | $103.42 | $104.06 | $97.07 | 499,639 |
| 2020-08-03 | $105.93 | $106.24 | $103.09 | $105.03 | $97.98 | 752,215 |
| 2020-07-31 | $104.78 | $106.15 | $103.16 | $105.95 | $98.83 | 1,469,718 |
| 2020-07-30 | $103.95 | $106.28 | $101.22 | $105.78 | $98.68 | 956,536 |
| 2020-07-29 | $102.27 | $107.45 | $101.56 | $106.82 | $99.65 | 988,421 |
| 2020-07-28 | $102.33 | $103.54 | $102.12 | $102.84 | $95.93 | 574,701 |
| 2020-07-27 | $104.29 | $104.33 | $101.55 | $102.90 | $95.99 | 763,740 |
| 2020-07-24 | $105.77 | $106.84 | $104.60 | $105.13 | $98.07 | 741,547 |
| 2020-07-23 | $103.47 | $107.22 | $101.04 | $105.00 | $97.95 | 1,227,302 |
| 2020-07-22 | $103.02 | $104.30 | $102.38 | $103.44 | $96.49 | 639,642 |
| 2020-07-21 | $99.72 | $104.77 | $99.72 | $103.94 | $96.96 | 993,783 |
| 2020-07-20 | $98.64 | $99.68 | $98.03 | $98.79 | $92.16 | 878,758 |
| 2020-07-17 | $102.48 | $102.51 | $98.98 | $99.32 | $92.65 | 498,859 |
| 2020-07-16 | $101.42 | $104.67 | $100.95 | $102.52 | $95.63 | 424,879 |
| 2020-07-15 | $100.92 | $103.28 | $100.51 | $102.77 | $95.87 | 748,245 |
| 2020-07-14 | $101.11 | $102.46 | $97.77 | $98.33 | $91.73 | 1,020,601 |
| 2020-07-13 | $101.70 | $103.30 | $98.91 | $101.64 | $94.81 | 763,947 |
| 2020-07-10 | $95.12 | $100.42 | $95.12 | $100.37 | $93.63 | 859,190 |
| 2020-07-09 | $98.52 | $99.10 | $94.43 | $95.21 | $88.82 | 679,486 |
| 2020-07-08 | $98.36 | $100.59 | $97.34 | $98.98 | $92.33 | 799,497 |
| 2020-07-07 | $100.64 | $101.11 | $98.13 | $98.54 | $91.92 | 771,340 |
| 2020-07-06 | $103.24 | $104.90 | $101.05 | $101.93 | $95.08 | 762,579 |
| 2020-07-02 | $104.54 | $105.33 | $100.09 | $100.59 | $93.83 | 580,807 |
| 2020-07-01 | $104.49 | $104.57 | $101.19 | $101.31 | $94.51 | 529,193 |
| 2020-06-30 | $100.95 | $105.04 | $100.85 | $103.97 | $96.99 | 1,024,918 |
| 2020-06-29 | $102.20 | $104.00 | $100.97 | $102.32 | $95.45 | 655,521 |
| 2020-06-26 | $102.69 | $103.25 | $98.68 | $100.46 | $93.71 | 1,433,081 |
| 2020-06-25 | $102.00 | $105.50 | $101.53 | $105.14 | $98.08 | 789,531 |
| 2020-06-24 | $106.33 | $107.00 | $102.43 | $102.92 | $96.01 | 714,928 |
| 2020-06-23 | $110.69 | $112.26 | $108.28 | $108.47 | $101.19 | 616,594 |
| 2020-06-22 | $109.37 | $110.76 | $108.22 | $108.51 | $101.22 | 967,558 |
| 2020-06-19 | $112.33 | $112.65 | $107.56 | $111.05 | $103.59 | 3,472,969 |
| 2020-06-18 | $108.47 | $112.70 | $108.12 | $110.45 | $103.03 | 772,058 |
| 2020-06-17 | $113.26 | $113.79 | $109.66 | $110.07 | $102.68 | 803,188 |
| 2020-06-16 | $116.15 | $116.15 | $110.48 | $113.26 | $105.65 | 1,045,985 |
| 2020-06-15 | $102.46 | $111.31 | $102.14 | $110.72 | $103.28 | 1,275,631 |
| 2020-06-12 | $113.11 | $113.11 | $105.84 | $108.96 | $101.64 | 1,078,199 |
| 2020-06-11 | $108.87 | $112.76 | $105.87 | $106.28 | $99.14 | 1,245,394 |
| 2020-06-10 | $121.75 | $122.00 | $116.70 | $116.75 | $108.91 | 992,940 |
| 2020-06-09 | $121.69 | $125.00 | $120.39 | $123.89 | $115.57 | 785,529 |
| 2020-06-08 | $126.28 | $127.90 | $124.22 | $127.40 | $118.84 | 1,014,686 |
| 2020-06-05 | $128.99 | $130.14 | $121.78 | $123.30 | $115.02 | 1,479,040 |
| 2020-06-04 | $113.08 | $118.40 | $112.29 | $117.90 | $109.98 | 1,092,721 |
| 2020-06-03 | $109.93 | $114.67 | $109.00 | $113.78 | $106.14 | 1,116,255 |
| 2020-06-02 | $110.28 | $110.28 | $104.99 | $106.00 | $98.88 | 1,183,938 |
| 2020-06-01 | $106.25 | $108.94 | $105.36 | $108.53 | $101.24 | 795,238 |
| 2020-05-29 | $105.76 | $107.45 | $104.56 | $105.66 | $98.56 | 983,254 |
| 2020-05-28 | $114.77 | $114.77 | $108.20 | $109.07 | $100.70 | 927,464 |
| 2020-05-27 | $115.19 | $116.17 | $109.83 | $112.90 | $104.23 | 1,409,281 |
| 2020-05-26 | $102.99 | $109.32 | $102.23 | $107.86 | $99.58 | 1,267,994 |
| 2020-05-22 | $97.48 | $98.24 | $94.91 | $98.03 | $90.50 | 977,923 |
| 2020-05-21 | $95.52 | $98.61 | $95.44 | $96.77 | $89.34 | 1,085,059 |
| 2020-05-20 | $93.09 | $96.30 | $93.00 | $96.12 | $88.74 | 1,105,820 |
| 2020-05-19 | $95.56 | $95.56 | $91.34 | $91.54 | $84.51 | 1,051,808 |
| 2020-05-18 | $93.32 | $97.16 | $93.04 | $96.55 | $89.14 | 1,014,583 |
| 2020-05-15 | $91.22 | $92.78 | $88.57 | $89.12 | $82.28 | 861,633 |
| 2020-05-14 | $87.27 | $93.51 | $85.09 | $92.38 | $85.29 | 1,155,514 |
| 2020-05-13 | $94.50 | $94.89 | $88.90 | $89.48 | $82.61 | 970,433 |
| 2020-05-12 | $100.08 | $100.70 | $95.26 | $95.31 | $87.99 | 1,054,813 |
| 2020-05-11 | $102.99 | $102.99 | $98.91 | $99.34 | $91.71 | 897,767 |
| 2020-05-08 | $104.69 | $106.19 | $103.04 | $104.87 | $96.82 | 519,446 |
| 2020-05-07 | $101.63 | $105.32 | $101.25 | $101.62 | $93.82 | 598,604 |
| 2020-05-06 | $104.31 | $104.45 | $99.41 | $100.12 | $92.43 | 582,990 |
| 2020-05-05 | $106.88 | $108.04 | $102.38 | $102.64 | $94.76 | 583,845 |
| 2020-05-04 | $105.20 | $105.58 | $101.57 | $104.40 | $96.39 | 1,096,265 |
| 2020-05-01 | $109.21 | $110.01 | $105.68 | $107.20 | $98.97 | 511,425 |
| 2020-04-30 | $114.96 | $115.39 | $111.90 | $112.08 | $103.48 | 684,751 |
| 2020-04-29 | $117.37 | $119.97 | $114.81 | $118.56 | $109.46 | 744,377 |
| 2020-04-28 | $114.53 | $115.74 | $111.47 | $111.79 | $103.21 | 721,632 |
| 2020-04-27 | $106.30 | $110.98 | $105.42 | $110.32 | $101.85 | 656,925 |
| 2020-04-24 | $104.94 | $106.36 | $102.32 | $105.06 | $96.99 | 679,070 |
| 2020-04-23 | $104.09 | $105.84 | $102.57 | $103.56 | $95.61 | 630,676 |
| 2020-04-22 | $106.95 | $107.81 | $103.75 | $104.06 | $96.07 | 590,042 |
| 2020-04-21 | $101.66 | $105.70 | $100.42 | $104.63 | $96.60 | 903,245 |
| 2020-04-20 | $107.46 | $110.97 | $100.84 | $105.60 | $97.49 | 1,208,088 |
| 2020-04-17 | $100.41 | $105.81 | $100.01 | $105.48 | $97.38 | 1,130,944 |
| 2020-04-16 | $100.60 | $101.01 | $95.69 | $96.29 | $88.90 | 888,553 |
| 2020-04-15 | $104.59 | $104.82 | $100.60 | $100.95 | $93.20 | 725,923 |
| 2020-04-14 | $113.46 | $113.74 | $107.15 | $109.38 | $100.98 | 833,871 |
| 2020-04-13 | $114.60 | $114.60 | $109.23 | $110.76 | $102.26 | 731,634 |
| 2020-04-09 | $110.83 | $115.16 | $109.44 | $114.75 | $105.94 | 1,221,526 |
| 2020-04-08 | $105.00 | $108.12 | $103.15 | $107.64 | $99.38 | 672,203 |
| 2020-04-07 | $109.84 | $111.93 | $103.11 | $103.62 | $95.67 | 921,250 |
| 2020-04-06 | $97.20 | $103.68 | $95.88 | $102.79 | $94.90 | 1,141,709 |
| 2020-04-03 | $94.57 | $97.37 | $90.95 | $91.67 | $84.63 | 1,138,510 |
| 2020-04-02 | $94.63 | $100.33 | $94.12 | $95.74 | $88.39 | 793,444 |
| 2020-04-01 | $97.96 | $99.67 | $94.45 | $95.86 | $88.50 | 899,722 |
| 2020-03-31 | $105.30 | $108.81 | $101.60 | $103.43 | $95.49 | 978,054 |
| 2020-03-30 | $106.55 | $108.47 | $103.42 | $106.90 | $98.69 | 1,145,467 |
| 2020-03-27 | $105.60 | $110.72 | $104.99 | $107.29 | $99.05 | 812,566 |
| 2020-03-26 | $105.79 | $111.72 | $103.71 | $110.71 | $102.21 | 1,134,517 |
| 2020-03-25 | $98.27 | $108.98 | $93.84 | $105.00 | $96.94 | 1,560,239 |
| 2020-03-24 | $94.00 | $100.18 | $90.78 | $98.77 | $91.19 | 1,390,856 |
| 2020-03-23 | $97.81 | $98.65 | $87.64 | $88.10 | $81.34 | 1,387,758 |
| 2020-03-20 | $106.74 | $106.74 | $98.53 | $98.76 | $91.18 | 1,342,031 |
| 2020-03-19 | $105.42 | $109.85 | $101.58 | $104.84 | $96.79 | 1,339,100 |
| 2020-03-18 | $101.37 | $110.73 | $100.60 | $107.75 | $99.48 | 1,896,859 |
| 2020-03-17 | $101.97 | $111.86 | $99.00 | $109.76 | $101.33 | 1,772,876 |
| 2020-03-16 | $96.03 | $107.33 | $94.61 | $99.53 | $91.89 | 1,466,179 |
| 2020-03-13 | $112.26 | $112.98 | $106.74 | $112.75 | $104.09 | 2,085,372 |
| 2020-03-12 | $102.10 | $113.09 | $101.03 | $102.28 | $94.43 | 1,927,417 |
| 2020-03-11 | $112.71 | $114.64 | $108.68 | $111.18 | $102.64 | 1,312,895 |
| 2020-03-10 | $116.01 | $119.18 | $109.26 | $116.84 | $107.87 | 1,762,192 |
| 2020-03-09 | $112.26 | $114.88 | $108.60 | $108.60 | $100.26 | 1,380,928 |
| 2020-03-06 | $126.11 | $129.23 | $122.47 | $125.13 | $115.52 | 1,354,758 |
| 2020-03-05 | $137.07 | $138.38 | $128.82 | $131.59 | $121.49 | 1,630,552 |
| 2020-03-04 | $140.56 | $143.36 | $135.46 | $143.09 | $132.10 | 1,159,682 |
| 2020-03-03 | $146.82 | $148.11 | $138.67 | $139.23 | $128.54 | 1,493,128 |
| 2020-03-02 | $140.38 | $147.56 | $137.51 | $147.51 | $136.19 | 1,320,673 |
| 2020-02-28 | $140.01 | $142.25 | $136.38 | $140.38 | $129.60 | 1,945,515 |
| 2020-02-27 | $150.04 | $155.02 | $144.60 | $144.67 | $132.53 | 1,429,340 |
| 2020-02-26 | $156.92 | $159.00 | $153.41 | $153.46 | $140.58 | 985,058 |
| 2020-02-25 | $164.00 | $164.00 | $155.86 | $155.95 | $142.86 | 1,083,758 |
| 2020-02-24 | $165.74 | $165.78 | $163.09 | $163.86 | $150.10 | 799,527 |
| 2020-02-21 | $168.46 | $168.95 | $167.28 | $168.57 | $154.42 | 826,584 |
| 2020-02-20 | $167.63 | $170.33 | $167.63 | $169.53 | $155.30 | 538,913 |
| 2020-02-19 | $167.14 | $168.66 | $166.65 | $168.26 | $154.13 | 750,258 |
| 2020-02-18 | $169.15 | $169.29 | $165.47 | $166.80 | $152.80 | 649,081 |
| 2020-02-14 | $170.03 | $170.49 | $169.03 | $169.78 | $155.53 | 387,258 |
| 2020-02-13 | $168.71 | $170.67 | $168.68 | $170.59 | $156.27 | 375,214 |
| 2020-02-12 | $170.56 | $171.05 | $169.36 | $169.59 | $155.35 | 340,046 |
| 2020-02-11 | $169.74 | $170.50 | $168.90 | $169.36 | $155.14 | 478,976 |
| 2020-02-10 | $169.30 | $169.86 | $167.38 | $168.81 | $154.64 | 646,227 |
| 2020-02-07 | $169.29 | $170.35 | $168.56 | $169.95 | $155.68 | 568,128 |
| 2020-02-06 | $174.00 | $174.00 | $171.01 | $171.14 | $156.77 | 359,279 |
| 2020-02-05 | $173.08 | $173.44 | $172.06 | $173.04 | $158.51 | 402,582 |
| 2020-02-04 | $171.13 | $172.39 | $170.29 | $170.53 | $156.21 | 523,020 |
| 2020-02-03 | $169.45 | $171.37 | $169.03 | $169.09 | $154.90 | 605,215 |
| 2020-01-31 | $169.32 | $169.97 | $167.70 | $168.52 | $154.37 | 814,091 |
| 2020-01-30 | $167.81 | $170.96 | $166.02 | $170.69 | $156.36 | 981,113 |
| 2020-01-29 | $171.40 | $172.45 | $168.81 | $169.10 | $154.90 | 739,348 |
| 2020-01-28 | $169.45 | $172.18 | $168.99 | $170.73 | $156.40 | 709,478 |
| 2020-01-27 | $168.32 | $170.60 | $168.02 | $168.03 | $153.92 | 1,144,816 |
| 2020-01-24 | $170.82 | $173.44 | $168.09 | $171.49 | $157.09 | 1,282,245 |
| 2020-01-23 | $164.47 | $170.82 | $158.41 | $170.37 | $156.07 | 1,879,398 |
| 2020-01-22 | $161.46 | $162.89 | $160.70 | $161.87 | $148.28 | 991,528 |
| 2020-01-21 | $162.00 | $162.97 | $160.75 | $160.97 | $147.46 | 700,883 |
| 2020-01-17 | $164.46 | $164.72 | $162.75 | $163.03 | $149.34 | 755,015 |
| 2020-01-16 | $163.51 | $164.50 | $162.74 | $163.95 | $150.19 | 615,161 |
| 2020-01-15 | $165.67 | $165.99 | $161.73 | $162.62 | $148.97 | 618,815 |
| 2020-01-14 | $166.57 | $167.51 | $166.06 | $166.58 | $152.60 | 446,605 |
| 2020-01-13 | $166.40 | $166.85 | $164.80 | $166.85 | $152.84 | 463,121 |
| 2020-01-10 | $167.52 | $167.52 | $164.93 | $165.99 | $152.06 | 545,953 |
| 2020-01-09 | $167.69 | $168.06 | $166.30 | $167.26 | $153.22 | 443,559 |
| 2020-01-08 | $166.61 | $168.04 | $166.31 | $166.73 | $152.73 | 462,534 |
| 2020-01-07 | $167.28 | $168.07 | $165.44 | $165.89 | $151.96 | 334,043 |
| 2020-01-06 | $169.00 | $169.50 | $166.68 | $167.92 | $153.82 | 372,117 |
| 2020-01-03 | $168.36 | $170.30 | $167.50 | $169.32 | $155.11 | 461,876 |
| 2020-01-02 | $170.36 | $171.07 | $168.95 | $171.07 | $156.71 | 509,073 |
| 2019-12-31 | $169.00 | $170.24 | $169.00 | $169.75 | $155.50 | 396,837 |
| 2019-12-30 | $170.46 | $170.46 | $169.15 | $169.42 | $155.20 | 263,258 |
| 2019-12-27 | $170.30 | $170.30 | $168.79 | $169.55 | $155.32 | 288,355 |
| 2019-12-26 | $169.76 | $170.25 | $168.56 | $169.84 | $155.58 | 260,629 |
| 2019-12-24 | $169.22 | $169.34 | $168.22 | $169.34 | $155.12 | 125,862 |
| 2019-12-23 | $170.13 | $170.13 | $168.01 | $168.70 | $154.54 | 315,128 |
| 2019-12-20 | $169.56 | $170.47 | $168.19 | $169.51 | $155.28 | 1,071,435 |
| 2019-12-19 | $168.34 | $169.15 | $167.64 | $168.40 | $154.26 | 526,296 |
| 2019-12-18 | $170.34 | $170.52 | $168.05 | $168.15 | $154.03 | 628,017 |
| 2019-12-17 | $170.49 | $170.80 | $168.42 | $169.78 | $155.53 | 731,549 |
| 2019-12-16 | $171.81 | $172.63 | $169.98 | $170.03 | $155.76 | 559,292 |
| 2019-12-13 | $171.17 | $172.12 | $168.95 | $170.10 | $155.82 | 571,635 |
| 2019-12-12 | $167.04 | $172.58 | $166.98 | $171.98 | $157.54 | 677,404 |
| 2019-12-11 | $166.97 | $167.37 | $166.04 | $166.44 | $152.47 | 618,048 |
| 2019-12-10 | $166.64 | $168.25 | $165.97 | $167.04 | $153.02 | 440,797 |
| 2019-12-09 | $165.73 | $167.05 | $165.73 | $166.74 | $152.74 | 521,816 |
| 2019-12-06 | $167.48 | $168.05 | $166.16 | $166.23 | $152.28 | 474,333 |
| 2019-12-05 | $164.25 | $165.63 | $163.71 | $165.06 | $151.20 | 457,245 |
| 2019-12-04 | $162.14 | $165.74 | $161.79 | $164.00 | $150.23 | 821,210 |
| 2019-12-03 | $162.37 | $162.37 | $160.46 | $161.77 | $148.19 | 656,330 |
| 2019-12-02 | $165.75 | $166.77 | $164.40 | $164.61 | $150.79 | 673,094 |
| 2019-11-29 | $165.46 | $165.98 | $164.41 | $164.74 | $150.91 | 227,911 |
| 2019-11-27 | $166.55 | $167.13 | $165.51 | $166.78 | $151.77 | 568,005 |
| 2019-11-26 | $165.03 | $166.44 | $164.67 | $165.74 | $150.82 | 990,772 |
| 2019-11-25 | $165.33 | $166.51 | $164.71 | $166.02 | $151.07 | 585,442 |
| 2019-11-22 | $163.51 | $165.63 | $163.00 | $164.91 | $150.06 | 458,099 |
| 2019-11-21 | $163.84 | $164.28 | $162.03 | $163.04 | $148.36 | 405,174 |
| 2019-11-20 | $162.96 | $164.01 | $161.07 | $162.97 | $148.30 | 698,345 |
| 2019-11-19 | $163.71 | $163.88 | $162.20 | $162.88 | $148.22 | 453,012 |
| 2019-11-18 | $163.34 | $163.79 | $162.43 | $162.97 | $148.30 | 669,102 |
| 2019-11-15 | $163.93 | $164.94 | $163.57 | $163.97 | $149.21 | 530,713 |
| 2019-11-14 | $162.81 | $163.16 | $161.26 | $163.11 | $148.43 | 424,478 |
| 2019-11-13 | $164.26 | $164.58 | $162.58 | $163.18 | $148.49 | 524,228 |
| 2019-11-12 | $166.47 | $167.28 | $165.08 | $165.48 | $150.58 | 524,841 |
| 2019-11-11 | $166.20 | $167.64 | $165.79 | $166.66 | $151.66 | 407,900 |
| 2019-11-08 | $166.35 | $168.24 | $165.74 | $167.59 | $152.50 | 554,926 |
| 2019-11-07 | $167.00 | $169.80 | $166.55 | $166.83 | $151.81 | 685,069 |
| 2019-11-06 | $165.35 | $166.44 | $164.76 | $166.25 | $151.28 | 448,488 |
| 2019-11-05 | $164.78 | $167.64 | $164.41 | $166.18 | $151.22 | 811,017 |
| 2019-11-04 | $162.78 | $164.23 | $162.24 | $164.05 | $149.28 | 615,287 |
| 2019-11-01 | $158.14 | $160.78 | $157.20 | $160.73 | $146.26 | 697,455 |
| 2019-10-31 | $156.23 | $156.86 | $154.37 | $156.53 | $142.44 | 579,475 |
| 2019-10-30 | $157.74 | $157.95 | $155.29 | $156.86 | $142.74 | 639,932 |
| 2019-10-29 | $157.71 | $159.30 | $157.10 | $157.97 | $143.75 | 593,391 |
| 2019-10-28 | $157.69 | $159.36 | $157.17 | $158.66 | $144.38 | 573,945 |
| 2019-10-25 | $155.91 | $157.72 | $155.23 | $156.58 | $142.48 | 586,543 |
| 2019-10-24 | $157.80 | $158.50 | $154.20 | $156.28 | $142.21 | 586,264 |
| 2019-10-23 | $156.07 | $157.93 | $155.24 | $157.80 | $143.59 | 678,141 |
| 2019-10-22 | $154.07 | $157.54 | $153.12 | $156.34 | $142.27 | 635,853 |
| 2019-10-21 | $153.34 | $154.69 | $151.97 | $154.04 | $140.17 | 784,618 |
| 2019-10-18 | $151.84 | $153.39 | $151.62 | $152.23 | $138.53 | 1,135,115 |
| 2019-10-17 | $152.11 | $155.12 | $150.30 | $152.11 | $138.42 | 2,019,420 |
| 2019-10-16 | $159.01 | $160.51 | $158.50 | $158.93 | $144.62 | 949,715 |
| 2019-10-15 | $157.45 | $159.41 | $156.52 | $158.82 | $144.52 | 491,625 |
| 2019-10-14 | $155.67 | $157.02 | $154.63 | $156.57 | $142.47 | 369,228 |
| 2019-10-11 | $157.70 | $158.49 | $156.34 | $156.48 | $142.39 | 549,286 |
| 2019-10-10 | $153.08 | $155.66 | $153.08 | $154.95 | $141.00 | 409,184 |
| 2019-10-09 | $151.80 | $153.32 | $151.26 | $152.42 | $138.70 | 491,224 |
| 2019-10-08 | $151.43 | $152.57 | $149.89 | $150.50 | $136.95 | 794,778 |
| 2019-10-07 | $153.49 | $155.45 | $153.05 | $154.02 | $140.15 | 383,457 |
| 2019-10-04 | $150.80 | $154.46 | $150.80 | $154.05 | $140.18 | 556,196 |
| 2019-10-03 | $149.19 | $151.09 | $147.01 | $151.06 | $137.46 | 480,827 |
| 2019-10-02 | $152.54 | $152.57 | $149.72 | $149.75 | $136.27 | 488,965 |
| 2019-10-01 | $159.04 | $159.67 | $153.67 | $153.72 | $139.88 | 467,670 |
| 2019-09-30 | $158.62 | $158.86 | $157.71 | $157.97 | $143.75 | 508,530 |
| 2019-09-27 | $157.93 | $159.57 | $156.57 | $158.19 | $143.95 | 424,548 |
| 2019-09-26 | $157.14 | $157.54 | $155.32 | $156.89 | $142.77 | 369,243 |
| 2019-09-25 | $155.69 | $157.94 | $155.67 | $157.24 | $143.08 | 465,351 |
| 2019-09-24 | $156.28 | $156.69 | $153.86 | $155.42 | $141.43 | 511,143 |
| 2019-09-23 | $155.00 | $156.90 | $154.51 | $156.15 | $142.09 | 432,356 |
| 2019-09-20 | $157.55 | $158.36 | $156.07 | $156.30 | $142.23 | 1,447,135 |
| 2019-09-19 | $158.22 | $159.42 | $156.63 | $156.96 | $142.83 | 589,778 |
| 2019-09-18 | $157.43 | $160.17 | $156.63 | $159.44 | $145.09 | 567,228 |
| 2019-09-17 | $158.82 | $158.89 | $156.28 | $158.12 | $143.89 | 569,302 |
| 2019-09-16 | $157.34 | $159.77 | $156.64 | $159.61 | $145.24 | 530,814 |
| 2019-09-13 | $157.49 | $159.55 | $156.30 | $158.44 | $144.18 | 612,191 |
| 2019-09-12 | $154.40 | $158.45 | $153.19 | $156.79 | $142.68 | 830,868 |
| 2019-09-11 | $155.34 | $155.34 | $152.36 | $155.01 | $141.06 | 873,978 |
| 2019-09-10 | $154.92 | $157.46 | $152.81 | $155.09 | $141.13 | 770,053 |
| 2019-09-09 | $147.91 | $154.76 | $147.75 | $154.15 | $140.27 | 998,805 |
| 2019-09-06 | $147.03 | $148.24 | $146.09 | $146.44 | $133.26 | 671,744 |
| 2019-09-05 | $146.16 | $149.92 | $146.16 | $147.10 | $133.86 | 666,172 |
| 2019-09-04 | $144.38 | $144.43 | $142.20 | $143.98 | $131.02 | 598,972 |
| 2019-09-03 | $144.80 | $145.08 | $141.50 | $142.99 | $130.12 | 770,347 |
| 2019-08-30 | $147.21 | $147.93 | $145.65 | $146.21 | $133.05 | 631,154 |
| 2019-08-29 | $146.72 | $148.37 | $146.69 | $147.28 | $133.11 | 520,428 |
| 2019-08-28 | $143.30 | $145.99 | $142.96 | $145.34 | $131.36 | 535,219 |
| 2019-08-27 | $146.07 | $146.57 | $143.46 | $143.86 | $130.02 | 535,577 |
| 2019-08-26 | $144.90 | $145.69 | $144.19 | $145.62 | $131.61 | 409,279 |
| 2019-08-23 | $147.57 | $149.00 | $143.01 | $143.90 | $130.06 | 611,075 |
| 2019-08-22 | $148.68 | $148.98 | $146.47 | $148.31 | $134.04 | 480,541 |
| 2019-08-21 | $147.21 | $148.12 | $146.62 | $147.38 | $133.20 | 490,615 |
| 2019-08-20 | $148.11 | $148.11 | $146.27 | $146.36 | $132.28 | 577,789 |
| 2019-08-19 | $150.00 | $150.50 | $149.06 | $149.19 | $134.84 | 593,239 |
| 2019-08-16 | $145.81 | $148.31 | $145.65 | $147.52 | $133.33 | 744,942 |
| 2019-08-15 | $145.73 | $146.51 | $144.22 | $144.67 | $130.75 | 578,850 |
| 2019-08-14 | $148.23 | $149.24 | $143.90 | $144.76 | $130.83 | 869,861 |
| 2019-08-13 | $150.03 | $153.03 | $148.82 | $151.32 | $136.76 | 573,722 |
| 2019-08-12 | $150.72 | $151.50 | $149.51 | $149.86 | $135.44 | 642,436 |
| 2019-08-09 | $152.47 | $154.19 | $151.84 | $153.00 | $138.28 | 506,808 |
| 2019-08-08 | $151.84 | $153.76 | $150.98 | $152.87 | $138.16 | 561,359 |
| 2019-08-07 | $151.34 | $152.62 | $148.84 | $150.60 | $136.11 | 1,140,489 |
| 2019-08-06 | $154.70 | $155.29 | $152.61 | $154.76 | $139.87 | 689,111 |
| 2019-08-05 | $154.69 | $155.31 | $152.76 | $153.96 | $139.15 | 1,058,313 |
| 2019-08-02 | $155.75 | $157.75 | $154.33 | $157.62 | $142.46 | 1,038,097 |
| 2019-08-01 | $163.89 | $164.55 | $155.59 | $155.76 | $140.78 | 1,292,400 |
| 2019-07-31 | $164.26 | $165.96 | $163.53 | $164.25 | $148.45 | 750,951 |
| 2019-07-30 | $162.88 | $164.52 | $162.60 | $164.47 | $148.65 | 519,086 |
| 2019-07-29 | $164.70 | $166.27 | $163.51 | $163.70 | $147.95 | 582,062 |
| 2019-07-26 | $163.31 | $165.07 | $163.19 | $164.95 | $149.08 | 1,374,756 |
| 2019-07-25 | $164.50 | $165.35 | $162.99 | $163.32 | $147.61 | 922,778 |
| 2019-07-24 | $162.09 | $163.95 | $161.08 | $163.72 | $147.97 | 902,184 |
| 2019-07-23 | $161.54 | $162.83 | $160.78 | $162.61 | $146.97 | 801,684 |
| 2019-07-22 | $161.33 | $161.93 | $160.45 | $161.53 | $145.99 | 721,361 |
| 2019-07-19 | $163.58 | $164.13 | $161.35 | $162.87 | $147.20 | 1,016,692 |
| 2019-07-18 | $166.00 | $167.79 | $160.62 | $162.76 | $147.10 | 1,957,555 |
| 2019-07-17 | $170.85 | $171.12 | $169.41 | $170.44 | $154.04 | 698,484 |
| 2019-07-16 | $172.71 | $172.71 | $170.22 | $171.11 | $154.65 | 833,745 |
| 2019-07-15 | $174.37 | $174.37 | $171.81 | $172.33 | $155.75 | 683,399 |
| 2019-07-12 | $173.55 | $174.21 | $172.38 | $174.07 | $157.32 | 598,905 |
| 2019-07-11 | $171.91 | $173.96 | $170.96 | $173.77 | $157.05 | 370,164 |
| 2019-07-10 | $173.75 | $174.67 | $171.01 | $171.30 | $154.82 | 601,440 |
| 2019-07-09 | $172.20 | $174.55 | $171.62 | $174.24 | $157.48 | 663,151 |
| 2019-07-08 | $173.24 | $173.95 | $172.51 | $173.03 | $156.38 | 567,767 |
| 2019-07-05 | $172.60 | $174.93 | $172.25 | $174.01 | $157.27 | 598,406 |
| 2019-07-03 | $170.62 | $171.79 | $170.09 | $171.55 | $155.05 | 285,101 |
| 2019-07-02 | $170.50 | $171.80 | $169.03 | $170.08 | $153.72 | 407,101 |
| 2019-07-01 | $171.25 | $172.35 | $169.44 | $170.81 | $154.38 | 631,459 |
| 2019-06-28 | $166.93 | $170.35 | $166.93 | $170.07 | $153.71 | 1,296,567 |
| 2019-06-27 | $166.66 | $168.80 | $166.31 | $168.72 | $152.49 | 702,354 |
| 2019-06-26 | $166.29 | $167.22 | $165.40 | $166.02 | $150.05 | 527,546 |
| 2019-06-25 | $165.68 | $166.57 | $163.84 | $165.48 | $149.56 | 571,321 |
| 2019-06-24 | $165.21 | $167.85 | $164.00 | $165.45 | $149.53 | 495,268 |
| 2019-06-21 | $165.92 | $167.02 | $165.48 | $165.51 | $149.59 | 1,266,723 |
| 2019-06-20 | $166.36 | $166.73 | $162.46 | $165.83 | $149.88 | 587,750 |
| 2019-06-19 | $167.74 | $169.53 | $165.60 | $165.86 | $149.90 | 497,659 |
| 2019-06-18 | $164.85 | $167.94 | $164.33 | $166.99 | $150.92 | 421,816 |
| 2019-06-17 | $168.15 | $169.11 | $164.55 | $164.94 | $149.07 | 428,998 |
| 2019-06-14 | $167.04 | $168.23 | $165.64 | $167.90 | $151.75 | 321,429 |
| 2019-06-13 | $165.82 | $168.08 | $165.50 | $166.65 | $150.62 | 576,042 |
| 2019-06-12 | $167.95 | $168.49 | $165.25 | $165.45 | $149.53 | 548,305 |
| 2019-06-11 | $168.80 | $170.41 | $166.72 | $167.76 | $151.62 | 575,933 |
| 2019-06-10 | $166.96 | $168.97 | $166.37 | $167.60 | $151.48 | 413,637 |
| 2019-06-07 | $166.60 | $166.60 | $164.80 | $165.76 | $149.81 | 447,077 |
| 2019-06-06 | $165.93 | $167.62 | $165.25 | $166.89 | $150.83 | 401,791 |
| 2019-06-05 | $167.35 | $167.39 | $164.70 | $166.36 | $150.36 | 546,737 |
| 2019-06-04 | $164.16 | $167.29 | $164.11 | $167.26 | $151.17 | 793,832 |
| 2019-06-03 | $159.18 | $162.80 | $158.62 | $162.31 | $146.69 | 698,577 |
| 2019-05-31 | $159.75 | $161.06 | $158.75 | $159.60 | $144.25 | 991,556 |
| 2019-05-30 | $165.03 | $165.73 | $160.90 | $162.18 | $145.66 | 725,244 |
| 2019-05-29 | $161.44 | $165.23 | $161.29 | $164.75 | $147.97 | 859,256 |
| 2019-05-28 | $164.24 | $165.22 | $162.23 | $162.23 | $145.71 | 827,830 |
| 2019-05-24 | $163.17 | $165.43 | $162.79 | $164.92 | $148.13 | 554,659 |
| 2019-05-23 | $164.28 | $164.28 | $161.66 | $162.75 | $146.18 | 704,689 |
| 2019-05-22 | $166.02 | $166.60 | $164.77 | $165.64 | $148.77 | 534,835 |
| 2019-05-21 | $165.71 | $166.60 | $165.05 | $166.30 | $149.37 | 490,899 |
| 2019-05-20 | $163.67 | $166.23 | $163.29 | $165.57 | $148.71 | 536,723 |
| 2019-05-17 | $162.08 | $165.79 | $162.08 | $163.78 | $147.10 | 1,411,988 |
| 2019-05-16 | $162.53 | $164.89 | $162.44 | $163.90 | $147.21 | 592,862 |
| 2019-05-15 | $161.30 | $162.30 | $159.34 | $161.31 | $144.88 | 672,353 |
| 2019-05-14 | $161.64 | $164.65 | $161.49 | $162.69 | $146.12 | 720,904 |
| 2019-05-13 | $164.85 | $165.63 | $161.14 | $161.67 | $145.21 | 1,031,974 |
| 2019-05-10 | $165.30 | $167.82 | $163.75 | $167.39 | $150.34 | 1,101,953 |
| 2019-05-09 | $165.17 | $166.80 | $163.98 | $166.11 | $149.19 | 1,212,042 |
| 2019-05-08 | $167.07 | $169.13 | $166.23 | $167.19 | $150.16 | 922,383 |
| 2019-05-07 | $168.04 | $168.84 | $166.54 | $167.55 | $150.49 | 825,005 |
| 2019-05-06 | $167.76 | $170.69 | $167.55 | $169.78 | $152.49 | 594,156 |
| 2019-05-03 | $169.90 | $170.96 | $169.27 | $170.36 | $153.01 | 473,410 |
| 2019-05-02 | $167.87 | $169.87 | $167.34 | $169.40 | $152.15 | 586,548 |
| 2019-05-01 | $169.83 | $171.77 | $167.83 | $167.87 | $150.78 | 551,335 |
| 2019-04-30 | $171.11 | $171.40 | $169.09 | $170.07 | $152.75 | 605,210 |
| 2019-04-29 | $169.26 | $171.61 | $169.13 | $170.64 | $153.26 | 622,619 |
| 2019-04-26 | $167.81 | $169.12 | $167.05 | $168.96 | $151.75 | 429,411 |
| 2019-04-25 | $165.56 | $168.50 | $165.06 | $167.78 | $150.69 | 457,689 |
| 2019-04-24 | $166.50 | $167.06 | $164.91 | $166.56 | $149.60 | 593,334 |
| 2019-04-23 | $166.18 | $167.62 | $164.53 | $167.15 | $150.13 | 824,174 |
| 2019-04-22 | $165.95 | $166.90 | $165.13 | $166.49 | $149.54 | 465,676 |
| 2019-04-18 | $167.95 | $168.71 | $166.19 | $166.34 | $149.40 | 567,406 |
| 2019-04-17 | $168.43 | $169.04 | $166.87 | $168.48 | $151.32 | 562,528 |
| 2019-04-16 | $164.10 | $168.82 | $163.34 | $168.28 | $151.14 | 953,316 |
| 2019-04-15 | $166.47 | $168.55 | $161.95 | $163.72 | $147.05 | 1,167,237 |
| 2019-04-12 | $166.14 | $169.34 | $165.69 | $167.76 | $150.68 | 1,019,629 |
| 2019-04-11 | $164.03 | $165.56 | $163.13 | $164.50 | $147.75 | 617,471 |
| 2019-04-10 | $162.56 | $163.30 | $160.78 | $163.05 | $146.45 | 589,820 |
| 2019-04-09 | $163.11 | $163.54 | $160.87 | $162.13 | $145.62 | 520,081 |
| 2019-04-08 | $163.11 | $164.23 | $162.36 | $164.06 | $147.35 | 378,834 |
| 2019-04-05 | $163.66 | $164.24 | $162.17 | $163.22 | $146.60 | 703,711 |
| 2019-04-04 | $161.77 | $164.04 | $160.95 | $163.29 | $146.66 | 623,956 |
| 2019-04-03 | $163.02 | $164.19 | $161.15 | $161.88 | $145.40 | 557,434 |
| 2019-04-02 | $161.24 | $163.23 | $160.44 | $161.74 | $145.27 | 592,654 |
| 2019-04-01 | $158.14 | $161.99 | $157.92 | $161.73 | $145.26 | 735,948 |
| 2019-03-29 | $158.46 | $158.94 | $156.65 | $157.02 | $141.03 | 817,720 |
| 2019-03-28 | $155.62 | $157.48 | $155.10 | $157.40 | $141.37 | 672,941 |
| 2019-03-27 | $155.15 | $156.08 | $153.89 | $155.31 | $139.49 | 668,831 |
| 2019-03-26 | $153.94 | $156.37 | $153.23 | $155.58 | $139.74 | 791,010 |
| 2019-03-25 | $154.00 | $155.04 | $152.25 | $153.29 | $137.68 | 810,342 |
| 2019-03-22 | $159.25 | $159.25 | $153.12 | $153.79 | $138.13 | 1,129,682 |
| 2019-03-21 | $163.01 | $163.25 | $160.06 | $160.32 | $143.99 | 890,617 |
| 2019-03-20 | $170.85 | $171.36 | $163.72 | $163.79 | $147.11 | 941,947 |
| 2019-03-19 | $175.72 | $175.72 | $170.87 | $171.35 | $153.90 | 756,309 |
| 2019-03-18 | $173.24 | $175.42 | $173.03 | $174.73 | $156.94 | 672,825 |
| 2019-03-15 | $172.72 | $174.61 | $172.26 | $172.52 | $154.95 | 1,347,792 |
| 2019-03-14 | $172.32 | $173.84 | $171.77 | $173.33 | $155.68 | 904,809 |
| 2019-03-13 | $170.96 | $173.03 | $170.33 | $172.17 | $154.64 | 782,805 |
| 2019-03-12 | $169.71 | $171.27 | $169.50 | $170.36 | $153.01 | 851,811 |
| 2019-03-11 | $168.38 | $169.90 | $167.69 | $169.09 | $151.87 | 866,246 |
| 2019-03-08 | $166.36 | $168.31 | $166.22 | $167.84 | $150.75 | 791,874 |
| 2019-03-07 | $169.01 | $169.40 | $167.06 | $167.64 | $150.57 | 1,096,501 |
| 2019-03-06 | $172.40 | $173.02 | $169.88 | $169.90 | $152.60 | 1,269,684 |
| 2019-03-05 | $172.54 | $173.61 | $169.71 | $172.67 | $155.09 | 753,137 |
| 2019-03-04 | $172.64 | $175.22 | $171.63 | $172.84 | $155.24 | 1,072,179 |
| 2019-03-01 | $173.01 | $174.10 | $171.54 | $172.59 | $155.01 | 919,554 |
| 2019-02-28 | $172.84 | $174.09 | $172.11 | $173.06 | $154.54 | 756,669 |
| 2019-02-27 | $170.77 | $172.72 | $170.15 | $172.53 | $154.07 | 852,048 |
| 2019-02-26 | $171.70 | $172.71 | $170.08 | $170.51 | $152.26 | 984,313 |
| 2019-02-25 | $173.54 | $173.94 | $172.16 | $172.47 | $154.01 | 661,274 |
| 2019-02-22 | $173.08 | $173.71 | $171.63 | $172.47 | $154.01 | 669,032 |
| 2019-02-21 | $174.61 | $175.37 | $172.58 | $173.08 | $154.56 | 872,176 |
| 2019-02-20 | $173.38 | $176.11 | $172.40 | $176.00 | $157.17 | 843,778 |
| 2019-02-19 | $171.14 | $174.00 | $170.44 | $173.48 | $154.92 | 648,390 |
| 2019-02-15 | $170.62 | $172.29 | $170.23 | $172.27 | $153.84 | 1,284,675 |
| 2019-02-14 | $169.57 | $169.96 | $167.69 | $169.14 | $151.04 | 619,842 |
| 2019-02-13 | $170.00 | $171.80 | $169.80 | $170.62 | $152.36 | 617,950 |
| 2019-02-12 | $169.17 | $171.11 | $168.75 | $170.00 | $151.81 | 926,271 |
| 2019-02-11 | $165.93 | $168.40 | $165.81 | $168.35 | $150.34 | 1,108,387 |
| 2019-02-08 | $166.00 | $167.15 | $163.16 | $165.40 | $147.70 | 969,279 |
| 2019-02-07 | $162.70 | $167.28 | $162.70 | $166.69 | $148.85 | 1,321,744 |
| 2019-02-06 | $161.84 | $163.35 | $160.77 | $161.66 | $144.36 | 846,357 |
| 2019-02-05 | $163.73 | $163.93 | $160.59 | $162.41 | $145.03 | 874,563 |
| 2019-02-04 | $164.18 | $164.28 | $162.63 | $163.81 | $146.28 | 1,216,208 |
| 2019-02-01 | $164.86 | $165.36 | $162.91 | $164.00 | $146.45 | 894,488 |
| 2019-01-31 | $165.33 | $165.76 | $162.49 | $164.54 | $146.93 | 1,210,352 |
| 2019-01-30 | $167.70 | $168.37 | $165.82 | $166.18 | $148.40 | 658,886 |
| 2019-01-29 | $167.73 | $168.82 | $167.41 | $168.00 | $150.02 | 469,071 |
| 2019-01-28 | $167.58 | $168.82 | $166.40 | $167.67 | $149.73 | 576,597 |
| 2019-01-25 | $169.10 | $169.81 | $167.83 | $168.31 | $150.30 | 689,093 |
| 2019-01-24 | $167.01 | $169.50 | $166.35 | $168.42 | $150.40 | 828,762 |
| 2019-01-23 | $167.68 | $168.11 | $165.88 | $167.55 | $149.62 | 946,408 |
| 2019-01-22 | $164.87 | $166.80 | $164.87 | $166.68 | $148.84 | 1,146,001 |
| 2019-01-18 | $164.53 | $166.93 | $162.83 | $165.59 | $147.87 | 1,227,591 |
| 2019-01-17 | $158.87 | $163.50 | $158.87 | $163.21 | $145.75 | 1,932,137 |
| 2019-01-16 | $152.74 | $155.54 | $151.59 | $154.42 | $137.90 | 1,092,645 |
| 2019-01-15 | $151.31 | $151.65 | $149.23 | $151.45 | $135.24 | 719,377 |
| 2019-01-14 | $149.66 | $152.02 | $149.44 | $151.04 | $134.88 | 771,081 |
| 2019-01-11 | $149.56 | $151.82 | $148.99 | $150.81 | $134.67 | 461,218 |
| 2019-01-10 | $151.80 | $152.10 | $149.37 | $150.44 | $134.34 | 566,408 |
| 2019-01-09 | $151.82 | $152.98 | $150.72 | $152.35 | $136.05 | 911,730 |
| 2019-01-08 | $150.67 | $151.27 | $149.35 | $150.75 | $134.62 | 1,423,178 |
| 2019-01-07 | $147.63 | $151.01 | $146.89 | $150.10 | $134.04 | 1,130,153 |
| 2019-01-04 | $146.40 | $148.70 | $145.59 | $148.28 | $132.41 | 1,012,972 |
| 2019-01-03 | $144.39 | $146.34 | $143.65 | $143.86 | $128.47 | 1,022,057 |
| 2019-01-02 | $141.11 | $145.10 | $141.11 | $144.89 | $129.39 | 874,201 |
| 2018-12-31 | $141.85 | $143.27 | $140.88 | $143.13 | $127.81 | 580,872 |
| 2018-12-28 | $141.50 | $142.89 | $140.26 | $141.23 | $126.12 | 710,504 |
| 2018-12-27 | $139.40 | $140.65 | $136.26 | $140.65 | $125.60 | 756,192 |
| 2018-12-26 | $136.52 | $141.15 | $133.78 | $141.08 | $125.98 | 953,557 |
| 2018-12-24 | $138.00 | $138.79 | $135.69 | $135.74 | $121.21 | 575,704 |
| 2018-12-21 | $140.25 | $143.50 | $137.92 | $138.72 | $123.88 | 2,174,408 |
| 2018-12-20 | $140.37 | $142.30 | $139.51 | $141.10 | $126.00 | 1,142,447 |
| 2018-12-19 | $143.88 | $145.59 | $140.50 | $141.55 | $126.40 | 1,009,703 |
| 2018-12-18 | $146.57 | $147.99 | $142.95 | $144.10 | $128.68 | 907,663 |
| 2018-12-17 | $147.00 | $149.16 | $145.70 | $146.35 | $130.69 | 830,359 |
| 2018-12-14 | $148.80 | $150.64 | $147.38 | $147.81 | $131.99 | 824,740 |
| 2018-12-13 | $154.41 | $154.89 | $149.01 | $149.68 | $133.66 | 1,160,038 |
| 2018-12-12 | $155.77 | $156.78 | $153.40 | $154.31 | $137.80 | 808,893 |
| 2018-12-11 | $157.24 | $157.82 | $152.63 | $153.56 | $137.13 | 554,561 |
| 2018-12-10 | $157.65 | $157.65 | $153.15 | $155.35 | $138.73 | 721,036 |
| 2018-12-07 | $161.25 | $162.70 | $157.24 | $157.87 | $140.98 | 892,315 |
| 2018-12-06 | $157.26 | $161.32 | $156.13 | $161.30 | $144.04 | 1,109,809 |
| 2018-12-04 | $167.55 | $168.23 | $160.24 | $161.09 | $143.85 | 1,148,338 |
| 2018-12-03 | $170.32 | $171.01 | $166.56 | $168.56 | $150.52 | 833,059 |
| 2018-11-30 | $167.24 | $170.05 | $167.24 | $169.01 | $150.92 | 1,497,206 |
| 2018-11-29 | $167.38 | $169.82 | $166.50 | $168.69 | $149.75 | 901,268 |
| 2018-11-28 | $167.56 | $170.17 | $165.90 | $168.45 | $149.54 | 1,039,336 |
| 2018-11-27 | $169.22 | $170.46 | $166.97 | $167.44 | $148.64 | 877,710 |
| 2018-11-26 | $169.20 | $170.75 | $168.48 | $170.07 | $150.98 | 900,672 |
| 2018-11-23 | $166.64 | $168.14 | $165.43 | $167.25 | $148.47 | 221,869 |
| 2018-11-21 | $168.71 | $170.47 | $166.39 | $167.83 | $148.99 | 1,148,719 |
| 2018-11-20 | $167.80 | $169.21 | $164.67 | $168.27 | $149.38 | 1,337,809 |
| 2018-11-19 | $169.08 | $170.12 | $166.64 | $168.58 | $149.66 | 906,363 |
| 2018-11-16 | $167.04 | $170.00 | $166.66 | $169.04 | $150.06 | 1,038,399 |
| 2018-11-15 | $163.94 | $168.41 | $163.19 | $168.29 | $149.40 | 984,549 |
| 2018-11-14 | $168.60 | $169.63 | $163.54 | $165.29 | $146.73 | 1,090,062 |
| 2018-11-13 | $165.12 | $168.19 | $165.12 | $167.50 | $148.70 | 815,365 |
| 2018-11-12 | $166.59 | $167.23 | $164.93 | $165.13 | $146.59 | 773,598 |
| 2018-11-09 | $167.24 | $168.28 | $165.59 | $166.72 | $148.00 | 744,234 |
| 2018-11-08 | $164.80 | $168.26 | $164.33 | $167.37 | $148.58 | 795,887 |
| 2018-11-07 | $164.66 | $165.76 | $161.35 | $165.45 | $146.88 | 793,352 |
| 2018-11-06 | $164.27 | $165.29 | $163.01 | $164.19 | $145.76 | 784,263 |
| 2018-11-05 | $164.05 | $165.57 | $163.80 | $164.70 | $146.21 | 819,987 |
| 2018-11-02 | $164.77 | $166.63 | $162.16 | $164.18 | $145.75 | 933,205 |
| 2018-11-01 | $166.08 | $166.92 | $163.64 | $164.00 | $145.59 | 908,831 |
| 2018-10-31 | $164.80 | $167.90 | $164.57 | $165.41 | $146.84 | 892,163 |
| 2018-10-30 | $161.75 | $163.42 | $160.32 | $163.20 | $144.88 | 1,062,883 |
| 2018-10-29 | $160.99 | $163.21 | $159.96 | $161.55 | $143.41 | 862,173 |
| 2018-10-26 | $156.88 | $159.97 | $156.42 | $158.53 | $140.73 | 1,131,162 |
| 2018-10-25 | $155.20 | $159.96 | $154.88 | $158.36 | $140.58 | 811,510 |
| 2018-10-24 | $158.41 | $158.65 | $154.33 | $154.65 | $137.29 | 1,308,047 |
| 2018-10-23 | $156.14 | $160.07 | $156.14 | $158.79 | $140.96 | 1,159,792 |
| 2018-10-22 | $164.17 | $164.49 | $158.00 | $158.00 | $140.26 | 1,531,101 |
| 2018-10-19 | $161.06 | $163.48 | $159.88 | $162.63 | $144.37 | 1,049,485 |
| 2018-10-18 | $162.64 | $164.41 | $160.51 | $160.77 | $142.72 | 963,458 |
| 2018-10-17 | $159.21 | $163.46 | $156.79 | $161.90 | $143.73 | 1,386,303 |
| 2018-10-16 | $159.77 | $160.14 | $157.33 | $158.73 | $140.91 | 807,049 |
| 2018-10-15 | $158.52 | $160.38 | $157.81 | $159.01 | $141.16 | 763,175 |
| 2018-10-12 | $162.03 | $162.05 | $155.36 | $158.52 | $140.72 | 1,087,334 |
| 2018-10-11 | $165.43 | $165.66 | $160.39 | $160.45 | $142.44 | 1,304,816 |
| 2018-10-10 | $169.50 | $170.94 | $165.67 | $165.82 | $147.21 | 894,842 |
| 2018-10-09 | $169.28 | $170.63 | $168.12 | $169.33 | $150.32 | 579,721 |
| 2018-10-08 | $168.18 | $170.77 | $167.72 | $170.09 | $151.00 | 820,265 |
| 2018-10-05 | $169.94 | $170.42 | $168.15 | $168.31 | $149.42 | 778,503 |
| 2018-10-04 | $167.28 | $170.72 | $167.28 | $169.15 | $150.16 | 754,786 |
| 2018-10-03 | $166.06 | $168.50 | $165.40 | $167.16 | $148.39 | 846,594 |
| 2018-10-02 | $164.23 | $165.04 | $163.15 | $164.97 | $146.45 | 692,180 |
| 2018-10-01 | $166.19 | $166.39 | $163.98 | $164.69 | $146.20 | 695,074 |
| 2018-09-28 | $164.73 | $166.24 | $164.28 | $164.54 | $146.07 | 921,125 |
| 2018-09-27 | $167.24 | $167.35 | $165.36 | $165.60 | $147.01 | 820,897 |
| 2018-09-26 | $170.11 | $171.00 | $167.05 | $167.39 | $148.60 | 1,008,860 |
| 2018-09-25 | $171.05 | $171.05 | $168.23 | $168.59 | $149.66 | 817,646 |
| 2018-09-24 | $173.27 | $173.45 | $170.05 | $170.15 | $151.05 | 793,822 |
| 2018-09-21 | $172.65 | $173.76 | $172.52 | $173.00 | $153.58 | 1,417,773 |
| 2018-09-20 | $172.59 | $174.22 | $171.92 | $172.88 | $153.47 | 972,386 |
| 2018-09-19 | $169.31 | $172.40 | $169.31 | $172.02 | $152.71 | 714,641 |
| 2018-09-18 | $169.48 | $169.73 | $168.27 | $169.11 | $150.13 | 859,241 |
| 2018-09-17 | $171.25 | $172.30 | $169.42 | $169.72 | $150.67 | 846,303 |
| 2018-09-14 | $171.45 | $172.31 | $170.97 | $171.22 | $152.00 | 694,731 |
| 2018-09-13 | $174.98 | $174.98 | $170.75 | $171.01 | $151.81 | 1,184,164 |
| 2018-09-12 | $177.74 | $178.35 | $174.37 | $174.45 | $154.87 | 815,157 |
| 2018-09-11 | $178.00 | $179.82 | $177.43 | $178.89 | $158.81 | 639,957 |
| 2018-09-10 | $179.42 | $179.96 | $178.44 | $178.51 | $158.47 | 806,524 |
| 2018-09-07 | $179.59 | $179.59 | $177.98 | $178.81 | $158.74 | 675,518 |
| 2018-09-06 | $179.29 | $179.83 | $178.23 | $178.64 | $158.59 | 756,391 |
| 2018-09-05 | $179.28 | $180.77 | $178.88 | $179.73 | $159.55 | 1,175,629 |
| 2018-09-04 | $177.97 | $179.92 | $176.51 | $179.35 | $159.22 | 829,693 |
| 2018-08-31 | $176.70 | $177.27 | $175.08 | $177.15 | $157.26 | 822,121 |
| 2018-08-30 | $177.27 | $177.40 | $175.77 | $176.36 | $155.68 | 651,636 |
| 2018-08-29 | $177.97 | $178.06 | $176.58 | $177.59 | $156.77 | 717,215 |
| 2018-08-28 | $177.82 | $178.18 | $176.84 | $177.83 | $156.98 | 898,424 |
| 2018-08-27 | $176.95 | $178.12 | $176.33 | $177.28 | $156.50 | 527,710 |
| 2018-08-24 | $177.28 | $177.52 | $176.18 | $176.31 | $155.64 | 555,613 |
| 2018-08-23 | $176.87 | $177.32 | $176.08 | $176.57 | $155.87 | 519,844 |
| 2018-08-22 | $176.53 | $177.24 | $175.86 | $177.01 | $156.26 | 346,947 |
| 2018-08-21 | $175.61 | $178.20 | $175.18 | $177.08 | $156.32 | 923,433 |
| 2018-08-20 | $176.26 | $176.75 | $174.76 | $175.54 | $154.96 | 848,497 |
| 2018-08-17 | $176.80 | $177.83 | $175.60 | $176.50 | $155.81 | 892,227 |
| 2018-08-16 | $174.62 | $177.63 | $174.47 | $176.93 | $156.19 | 722,779 |
| 2018-08-15 | $173.69 | $174.86 | $172.84 | $173.65 | $153.29 | 734,378 |
| 2018-08-14 | $173.54 | $175.97 | $172.98 | $175.06 | $154.54 | 863,314 |
| 2018-08-13 | $173.72 | $175.00 | $172.70 | $173.03 | $152.74 | 627,839 |
| 2018-08-10 | $173.90 | $174.81 | $172.56 | $173.96 | $153.56 | 745,822 |
| 2018-08-09 | $176.91 | $177.06 | $175.24 | $175.94 | $155.31 | 410,962 |
| 2018-08-08 | $175.76 | $177.76 | $174.65 | $177.15 | $156.38 | 418,868 |
| 2018-08-07 | $175.50 | $176.96 | $175.43 | $175.58 | $154.99 | 391,141 |
| 2018-08-06 | $174.55 | $175.31 | $172.96 | $175.18 | $154.64 | 664,254 |
| 2018-08-03 | $174.21 | $174.97 | $173.12 | $174.43 | $153.98 | 672,621 |
| 2018-08-02 | $172.34 | $175.19 | $171.86 | $174.65 | $154.17 | 719,578 |
| 2018-08-01 | $174.29 | $175.48 | $172.69 | $173.56 | $153.21 | 741,994 |
| 2018-07-31 | $176.07 | $176.07 | $173.22 | $173.35 | $153.03 | 617,551 |
| 2018-07-30 | $175.88 | $177.40 | $175.43 | $175.65 | $155.06 | 744,372 |
| 2018-07-27 | $173.39 | $175.72 | $172.22 | $175.60 | $155.01 | 1,038,242 |
| 2018-07-26 | $172.72 | $174.13 | $172.48 | $172.96 | $152.68 | 1,455,825 |
| 2018-07-25 | $173.11 | $173.47 | $170.82 | $172.21 | $152.02 | 1,226,943 |
| 2018-07-24 | $174.85 | $175.39 | $172.44 | $173.22 | $152.91 | 928,337 |
| 2018-07-23 | $172.96 | $174.80 | $172.66 | $174.63 | $154.16 | 939,289 |
| 2018-07-20 | $172.68 | $174.24 | $171.71 | $173.00 | $152.72 | 1,287,361 |
| 2018-07-19 | $174.40 | $174.58 | $171.50 | $172.77 | $152.51 | 906,930 |
| 2018-07-18 | $167.94 | $175.35 | $166.08 | $174.48 | $154.02 | 1,737,890 |
| 2018-07-17 | $168.37 | $169.91 | $168.01 | $168.50 | $148.74 | 1,312,222 |
| 2018-07-16 | $166.85 | $169.67 | $166.85 | $168.12 | $148.41 | 1,518,226 |
| 2018-07-13 | $168.57 | $169.71 | $165.53 | $166.45 | $146.93 | 2,205,004 |
| 2018-07-12 | $172.18 | $172.26 | $168.26 | $168.84 | $149.04 | 1,742,215 |
| 2018-07-11 | $171.31 | $172.38 | $170.58 | $170.83 | $150.80 | 1,043,250 |
| 2018-07-10 | $172.97 | $173.06 | $170.59 | $171.90 | $151.75 | 1,810,413 |
| 2018-07-09 | $170.00 | $173.33 | $169.64 | $172.60 | $152.36 | 1,108,926 |
| 2018-07-06 | $168.38 | $169.86 | $167.80 | $168.96 | $149.15 | 829,492 |
| 2018-07-05 | $170.36 | $170.60 | $168.65 | $169.08 | $149.26 | 680,116 |
| 2018-07-03 | $170.87 | $171.27 | $168.84 | $169.06 | $149.24 | 383,104 |
| 2018-07-02 | $169.37 | $170.55 | $168.95 | $170.09 | $150.15 | 732,570 |
| 2018-06-29 | $170.37 | $173.11 | $170.14 | $170.15 | $150.20 | 1,491,368 |
| 2018-06-28 | $168.51 | $169.73 | $167.32 | $168.68 | $148.90 | 1,351,145 |
| 2018-06-27 | $171.66 | $172.63 | $168.27 | $168.47 | $148.72 | 987,780 |
| 2018-06-26 | $171.77 | $171.77 | $169.35 | $170.18 | $150.23 | 676,392 |
| 2018-06-25 | $172.64 | $173.13 | $170.40 | $171.84 | $151.69 | 662,072 |
| 2018-06-22 | $175.21 | $175.71 | $172.56 | $172.98 | $152.70 | 1,204,748 |
| 2018-06-21 | $174.35 | $175.48 | $173.04 | $174.53 | $154.07 | 1,385,903 |
| 2018-06-20 | $175.37 | $176.10 | $173.70 | $174.07 | $153.66 | 876,137 |
| 2018-06-19 | $172.58 | $174.88 | $172.31 | $174.37 | $153.93 | 1,223,306 |
| 2018-06-18 | $172.78 | $174.76 | $172.27 | $174.07 | $153.66 | 1,166,235 |
| 2018-06-15 | $174.15 | $174.99 | $172.13 | $174.74 | $154.25 | 2,243,068 |
| 2018-06-14 | $175.56 | $175.65 | $172.92 | $174.71 | $154.23 | 1,288,989 |
| 2018-06-13 | $175.49 | $176.87 | $173.61 | $174.40 | $153.95 | 905,666 |
| 2018-06-12 | $176.00 | $177.45 | $173.88 | $175.16 | $154.62 | 752,281 |
| 2018-06-11 | $177.61 | $179.17 | $175.47 | $175.78 | $155.17 | 871,538 |
| 2018-06-08 | $178.03 | $178.43 | $176.43 | $177.11 | $156.35 | 910,838 |
| 2018-06-07 | $179.04 | $180.13 | $176.84 | $177.67 | $156.84 | 782,302 |
| 2018-06-06 | $174.89 | $178.47 | $174.71 | $178.46 | $157.54 | 549,607 |
| 2018-06-05 | $174.38 | $175.07 | $172.83 | $174.34 | $153.90 | 543,404 |
| 2018-06-04 | $175.41 | $176.04 | $174.04 | $175.08 | $154.55 | 609,808 |
| 2018-06-01 | $174.25 | $175.98 | $173.82 | $174.68 | $154.20 | 537,281 |
| 2018-05-31 | $172.94 | $174.13 | $171.20 | $172.08 | $151.90 | 1,037,909 |
| 2018-05-30 | $174.09 | $175.00 | $172.24 | $174.13 | $153.00 | 648,910 |
| 2018-05-29 | $176.87 | $177.34 | $170.58 | $171.74 | $150.90 | 1,096,967 |
| 2018-05-25 | $179.04 | $180.16 | $178.33 | $179.08 | $157.35 | 424,167 |
| 2018-05-24 | $180.61 | $180.61 | $177.43 | $179.89 | $158.06 | 567,399 |
| 2018-05-23 | $182.79 | $183.71 | $179.83 | $180.76 | $158.83 | 458,743 |
| 2018-05-22 | $182.72 | $185.61 | $181.97 | $183.89 | $161.58 | 572,850 |
| 2018-05-21 | $182.35 | $183.47 | $181.59 | $182.05 | $159.96 | 568,558 |
| 2018-05-18 | $183.70 | $184.26 | $181.83 | $181.83 | $159.77 | 487,577 |
| 2018-05-17 | $184.10 | $184.80 | $182.38 | $184.25 | $161.90 | 544,282 |
| 2018-05-16 | $184.22 | $185.29 | $183.05 | $184.26 | $161.90 | 450,036 |
| 2018-05-15 | $183.93 | $186.33 | $183.39 | $184.39 | $162.02 | 552,428 |
| 2018-05-14 | $186.12 | $186.18 | $183.86 | $184.31 | $161.95 | 331,691 |
| 2018-05-11 | $185.89 | $187.07 | $185.13 | $185.64 | $163.12 | 423,826 |
| 2018-05-10 | $184.14 | $186.39 | $183.05 | $185.73 | $163.20 | 531,536 |
| 2018-05-09 | $182.23 | $185.08 | $181.08 | $184.11 | $161.77 | 636,058 |
| 2018-05-08 | $180.83 | $182.97 | $180.13 | $181.06 | $159.09 | 748,820 |
| 2018-05-07 | $180.69 | $181.96 | $178.59 | $180.92 | $158.97 | 712,885 |
| 2018-05-04 | $178.75 | $181.94 | $176.80 | $180.45 | $158.56 | 1,002,548 |
| 2018-05-03 | $178.70 | $181.22 | $176.14 | $179.59 | $157.80 | 1,067,876 |
| 2018-05-02 | $181.86 | $183.34 | $179.37 | $179.59 | $157.80 | 1,243,924 |
| 2018-05-01 | $181.42 | $183.71 | $180.33 | $182.78 | $160.60 | 854,327 |
| 2018-04-30 | $184.98 | $186.24 | $182.20 | $182.27 | $160.16 | 582,376 |
| 2018-04-27 | $182.27 | $185.44 | $182.27 | $184.50 | $162.11 | 759,101 |
| 2018-04-26 | $182.52 | $184.72 | $181.39 | $182.46 | $160.32 | 766,103 |
| 2018-04-25 | $181.55 | $184.78 | $179.93 | $182.52 | $160.38 | 898,869 |
| 2018-04-24 | $183.36 | $185.83 | $181.05 | $182.32 | $160.20 | 932,418 |
| 2018-04-23 | $181.87 | $183.71 | $180.70 | $181.98 | $159.90 | 981,698 |
| 2018-04-20 | $180.30 | $183.15 | $179.79 | $181.53 | $159.51 | 936,117 |
| 2018-04-19 | $178.36 | $181.05 | $177.82 | $180.24 | $158.37 | 1,070,489 |
| 2018-04-18 | $178.77 | $180.49 | $177.38 | $178.05 | $156.45 | 1,057,038 |
| 2018-04-17 | $182.20 | $183.85 | $175.90 | $177.43 | $155.90 | 1,092,822 |
| 2018-04-16 | $185.00 | $186.68 | $179.87 | $181.57 | $159.54 | 1,219,669 |
| 2018-04-13 | $188.80 | $188.80 | $182.16 | $183.16 | $160.94 | 941,190 |
| 2018-04-12 | $186.50 | $188.74 | $186.47 | $187.14 | $164.43 | 918,191 |
| 2018-04-11 | $184.50 | $186.45 | $184.19 | $184.93 | $162.49 | 600,726 |
| 2018-04-10 | $183.90 | $187.76 | $183.77 | $186.44 | $163.82 | 793,201 |
| 2018-04-09 | $182.89 | $186.77 | $182.34 | $182.84 | $160.66 | 424,696 |
| 2018-04-06 | $185.09 | $186.18 | $179.30 | $181.69 | $159.65 | 641,493 |
| 2018-04-05 | $187.23 | $187.84 | $184.85 | $186.56 | $163.93 | 498,373 |
| 2018-04-04 | $180.79 | $186.44 | $180.27 | $185.98 | $163.42 | 506,935 |
| 2018-04-03 | $180.85 | $183.95 | $180.07 | $183.02 | $160.81 | 537,913 |
| 2018-04-02 | $183.40 | $183.88 | $177.28 | $179.89 | $158.06 | 586,524 |
| 2018-03-29 | $181.82 | $184.36 | $180.54 | $184.36 | $161.99 | 861,567 |
| 2018-03-28 | $180.87 | $182.78 | $178.95 | $180.59 | $158.68 | 578,556 |
| 2018-03-27 | $184.80 | $185.39 | $178.99 | $180.33 | $158.45 | 510,319 |
| 2018-03-26 | $180.89 | $184.92 | $179.83 | $184.24 | $161.89 | 755,058 |
| 2018-03-23 | $182.45 | $183.71 | $177.01 | $177.51 | $155.97 | 945,765 |
| 2018-03-22 | $186.69 | $189.08 | $182.35 | $182.45 | $160.31 | 900,974 |
| 2018-03-21 | $189.22 | $192.15 | $188.22 | $189.65 | $166.64 | 410,869 |
| 2018-03-20 | $190.35 | $191.09 | $188.08 | $188.69 | $165.80 | 473,987 |
| 2018-03-19 | $190.39 | $190.97 | $187.09 | $189.29 | $166.32 | 590,160 |
| 2018-03-16 | $190.36 | $192.35 | $190.26 | $190.37 | $167.27 | 1,281,442 |
| 2018-03-15 | $191.26 | $191.69 | $189.35 | $190.33 | $167.24 | 357,593 |
| 2018-03-14 | $194.12 | $194.35 | $189.53 | $190.31 | $167.22 | 472,058 |
| 2018-03-13 | $196.26 | $196.30 | $192.47 | $193.05 | $169.63 | 401,542 |
| 2018-03-12 | $196.28 | $197.35 | $194.08 | $194.91 | $171.26 | 631,008 |
| 2018-03-09 | $196.28 | $196.86 | $194.44 | $196.81 | $172.93 | 780,775 |
| 2018-03-08 | $196.00 | $196.00 | $191.78 | $194.69 | $171.07 | 435,426 |
| 2018-03-07 | $194.04 | $195.44 | $191.86 | $195.19 | $171.51 | 594,452 |
| 2018-03-06 | $194.08 | $195.74 | $191.83 | $195.34 | $171.64 | 532,613 |
| 2018-03-05 | $188.94 | $195.25 | $186.15 | $193.75 | $170.24 | 663,829 |
| 2018-03-02 | $187.28 | $191.45 | $185.80 | $190.98 | $167.81 | 654,643 |
| 2018-03-01 | $190.60 | $191.99 | $187.24 | $188.85 | $165.29 | 832,222 |
| 2018-02-28 | $192.59 | $195.58 | $189.84 | $189.84 | $166.15 | 742,806 |
| 2018-02-27 | $195.67 | $197.37 | $192.19 | $192.19 | $168.21 | 506,444 |
| 2018-02-26 | $194.48 | $195.60 | $192.92 | $195.32 | $170.95 | 657,996 |
| 2018-02-23 | $190.26 | $193.68 | $189.99 | $193.51 | $169.37 | 518,651 |
| 2018-02-22 | $194.14 | $194.45 | $188.79 | $189.50 | $165.86 | 627,846 |
| 2018-02-21 | $191.03 | $196.64 | $190.91 | $192.82 | $168.76 | 826,275 |
| 2018-02-20 | $190.60 | $193.43 | $190.28 | $190.64 | $166.85 | 696,031 |
| 2018-02-16 | $189.92 | $194.24 | $189.92 | $191.64 | $167.73 | 792,211 |
| 2018-02-15 | $192.52 | $193.00 | $189.78 | $191.10 | $167.26 | 661,490 |
| 2018-02-14 | $185.15 | $192.30 | $184.92 | $191.98 | $168.03 | 759,180 |
| 2018-02-13 | $183.34 | $187.29 | $183.20 | $186.15 | $162.92 | 661,761 |
| 2018-02-12 | $183.42 | $187.37 | $181.20 | $184.75 | $161.70 | 770,644 |
| 2018-02-09 | $180.65 | $183.98 | $177.00 | $182.62 | $159.84 | 810,409 |
| 2018-02-08 | $185.20 | $185.63 | $178.23 | $178.35 | $156.10 | 940,239 |
| 2018-02-07 | $183.83 | $187.35 | $183.53 | $184.97 | $161.89 | 512,071 |
| 2018-02-06 | $175.31 | $188.36 | $175.31 | $185.06 | $161.97 | 1,388,418 |
| 2018-02-05 | $187.43 | $188.67 | $179.09 | $179.81 | $157.38 | 986,984 |
| 2018-02-02 | $192.00 | $193.85 | $188.70 | $189.20 | $165.59 | 562,991 |
| 2018-02-01 | $190.17 | $192.91 | $188.39 | $192.85 | $168.79 | 571,477 |
| 2018-01-31 | $190.54 | $192.68 | $189.84 | $190.78 | $166.98 | 626,424 |
| 2018-01-30 | $188.56 | $191.20 | $187.87 | $190.57 | $166.79 | 608,463 |
| 2018-01-29 | $189.75 | $191.93 | $189.57 | $189.79 | $166.11 | 623,597 |
| 2018-01-26 | $188.30 | $189.45 | $187.07 | $189.37 | $165.74 | 420,270 |
| 2018-01-25 | $190.06 | $190.06 | $187.26 | $187.66 | $164.25 | 581,102 |
| 2018-01-24 | $189.62 | $190.07 | $188.12 | $189.46 | $165.82 | 516,899 |
| 2018-01-23 | $187.35 | $190.10 | $187.26 | $188.83 | $165.27 | 930,668 |
| 2018-01-22 | $188.00 | $188.98 | $186.78 | $188.76 | $165.21 | 627,180 |
| 2018-01-19 | $187.43 | $188.85 | $186.70 | $188.78 | $165.23 | 745,069 |
| 2018-01-18 | $180.00 | $188.70 | $179.20 | $186.15 | $162.92 | 1,396,978 |
| 2018-01-17 | $178.50 | $179.61 | $175.60 | $179.21 | $156.85 | 822,141 |
| 2018-01-16 | $179.18 | $179.82 | $176.84 | $177.78 | $155.60 | 567,259 |
| 2018-01-12 | $178.68 | $179.49 | $177.61 | $178.52 | $156.25 | 439,557 |
| 2018-01-11 | $177.33 | $178.20 | $176.04 | $177.99 | $155.78 | 340,390 |
| 2018-01-10 | $175.25 | $178.42 | $174.92 | $176.75 | $154.70 | 547,234 |
| 2018-01-09 | $173.39 | $176.57 | $173.21 | $174.91 | $153.09 | 537,489 |
| 2018-01-08 | $172.64 | $172.92 | $171.73 | $172.42 | $150.91 | 468,289 |
| 2018-01-05 | $174.46 | $176.50 | $171.79 | $172.82 | $151.26 | 530,543 |
| 2018-01-04 | $173.40 | $176.71 | $173.05 | $173.44 | $151.80 | 624,994 |
| 2018-01-03 | $171.01 | $173.56 | $170.38 | $173.11 | $151.51 | 421,752 |
| 2018-01-02 | $172.48 | $172.90 | $170.00 | $171.19 | $149.83 | 424,005 |
| 2017-12-29 | $172.48 | $173.07 | $170.94 | $170.99 | $149.66 | 376,835 |
| 2017-12-28 | $171.78 | $172.33 | $171.27 | $172.29 | $150.79 | 224,174 |
| 2017-12-27 | $172.34 | $172.34 | $170.66 | $171.57 | $150.16 | 248,261 |
| 2017-12-26 | $173.26 | $173.91 | $171.09 | $171.99 | $150.53 | 306,857 |
| 2017-12-22 | $174.51 | $174.51 | $171.78 | $173.07 | $151.48 | 332,223 |
| 2017-12-21 | $174.15 | $174.68 | $172.70 | $173.59 | $151.93 | 439,710 |
| 2017-12-20 | $174.99 | $175.79 | $171.96 | $172.53 | $151.00 | 592,430 |
| 2017-12-19 | $174.80 | $175.25 | $173.20 | $173.90 | $152.20 | 509,356 |
| 2017-12-18 | $172.47 | $174.13 | $172.27 | $173.86 | $152.17 | 616,056 |
| 2017-12-15 | $170.35 | $172.63 | $169.43 | $170.90 | $149.58 | 1,470,298 |
| 2017-12-14 | $171.58 | $171.70 | $168.55 | $169.04 | $147.95 | 477,801 |
| 2017-12-13 | $172.73 | $173.77 | $170.74 | $171.02 | $149.68 | 509,840 |
| 2017-12-12 | $171.82 | $173.47 | $171.03 | $172.49 | $150.97 | 945,808 |
| 2017-12-11 | $171.61 | $171.79 | $169.42 | $170.51 | $149.24 | 656,334 |
| 2017-12-08 | $171.95 | $172.02 | $170.25 | $171.72 | $150.30 | 398,846 |
| 2017-12-07 | $169.25 | $171.59 | $168.31 | $171.07 | $149.73 | 463,754 |
| 2017-12-06 | $169.89 | $171.22 | $169.15 | $169.51 | $148.36 | 436,789 |
| 2017-12-05 | $172.82 | $173.57 | $169.97 | $170.43 | $149.17 | 598,014 |
| 2017-12-04 | $172.07 | $176.62 | $171.44 | $172.25 | $150.76 | 846,643 |
| 2017-12-01 | $169.59 | $169.99 | $163.27 | $169.47 | $148.33 | 699,563 |
| 2017-11-30 | $169.03 | $171.89 | $168.10 | $168.95 | $147.87 | 1,075,644 |
| 2017-11-29 | $165.00 | $170.68 | $165.00 | $169.11 | $147.36 | 766,831 |
| 2017-11-28 | $159.94 | $164.63 | $159.45 | $164.34 | $143.20 | 753,652 |
| 2017-11-27 | $159.08 | $160.37 | $158.56 | $159.50 | $138.98 | 346,557 |
| 2017-11-24 | $160.59 | $160.82 | $158.95 | $159.14 | $138.67 | 180,748 |
| 2017-11-22 | $160.50 | $161.29 | $159.28 | $159.92 | $139.35 | 388,226 |
| 2017-11-21 | $162.08 | $162.08 | $159.61 | $160.19 | $139.58 | 596,253 |
| 2017-11-20 | $160.73 | $161.63 | $160.37 | $161.61 | $140.82 | 289,938 |
| 2017-11-17 | $158.94 | $161.32 | $158.29 | $160.57 | $139.92 | 371,381 |
| 2017-11-16 | $161.73 | $162.78 | $159.75 | $159.87 | $139.31 | 514,469 |
| 2017-11-15 | $159.81 | $161.73 | $158.99 | $161.22 | $140.48 | 588,314 |
| 2017-11-14 | $158.58 | $161.19 | $158.58 | $160.71 | $140.04 | 488,405 |
| 2017-11-13 | $156.26 | $159.77 | $155.77 | $159.44 | $138.93 | 1,084,235 |
| 2017-11-10 | $158.60 | $159.28 | $157.06 | $157.10 | $136.89 | 672,290 |
| 2017-11-09 | $160.28 | $160.85 | $156.68 | $158.61 | $138.21 | 1,108,599 |
| 2017-11-08 | $162.69 | $163.00 | $160.34 | $161.21 | $140.47 | 1,142,439 |
| 2017-11-07 | $168.96 | $169.47 | $162.67 | $162.88 | $141.93 | 948,550 |
| 2017-11-06 | $168.20 | $169.18 | $168.19 | $168.71 | $147.01 | 516,435 |
| 2017-11-03 | $168.26 | $169.37 | $167.44 | $168.76 | $147.05 | 704,433 |
| 2017-11-02 | $167.32 | $169.41 | $166.39 | $169.03 | $147.29 | 541,719 |
| 2017-11-01 | $167.63 | $168.83 | $166.86 | $167.28 | $145.76 | 626,601 |
| 2017-10-31 | $166.50 | $168.40 | $166.42 | $166.77 | $145.32 | 604,359 |
| 2017-10-30 | $167.02 | $168.12 | $166.28 | $166.90 | $145.43 | 558,745 |
| 2017-10-27 | $167.15 | $168.19 | $166.26 | $167.82 | $146.23 | 458,836 |
| 2017-10-26 | $166.72 | $168.22 | $165.53 | $167.60 | $146.04 | 689,837 |
| 2017-10-25 | $166.98 | $167.19 | $164.77 | $165.83 | $144.50 | 564,522 |
| 2017-10-24 | $165.32 | $167.20 | $165.05 | $165.75 | $144.43 | 696,618 |
| 2017-10-23 | $165.31 | $165.75 | $164.48 | $164.94 | $143.72 | 592,848 |
| 2017-10-20 | $164.36 | $166.35 | $163.83 | $165.20 | $143.95 | 993,919 |
| 2017-10-19 | $159.56 | $163.60 | $159.30 | $162.26 | $141.39 | 734,634 |
| 2017-10-18 | $163.44 | $163.90 | $159.68 | $160.62 | $139.96 | 1,302,519 |
| 2017-10-17 | $164.53 | $164.70 | $163.21 | $164.14 | $143.03 | 570,768 |
| 2017-10-16 | $163.10 | $164.46 | $163.10 | $164.22 | $143.10 | 728,343 |
| 2017-10-13 | $162.35 | $163.67 | $160.90 | $163.21 | $142.22 | 598,795 |
| 2017-10-12 | $163.25 | $164.50 | $162.74 | $162.83 | $141.88 | 650,450 |
| 2017-10-11 | $162.62 | $163.71 | $161.70 | $163.15 | $142.16 | 386,757 |
| 2017-10-10 | $161.09 | $163.30 | $161.09 | $163.16 | $142.17 | 526,545 |
| 2017-10-09 | $162.28 | $162.76 | $160.77 | $161.17 | $140.44 | 337,400 |
| 2017-10-06 | $161.96 | $162.82 | $160.73 | $162.08 | $141.23 | 446,460 |
| 2017-10-05 | $160.75 | $162.00 | $159.87 | $161.57 | $140.79 | 697,728 |
| 2017-10-04 | $161.00 | $161.68 | $160.01 | $160.69 | $140.02 | 429,278 |
| 2017-10-03 | $161.58 | $162.21 | $160.26 | $161.31 | $140.56 | 391,404 |
| 2017-10-02 | $161.17 | $161.67 | $159.32 | $161.39 | $140.63 | 673,567 |
| 2017-09-29 | $159.33 | $161.78 | $158.96 | $161.04 | $140.32 | 645,566 |
| 2017-09-28 | $158.10 | $159.26 | $156.39 | $159.22 | $138.74 | 820,081 |
| 2017-09-27 | $157.62 | $159.17 | $156.39 | $157.91 | $137.60 | 799,775 |
| 2017-09-26 | $155.29 | $155.55 | $153.97 | $155.44 | $135.45 | 641,922 |
| 2017-09-25 | $153.67 | $154.82 | $153.09 | $154.71 | $134.81 | 660,479 |
| 2017-09-22 | $154.18 | $154.33 | $153.21 | $153.82 | $134.03 | 494,609 |
| 2017-09-21 | $154.58 | $155.82 | $154.22 | $154.42 | $134.56 | 486,087 |
| 2017-09-20 | $153.06 | $155.13 | $151.68 | $154.56 | $134.68 | 673,568 |
| 2017-09-19 | $151.50 | $153.52 | $151.04 | $152.71 | $133.07 | 492,905 |
| 2017-09-18 | $150.63 | $152.42 | $150.15 | $151.67 | $132.16 | 689,043 |
| 2017-09-15 | $149.72 | $150.01 | $148.52 | $149.99 | $130.70 | 1,546,583 |
| 2017-09-14 | $150.43 | $150.98 | $149.60 | $149.92 | $130.64 | 1,801,806 |
| 2017-09-13 | $148.42 | $150.79 | $148.03 | $150.50 | $131.14 | 966,446 |
| 2017-09-12 | $147.17 | $149.65 | $146.74 | $149.02 | $129.85 | 833,213 |
| 2017-09-11 | $146.33 | $147.67 | $145.56 | $146.52 | $127.67 | 721,982 |
| 2017-09-08 | $142.36 | $144.73 | $142.17 | $144.07 | $125.54 | 718,523 |
| 2017-09-07 | $145.25 | $145.25 | $141.12 | $142.47 | $124.14 | 746,323 |
| 2017-09-06 | $146.46 | $146.83 | $144.59 | $145.16 | $126.49 | 469,532 |
| 2017-09-05 | $147.64 | $148.15 | $145.24 | $145.45 | $126.74 | 692,885 |
| 2017-09-01 | $148.66 | $150.38 | $148.10 | $149.00 | $129.83 | 797,088 |
| 2017-08-31 | $150.05 | $150.05 | $147.74 | $147.86 | $128.84 | 568,208 |
| 2017-08-30 | $149.75 | $150.30 | $149.03 | $149.29 | $130.09 | 653,197 |
| 2017-08-29 | $149.93 | $150.52 | $149.16 | $150.13 | $130.16 | 899,358 |
| 2017-08-28 | $154.04 | $154.49 | $151.28 | $152.00 | $131.79 | 478,877 |
| 2017-08-25 | $153.31 | $154.51 | $153.31 | $153.80 | $133.35 | 487,063 |
| 2017-08-24 | $153.54 | $153.63 | $152.57 | $152.83 | $132.51 | 405,487 |
| 2017-08-23 | $152.53 | $154.62 | $152.42 | $153.21 | $132.83 | 469,248 |
| 2017-08-22 | $152.97 | $153.78 | $152.30 | $153.60 | $133.17 | 457,388 |
| 2017-08-21 | $153.46 | $153.46 | $151.79 | $152.49 | $132.21 | 581,365 |
| 2017-08-18 | $153.04 | $154.79 | $152.04 | $153.43 | $133.03 | 617,086 |
| 2017-08-17 | $158.21 | $158.46 | $153.69 | $153.87 | $133.41 | 499,742 |
| 2017-08-16 | $159.12 | $159.74 | $158.14 | $158.60 | $137.51 | 415,894 |
| 2017-08-15 | $160.11 | $160.72 | $158.39 | $158.50 | $137.42 | 390,028 |
| 2017-08-14 | $157.88 | $159.76 | $157.88 | $159.09 | $137.93 | 378,099 |
| 2017-08-11 | $159.40 | $160.15 | $156.03 | $156.60 | $135.77 | 631,328 |
| 2017-08-10 | $162.00 | $162.63 | $158.62 | $158.72 | $137.61 | 803,634 |
| 2017-08-09 | $163.33 | $164.36 | $162.43 | $163.00 | $141.32 | 761,120 |
| 2017-08-08 | $163.30 | $166.70 | $163.20 | $164.37 | $142.51 | 570,610 |
| 2017-08-07 | $163.34 | $164.61 | $162.73 | $163.62 | $141.86 | 479,820 |
| 2017-08-04 | $163.99 | $165.21 | $163.12 | $163.58 | $141.83 | 678,962 |
| 2017-08-03 | $164.64 | $164.88 | $163.10 | $163.79 | $142.01 | 607,814 |
| 2017-08-02 | $164.19 | $164.94 | $163.59 | $164.92 | $142.99 | 436,949 |
| 2017-08-01 | $163.88 | $165.14 | $163.44 | $164.66 | $142.76 | 947,054 |
| 2017-07-31 | $160.82 | $164.23 | $160.44 | $163.15 | $141.45 | 690,532 |
| 2017-07-28 | $159.00 | $161.67 | $158.42 | $160.59 | $139.23 | 724,515 |
| 2017-07-27 | $158.06 | $159.07 | $157.26 | $159.01 | $137.86 | 834,740 |
| 2017-07-26 | $161.97 | $161.97 | $157.55 | $157.98 | $136.97 | 925,977 |
| 2017-07-25 | $163.12 | $163.91 | $161.08 | $161.50 | $140.02 | 1,311,771 |
| 2017-07-24 | $158.21 | $161.36 | $158.21 | $160.34 | $139.02 | 945,775 |
| 2017-07-21 | $159.56 | $160.57 | $157.63 | $158.11 | $137.08 | 665,029 |
| 2017-07-20 | $162.62 | $162.95 | $159.07 | $160.34 | $139.02 | 779,570 |
| 2017-07-19 | $166.82 | $166.85 | $160.90 | $162.48 | $140.87 | 1,543,002 |
| 2017-07-18 | $164.83 | $165.90 | $164.34 | $165.48 | $143.47 | 1,051,387 |
| 2017-07-17 | $165.55 | $166.35 | $164.18 | $165.99 | $143.92 | 594,080 |
| 2017-07-14 | $165.16 | $166.45 | $164.30 | $165.77 | $143.72 | 465,398 |
| 2017-07-13 | $165.58 | $166.81 | $164.93 | $166.54 | $144.39 | 440,414 |
| 2017-07-12 | $164.88 | $165.50 | $163.71 | $165.24 | $143.26 | 628,500 |
| 2017-07-11 | $164.91 | $166.18 | $163.36 | $165.17 | $143.20 | 980,788 |
| 2017-07-10 | $164.70 | $165.40 | $163.99 | $164.36 | $142.50 | 579,288 |
| 2017-07-07 | $164.72 | $165.39 | $163.62 | $165.11 | $143.15 | 524,996 |
| 2017-07-06 | $164.38 | $165.53 | $163.44 | $163.59 | $141.83 | 699,181 |
| 2017-07-05 | $164.44 | $165.33 | $163.16 | $164.44 | $142.57 | 532,088 |
| 2017-07-03 | $162.98 | $165.26 | $162.35 | $164.31 | $142.46 | 386,266 |
| 2017-06-30 | $162.27 | $162.62 | $159.73 | $161.95 | $140.41 | 744,255 |
| 2017-06-29 | $163.11 | $163.90 | $159.29 | $161.18 | $139.74 | 1,342,047 |
| 2017-06-28 | $160.57 | $161.94 | $160.19 | $161.65 | $140.15 | 618,941 |
| 2017-06-27 | $159.93 | $161.33 | $159.10 | $159.16 | $137.99 | 419,601 |
| 2017-06-26 | $158.26 | $159.24 | $157.26 | $158.81 | $137.69 | 373,874 |
| 2017-06-23 | $160.26 | $160.26 | $157.31 | $157.84 | $136.85 | 885,879 |
| 2017-06-22 | $160.41 | $160.68 | $158.47 | $159.49 | $138.28 | 435,999 |
| 2017-06-21 | $162.38 | $162.69 | $160.53 | $161.03 | $139.61 | 396,832 |
| 2017-06-20 | $161.91 | $162.78 | $161.40 | $161.80 | $140.28 | 617,325 |
| 2017-06-19 | $162.79 | $163.13 | $161.82 | $162.66 | $141.03 | 378,731 |
| 2017-06-16 | $161.66 | $162.70 | $160.77 | $161.67 | $140.17 | 860,685 |
| 2017-06-15 | $161.77 | $162.99 | $160.11 | $161.51 | $140.03 | 405,501 |
| 2017-06-14 | $160.66 | $162.68 | $159.16 | $162.55 | $140.93 | 634,532 |
| 2017-06-13 | $163.11 | $163.85 | $162.00 | $162.68 | $141.05 | 706,620 |
| 2017-06-12 | $163.50 | $163.96 | $161.84 | $162.44 | $140.84 | 915,180 |
| 2017-06-09 | $160.08 | $164.03 | $160.08 | $163.36 | $141.63 | 698,499 |
| 2017-06-08 | $156.71 | $160.72 | $155.85 | $159.08 | $137.92 | 829,432 |
| 2017-06-07 | $156.22 | $157.48 | $155.64 | $156.72 | $135.88 | 705,087 |
| 2017-06-06 | $155.88 | $156.54 | $155.10 | $155.87 | $135.14 | 588,626 |
| 2017-06-05 | $157.63 | $159.15 | $156.88 | $157.18 | $136.28 | 611,748 |
| 2017-06-02 | $157.52 | $158.73 | $156.51 | $157.59 | $136.63 | 644,782 |
| 2017-06-01 | $157.56 | $159.01 | $155.52 | $158.70 | $137.59 | 624,728 |
| 2017-05-31 | $158.20 | $158.57 | $155.19 | $156.47 | $135.66 | 1,050,215 |
| 2017-05-30 | $159.01 | $159.07 | $156.47 | $158.07 | $137.05 | 475,419 |
| 2017-05-26 | $160.55 | $161.62 | $159.99 | $160.20 | $138.24 | 410,517 |
| 2017-05-25 | $160.73 | $161.82 | $159.96 | $161.20 | $139.10 | 782,062 |
| 2017-05-24 | $161.67 | $161.77 | $159.82 | $160.41 | $138.42 | 956,042 |
| 2017-05-23 | $158.77 | $162.16 | $158.42 | $161.30 | $139.19 | 580,919 |
| 2017-05-22 | $157.89 | $158.95 | $155.79 | $158.75 | $136.99 | 641,143 |
| 2017-05-19 | $157.13 | $158.92 | $156.76 | $157.30 | $135.74 | 842,998 |
| 2017-05-18 | $156.27 | $158.19 | $155.64 | $157.08 | $135.55 | 891,959 |
| 2017-05-17 | $158.04 | $159.75 | $155.47 | $156.53 | $135.07 | 1,081,373 |
| 2017-05-16 | $160.76 | $163.50 | $160.28 | $162.37 | $140.11 | 1,274,810 |
| 2017-05-15 | $157.94 | $160.64 | $157.54 | $160.54 | $138.53 | 1,171,347 |
| 2017-05-12 | $157.27 | $158.03 | $156.30 | $157.81 | $136.18 | 558,963 |
| 2017-05-11 | $158.66 | $159.29 | $156.86 | $158.43 | $136.71 | 424,667 |
| 2017-05-10 | $158.74 | $159.47 | $158.19 | $159.30 | $137.46 | 440,494 |
| 2017-05-09 | $160.07 | $161.84 | $158.83 | $159.31 | $137.47 | 483,920 |
| 2017-05-08 | $158.74 | $160.01 | $158.12 | $159.90 | $137.98 | 417,628 |
| 2017-05-05 | $159.34 | $159.61 | $157.78 | $158.93 | $137.14 | 363,324 |
| 2017-05-04 | $160.29 | $160.88 | $158.19 | $159.09 | $137.28 | 949,605 |
| 2017-05-03 | $155.91 | $159.90 | $155.63 | $159.30 | $137.46 | 619,262 |
| 2017-05-02 | $157.49 | $157.87 | $155.95 | $156.80 | $135.31 | 456,981 |
| 2017-05-01 | $156.88 | $157.89 | $155.39 | $156.96 | $135.44 | 593,529 |
| 2017-04-28 | $156.76 | $157.63 | $155.35 | $155.41 | $134.11 | 431,725 |
| 2017-04-27 | $158.81 | $159.45 | $156.32 | $156.95 | $135.43 | 354,648 |
| 2017-04-26 | $157.30 | $159.57 | $157.30 | $158.69 | $136.94 | 721,269 |
| 2017-04-25 | $158.36 | $159.91 | $157.66 | $157.73 | $136.11 | 813,793 |
| 2017-04-24 | $157.57 | $158.87 | $156.71 | $156.97 | $135.45 | 693,298 |
| 2017-04-21 | $153.87 | $155.25 | $153.46 | $153.91 | $132.81 | 630,569 |
| 2017-04-20 | $152.87 | $154.83 | $152.17 | $154.28 | $133.13 | 613,370 |
| 2017-04-19 | $153.10 | $153.76 | $151.17 | $151.48 | $130.71 | 802,204 |
| 2017-04-18 | $153.18 | $154.49 | $150.63 | $151.85 | $131.03 | 1,264,928 |
| 2017-04-17 | $149.51 | $153.86 | $149.12 | $153.71 | $132.64 | 1,406,042 |
| 2017-04-13 | $149.20 | $150.36 | $147.55 | $147.93 | $127.65 | 1,516,497 |
| 2017-04-12 | $150.64 | $151.55 | $148.84 | $149.82 | $129.28 | 1,071,228 |
| 2017-04-11 | $150.77 | $151.48 | $149.66 | $151.48 | $130.71 | 616,014 |
| 2017-04-10 | $152.75 | $153.81 | $150.96 | $151.55 | $130.78 | 548,176 |
| 2017-04-07 | $152.38 | $153.90 | $151.72 | $153.02 | $132.04 | 589,266 |
| 2017-04-06 | $152.37 | $153.69 | $151.20 | $153.37 | $132.35 | 798,075 |
| 2017-04-05 | $155.68 | $156.26 | $152.10 | $152.38 | $131.49 | 575,316 |
| 2017-04-04 | $153.81 | $155.22 | $153.43 | $154.19 | $133.05 | 659,930 |
| 2017-04-03 | $155.27 | $155.88 | $152.49 | $154.49 | $133.31 | 820,714 |
| 2017-03-31 | $155.89 | $156.57 | $154.51 | $154.73 | $133.52 | 504,668 |
| 2017-03-30 | $154.13 | $157.37 | $154.13 | $156.64 | $135.17 | 756,205 |
| 2017-03-29 | $155.26 | $155.84 | $154.03 | $154.43 | $133.26 | 457,089 |
| 2017-03-28 | $154.30 | $156.72 | $153.74 | $156.06 | $134.67 | 877,433 |
| 2017-03-27 | $151.29 | $154.46 | $149.51 | $154.17 | $133.04 | 810,952 |
| 2017-03-24 | $155.93 | $156.86 | $153.57 | $154.97 | $133.73 | 875,472 |
| 2017-03-23 | $154.65 | $157.50 | $153.56 | $154.97 | $133.73 | 965,669 |
| 2017-03-22 | $154.28 | $156.15 | $151.68 | $154.76 | $133.54 | 1,004,284 |
| 2017-03-21 | $161.96 | $162.29 | $154.80 | $155.05 | $133.80 | 1,337,197 |
| 2017-03-20 | $161.67 | $162.99 | $160.66 | $160.94 | $138.88 | 875,803 |
| 2017-03-17 | $164.32 | $164.87 | $161.45 | $162.09 | $139.87 | 2,603,070 |
| 2017-03-16 | $163.75 | $165.58 | $163.25 | $164.49 | $141.94 | 718,157 |
| 2017-03-15 | $166.53 | $166.73 | $163.57 | $163.75 | $141.30 | 789,506 |
| 2017-03-14 | $164.91 | $166.28 | $163.51 | $165.96 | $143.21 | 534,467 |
| 2017-03-13 | $166.09 | $166.53 | $165.09 | $165.48 | $142.80 | 988,841 |
| 2017-03-10 | $167.63 | $167.63 | $164.69 | $166.19 | $143.41 | 913,456 |
| 2017-03-09 | $167.29 | $167.77 | $165.94 | $166.53 | $143.70 | 608,358 |
| 2017-03-08 | $168.07 | $168.49 | $166.13 | $166.66 | $143.81 | 539,344 |
| 2017-03-07 | $166.79 | $167.98 | $165.63 | $166.73 | $143.87 | 614,586 |
| 2017-03-06 | $166.56 | $167.88 | $165.01 | $166.97 | $144.08 | 804,980 |
| 2017-03-03 | $167.26 | $168.35 | $167.09 | $168.01 | $144.98 | 621,768 |
| 2017-03-02 | $172.01 | $172.01 | $166.57 | $167.12 | $144.21 | 877,890 |
| 2017-03-01 | $169.64 | $173.72 | $169.45 | $172.21 | $147.94 | 1,050,100 |
| 2017-02-28 | $167.19 | $168.08 | $166.10 | $166.97 | $143.44 | 1,042,172 |
| 2017-02-27 | $168.74 | $169.16 | $167.85 | $167.95 | $144.28 | 991,343 |
| 2017-02-24 | $168.56 | $169.13 | $167.43 | $168.67 | $144.90 | 1,257,583 |
| 2017-02-23 | $168.35 | $170.09 | $167.39 | $169.78 | $145.85 | 877,627 |
| 2017-02-22 | $166.88 | $168.61 | $166.69 | $168.03 | $144.35 | 929,017 |
| 2017-02-21 | $168.25 | $169.33 | $167.39 | $167.93 | $144.26 | 809,448 |
| 2017-02-17 | $166.48 | $168.02 | $166.25 | $167.91 | $144.25 | 731,495 |
| 2017-02-16 | $168.87 | $169.16 | $166.46 | $167.58 | $143.96 | 1,182,956 |
| 2017-02-15 | $168.95 | $170.81 | $167.98 | $169.13 | $145.29 | 950,654 |
| 2017-02-14 | $166.98 | $169.08 | $166.47 | $168.22 | $144.51 | 1,077,614 |
| 2017-02-13 | $166.10 | $168.29 | $165.93 | $166.80 | $143.29 | 959,180 |
| 2017-02-10 | $165.14 | $165.98 | $164.41 | $165.31 | $142.01 | 633,956 |
| 2017-02-09 | $162.94 | $165.17 | $162.05 | $164.48 | $141.30 | 788,083 |
| 2017-02-08 | $161.67 | $163.19 | $160.77 | $162.80 | $139.86 | 845,739 |
| 2017-02-07 | $164.25 | $164.25 | $162.33 | $162.50 | $139.60 | 847,432 |
| 2017-02-06 | $162.62 | $163.98 | $161.57 | $163.45 | $140.41 | 692,978 |
| 2017-02-03 | $163.89 | $164.47 | $162.72 | $163.89 | $140.79 | 1,272,589 |
| 2017-02-02 | $161.41 | $162.95 | $160.52 | $162.11 | $139.26 | 820,304 |
| 2017-02-01 | $163.99 | $166.34 | $162.62 | $162.72 | $139.79 | 1,136,770 |
| 2017-01-31 | $162.16 | $163.25 | $161.39 | $162.57 | $139.66 | 982,271 |
| 2017-01-30 | $163.94 | $163.94 | $161.39 | $163.25 | $140.24 | 708,810 |
| 2017-01-27 | $163.40 | $164.53 | $163.02 | $164.04 | $140.92 | 640,053 |
| 2017-01-26 | $162.38 | $163.97 | $161.89 | $163.63 | $140.57 | 894,358 |
| 2017-01-25 | $160.80 | $162.88 | $160.07 | $162.20 | $139.34 | 1,065,600 |
| 2017-01-24 | $156.77 | $160.22 | $156.30 | $159.59 | $137.10 | 832,019 |
| 2017-01-23 | $155.91 | $157.14 | $155.32 | $155.94 | $133.96 | 1,143,752 |
| 2017-01-20 | $155.74 | $157.71 | $155.49 | $157.03 | $134.90 | 632,860 |
| 2017-01-19 | $155.00 | $157.40 | $152.62 | $155.35 | $133.46 | 889,980 |
| 2017-01-18 | $153.54 | $154.86 | $152.20 | $154.64 | $132.85 | 1,065,832 |
| 2017-01-17 | $154.02 | $154.29 | $152.46 | $152.68 | $131.16 | 1,078,377 |
| 2017-01-13 | $156.28 | $158.75 | $155.48 | $156.07 | $134.07 | 934,906 |
| 2017-01-12 | $156.39 | $156.39 | $154.23 | $155.35 | $133.46 | 827,861 |
| 2017-01-11 | $156.45 | $157.09 | $155.31 | $157.01 | $134.88 | 679,676 |
| 2017-01-10 | $156.12 | $157.46 | $155.45 | $156.70 | $134.61 | 674,870 |
| 2017-01-09 | $155.50 | $156.80 | $154.66 | $155.96 | $133.98 | 696,104 |
| 2017-01-06 | $155.91 | $157.12 | $155.50 | $156.56 | $134.49 | 932,048 |
| 2017-01-05 | $157.26 | $157.41 | $154.35 | $155.38 | $133.48 | 952,105 |
| 2017-01-04 | $156.90 | $158.25 | $156.44 | $157.70 | $135.47 | 765,932 |
| 2017-01-03 | $158.20 | $160.77 | $155.74 | $156.74 | $134.65 | 1,259,082 |
| 2016-12-30 | $156.35 | $156.83 | $155.36 | $156.43 | $134.38 | 836,905 |
| 2016-12-29 | $156.72 | $157.08 | $154.81 | $155.63 | $133.70 | 508,976 |
| 2016-12-28 | $158.35 | $158.35 | $156.26 | $156.65 | $134.57 | 439,524 |
| 2016-12-27 | $157.48 | $158.10 | $156.86 | $158.10 | $135.82 | 467,863 |
| 2016-12-23 | $156.09 | $157.12 | $155.50 | $157.10 | $134.96 | 506,513 |
| 2016-12-22 | $155.75 | $156.24 | $155.26 | $156.03 | $134.04 | 954,867 |
| 2016-12-21 | $157.05 | $157.05 | $155.85 | $155.91 | $133.94 | 937,683 |
| 2016-12-20 | $155.00 | $157.27 | $154.98 | $157.02 | $134.89 | 853,921 |
| 2016-12-19 | $152.77 | $154.21 | $151.82 | $154.18 | $132.45 | 677,054 |
| 2016-12-16 | $153.50 | $154.41 | $152.09 | $152.49 | $131.00 | 2,080,189 |
| 2016-12-15 | $153.05 | $154.91 | $151.67 | $153.85 | $132.17 | 1,019,857 |
| 2016-12-14 | $152.33 | $154.51 | $151.92 | $152.86 | $131.32 | 1,858,008 |
| 2016-12-13 | $153.50 | $154.13 | $151.90 | $153.22 | $131.63 | 1,175,252 |
| 2016-12-12 | $153.32 | $154.79 | $151.44 | $152.80 | $131.26 | 929,410 |
| 2016-12-09 | $153.31 | $154.18 | $151.76 | $154.17 | $132.44 | 1,079,912 |
| 2016-12-08 | $152.00 | $154.76 | $151.46 | $153.50 | $131.87 | 1,311,081 |
| 2016-12-07 | $149.29 | $151.51 | $148.63 | $151.29 | $129.97 | 891,654 |
| 2016-12-06 | $148.41 | $149.03 | $147.15 | $148.91 | $127.92 | 711,455 |
| 2016-12-05 | $147.25 | $148.46 | $146.58 | $147.34 | $126.57 | 1,531,468 |
| 2016-12-02 | $146.26 | $146.91 | $144.73 | $146.16 | $125.56 | 749,667 |
| 2016-12-01 | $144.74 | $147.30 | $144.34 | $147.09 | $126.36 | 1,502,976 |
| 2016-11-30 | $142.28 | $144.38 | $141.69 | $143.94 | $123.65 | 1,255,454 |
| 2016-11-29 | $141.16 | $141.73 | $140.47 | $140.79 | $120.36 | 930,069 |
| 2016-11-28 | $142.40 | $143.24 | $140.35 | $140.72 | $120.30 | 1,237,003 |
| 2016-11-25 | $143.53 | $143.71 | $142.60 | $143.71 | $122.86 | 324,676 |
| 2016-11-23 | $142.91 | $143.99 | $141.44 | $143.57 | $122.74 | 1,030,682 |
| 2016-11-22 | $141.50 | $142.65 | $141.09 | $142.29 | $121.64 | 1,451,023 |
| 2016-11-21 | $141.67 | $141.67 | $139.79 | $141.06 | $120.59 | 898,345 |
| 2016-11-18 | $141.34 | $141.99 | $139.46 | $141.26 | $120.76 | 1,331,087 |
| 2016-11-17 | $137.26 | $140.12 | $137.04 | $139.91 | $119.61 | 1,590,949 |
| 2016-11-16 | $136.88 | $137.77 | $136.11 | $136.74 | $116.90 | 995,493 |
| 2016-11-15 | $135.78 | $139.01 | $134.63 | $138.85 | $118.70 | 1,447,648 |
| 2016-11-14 | $136.75 | $140.58 | $136.75 | $139.95 | $119.64 | 1,671,311 |
| 2016-11-11 | $133.31 | $136.16 | $132.70 | $136.00 | $116.27 | 1,585,239 |
| 2016-11-10 | $132.15 | $135.20 | $129.26 | $133.71 | $114.31 | 2,907,861 |
| 2016-11-09 | $125.45 | $132.08 | $125.09 | $131.54 | $112.45 | 2,238,643 |
| 2016-11-08 | $124.31 | $125.40 | $123.38 | $125.13 | $106.97 | 1,093,988 |
| 2016-11-07 | $123.13 | $124.94 | $122.92 | $124.88 | $106.76 | 1,258,341 |
| 2016-11-04 | $121.28 | $122.57 | $120.31 | $121.81 | $104.14 | 879,573 |
| 2016-11-03 | $122.25 | $122.82 | $120.90 | $121.41 | $103.79 | 885,748 |
| 2016-11-02 | $122.11 | $122.36 | $120.93 | $121.81 | $104.14 | 1,234,654 |
| 2016-11-01 | $123.33 | $123.33 | $121.55 | $122.89 | $105.06 | 959,269 |
| 2016-10-31 | $122.40 | $123.34 | $122.11 | $122.73 | $104.92 | 915,184 |
| 2016-10-28 | $122.37 | $122.53 | $120.97 | $122.07 | $104.36 | 864,435 |
| 2016-10-27 | $120.91 | $122.71 | $120.09 | $121.98 | $104.28 | 989,303 |
| 2016-10-26 | $118.80 | $120.37 | $118.20 | $120.19 | $102.75 | 589,126 |
| 2016-10-25 | $118.97 | $119.38 | $118.27 | $119.05 | $101.78 | 591,755 |
| 2016-10-24 | $119.21 | $119.70 | $118.65 | $118.92 | $101.67 | 667,276 |
| 2016-10-21 | $117.70 | $119.03 | $117.30 | $118.91 | $101.66 | 630,967 |
| 2016-10-20 | $117.43 | $119.15 | $117.29 | $118.85 | $101.61 | 1,078,869 |
| 2016-10-19 | $116.20 | $118.70 | $114.56 | $117.50 | $100.45 | 1,511,261 |
| 2016-10-18 | $115.07 | $115.56 | $113.42 | $115.27 | $98.54 | 831,503 |
| 2016-10-17 | $114.62 | $115.18 | $113.64 | $114.00 | $97.46 | 571,359 |
| 2016-10-14 | $114.66 | $115.33 | $113.58 | $113.87 | $97.35 | 1,138,814 |
| 2016-10-13 | $115.49 | $115.49 | $112.25 | $113.17 | $96.75 | 1,142,944 |
| 2016-10-12 | $116.31 | $117.39 | $116.03 | $116.86 | $99.90 | 614,296 |
| 2016-10-11 | $117.83 | $118.22 | $115.68 | $116.06 | $99.22 | 1,010,263 |
| 2016-10-10 | $118.36 | $118.75 | $117.78 | $117.89 | $100.78 | 524,686 |
| 2016-10-07 | $118.10 | $118.30 | $116.66 | $117.83 | $100.73 | 440,781 |
| 2016-10-06 | $117.77 | $118.76 | $117.16 | $118.34 | $101.17 | 494,720 |
| 2016-10-05 | $116.89 | $118.58 | $116.62 | $118.06 | $100.93 | 640,416 |
| 2016-10-04 | $115.68 | $117.13 | $115.22 | $116.48 | $99.58 | 540,293 |
| 2016-10-03 | $115.62 | $116.18 | $114.99 | $115.20 | $98.48 | 591,546 |
| 2016-09-30 | $115.28 | $116.68 | $114.39 | $116.10 | $99.25 | 708,905 |
| 2016-09-29 | $115.33 | $116.81 | $113.88 | $114.54 | $97.92 | 809,153 |
| 2016-09-28 | $115.90 | $116.17 | $114.25 | $115.71 | $98.92 | 569,286 |
| 2016-09-27 | $113.78 | $115.54 | $113.58 | $115.53 | $98.77 | 447,141 |
| 2016-09-26 | $116.48 | $116.48 | $113.99 | $114.16 | $97.60 | 633,808 |
| 2016-09-23 | $116.04 | $117.53 | $116.01 | $117.12 | $100.13 | 891,846 |
| 2016-09-22 | $115.99 | $116.59 | $115.51 | $116.55 | $99.64 | 569,307 |
| 2016-09-21 | $116.00 | $116.85 | $115.13 | $115.70 | $98.91 | 534,689 |
| 2016-09-20 | $115.77 | $116.14 | $115.20 | $115.33 | $98.60 | 350,519 |
| 2016-09-19 | $115.33 | $115.96 | $114.51 | $115.03 | $98.34 | 508,496 |
| 2016-09-16 | $115.11 | $115.11 | $113.93 | $114.81 | $98.15 | 1,241,329 |
| 2016-09-15 | $115.28 | $116.04 | $115.02 | $115.65 | $98.87 | 643,376 |
| 2016-09-14 | $115.95 | $117.11 | $115.41 | $115.57 | $98.80 | 779,927 |
| 2016-09-13 | $116.54 | $116.90 | $115.13 | $116.14 | $99.29 | 732,539 |
| 2016-09-12 | $116.52 | $118.33 | $115.66 | $118.13 | $100.99 | 818,814 |
| 2016-09-09 | $116.05 | $117.71 | $115.68 | $117.09 | $100.10 | 1,531,644 |
| 2016-09-08 | $116.13 | $116.92 | $115.72 | $116.21 | $99.35 | 1,465,791 |
| 2016-09-07 | $115.30 | $116.00 | $115.02 | $116.00 | $99.17 | 667,434 |
| 2016-09-06 | $117.56 | $117.70 | $115.15 | $115.80 | $99.00 | 905,670 |
| 2016-09-02 | $117.72 | $117.90 | $116.80 | $117.34 | $100.31 | 1,068,229 |
| 2016-09-01 | $118.68 | $118.92 | $116.09 | $117.32 | $100.30 | 774,554 |
| 2016-08-31 | $117.96 | $118.60 | $117.22 | $118.33 | $101.16 | 935,224 |
| 2016-08-30 | $117.84 | $118.16 | $116.90 | $117.95 | $100.84 | 1,641,407 |
| 2016-08-29 | $118.00 | $118.75 | $117.97 | $118.21 | $100.46 | 774,406 |
| 2016-08-26 | $117.88 | $118.68 | $116.53 | $117.70 | $100.03 | 801,507 |
| 2016-08-25 | $117.27 | $117.82 | $116.85 | $117.45 | $99.82 | 846,058 |
| 2016-08-24 | $117.89 | $118.58 | $117.17 | $117.20 | $99.60 | 616,686 |
| 2016-08-23 | $118.31 | $118.62 | $117.96 | $118.01 | $100.29 | 418,186 |
| 2016-08-22 | $117.20 | $117.89 | $116.78 | $117.88 | $100.18 | 333,935 |
| 2016-08-19 | $117.68 | $117.76 | $116.98 | $117.66 | $99.99 | 318,379 |
| 2016-08-18 | $117.58 | $117.90 | $117.10 | $117.90 | $100.20 | 448,938 |
| 2016-08-17 | $117.38 | $117.94 | $116.90 | $117.47 | $99.83 | 440,071 |
| 2016-08-16 | $117.45 | $118.08 | $117.24 | $117.37 | $99.75 | 525,384 |
| 2016-08-15 | $116.66 | $118.19 | $116.66 | $118.10 | $100.37 | 613,919 |
| 2016-08-12 | $115.61 | $116.35 | $115.50 | $116.31 | $98.85 | 500,909 |
| 2016-08-11 | $116.84 | $117.43 | $116.43 | $116.79 | $99.26 | 588,020 |
| 2016-08-10 | $117.28 | $117.30 | $116.35 | $116.57 | $99.07 | 542,918 |
| 2016-08-09 | $117.57 | $118.29 | $117.28 | $117.56 | $99.91 | 698,207 |
| 2016-08-08 | $117.58 | $118.21 | $117.12 | $117.73 | $100.05 | 845,803 |
| 2016-08-05 | $115.26 | $117.40 | $114.80 | $117.20 | $99.60 | 1,210,396 |
| 2016-08-04 | $113.72 | $114.75 | $113.35 | $113.97 | $96.86 | 855,351 |
| 2016-08-03 | $112.30 | $114.05 | $112.17 | $113.90 | $96.80 | 800,017 |
| 2016-08-02 | $112.24 | $112.80 | $111.82 | $112.00 | $95.18 | 994,904 |
| 2016-08-01 | $114.43 | $115.50 | $112.51 | $112.78 | $95.85 | 1,380,697 |
| 2016-07-29 | $114.69 | $115.72 | $114.22 | $114.56 | $97.36 | 805,915 |
| 2016-07-28 | $114.49 | $115.42 | $113.78 | $114.83 | $97.59 | 808,979 |
| 2016-07-27 | $114.32 | $115.95 | $114.08 | $114.93 | $97.67 | 1,060,045 |
| 2016-07-26 | $113.17 | $114.81 | $113.03 | $114.45 | $97.27 | 819,183 |
| 2016-07-25 | $114.12 | $114.45 | $113.09 | $113.36 | $96.34 | 812,659 |
| 2016-07-22 | $113.09 | $114.93 | $112.63 | $114.48 | $97.29 | 1,024,965 |
| 2016-07-21 | $113.36 | $114.45 | $112.26 | $112.73 | $95.80 | 1,045,913 |
| 2016-07-20 | $118.47 | $118.73 | $113.77 | $113.81 | $96.72 | 2,118,815 |
| 2016-07-19 | $117.94 | $118.93 | $117.60 | $118.73 | $100.90 | 690,689 |
| 2016-07-18 | $119.02 | $119.33 | $118.46 | $118.53 | $100.73 | 461,420 |
| 2016-07-15 | $119.75 | $120.40 | $118.64 | $119.06 | $101.18 | 598,260 |
| 2016-07-14 | $120.16 | $120.34 | $118.78 | $119.46 | $101.52 | 780,021 |
| 2016-07-13 | $118.20 | $118.51 | $117.16 | $117.96 | $100.25 | 586,351 |
| 2016-07-12 | $117.11 | $118.68 | $117.11 | $118.10 | $100.37 | 1,011,799 |
| 2016-07-11 | $116.77 | $117.07 | $116.23 | $116.53 | $99.03 | 576,775 |
| 2016-07-08 | $115.96 | $116.74 | $115.38 | $115.94 | $98.53 | 711,254 |
| 2016-07-07 | $115.86 | $115.86 | $113.28 | $114.20 | $97.05 | 625,942 |
| 2016-07-06 | $112.09 | $113.52 | $111.13 | $113.42 | $96.39 | 866,720 |
| 2016-07-05 | $115.75 | $115.75 | $112.07 | $112.87 | $95.92 | 1,228,704 |
| 2016-07-01 | $117.65 | $118.26 | $116.35 | $117.05 | $99.48 | 773,288 |
| 2016-06-30 | $115.21 | $118.24 | $114.41 | $118.23 | $100.48 | 1,346,744 |
| 2016-06-29 | $112.85 | $113.54 | $111.00 | $113.48 | $96.44 | 1,010,488 |
| 2016-06-28 | $110.66 | $111.73 | $109.14 | $111.55 | $94.80 | 1,137,871 |
| 2016-06-27 | $110.78 | $111.44 | $108.04 | $108.78 | $92.45 | 1,333,135 |
| 2016-06-24 | $112.77 | $115.56 | $112.51 | $112.64 | $95.73 | 2,041,508 |
| 2016-06-23 | $118.93 | $120.79 | $118.93 | $120.42 | $102.34 | 776,795 |
| 2016-06-22 | $117.77 | $118.86 | $117.30 | $117.33 | $99.71 | 522,127 |
| 2016-06-21 | $117.82 | $118.05 | $116.38 | $117.87 | $100.17 | 597,943 |
| 2016-06-20 | $118.67 | $120.00 | $117.25 | $117.40 | $99.77 | 937,856 |
| 2016-06-17 | $116.18 | $117.32 | $115.97 | $117.21 | $99.61 | 1,583,087 |
| 2016-06-16 | $115.11 | $116.24 | $114.25 | $116.10 | $98.67 | 661,210 |
| 2016-06-15 | $116.31 | $118.11 | $115.53 | $116.25 | $98.80 | 908,720 |
| 2016-06-14 | $117.07 | $118.04 | $114.99 | $115.52 | $98.18 | 937,940 |
| 2016-06-13 | $117.14 | $118.97 | $116.86 | $117.69 | $100.02 | 1,136,150 |
| 2016-06-10 | $116.73 | $117.80 | $116.51 | $117.55 | $99.90 | 839,696 |
| 2016-06-09 | $118.74 | $118.74 | $117.04 | $118.37 | $100.60 | 652,588 |
| 2016-06-08 | $118.27 | $119.16 | $117.98 | $119.03 | $101.16 | 679,357 |
| 2016-06-07 | $120.13 | $120.25 | $118.43 | $118.49 | $100.70 | 801,979 |
| 2016-06-06 | $118.71 | $120.65 | $117.98 | $119.98 | $101.97 | 685,134 |
| 2016-06-03 | $118.48 | $118.48 | $115.78 | $118.29 | $100.53 | 756,963 |
| 2016-06-02 | $118.74 | $120.12 | $118.38 | $120.08 | $102.05 | 800,895 |
| 2016-06-01 | $118.54 | $119.51 | $117.26 | $119.27 | $101.36 | 577,318 |
| 2016-05-31 | $119.87 | $120.10 | $118.66 | $119.50 | $101.56 | 981,863 |
| 2016-05-27 | $118.18 | $119.37 | $117.89 | $119.37 | $101.45 | 764,512 |
| 2016-05-26 | $118.88 | $119.36 | $117.84 | $118.47 | $100.10 | 462,963 |
| 2016-05-25 | $118.72 | $120.00 | $118.60 | $119.00 | $100.54 | 1,609,795 |
| 2016-05-24 | $116.51 | $118.45 | $116.30 | $117.80 | $99.53 | 563,081 |
| 2016-05-23 | $116.42 | $116.55 | $114.73 | $115.83 | $97.87 | 377,616 |
| 2016-05-20 | $116.57 | $117.44 | $115.85 | $116.39 | $98.34 | 394,480 |
| 2016-05-19 | $115.88 | $117.09 | $114.24 | $115.82 | $97.86 | 684,196 |
| 2016-05-18 | $113.19 | $116.76 | $112.94 | $116.74 | $98.63 | 1,160,989 |
| 2016-05-17 | $113.58 | $114.80 | $112.41 | $113.17 | $95.62 | 478,867 |
| 2016-05-16 | $113.01 | $114.61 | $112.57 | $114.05 | $96.36 | 560,377 |
| 2016-05-13 | $114.82 | $115.76 | $112.64 | $113.23 | $95.67 | 580,803 |
| 2016-05-12 | $116.14 | $116.88 | $114.37 | $115.11 | $97.26 | 431,332 |
| 2016-05-11 | $115.24 | $116.50 | $114.90 | $115.47 | $97.56 | 646,098 |
| 2016-05-10 | $114.78 | $115.95 | $114.28 | $115.79 | $97.83 | 665,510 |
| 2016-05-09 | $114.55 | $114.85 | $113.27 | $113.89 | $96.23 | 674,093 |
| 2016-05-06 | $113.67 | $114.91 | $113.52 | $114.69 | $96.90 | 597,527 |
| 2016-05-05 | $114.33 | $115.14 | $113.56 | $114.22 | $96.51 | 656,981 |
| 2016-05-04 | $115.31 | $115.93 | $113.18 | $114.12 | $96.42 | 1,084,266 |
| 2016-05-03 | $117.55 | $117.55 | $115.44 | $116.69 | $98.59 | 802,278 |
| 2016-05-02 | $118.92 | $119.41 | $117.80 | $118.95 | $100.50 | 1,176,403 |
| 2016-04-29 | $118.65 | $119.08 | $117.51 | $118.32 | $99.97 | 1,026,961 |
| 2016-04-28 | $119.14 | $120.61 | $118.67 | $119.14 | $100.66 | 961,051 |
| 2016-04-27 | $119.59 | $120.88 | $118.61 | $120.43 | $101.75 | 827,718 |
| 2016-04-26 | $119.32 | $119.94 | $118.60 | $119.63 | $101.08 | 530,115 |
| 2016-04-25 | $118.33 | $119.05 | $117.31 | $118.89 | $100.45 | 744,896 |
| 2016-04-22 | $117.87 | $119.78 | $116.37 | $119.04 | $100.58 | 698,233 |
| 2016-04-21 | $119.37 | $120.16 | $118.20 | $118.30 | $99.95 | 856,472 |
| 2016-04-20 | $118.33 | $121.11 | $117.72 | $120.26 | $101.61 | 1,090,381 |
| 2016-04-19 | $115.47 | $118.03 | $115.04 | $117.85 | $99.57 | 914,985 |
| 2016-04-18 | $114.35 | $116.22 | $112.81 | $115.81 | $97.85 | 959,523 |
| 2016-04-15 | $116.57 | $116.67 | $114.01 | $114.81 | $97.00 | 893,847 |
| 2016-04-14 | $115.18 | $117.83 | $115.10 | $116.22 | $98.19 | 835,442 |
| 2016-04-13 | $112.80 | $115.80 | $112.60 | $115.53 | $97.61 | 854,867 |
| 2016-04-12 | $109.45 | $111.78 | $109.35 | $111.45 | $94.16 | 450,248 |
| 2016-04-11 | $109.48 | $111.13 | $109.31 | $109.77 | $92.75 | 673,303 |
| 2016-04-08 | $108.85 | $110.12 | $108.25 | $108.86 | $91.98 | 681,587 |
| 2016-04-07 | $109.78 | $110.12 | $107.01 | $107.81 | $91.09 | 775,616 |
| 2016-04-06 | $109.84 | $111.14 | $109.17 | $110.87 | $93.67 | 499,157 |
| 2016-04-05 | $110.88 | $111.15 | $109.79 | $109.98 | $92.92 | 598,976 |
| 2016-04-04 | $112.15 | $112.97 | $111.59 | $112.18 | $94.78 | 523,816 |
| 2016-04-01 | $111.06 | $112.82 | $109.56 | $112.42 | $94.98 | 967,317 |
| 2016-03-31 | $111.59 | $112.36 | $110.84 | $111.00 | $93.78 | 718,909 |
| 2016-03-30 | $111.35 | $113.30 | $110.37 | $111.97 | $94.60 | 617,618 |
| 2016-03-29 | $110.53 | $111.22 | $109.16 | $111.15 | $93.91 | 712,615 |
| 2016-03-28 | $111.72 | $112.73 | $110.68 | $111.33 | $94.06 | 480,715 |
| 2016-03-24 | $111.06 | $111.26 | $109.75 | $111.25 | $94.00 | 619,752 |
| 2016-03-23 | $112.50 | $113.02 | $111.48 | $111.97 | $94.60 | 615,007 |
| 2016-03-22 | $111.36 | $113.01 | $111.05 | $112.44 | $95.00 | 488,896 |
| 2016-03-21 | $112.18 | $113.34 | $111.70 | $112.52 | $95.07 | 439,134 |
| 2016-03-18 | $111.62 | $113.39 | $111.62 | $112.61 | $95.14 | 2,461,244 |
| 2016-03-17 | $110.28 | $111.39 | $108.79 | $111.08 | $93.85 | 746,038 |
| 2016-03-16 | $110.90 | $112.14 | $109.26 | $110.66 | $93.50 | 756,267 |
| 2016-03-15 | $110.29 | $111.61 | $110.04 | $111.38 | $94.11 | 662,644 |
| 2016-03-14 | $111.24 | $112.23 | $110.35 | $111.57 | $94.27 | 836,453 |
| 2016-03-11 | $108.90 | $111.45 | $108.18 | $111.32 | $94.05 | 1,492,303 |
| 2016-03-10 | $109.07 | $109.23 | $106.05 | $107.79 | $91.07 | 952,488 |
| 2016-03-09 | $108.76 | $108.98 | $107.46 | $108.00 | $91.25 | 956,156 |
| 2016-03-08 | $108.54 | $108.92 | $107.12 | $107.82 | $91.10 | 1,251,614 |
| 2016-03-07 | $109.26 | $110.08 | $108.63 | $109.71 | $92.69 | 699,566 |
| 2016-03-04 | $110.26 | $111.46 | $108.66 | $110.23 | $93.13 | 1,010,430 |
| 2016-03-03 | $108.61 | $109.87 | $107.66 | $109.85 | $92.81 | 973,804 |
| 2016-03-02 | $105.38 | $108.97 | $104.73 | $108.88 | $91.99 | 1,976,387 |
| 2016-03-01 | $103.38 | $105.79 | $103.17 | $105.20 | $88.88 | 2,064,657 |
| 2016-02-29 | $106.34 | $106.34 | $102.53 | $102.55 | $86.65 | 1,603,555 |
| 2016-02-26 | $105.50 | $107.35 | $103.83 | $106.25 | $89.77 | 1,323,512 |
| 2016-02-25 | $105.16 | $106.11 | $103.44 | $105.29 | $88.38 | 1,962,490 |
| 2016-02-24 | $104.39 | $105.16 | $101.95 | $104.85 | $88.01 | 1,040,429 |
| 2016-02-23 | $108.98 | $109.88 | $105.57 | $105.97 | $88.95 | 682,401 |
| 2016-02-22 | $108.44 | $109.64 | $108.33 | $109.44 | $91.86 | 579,372 |
| 2016-02-19 | $105.73 | $107.36 | $104.84 | $107.05 | $89.86 | 714,828 |
| 2016-02-18 | $108.98 | $108.99 | $105.28 | $106.16 | $89.11 | 1,513,167 |
| 2016-02-17 | $109.86 | $111.09 | $107.86 | $108.53 | $91.10 | 1,294,569 |
| 2016-02-16 | $107.72 | $110.25 | $106.23 | $108.88 | $91.39 | 1,105,050 |
| 2016-02-12 | $102.59 | $106.41 | $102.59 | $105.93 | $88.92 | 1,365,486 |
| 2016-02-11 | $102.42 | $103.79 | $100.08 | $100.78 | $84.59 | 1,723,962 |
| 2016-02-10 | $108.22 | $108.87 | $105.38 | $105.47 | $88.53 | 1,023,914 |
| 2016-02-09 | $104.44 | $108.28 | $104.34 | $107.52 | $90.25 | 1,411,790 |
| 2016-02-08 | $105.63 | $106.36 | $104.61 | $105.90 | $88.89 | 1,096,985 |
| 2016-02-05 | $108.20 | $109.82 | $106.95 | $107.80 | $90.48 | 1,260,614 |
| 2016-02-04 | $105.90 | $109.56 | $105.88 | $108.19 | $90.81 | 1,011,514 |
| 2016-02-03 | $105.93 | $106.26 | $103.17 | $106.17 | $89.12 | 1,245,858 |
| 2016-02-02 | $106.57 | $106.57 | $104.78 | $105.56 | $88.60 | 1,251,693 |
| 2016-02-01 | $109.78 | $110.17 | $107.16 | $108.16 | $90.79 | 1,308,972 |
| 2016-01-29 | $109.04 | $110.23 | $108.59 | $110.18 | $92.48 | 1,821,489 |
| 2016-01-28 | $107.93 | $109.60 | $106.91 | $108.20 | $90.82 | 1,678,324 |
| 2016-01-27 | $105.31 | $109.34 | $104.65 | $107.55 | $90.27 | 2,061,424 |
| 2016-01-26 | $102.26 | $105.90 | $101.98 | $105.68 | $88.71 | 2,693,425 |
| 2016-01-25 | $104.17 | $104.46 | $101.51 | $101.79 | $85.44 | 1,607,126 |
| 2016-01-22 | $103.74 | $105.32 | $102.19 | $104.58 | $87.78 | 1,776,102 |
| 2016-01-21 | $104.72 | $104.95 | $101.83 | $102.24 | $85.82 | 1,675,455 |
| 2016-01-20 | $104.12 | $106.08 | $101.91 | $104.73 | $87.91 | 2,039,497 |
| 2016-01-19 | $105.69 | $108.23 | $104.42 | $106.35 | $89.27 | 1,698,126 |
| 2016-01-15 | $105.82 | $105.88 | $102.72 | $104.49 | $87.71 | 1,711,976 |
| 2016-01-14 | $107.05 | $107.99 | $105.42 | $107.21 | $89.99 | 1,148,775 |
| 2016-01-13 | $110.98 | $111.16 | $106.49 | $106.72 | $89.58 | 1,595,236 |
| 2016-01-12 | $110.38 | $110.74 | $109.02 | $110.49 | $92.74 | 1,317,806 |
| 2016-01-11 | $110.09 | $111.26 | $108.32 | $109.13 | $91.60 | 1,260,295 |
| 2016-01-08 | $113.54 | $113.60 | $109.96 | $110.17 | $92.47 | 865,551 |
| 2016-01-07 | $113.98 | $114.57 | $111.90 | $112.48 | $94.41 | 982,437 |
| 2016-01-06 | $116.35 | $117.23 | $115.28 | $115.74 | $97.15 | 859,735 |
| 2016-01-05 | $117.87 | $118.99 | $117.08 | $118.13 | $99.16 | 650,051 |
| 2016-01-04 | $119.24 | $119.24 | $116.23 | $117.48 | $98.61 | 1,143,611 |
| 2015-12-31 | $121.80 | $122.90 | $121.18 | $121.18 | $101.72 | 797,079 |
| 2015-12-30 | $123.85 | $123.99 | $122.60 | $122.64 | $102.94 | 310,647 |
| 2015-12-29 | $123.19 | $124.23 | $122.90 | $124.00 | $104.08 | 409,884 |
| 2015-12-28 | $122.62 | $122.72 | $121.08 | $122.66 | $102.96 | 419,879 |
| 2015-12-24 | $122.89 | $124.00 | $122.57 | $123.33 | $103.52 | 510,743 |
| 2015-12-23 | $122.31 | $123.37 | $121.70 | $123.25 | $103.45 | 406,210 |
| 2015-12-22 | $121.06 | $122.03 | $119.95 | $121.77 | $102.21 | 592,306 |
| 2015-12-21 | $121.21 | $122.16 | $119.37 | $120.64 | $101.26 | 726,883 |
| 2015-12-18 | $124.17 | $124.22 | $119.98 | $120.03 | $100.75 | 3,560,752 |
| 2015-12-17 | $126.99 | $127.39 | $124.66 | $124.74 | $104.70 | 1,063,080 |
| 2015-12-16 | $124.99 | $126.74 | $123.39 | $126.42 | $106.11 | 1,036,015 |
| 2015-12-15 | $122.28 | $124.87 | $121.65 | $124.26 | $104.30 | 900,200 |
| 2015-12-14 | $121.03 | $121.58 | $118.64 | $120.87 | $101.46 | 1,157,844 |
| 2015-12-11 | $120.61 | $121.27 | $119.50 | $120.41 | $101.07 | 836,439 |
| 2015-12-10 | $121.28 | $123.93 | $120.69 | $122.65 | $102.95 | 873,360 |
| 2015-12-09 | $123.01 | $123.79 | $120.19 | $120.98 | $101.55 | 989,543 |
| 2015-12-08 | $124.37 | $124.99 | $123.28 | $123.56 | $103.71 | 842,199 |
| 2015-12-07 | $125.61 | $126.00 | $124.42 | $125.59 | $105.42 | 830,558 |
| 2015-12-04 | $123.66 | $126.43 | $123.13 | $126.06 | $105.81 | 1,147,462 |
| 2015-12-03 | $125.52 | $125.88 | $122.44 | $122.79 | $103.07 | 946,256 |
| 2015-12-02 | $126.32 | $126.68 | $124.81 | $125.07 | $104.98 | 678,064 |
| 2015-12-01 | $126.13 | $126.73 | $124.89 | $126.15 | $105.89 | 552,893 |
| 2015-11-30 | $125.43 | $125.96 | $124.66 | $125.33 | $105.20 | 1,080,447 |
| 2015-11-27 | $125.20 | $125.51 | $124.17 | $125.45 | $105.30 | 236,373 |
| 2015-11-25 | $124.65 | $125.41 | $123.87 | $124.94 | $104.87 | 690,143 |
| 2015-11-24 | $123.98 | $124.81 | $123.01 | $124.59 | $104.58 | 1,055,231 |
| 2015-11-23 | $125.26 | $125.85 | $124.57 | $125.08 | $104.99 | 564,144 |
| 2015-11-20 | $126.26 | $126.49 | $124.48 | $125.08 | $104.99 | 734,404 |
| 2015-11-19 | $125.42 | $126.13 | $124.43 | $125.43 | $105.28 | 694,325 |
| 2015-11-18 | $124.79 | $125.30 | $122.43 | $125.30 | $105.17 | 1,226,380 |
| 2015-11-17 | $124.06 | $125.81 | $123.08 | $124.27 | $104.31 | 1,152,682 |
| 2015-11-16 | $122.38 | $123.63 | $121.79 | $123.48 | $103.65 | 995,573 |
| 2015-11-13 | $123.72 | $124.38 | $121.61 | $122.46 | $102.79 | 1,674,643 |
| 2015-11-12 | $123.79 | $124.60 | $123.39 | $124.05 | $104.12 | 1,829,365 |
| 2015-11-11 | $124.10 | $125.35 | $123.57 | $124.56 | $104.55 | 1,412,933 |
| 2015-11-10 | $123.00 | $124.12 | $122.07 | $123.50 | $103.66 | 2,384,819 |
| 2015-11-09 | $122.98 | $123.79 | $121.61 | $123.63 | $103.77 | 2,899,459 |
| 2015-11-06 | $122.50 | $124.41 | $122.01 | $123.66 | $103.80 | 1,483,717 |
| 2015-11-05 | $119.57 | $121.31 | $119.50 | $120.60 | $101.23 | 969,410 |
| 2015-11-04 | $120.32 | $120.70 | $119.14 | $119.56 | $100.36 | 820,272 |
| 2015-11-03 | $120.37 | $120.90 | $119.66 | $120.14 | $100.84 | 956,904 |
| 2015-11-02 | $120.93 | $121.57 | $120.06 | $120.27 | $100.95 | 1,883,212 |
| 2015-10-30 | $123.10 | $123.69 | $119.85 | $119.85 | $100.60 | 3,524,576 |
| 2015-10-29 | $125.36 | $126.16 | $122.78 | $123.02 | $103.26 | 1,975,123 |
| 2015-10-28 | $122.39 | $125.56 | $122.27 | $125.56 | $105.39 | 2,318,822 |
| 2015-10-27 | $122.29 | $123.54 | $121.51 | $123.16 | $102.80 | 1,704,029 |
| 2015-10-26 | $122.22 | $123.22 | $120.94 | $123.22 | $102.85 | 1,775,768 |
| 2015-10-23 | $120.11 | $122.60 | $119.47 | $122.60 | $102.34 | 1,880,237 |
| 2015-10-22 | $115.98 | $119.40 | $115.98 | $118.80 | $99.16 | 2,265,573 |
| 2015-10-21 | $115.50 | $116.96 | $114.90 | $115.17 | $96.13 | 1,904,218 |
| 2015-10-20 | $113.54 | $115.75 | $113.25 | $115.50 | $96.41 | 2,676,048 |
| 2015-10-19 | $117.25 | $118.11 | $112.61 | $113.42 | $94.67 | 2,864,750 |
| 2015-10-16 | $119.82 | $119.99 | $117.00 | $117.00 | $97.66 | 1,233,366 |
| 2015-10-15 | $117.03 | $119.38 | $116.55 | $119.31 | $99.59 | 1,529,118 |
| 2015-10-14 | $119.03 | $119.08 | $115.99 | $116.11 | $96.92 | 882,123 |
| 2015-10-13 | $119.47 | $120.30 | $118.97 | $119.25 | $99.54 | 740,900 |
| 2015-10-12 | $119.57 | $120.36 | $119.03 | $120.17 | $100.31 | 513,238 |
| 2015-10-09 | $120.00 | $120.94 | $118.97 | $119.58 | $99.82 | 926,218 |
| 2015-10-08 | $118.87 | $120.60 | $118.48 | $120.20 | $100.33 | 985,142 |
| 2015-10-07 | $118.27 | $119.64 | $117.86 | $119.62 | $99.85 | 925,615 |
| 2015-10-06 | $118.01 | $118.86 | $116.46 | $117.43 | $98.02 | 1,096,991 |
| 2015-10-05 | $117.32 | $118.59 | $117.06 | $118.28 | $98.73 | 862,557 |
| 2015-10-02 | $114.44 | $116.66 | $111.50 | $116.66 | $97.38 | 2,426,076 |
| 2015-10-01 | $121.62 | $122.20 | $116.27 | $117.15 | $97.79 | 3,195,105 |
| 2015-09-30 | $121.04 | $123.30 | $119.33 | $121.95 | $101.79 | 4,674,222 |
| 2015-09-29 | $120.13 | $120.64 | $118.88 | $120.10 | $100.25 | 725,461 |
| 2015-09-28 | $120.40 | $121.15 | $119.76 | $119.92 | $100.10 | 914,489 |
| 2015-09-25 | $120.88 | $121.97 | $120.52 | $121.21 | $101.18 | 779,844 |
| 2015-09-24 | $116.62 | $119.88 | $115.57 | $119.05 | $99.37 | 1,514,441 |
| 2015-09-23 | $117.67 | $118.74 | $117.09 | $117.99 | $98.49 | 381,464 |
| 2015-09-22 | $118.23 | $119.08 | $117.07 | $117.99 | $98.49 | 544,851 |
| 2015-09-21 | $119.16 | $120.44 | $118.77 | $120.06 | $100.22 | 988,679 |
| 2015-09-18 | $118.74 | $118.80 | $116.87 | $118.33 | $98.77 | 1,860,944 |
| 2015-09-17 | $122.14 | $123.89 | $119.59 | $120.38 | $100.48 | 978,155 |
| 2015-09-16 | $122.53 | $122.78 | $120.81 | $122.08 | $101.90 | 922,121 |
| 2015-09-15 | $121.89 | $123.18 | $121.46 | $122.80 | $102.50 | 815,496 |
| 2015-09-14 | $120.97 | $122.30 | $120.26 | $121.77 | $101.64 | 634,699 |
| 2015-09-11 | $119.89 | $121.08 | $118.89 | $121.03 | $101.03 | 629,773 |
| 2015-09-10 | $120.03 | $121.39 | $119.80 | $120.40 | $100.50 | 591,742 |
| 2015-09-09 | $121.97 | $122.69 | $120.20 | $120.41 | $100.51 | 979,459 |
| 2015-09-08 | $119.62 | $120.42 | $118.76 | $120.14 | $100.28 | 650,657 |
| 2015-09-04 | $117.12 | $117.68 | $116.30 | $117.06 | $97.71 | 1,603,666 |
| 2015-09-03 | $115.53 | $118.69 | $115.49 | $118.26 | $98.71 | 1,483,944 |
| 2015-09-02 | $114.36 | $115.27 | $112.79 | $115.27 | $96.22 | 904,642 |
M & T Bank Corp (MTB) News Headlines
.jpg)
.jpg)
Stocks making the biggest moves midday: Peloton, Honeywell, Norfolk Southern, Boot Barn and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 1, 2024.jpg)
Regional Bank Stock Sell-Off Sparked By Commercial Real Estate Loan Fears
Regional U.S. banking stocks slipped sharply on Thursday as surprise quarterly loss posted by New York Community Bancorp sparked fears of broader ris…
investopedia.com Feb. 1, 2024Recent M & T Bank Corp (MTB) News
.jpg)
.jpg)
.jpg)
Similar Companies to M & T Bank Corp (MTB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |