Old Dominion Freight Line Inc (ODFL) Exchange: NASDAQ
Data as of May 2, 2025
$158.01 ($7.45) 4.95%
Old Dominion Freight Line Inc - Daily Information
Click for more stock information on Old Dominion Freight Line Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $153.00 |
| Previous Close | $158.01 |
| High | $160.82 |
| Low | $152.25 |
| Adjusted Open | $153.00 |
| Previous Adjusted Close | $158.01 |
| Adjusted High | $160.82 |
| Adjusted Low | $152.25 |
About Old Dominion Freight Line Inc (ODFL)
Old Dominion Freight Line Inc. (ODFL) was founded in 1934 in Richmond, VA. It is now one of the largest, most reliable and cost-effective regional less-than-truckload (LTL) transportation service providers operating in the United States. ODFL services all 50 states, 9 Canadian provinces and Mexico. During its history, Old Dominion has consistently grown with acquisitions and organic network expansion. Today, the company operates a comprehensive network of service centers, with an expansive fleet consisting of over 20,000 tractors and nearly 46,000 trailers, served by more than 23,000 employees.
Invest in Old Dominion Freight Line Inc (ODFL)
Historical Stock Data for Old Dominion Freight Line Inc (ODFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $153.00 | $160.82 | $152.25 | $158.01 | $158.01 | 2,628,116 |
| 2025-05-01 | $152.86 | $154.19 | $149.61 | $150.56 | $150.56 | 2,153,662 |
| 2025-04-30 | $149.15 | $153.66 | $146.37 | $153.28 | $153.28 | 2,958,826 |
| 2025-04-29 | $147.96 | $150.04 | $146.57 | $149.65 | $149.65 | 2,025,900 |
| 2025-04-28 | $147.01 | $149.53 | $145.79 | $149.00 | $149.00 | 2,699,025 |
| 2025-04-25 | $149.28 | $151.52 | $144.90 | $146.74 | $146.74 | 4,094,902 |
| 2025-04-24 | $151.66 | $159.18 | $150.90 | $158.90 | $158.90 | 1,834,905 |
| 2025-04-23 | $159.12 | $167.89 | $151.60 | $153.23 | $153.23 | 3,069,476 |
| 2025-04-22 | $150.28 | $153.17 | $148.64 | $152.07 | $152.07 | 1,840,270 |
| 2025-04-21 | $151.47 | $152.74 | $147.05 | $149.87 | $149.87 | 1,791,328 |
| 2025-04-17 | $149.39 | $154.83 | $149.05 | $153.75 | $153.75 | 1,456,548 |
| 2025-04-16 | $151.07 | $151.89 | $145.90 | $147.85 | $147.85 | 1,927,977 |
| 2025-04-15 | $155.30 | $156.48 | $151.47 | $152.85 | $152.85 | 1,001,757 |
| 2025-04-14 | $154.28 | $155.85 | $151.95 | $155.11 | $155.11 | 1,189,184 |
| 2025-04-11 | $154.82 | $154.82 | $146.14 | $152.23 | $152.23 | 2,640,983 |
| 2025-04-10 | $161.96 | $161.96 | $152.23 | $156.75 | $156.75 | 2,180,919 |
| 2025-04-09 | $146.84 | $166.21 | $145.79 | $165.49 | $165.49 | 3,158,556 |
| 2025-04-08 | $157.41 | $157.45 | $146.32 | $148.34 | $148.34 | 1,878,193 |
| 2025-04-07 | $152.27 | $159.86 | $145.96 | $151.41 | $151.41 | 2,778,365 |
| 2025-04-04 | $153.17 | $155.78 | $147.06 | $152.06 | $152.06 | 3,326,641 |
| 2025-04-03 | $162.53 | $165.62 | $153.02 | $155.75 | $155.75 | 2,683,791 |
| 2025-04-02 | $164.66 | $170.58 | $164.47 | $170.10 | $170.10 | 905,220 |
| 2025-04-01 | $163.67 | $168.00 | $163.02 | $167.09 | $167.09 | 1,219,403 |
| 2025-03-31 | $162.05 | $166.62 | $162.05 | $165.45 | $165.45 | 1,608,374 |
| 2025-03-28 | $169.61 | $169.93 | $164.72 | $164.85 | $164.85 | 1,285,993 |
| 2025-03-27 | $168.77 | $171.54 | $168.36 | $170.23 | $170.23 | 1,260,170 |
| 2025-03-26 | $167.55 | $169.48 | $166.92 | $168.67 | $168.67 | 1,422,823 |
| 2025-03-25 | $170.12 | $170.72 | $167.09 | $167.60 | $167.60 | 1,478,569 |
| 2025-03-24 | $167.61 | $170.66 | $167.48 | $170.05 | $170.05 | 1,302,653 |
| 2025-03-21 | $158.31 | $165.37 | $157.67 | $165.22 | $165.22 | 3,630,657 |
| 2025-03-20 | $160.91 | $163.41 | $160.37 | $161.13 | $161.13 | 1,585,686 |
| 2025-03-19 | $162.09 | $163.42 | $159.50 | $162.44 | $162.44 | 1,646,474 |
| 2025-03-18 | $165.34 | $166.37 | $160.49 | $162.08 | $162.08 | 1,148,225 |
| 2025-03-17 | $161.01 | $167.09 | $159.11 | $166.12 | $166.12 | 1,602,822 |
| 2025-03-14 | $163.95 | $164.46 | $161.77 | $162.50 | $162.50 | 1,412,360 |
| 2025-03-13 | $165.77 | $167.05 | $159.35 | $162.98 | $162.98 | 2,016,172 |
| 2025-03-12 | $169.05 | $169.84 | $164.06 | $164.54 | $164.54 | 2,344,581 |
| 2025-03-11 | $177.45 | $177.76 | $166.42 | $167.03 | $167.03 | 2,507,446 |
| 2025-03-10 | $178.48 | $181.76 | $177.24 | $177.97 | $177.97 | 2,012,974 |
| 2025-03-07 | $177.58 | $181.47 | $176.64 | $179.55 | $179.55 | 2,666,968 |
| 2025-03-06 | $175.94 | $178.71 | $173.55 | $177.58 | $177.58 | 2,027,143 |
| 2025-03-05 | $175.42 | $176.86 | $171.70 | $176.52 | $176.52 | 2,217,485 |
| 2025-03-04 | $170.64 | $177.30 | $165.82 | $175.00 | $174.72 | 3,026,075 |
| 2025-03-03 | $178.18 | $178.77 | $171.44 | $172.28 | $172.28 | 2,410,402 |
| 2025-02-28 | $175.90 | $179.12 | $175.19 | $176.50 | $176.50 | 2,123,313 |
| 2025-02-27 | $175.91 | $178.19 | $174.07 | $174.77 | $174.77 | 1,494,805 |
| 2025-02-26 | $179.40 | $181.28 | $175.52 | $175.69 | $175.69 | 2,414,782 |
| 2025-02-25 | $180.71 | $182.73 | $178.05 | $179.88 | $179.88 | 2,099,710 |
| 2025-02-24 | $184.84 | $185.41 | $181.48 | $181.97 | $181.97 | 2,225,620 |
| 2025-02-21 | $197.23 | $197.23 | $170.00 | $180.40 | $180.40 | 5,679,561 |
| 2025-02-20 | $204.16 | $204.86 | $196.23 | $197.25 | $197.25 | 1,366,469 |
| 2025-02-19 | $207.33 | $208.51 | $204.93 | $205.11 | $205.11 | 1,284,770 |
| 2025-02-18 | $207.57 | $209.61 | $206.36 | $209.29 | $209.29 | 1,865,714 |
| 2025-02-14 | $207.00 | $209.49 | $206.01 | $206.34 | $206.34 | 1,274,117 |
| 2025-02-13 | $204.00 | $206.68 | $202.59 | $206.39 | $206.39 | 1,287,513 |
| 2025-02-12 | $201.33 | $203.98 | $198.68 | $203.02 | $203.02 | 1,444,810 |
| 2025-02-11 | $200.04 | $206.49 | $199.98 | $205.77 | $205.77 | 1,911,672 |
| 2025-02-10 | $199.28 | $201.98 | $198.00 | $201.78 | $201.78 | 1,984,632 |
| 2025-02-07 | $196.45 | $198.03 | $193.62 | $197.20 | $197.20 | 1,871,037 |
| 2025-02-06 | $194.36 | $201.09 | $193.78 | $195.88 | $195.88 | 1,851,540 |
| 2025-02-05 | $195.87 | $199.29 | $192.65 | $193.65 | $193.65 | 2,772,378 |
| 2025-02-04 | $181.10 | $183.92 | $181.06 | $183.66 | $183.66 | 1,996,191 |
| 2025-02-03 | $188.13 | $189.01 | $181.98 | $182.05 | $182.05 | 2,165,848 |
| 2025-01-31 | $186.78 | $188.93 | $184.37 | $185.61 | $185.61 | 1,556,607 |
| 2025-01-30 | $184.54 | $187.23 | $183.19 | $186.78 | $186.78 | 1,587,962 |
| 2025-01-29 | $190.01 | $190.69 | $185.58 | $185.84 | $185.84 | 1,556,220 |
| 2025-01-28 | $194.24 | $194.38 | $189.67 | $189.99 | $189.99 | 1,522,658 |
| 2025-01-27 | $189.42 | $195.73 | $189.42 | $194.71 | $194.71 | 1,852,816 |
| 2025-01-24 | $190.02 | $192.05 | $189.81 | $190.81 | $190.81 | 870,244 |
| 2025-01-23 | $192.03 | $192.60 | $190.20 | $191.54 | $191.54 | 1,178,043 |
| 2025-01-22 | $190.20 | $191.40 | $188.64 | $188.79 | $188.79 | 1,410,214 |
| 2025-01-21 | $191.52 | $191.65 | $188.88 | $190.43 | $190.43 | 1,440,230 |
| 2025-01-17 | $191.26 | $191.26 | $186.46 | $189.55 | $189.55 | 1,307,512 |
| 2025-01-16 | $186.70 | $190.55 | $185.35 | $189.92 | $189.92 | 1,083,403 |
| 2025-01-15 | $187.99 | $189.90 | $186.04 | $186.86 | $186.86 | 1,956,964 |
| 2025-01-14 | $181.57 | $183.86 | $181.07 | $183.62 | $183.62 | 1,175,513 |
| 2025-01-13 | $175.34 | $180.83 | $175.34 | $180.67 | $180.67 | 1,229,699 |
| 2025-01-10 | $176.89 | $177.90 | $175.27 | $176.41 | $176.41 | 1,045,695 |
| 2025-01-08 | $179.25 | $181.83 | $178.87 | $179.58 | $179.58 | 1,483,633 |
| 2025-01-07 | $182.34 | $182.34 | $178.56 | $180.64 | $180.64 | 1,498,648 |
| 2025-01-06 | $181.39 | $184.38 | $181.11 | $182.67 | $182.67 | 1,149,783 |
| 2025-01-03 | $177.38 | $181.31 | $176.59 | $180.91 | $180.91 | 1,090,646 |
| 2025-01-02 | $178.93 | $180.41 | $174.85 | $175.73 | $175.73 | 903,431 |
| 2024-12-31 | $178.16 | $179.48 | $176.34 | $176.40 | $176.40 | 845,609 |
| 2024-12-30 | $179.30 | $179.43 | $174.80 | $177.28 | $177.28 | 1,404,770 |
| 2024-12-27 | $178.96 | $182.40 | $177.84 | $180.23 | $180.23 | 1,080,516 |
| 2024-12-26 | $180.10 | $182.83 | $179.43 | $181.44 | $181.44 | 756,743 |
| 2024-12-24 | $179.71 | $182.07 | $179.00 | $181.57 | $181.57 | 576,017 |
| 2024-12-23 | $180.82 | $182.00 | $179.35 | $180.16 | $180.16 | 1,597,243 |
| 2024-12-20 | $186.84 | $186.84 | $176.03 | $181.37 | $181.37 | 4,956,595 |
| 2024-12-19 | $193.20 | $194.33 | $187.64 | $187.74 | $187.74 | 1,680,098 |
| 2024-12-18 | $197.77 | $199.90 | $191.42 | $191.77 | $191.77 | 1,166,534 |
| 2024-12-17 | $197.70 | $199.84 | $196.84 | $198.98 | $198.98 | 1,632,528 |
| 2024-12-16 | $200.08 | $200.38 | $197.39 | $198.89 | $198.89 | 1,852,345 |
| 2024-12-13 | $202.29 | $203.48 | $200.58 | $200.69 | $200.69 | 849,101 |
| 2024-12-12 | $204.45 | $204.58 | $200.23 | $203.04 | $203.04 | 1,083,673 |
| 2024-12-11 | $205.62 | $206.34 | $203.36 | $204.81 | $204.81 | 1,875,333 |
| 2024-12-10 | $204.16 | $206.86 | $200.48 | $205.09 | $205.09 | 1,454,298 |
| 2024-12-09 | $203.10 | $205.10 | $202.85 | $203.93 | $203.93 | 1,305,898 |
| 2024-12-06 | $204.77 | $206.62 | $202.88 | $203.00 | $203.00 | 1,313,113 |
| 2024-12-05 | $209.78 | $211.33 | $202.49 | $202.97 | $202.97 | 1,609,726 |
| 2024-12-04 | $215.35 | $218.01 | $207.65 | $211.03 | $211.03 | 2,008,191 |
| 2024-12-03 | $222.13 | $222.99 | $217.42 | $218.59 | $218.32 | 1,184,978 |
| 2024-12-02 | $226.43 | $226.43 | $223.56 | $224.85 | $224.57 | 1,294,931 |
| 2024-11-29 | $226.05 | $227.00 | $224.02 | $225.14 | $224.86 | 639,753 |
| 2024-11-27 | $227.00 | $228.72 | $222.33 | $224.11 | $223.83 | 1,319,087 |
| 2024-11-26 | $223.39 | $226.21 | $221.83 | $225.97 | $225.69 | 1,069,781 |
| 2024-11-25 | $222.64 | $227.44 | $221.88 | $225.11 | $224.83 | 1,888,230 |
| 2024-11-22 | $219.93 | $221.71 | $218.03 | $220.25 | $220.25 | 760,590 |
| 2024-11-21 | $216.20 | $219.78 | $214.12 | $218.39 | $218.39 | 1,229,695 |
| 2024-11-20 | $210.95 | $214.64 | $210.36 | $214.33 | $214.33 | 675,684 |
| 2024-11-19 | $211.46 | $213.56 | $211.15 | $211.80 | $211.80 | 926,828 |
| 2024-11-18 | $218.95 | $219.68 | $213.91 | $213.99 | $213.99 | 1,292,428 |
| 2024-11-15 | $223.15 | $223.15 | $215.08 | $215.57 | $215.57 | 1,683,188 |
| 2024-11-14 | $225.41 | $226.77 | $222.50 | $223.43 | $223.43 | 1,156,530 |
| 2024-11-13 | $227.14 | $227.44 | $223.35 | $225.60 | $225.60 | 1,308,845 |
| 2024-11-12 | $230.34 | $231.24 | $226.06 | $226.32 | $226.32 | 1,637,005 |
| 2024-11-11 | $228.08 | $233.26 | $227.93 | $231.84 | $231.84 | 1,886,241 |
| 2024-11-08 | $222.14 | $226.40 | $220.56 | $226.11 | $226.11 | 1,092,606 |
| 2024-11-07 | $230.18 | $230.92 | $222.31 | $222.91 | $222.91 | 1,696,711 |
| 2024-11-06 | $216.96 | $231.36 | $215.76 | $230.18 | $230.18 | 3,077,156 |
| 2024-11-05 | $204.25 | $207.17 | $202.67 | $207.01 | $207.01 | 1,265,924 |
| 2024-11-04 | $200.60 | $205.34 | $200.60 | $203.99 | $203.99 | 913,951 |
| 2024-11-01 | $200.31 | $203.03 | $200.31 | $200.98 | $200.98 | 936,470 |
| 2024-10-31 | $202.96 | $204.53 | $201.24 | $201.32 | $201.32 | 1,268,397 |
| 2024-10-30 | $201.50 | $208.82 | $201.50 | $203.82 | $203.82 | 1,418,919 |
| 2024-10-29 | $200.98 | $203.36 | $198.85 | $201.31 | $201.31 | 1,733,528 |
| 2024-10-28 | $199.39 | $201.08 | $197.82 | $200.88 | $200.88 | 1,635,854 |
| 2024-10-25 | $194.35 | $199.32 | $193.36 | $197.79 | $197.79 | 1,949,251 |
| 2024-10-24 | $190.20 | $193.09 | $188.82 | $191.81 | $191.81 | 1,758,655 |
| 2024-10-23 | $193.79 | $198.00 | $186.11 | $188.67 | $188.67 | 3,890,665 |
| 2024-10-22 | $196.69 | $200.94 | $195.00 | $199.55 | $199.55 | 1,547,641 |
| 2024-10-21 | $197.37 | $198.49 | $196.10 | $198.05 | $198.05 | 1,244,959 |
| 2024-10-18 | $201.52 | $201.97 | $198.13 | $199.54 | $199.54 | 1,450,600 |
| 2024-10-17 | $203.86 | $203.86 | $200.34 | $201.52 | $201.52 | 1,265,622 |
| 2024-10-16 | $204.63 | $208.60 | $202.98 | $203.49 | $203.49 | 1,190,829 |
| 2024-10-15 | $202.52 | $204.11 | $200.88 | $201.46 | $201.46 | 1,302,521 |
| 2024-10-14 | $198.52 | $202.52 | $197.87 | $202.45 | $202.45 | 935,477 |
| 2024-10-11 | $196.00 | $200.48 | $196.00 | $199.58 | $199.58 | 1,047,705 |
| 2024-10-10 | $192.94 | $194.80 | $191.64 | $194.59 | $194.59 | 753,261 |
| 2024-10-09 | $192.19 | $195.19 | $191.85 | $194.44 | $194.44 | 990,865 |
| 2024-10-08 | $189.07 | $192.44 | $188.24 | $192.16 | $192.16 | 1,065,868 |
| 2024-10-07 | $189.82 | $189.82 | $185.37 | $188.58 | $188.58 | 1,273,075 |
| 2024-10-04 | $194.79 | $195.99 | $190.40 | $191.86 | $191.86 | 1,173,475 |
| 2024-10-03 | $191.50 | $192.80 | $190.06 | $190.93 | $190.93 | 1,250,265 |
| 2024-10-02 | $194.81 | $195.96 | $193.07 | $193.50 | $193.50 | 813,088 |
| 2024-10-01 | $197.31 | $197.31 | $192.27 | $194.75 | $194.75 | 1,236,566 |
| 2024-09-30 | $196.60 | $200.29 | $195.52 | $198.64 | $198.64 | 1,386,862 |
| 2024-09-27 | $197.76 | $200.90 | $195.82 | $196.71 | $196.71 | 1,773,866 |
| 2024-09-26 | $201.70 | $203.08 | $193.91 | $195.33 | $195.33 | 1,338,812 |
| 2024-09-25 | $199.94 | $204.25 | $198.28 | $199.46 | $199.46 | 1,387,435 |
| 2024-09-24 | $198.19 | $199.94 | $197.10 | $198.42 | $198.42 | 1,019,711 |
| 2024-09-23 | $195.56 | $196.27 | $193.88 | $196.17 | $196.17 | 981,353 |
| 2024-09-20 | $202.26 | $202.26 | $192.62 | $193.97 | $193.97 | 3,753,490 |
| 2024-09-19 | $202.21 | $206.54 | $201.96 | $204.52 | $204.52 | 2,148,122 |
| 2024-09-18 | $196.09 | $201.19 | $194.43 | $196.75 | $196.75 | 1,245,377 |
| 2024-09-17 | $192.54 | $197.19 | $192.54 | $194.66 | $194.66 | 840,912 |
| 2024-09-16 | $193.78 | $195.18 | $190.34 | $191.92 | $191.92 | 863,763 |
| 2024-09-13 | $190.98 | $193.80 | $190.08 | $192.61 | $192.61 | 989,187 |
| 2024-09-12 | $189.75 | $191.69 | $187.34 | $191.26 | $191.26 | 887,577 |
| 2024-09-11 | $190.49 | $190.55 | $182.80 | $188.85 | $188.85 | 1,309,918 |
| 2024-09-10 | $190.28 | $191.72 | $188.28 | $191.16 | $191.16 | 1,001,908 |
| 2024-09-09 | $185.98 | $190.99 | $185.77 | $189.78 | $189.78 | 1,445,233 |
| 2024-09-06 | $186.29 | $187.42 | $182.86 | $184.82 | $184.82 | 1,429,755 |
| 2024-09-05 | $187.21 | $187.78 | $179.82 | $186.06 | $186.06 | 2,693,744 |
| 2024-09-04 | $198.14 | $199.40 | $194.30 | $195.64 | $195.64 | 1,100,600 |
| 2024-09-03 | $191.57 | $196.38 | $189.96 | $194.78 | $194.52 | 1,400,267 |
| 2024-08-30 | $192.05 | $193.10 | $188.60 | $192.80 | $192.54 | 1,451,649 |
| 2024-08-29 | $195.00 | $195.63 | $191.12 | $192.12 | $192.12 | 873,309 |
| 2024-08-28 | $192.84 | $195.43 | $192.08 | $194.20 | $194.20 | 742,673 |
| 2024-08-27 | $198.08 | $198.97 | $191.54 | $192.86 | $192.86 | 1,035,527 |
| 2024-08-26 | $204.16 | $205.09 | $198.71 | $199.12 | $199.12 | 873,452 |
| 2024-08-23 | $201.87 | $204.77 | $201.03 | $203.77 | $203.77 | 589,017 |
| 2024-08-22 | $202.98 | $205.11 | $199.70 | $200.90 | $200.90 | 860,642 |
| 2024-08-21 | $200.59 | $203.22 | $199.35 | $202.90 | $202.90 | 913,289 |
| 2024-08-20 | $199.75 | $201.96 | $198.53 | $198.75 | $198.75 | 910,984 |
| 2024-08-19 | $200.17 | $200.92 | $198.30 | $200.16 | $200.16 | 755,214 |
| 2024-08-16 | $194.78 | $200.49 | $194.78 | $200.17 | $200.17 | 1,193,986 |
| 2024-08-15 | $197.62 | $201.56 | $196.64 | $197.14 | $197.14 | 1,304,916 |
| 2024-08-14 | $195.02 | $197.78 | $192.09 | $193.00 | $193.00 | 820,004 |
| 2024-08-13 | $191.20 | $195.29 | $190.85 | $195.02 | $195.02 | 1,086,872 |
| 2024-08-12 | $193.37 | $193.84 | $189.21 | $190.62 | $190.62 | 1,500,897 |
| 2024-08-09 | $196.02 | $197.47 | $190.79 | $193.23 | $193.23 | 2,169,928 |
| 2024-08-08 | $195.71 | $197.88 | $192.70 | $196.00 | $196.00 | 2,529,204 |
| 2024-08-07 | $198.37 | $199.23 | $193.12 | $193.15 | $193.15 | 2,497,048 |
| 2024-08-06 | $195.00 | $202.65 | $194.50 | $197.86 | $197.86 | 1,537,391 |
| 2024-08-05 | $190.66 | $198.37 | $187.00 | $194.26 | $194.26 | 1,645,851 |
| 2024-08-02 | $199.37 | $200.00 | $191.10 | $195.12 | $195.12 | 2,107,060 |
| 2024-08-01 | $210.71 | $216.54 | $202.57 | $203.20 | $203.20 | 2,034,289 |
| 2024-07-31 | $206.19 | $214.23 | $205.61 | $210.18 | $210.18 | 1,643,725 |
| 2024-07-30 | $203.29 | $208.00 | $203.29 | $205.03 | $205.03 | 1,210,051 |
| 2024-07-29 | $203.61 | $206.80 | $200.49 | $201.50 | $201.50 | 1,270,497 |
| 2024-07-26 | $200.00 | $206.97 | $199.42 | $202.93 | $202.93 | 2,484,038 |
| 2024-07-25 | $194.65 | $210.52 | $194.65 | $205.70 | $205.70 | 3,154,131 |
| 2024-07-24 | $197.14 | $200.56 | $182.86 | $194.62 | $194.62 | 3,328,712 |
| 2024-07-23 | $193.85 | $196.15 | $192.66 | $193.85 | $193.85 | 1,826,035 |
| 2024-07-22 | $197.59 | $199.29 | $192.88 | $195.31 | $195.31 | 1,341,257 |
| 2024-07-19 | $195.73 | $197.38 | $193.61 | $195.47 | $195.47 | 1,228,436 |
| 2024-07-18 | $198.68 | $200.04 | $193.89 | $195.46 | $195.46 | 1,581,389 |
| 2024-07-17 | $202.06 | $204.35 | $198.67 | $198.68 | $198.68 | 2,325,205 |
| 2024-07-16 | $195.77 | $204.12 | $195.77 | $203.84 | $203.84 | 2,009,754 |
| 2024-07-15 | $190.36 | $197.77 | $190.00 | $195.25 | $195.25 | 2,008,850 |
| 2024-07-12 | $187.46 | $193.57 | $187.46 | $190.22 | $190.22 | 1,876,687 |
| 2024-07-11 | $183.17 | $187.70 | $182.64 | $186.76 | $186.76 | 1,570,147 |
| 2024-07-10 | $179.03 | $182.32 | $177.84 | $182.12 | $182.12 | 1,375,570 |
| 2024-07-09 | $181.32 | $181.50 | $177.42 | $178.41 | $178.41 | 1,188,748 |
| 2024-07-08 | $182.17 | $183.10 | $177.99 | $181.06 | $181.06 | 1,596,022 |
| 2024-07-05 | $182.05 | $183.68 | $180.87 | $182.77 | $182.77 | 1,195,390 |
| 2024-07-03 | $182.86 | $184.21 | $181.26 | $181.87 | $181.87 | 919,779 |
| 2024-07-02 | $179.06 | $182.69 | $178.30 | $182.17 | $182.17 | 2,515,153 |
| 2024-07-01 | $176.16 | $180.59 | $175.65 | $178.70 | $178.70 | 1,862,986 |
| 2024-06-28 | $176.00 | $178.42 | $174.97 | $176.60 | $176.60 | 3,118,740 |
| 2024-06-27 | $175.92 | $177.20 | $173.65 | $174.37 | $174.37 | 1,150,716 |
| 2024-06-26 | $175.61 | $178.62 | $174.98 | $176.04 | $176.04 | 1,455,963 |
| 2024-06-25 | $173.77 | $175.72 | $172.45 | $174.85 | $174.85 | 1,251,543 |
| 2024-06-24 | $174.89 | $178.84 | $174.05 | $176.07 | $176.07 | 1,524,399 |
| 2024-06-21 | $175.88 | $176.48 | $173.11 | $174.89 | $174.89 | 2,173,373 |
| 2024-06-20 | $174.22 | $176.81 | $173.31 | $174.65 | $174.65 | 1,689,035 |
| 2024-06-18 | $173.93 | $174.69 | $172.02 | $173.30 | $173.30 | 1,516,547 |
| 2024-06-17 | $171.48 | $174.11 | $170.93 | $173.92 | $173.92 | 1,664,581 |
| 2024-06-14 | $171.55 | $173.12 | $166.83 | $172.74 | $172.74 | 2,149,024 |
| 2024-06-13 | $173.62 | $173.68 | $169.82 | $172.91 | $172.91 | 1,121,632 |
| 2024-06-12 | $174.76 | $178.35 | $173.89 | $174.79 | $174.79 | 1,467,461 |
| 2024-06-11 | $170.01 | $174.13 | $168.78 | $173.91 | $173.91 | 1,809,560 |
| 2024-06-10 | $167.71 | $171.97 | $167.22 | $171.12 | $171.12 | 1,842,149 |
| 2024-06-07 | $168.16 | $170.25 | $165.89 | $168.53 | $168.53 | 1,503,135 |
| 2024-06-06 | $171.12 | $171.29 | $165.49 | $169.84 | $169.84 | 2,684,294 |
| 2024-06-05 | $172.67 | $177.58 | $172.67 | $175.70 | $175.70 | 1,572,781 |
| 2024-06-04 | $177.10 | $182.00 | $171.96 | $172.14 | $171.89 | 2,961,990 |
| 2024-06-03 | $176.53 | $177.99 | $168.25 | $169.33 | $169.08 | 2,440,409 |
| 2024-05-31 | $173.00 | $175.41 | $171.99 | $175.25 | $175.25 | 2,149,370 |
| 2024-05-30 | $170.91 | $174.08 | $170.57 | $173.04 | $173.04 | 1,654,420 |
| 2024-05-29 | $171.22 | $173.10 | $170.56 | $171.30 | $171.30 | 2,285,315 |
| 2024-05-28 | $171.95 | $173.75 | $170.34 | $173.31 | $173.31 | 2,523,604 |
| 2024-05-24 | $172.33 | $173.96 | $170.96 | $173.06 | $173.06 | 1,852,339 |
| 2024-05-23 | $172.49 | $172.49 | $169.76 | $171.57 | $171.57 | 1,995,248 |
| 2024-05-22 | $175.00 | $175.79 | $172.25 | $172.49 | $172.49 | 2,957,450 |
| 2024-05-21 | $178.85 | $179.17 | $174.71 | $175.46 | $175.46 | 2,666,917 |
| 2024-05-20 | $183.00 | $183.00 | $178.69 | $178.97 | $178.97 | 1,458,484 |
| 2024-05-17 | $182.17 | $184.93 | $181.19 | $183.07 | $183.07 | 2,092,677 |
| 2024-05-16 | $183.30 | $184.32 | $180.87 | $182.17 | $182.17 | 1,924,820 |
| 2024-05-15 | $183.87 | $185.75 | $182.37 | $183.92 | $183.92 | 2,406,741 |
| 2024-05-14 | $184.35 | $185.96 | $180.42 | $181.94 | $181.94 | 2,206,342 |
| 2024-05-13 | $185.30 | $185.91 | $181.87 | $182.02 | $182.02 | 1,522,499 |
| 2024-05-10 | $183.41 | $186.65 | $183.41 | $185.04 | $185.04 | 1,112,396 |
| 2024-05-09 | $182.00 | $187.37 | $181.92 | $183.16 | $183.16 | 1,643,887 |
| 2024-05-08 | $186.00 | $186.79 | $181.68 | $181.70 | $181.70 | 1,208,148 |
| 2024-05-07 | $181.57 | $185.60 | $181.19 | $184.79 | $184.79 | 1,749,307 |
| 2024-05-06 | $185.32 | $185.77 | $179.77 | $180.18 | $180.18 | 2,069,445 |
| 2024-05-03 | $185.05 | $189.60 | $184.33 | $185.06 | $185.06 | 1,640,295 |
| 2024-05-02 | $184.25 | $185.26 | $181.79 | $183.40 | $183.40 | 1,452,360 |
| 2024-05-01 | $180.25 | $186.19 | $179.20 | $182.49 | $182.49 | 2,267,852 |
| 2024-04-30 | $183.48 | $184.70 | $180.81 | $181.71 | $181.71 | 1,822,693 |
| 2024-04-29 | $183.37 | $186.98 | $180.72 | $184.24 | $184.24 | 2,372,632 |
| 2024-04-26 | $184.26 | $191.49 | $181.30 | $182.42 | $182.42 | 3,473,793 |
| 2024-04-25 | $196.76 | $198.78 | $192.30 | $196.66 | $196.66 | 2,605,065 |
| 2024-04-24 | $208.00 | $216.94 | $188.99 | $195.06 | $195.06 | 4,479,524 |
| 2024-04-23 | $210.99 | $220.32 | $210.99 | $219.28 | $219.28 | 1,437,715 |
| 2024-04-22 | $213.75 | $215.05 | $208.61 | $211.59 | $211.59 | 1,052,802 |
| 2024-04-19 | $209.87 | $212.86 | $208.82 | $211.82 | $211.82 | 1,540,011 |
| 2024-04-18 | $213.29 | $213.63 | $207.67 | $207.82 | $207.82 | 1,071,936 |
| 2024-04-17 | $212.32 | $217.94 | $207.12 | $210.81 | $210.81 | 2,480,838 |
| 2024-04-16 | $219.95 | $221.47 | $218.18 | $220.48 | $220.48 | 1,480,980 |
| 2024-04-15 | $224.76 | $225.78 | $218.79 | $219.95 | $219.95 | 1,102,702 |
| 2024-04-12 | $216.71 | $221.63 | $216.71 | $221.13 | $221.13 | 1,612,740 |
| 2024-04-11 | $214.75 | $220.94 | $213.54 | $219.79 | $219.79 | 856,268 |
| 2024-04-10 | $218.50 | $219.20 | $214.02 | $215.04 | $215.04 | 974,110 |
| 2024-04-09 | $224.69 | $224.71 | $216.21 | $222.52 | $222.52 | 886,124 |
| 2024-04-08 | $225.77 | $227.80 | $224.50 | $224.69 | $224.69 | 749,597 |
| 2024-04-05 | $220.47 | $224.99 | $219.64 | $224.57 | $224.57 | 740,724 |
| 2024-04-04 | $221.38 | $224.80 | $216.58 | $218.06 | $218.06 | 894,283 |
| 2024-04-03 | $216.58 | $222.13 | $216.58 | $219.84 | $219.84 | 1,017,322 |
| 2024-04-02 | $216.63 | $217.48 | $213.90 | $216.57 | $216.57 | 932,443 |
| 2024-04-01 | $219.58 | $221.00 | $216.58 | $218.12 | $218.12 | 1,071,915 |
| 2024-03-28 | $216.05 | $220.71 | $213.21 | $219.31 | $219.31 | 1,204,419 |
| 2024-03-27 | $438.27 | $439.32 | $423.75 | $427.95 | $213.98 | 1,017,752 |
| 2024-03-26 | $436.63 | $439.47 | $432.27 | $433.32 | $216.66 | 701,416 |
| 2024-03-25 | $439.97 | $440.64 | $432.61 | $435.03 | $217.52 | 801,428 |
| 2024-03-22 | $444.82 | $444.89 | $437.65 | $441.07 | $220.54 | 860,280 |
| 2024-03-21 | $438.68 | $447.21 | $438.68 | $444.82 | $222.41 | 926,150 |
| 2024-03-20 | $422.31 | $434.43 | $421.89 | $434.26 | $217.13 | 883,422 |
| 2024-03-19 | $416.76 | $424.95 | $416.65 | $424.07 | $212.04 | 1,066,098 |
| 2024-03-18 | $426.03 | $427.13 | $418.31 | $418.74 | $209.37 | 1,057,752 |
| 2024-03-15 | $424.89 | $428.68 | $420.27 | $421.11 | $421.11 | 1,631,812 |
| 2024-03-14 | $437.10 | $437.35 | $420.01 | $426.57 | $426.57 | 963,520 |
| 2024-03-13 | $441.84 | $443.34 | $432.97 | $433.82 | $433.82 | 429,197 |
| 2024-03-12 | $431.39 | $442.90 | $431.00 | $441.03 | $441.03 | 427,883 |
| 2024-03-11 | $430.95 | $434.35 | $427.67 | $432.88 | $432.88 | 564,386 |
| 2024-03-08 | $443.32 | $444.89 | $428.04 | $428.29 | $428.29 | 495,276 |
| 2024-03-07 | $439.97 | $446.57 | $439.59 | $443.07 | $443.07 | 539,315 |
| 2024-03-06 | $429.01 | $439.78 | $428.19 | $435.46 | $435.46 | 646,643 |
| 2024-03-05 | $442.00 | $445.93 | $424.58 | $430.08 | $430.08 | 1,050,953 |
| 2024-03-04 | $447.43 | $452.34 | $445.13 | $446.23 | $445.69 | 693,129 |
| 2024-03-01 | $443.56 | $447.37 | $438.99 | $444.28 | $444.28 | 1,063,808 |
| 2024-02-29 | $437.37 | $443.92 | $434.15 | $442.48 | $442.48 | 969,241 |
| 2024-02-28 | $435.45 | $438.52 | $431.58 | $432.90 | $432.90 | 518,493 |
| 2024-02-27 | $445.00 | $446.85 | $436.77 | $441.06 | $441.06 | 893,685 |
| 2024-02-26 | $438.65 | $447.29 | $438.03 | $445.89 | $445.89 | 888,299 |
| 2024-02-23 | $440.20 | $445.40 | $437.78 | $440.22 | $440.22 | 513,660 |
| 2024-02-22 | $429.90 | $437.46 | $428.78 | $436.93 | $436.93 | 515,028 |
| 2024-02-21 | $421.38 | $425.51 | $417.52 | $424.42 | $424.42 | 500,261 |
| 2024-02-20 | $422.38 | $423.87 | $412.27 | $419.41 | $419.41 | 629,368 |
| 2024-02-16 | $430.54 | $434.45 | $423.18 | $423.45 | $423.45 | 575,479 |
| 2024-02-15 | $434.11 | $434.92 | $425.03 | $432.33 | $432.33 | 507,943 |
| 2024-02-14 | $425.00 | $432.75 | $423.96 | $431.13 | $431.13 | 711,445 |
| 2024-02-13 | $420.43 | $428.79 | $418.84 | $423.94 | $423.94 | 941,873 |
| 2024-02-12 | $434.46 | $437.10 | $427.65 | $429.10 | $429.10 | 648,278 |
| 2024-02-09 | $437.88 | $437.88 | $428.67 | $435.33 | $435.33 | 805,097 |
| 2024-02-08 | $431.34 | $437.32 | $428.61 | $435.16 | $435.16 | 675,831 |
| 2024-02-07 | $431.00 | $448.45 | $430.57 | $432.45 | $432.45 | 1,134,802 |
| 2024-02-06 | $417.00 | $427.64 | $415.00 | $425.55 | $425.55 | 822,769 |
| 2024-02-05 | $408.60 | $415.56 | $402.78 | $414.44 | $414.44 | 846,362 |
| 2024-02-02 | $391.45 | $410.96 | $385.67 | $408.69 | $408.69 | 1,131,206 |
| 2024-02-01 | $385.57 | $393.60 | $376.18 | $392.19 | $392.19 | 1,158,611 |
| 2024-01-31 | $405.72 | $412.56 | $380.03 | $391.02 | $391.02 | 1,466,594 |
| 2024-01-30 | $392.79 | $399.62 | $392.76 | $395.87 | $395.87 | 731,903 |
| 2024-01-29 | $389.91 | $397.45 | $388.26 | $397.23 | $397.23 | 584,987 |
| 2024-01-26 | $397.61 | $399.00 | $388.92 | $392.67 | $392.67 | 370,561 |
| 2024-01-25 | $395.68 | $399.42 | $391.42 | $395.44 | $395.44 | 521,822 |
| 2024-01-24 | $398.19 | $398.42 | $391.33 | $391.68 | $391.68 | 509,590 |
| 2024-01-23 | $402.14 | $405.30 | $393.22 | $394.24 | $394.24 | 655,652 |
| 2024-01-22 | $390.45 | $401.95 | $389.95 | $401.71 | $401.71 | 865,149 |
| 2024-01-19 | $383.31 | $388.73 | $380.82 | $387.23 | $387.23 | 837,622 |
| 2024-01-18 | $379.00 | $383.91 | $377.49 | $382.40 | $382.40 | 647,368 |
| 2024-01-17 | $378.76 | $379.07 | $374.38 | $377.86 | $377.86 | 478,554 |
| 2024-01-16 | $387.28 | $388.08 | $380.25 | $382.80 | $382.80 | 467,285 |
| 2024-01-12 | $391.35 | $391.35 | $383.10 | $388.87 | $388.87 | 558,023 |
| 2024-01-11 | $392.14 | $392.82 | $383.68 | $388.84 | $388.84 | 666,218 |
| 2024-01-10 | $388.59 | $391.20 | $382.91 | $391.02 | $391.02 | 597,742 |
| 2024-01-09 | $388.91 | $394.73 | $386.03 | $390.76 | $390.76 | 530,448 |
| 2024-01-08 | $387.43 | $393.54 | $384.81 | $392.71 | $392.71 | 545,168 |
| 2024-01-05 | $389.18 | $389.31 | $382.47 | $383.77 | $383.77 | 546,926 |
| 2024-01-04 | $384.88 | $390.18 | $380.03 | $389.26 | $389.26 | 711,592 |
| 2024-01-03 | $393.42 | $393.99 | $384.21 | $385.12 | $385.12 | 888,060 |
| 2024-01-02 | $403.31 | $407.05 | $394.21 | $397.74 | $397.74 | 585,656 |
| 2023-12-29 | $410.00 | $413.10 | $403.62 | $405.33 | $405.33 | 387,501 |
| 2023-12-28 | $415.88 | $416.10 | $408.44 | $411.06 | $411.06 | 319,745 |
| 2023-12-27 | $416.81 | $418.93 | $411.22 | $413.60 | $413.60 | 340,829 |
| 2023-12-26 | $414.18 | $417.96 | $413.34 | $416.00 | $416.00 | 312,754 |
| 2023-12-22 | $412.70 | $415.37 | $408.60 | $412.97 | $412.97 | 405,514 |
| 2023-12-21 | $405.40 | $410.90 | $402.99 | $409.21 | $409.21 | 515,808 |
| 2023-12-20 | $396.59 | $415.95 | $395.14 | $402.03 | $402.03 | 813,492 |
| 2023-12-19 | $394.67 | $404.21 | $394.67 | $401.07 | $401.07 | 465,960 |
| 2023-12-18 | $397.07 | $400.01 | $389.17 | $393.08 | $393.08 | 539,647 |
| 2023-12-15 | $383.97 | $398.06 | $383.97 | $393.05 | $393.05 | 1,457,246 |
| 2023-12-14 | $386.62 | $389.73 | $380.25 | $382.52 | $382.52 | 1,097,247 |
| 2023-12-13 | $382.35 | $384.09 | $374.85 | $384.06 | $384.06 | 810,573 |
| 2023-12-12 | $380.14 | $384.68 | $378.01 | $382.24 | $382.24 | 1,041,249 |
| 2023-12-11 | $376.86 | $383.03 | $371.74 | $378.88 | $378.88 | 1,140,182 |
| 2023-12-08 | $373.80 | $380.54 | $369.02 | $369.45 | $369.45 | 1,032,999 |
| 2023-12-07 | $373.11 | $375.61 | $367.05 | $374.99 | $374.99 | 1,105,843 |
| 2023-12-06 | $394.91 | $396.48 | $370.51 | $372.89 | $372.89 | 1,174,483 |
| 2023-12-05 | $400.24 | $403.32 | $394.28 | $394.79 | $394.79 | 777,108 |
| 2023-12-04 | $402.95 | $407.22 | $398.39 | $403.90 | $403.90 | 538,724 |
| 2023-12-01 | $388.05 | $407.86 | $386.22 | $405.74 | $405.74 | 818,933 |
| 2023-11-30 | $384.27 | $389.77 | $376.90 | $389.06 | $389.06 | 1,292,615 |
| 2023-11-29 | $388.71 | $393.00 | $382.14 | $383.91 | $383.91 | 697,604 |
| 2023-11-28 | $397.93 | $397.93 | $380.02 | $387.38 | $387.38 | 779,560 |
| 2023-11-27 | $398.40 | $400.69 | $392.12 | $398.65 | $398.65 | 420,116 |
| 2023-11-24 | $404.94 | $406.46 | $402.87 | $404.32 | $404.32 | 149,471 |
| 2023-11-22 | $408.10 | $411.43 | $403.15 | $403.75 | $403.75 | 400,054 |
| 2023-11-21 | $402.29 | $405.95 | $400.42 | $404.88 | $404.88 | 295,268 |
| 2023-11-20 | $400.18 | $403.75 | $397.88 | $402.27 | $402.27 | 344,870 |
| 2023-11-17 | $401.42 | $402.62 | $397.87 | $399.90 | $399.90 | 523,935 |
| 2023-11-16 | $404.05 | $405.95 | $394.62 | $397.79 | $397.79 | 543,375 |
| 2023-11-15 | $406.40 | $411.32 | $402.16 | $402.74 | $402.74 | 620,244 |
| 2023-11-14 | $397.74 | $407.23 | $396.83 | $404.83 | $404.83 | 705,565 |
| 2023-11-13 | $391.00 | $392.43 | $386.73 | $391.01 | $391.01 | 463,152 |
| 2023-11-10 | $388.52 | $393.27 | $385.37 | $392.63 | $392.63 | 583,462 |
| 2023-11-09 | $393.53 | $395.24 | $380.24 | $385.60 | $385.60 | 717,489 |
| 2023-11-08 | $396.30 | $399.92 | $389.43 | $390.15 | $390.15 | 970,371 |
| 2023-11-07 | $391.48 | $401.18 | $390.41 | $396.36 | $396.36 | 642,863 |
| 2023-11-06 | $391.83 | $394.13 | $384.81 | $394.04 | $394.04 | 490,761 |
| 2023-11-03 | $392.71 | $395.28 | $388.80 | $392.34 | $392.34 | 514,495 |
| 2023-11-02 | $395.26 | $397.77 | $386.33 | $388.83 | $388.83 | 815,226 |
| 2023-11-01 | $378.06 | $391.80 | $376.94 | $390.65 | $390.65 | 951,511 |
| 2023-10-31 | $380.37 | $382.91 | $374.05 | $376.66 | $376.66 | 587,162 |
| 2023-10-30 | $375.26 | $379.87 | $366.08 | $379.14 | $379.14 | 800,235 |
| 2023-10-27 | $375.03 | $384.26 | $363.61 | $368.46 | $368.46 | 935,829 |
| 2023-10-26 | $369.28 | $374.83 | $361.31 | $369.79 | $369.79 | 1,230,034 |
| 2023-10-25 | $390.50 | $397.41 | $357.00 | $371.01 | $371.01 | 1,544,809 |
| 2023-10-24 | $388.73 | $392.18 | $380.07 | $385.90 | $385.90 | 967,218 |
| 2023-10-23 | $392.61 | $395.50 | $387.25 | $387.66 | $387.66 | 645,828 |
| 2023-10-20 | $399.37 | $404.25 | $386.68 | $393.03 | $393.03 | 702,228 |
| 2023-10-19 | $406.05 | $407.46 | $394.50 | $396.45 | $396.45 | 687,062 |
| 2023-10-18 | $413.22 | $415.31 | $401.47 | $401.86 | $401.86 | 700,553 |
| 2023-10-17 | $414.45 | $420.70 | $411.37 | $417.14 | $417.14 | 410,036 |
| 2023-10-16 | $409.60 | $424.09 | $407.98 | $412.42 | $412.42 | 641,626 |
| 2023-10-13 | $426.17 | $428.00 | $402.44 | $405.08 | $405.08 | 593,878 |
| 2023-10-12 | $428.04 | $428.19 | $419.82 | $424.07 | $424.07 | 332,139 |
| 2023-10-11 | $424.51 | $426.98 | $421.73 | $425.76 | $425.76 | 378,799 |
| 2023-10-10 | $422.17 | $429.70 | $421.17 | $425.11 | $425.11 | 411,942 |
| 2023-10-09 | $408.84 | $423.44 | $407.52 | $422.17 | $422.17 | 454,201 |
| 2023-10-06 | $401.33 | $415.46 | $401.22 | $413.42 | $413.42 | 601,256 |
| 2023-10-05 | $405.16 | $407.92 | $398.87 | $403.28 | $403.28 | 500,620 |
| 2023-10-04 | $402.99 | $404.96 | $399.01 | $403.16 | $403.16 | 649,307 |
| 2023-10-03 | $400.11 | $408.94 | $396.94 | $399.87 | $399.87 | 522,646 |
| 2023-10-02 | $406.40 | $407.87 | $397.85 | $403.19 | $403.19 | 600,148 |
| 2023-09-29 | $410.00 | $414.74 | $407.22 | $409.14 | $409.14 | 758,955 |
| 2023-09-28 | $399.21 | $409.08 | $396.66 | $406.05 | $406.05 | 750,612 |
| 2023-09-27 | $403.15 | $405.04 | $396.92 | $399.89 | $399.89 | 621,097 |
| 2023-09-26 | $406.13 | $406.13 | $397.79 | $399.01 | $399.01 | 337,946 |
| 2023-09-25 | $400.66 | $411.35 | $400.32 | $408.51 | $408.51 | 339,366 |
| 2023-09-22 | $400.13 | $407.88 | $399.39 | $400.66 | $400.66 | 419,963 |
| 2023-09-21 | $405.59 | $406.66 | $397.18 | $400.13 | $400.13 | 554,805 |
| 2023-09-20 | $409.58 | $413.08 | $407.56 | $407.88 | $407.88 | 440,180 |
| 2023-09-19 | $408.17 | $409.80 | $401.27 | $406.28 | $406.28 | 522,780 |
| 2023-09-18 | $407.98 | $412.98 | $407.00 | $409.84 | $409.84 | 520,822 |
| 2023-09-15 | $407.39 | $409.95 | $400.05 | $409.60 | $409.60 | 1,627,317 |
| 2023-09-14 | $419.31 | $421.46 | $403.72 | $406.98 | $406.98 | 928,209 |
| 2023-09-13 | $421.92 | $426.44 | $414.83 | $415.74 | $415.74 | 783,478 |
| 2023-09-12 | $422.22 | $428.49 | $420.73 | $421.85 | $421.85 | 521,353 |
| 2023-09-11 | $424.28 | $427.38 | $420.53 | $426.04 | $426.04 | 485,681 |
| 2023-09-08 | $430.72 | $432.79 | $420.73 | $421.25 | $421.25 | 567,412 |
| 2023-09-07 | $426.97 | $437.08 | $421.96 | $432.75 | $432.75 | 952,263 |
| 2023-09-06 | $423.39 | $431.45 | $420.33 | $423.86 | $423.86 | 518,241 |
| 2023-09-05 | $432.37 | $433.53 | $418.34 | $423.44 | $423.44 | 691,765 |
| 2023-09-01 | $433.59 | $438.05 | $428.58 | $435.87 | $435.87 | 511,074 |
| 2023-08-31 | $426.22 | $430.01 | $422.67 | $427.37 | $427.37 | 847,043 |
| 2023-08-30 | $427.80 | $432.40 | $426.59 | $430.31 | $430.31 | 503,287 |
| 2023-08-29 | $414.77 | $429.40 | $413.77 | $427.80 | $427.80 | 626,913 |
| 2023-08-28 | $412.95 | $420.20 | $410.94 | $416.39 | $416.39 | 526,780 |
| 2023-08-25 | $410.71 | $412.51 | $402.53 | $409.04 | $409.04 | 389,278 |
| 2023-08-24 | $412.32 | $415.33 | $408.49 | $408.70 | $408.70 | 569,813 |
| 2023-08-23 | $405.74 | $413.41 | $401.47 | $412.65 | $412.65 | 588,473 |
| 2023-08-22 | $402.56 | $406.14 | $399.84 | $405.00 | $405.00 | 712,649 |
| 2023-08-21 | $396.95 | $409.57 | $396.93 | $403.11 | $403.11 | 724,427 |
| 2023-08-18 | $390.62 | $395.63 | $388.25 | $393.49 | $393.49 | 870,108 |
| 2023-08-17 | $403.04 | $410.04 | $393.61 | $394.17 | $394.17 | 731,727 |
| 2023-08-16 | $412.09 | $424.34 | $405.30 | $407.10 | $407.10 | 716,791 |
| 2023-08-15 | $415.00 | $417.98 | $408.72 | $409.64 | $409.64 | 558,339 |
| 2023-08-14 | $410.46 | $418.60 | $406.96 | $415.99 | $415.99 | 590,014 |
| 2023-08-11 | $403.62 | $412.46 | $403.62 | $410.78 | $410.78 | 577,925 |
| 2023-08-10 | $403.08 | $409.65 | $400.61 | $405.95 | $405.95 | 467,765 |
| 2023-08-09 | $406.46 | $408.59 | $400.06 | $401.44 | $401.44 | 681,147 |
| 2023-08-08 | $406.03 | $409.67 | $402.67 | $409.10 | $409.10 | 501,123 |
| 2023-08-07 | $410.59 | $417.41 | $401.88 | $409.36 | $409.36 | 627,419 |
| 2023-08-04 | $408.86 | $417.78 | $403.50 | $407.11 | $407.11 | 797,473 |
| 2023-08-03 | $406.94 | $417.41 | $406.22 | $413.04 | $413.04 | 878,149 |
| 2023-08-02 | $407.49 | $413.97 | $406.44 | $408.58 | $408.58 | 704,498 |
| 2023-08-01 | $419.49 | $420.66 | $399.35 | $412.63 | $412.63 | 1,090,811 |
| 2023-07-31 | $427.00 | $429.24 | $415.09 | $419.49 | $419.49 | 741,972 |
| 2023-07-28 | $420.04 | $428.80 | $414.30 | $427.59 | $427.59 | 1,041,077 |
| 2023-07-27 | $424.45 | $424.45 | $408.90 | $412.13 | $412.13 | 991,768 |
| 2023-07-26 | $405.99 | $423.34 | $401.20 | $420.75 | $420.75 | 1,324,119 |
| 2023-07-25 | $390.68 | $399.17 | $389.43 | $395.37 | $395.37 | 874,851 |
| 2023-07-24 | $380.60 | $390.74 | $376.54 | $389.46 | $389.46 | 901,967 |
| 2023-07-21 | $396.07 | $404.33 | $392.16 | $394.49 | $394.49 | 2,294,685 |
| 2023-07-20 | $395.82 | $406.29 | $393.37 | $398.36 | $398.36 | 1,290,630 |
| 2023-07-19 | $395.06 | $399.37 | $391.83 | $395.20 | $395.20 | 1,203,588 |
| 2023-07-18 | $400.00 | $411.57 | $393.60 | $394.20 | $394.20 | 1,571,301 |
| 2023-07-17 | $374.63 | $385.91 | $373.74 | $383.28 | $383.28 | 869,082 |
| 2023-07-14 | $376.54 | $379.16 | $375.84 | $377.77 | $377.77 | 520,557 |
| 2023-07-13 | $379.44 | $379.65 | $373.53 | $377.34 | $377.34 | 702,125 |
| 2023-07-12 | $381.25 | $381.75 | $371.14 | $375.76 | $375.76 | 714,853 |
| 2023-07-11 | $374.40 | $379.12 | $371.97 | $377.91 | $377.91 | 907,569 |
| 2023-07-10 | $371.86 | $377.72 | $367.81 | $374.75 | $374.75 | 678,123 |
| 2023-07-07 | $369.40 | $378.58 | $368.96 | $369.94 | $369.94 | 946,986 |
| 2023-07-06 | $363.39 | $367.66 | $361.92 | $366.06 | $366.06 | 661,001 |
| 2023-07-05 | $363.24 | $372.00 | $362.50 | $367.73 | $367.73 | 717,175 |
| 2023-07-03 | $367.78 | $369.82 | $364.08 | $367.87 | $367.87 | 418,551 |
| 2023-06-30 | $377.07 | $377.30 | $362.92 | $369.75 | $369.75 | 1,140,949 |
| 2023-06-29 | $371.49 | $376.73 | $368.23 | $375.75 | $375.75 | 913,998 |
| 2023-06-28 | $360.35 | $373.06 | $360.34 | $370.29 | $370.29 | 1,337,200 |
| 2023-06-27 | $337.71 | $359.79 | $336.86 | $359.27 | $359.27 | 1,572,082 |
| 2023-06-26 | $326.63 | $337.22 | $326.60 | $334.54 | $334.54 | 761,196 |
| 2023-06-23 | $327.75 | $332.68 | $326.28 | $326.63 | $326.63 | 867,687 |
| 2023-06-22 | $326.72 | $334.90 | $325.54 | $330.91 | $330.91 | 780,040 |
| 2023-06-21 | $317.84 | $327.67 | $317.19 | $326.65 | $326.65 | 870,796 |
| 2023-06-20 | $324.15 | $325.85 | $319.14 | $320.61 | $320.61 | 579,677 |
| 2023-06-16 | $333.75 | $335.79 | $325.16 | $325.46 | $325.46 | 1,333,333 |
| 2023-06-15 | $320.42 | $329.50 | $319.66 | $328.37 | $328.37 | 793,123 |
| 2023-06-14 | $313.59 | $322.35 | $310.23 | $320.72 | $320.72 | 890,646 |
| 2023-06-13 | $308.08 | $312.73 | $306.34 | $312.10 | $312.10 | 762,423 |
| 2023-06-12 | $304.06 | $306.54 | $298.89 | $306.14 | $306.14 | 958,875 |
| 2023-06-09 | $316.00 | $317.02 | $305.11 | $306.19 | $306.19 | 746,295 |
| 2023-06-08 | $314.84 | $318.56 | $311.72 | $316.88 | $316.88 | 851,122 |
| 2023-06-07 | $307.53 | $317.38 | $307.21 | $316.10 | $316.10 | 1,204,473 |
| 2023-06-06 | $307.00 | $313.01 | $298.00 | $307.53 | $307.53 | 1,367,965 |
| 2023-06-05 | $321.07 | $321.07 | $313.40 | $313.60 | $313.19 | 822,225 |
| 2023-06-02 | $318.31 | $324.62 | $316.19 | $319.67 | $319.67 | 919,228 |
| 2023-06-01 | $311.28 | $318.14 | $308.27 | $317.65 | $317.65 | 769,796 |
| 2023-05-31 | $315.64 | $317.16 | $306.63 | $310.44 | $310.44 | 2,428,116 |
| 2023-05-30 | $317.62 | $319.84 | $314.74 | $317.58 | $317.58 | 756,452 |
| 2023-05-26 | $310.48 | $318.86 | $309.30 | $315.83 | $315.83 | 949,058 |
| 2023-05-25 | $301.53 | $311.28 | $301.53 | $310.19 | $310.19 | 1,086,862 |
| 2023-05-24 | $298.54 | $302.18 | $295.80 | $300.48 | $300.48 | 899,326 |
| 2023-05-23 | $299.72 | $301.57 | $297.35 | $301.30 | $301.30 | 795,827 |
| 2023-05-22 | $305.55 | $306.39 | $298.89 | $302.15 | $302.15 | 592,554 |
| 2023-05-19 | $307.71 | $308.89 | $300.14 | $301.41 | $301.41 | 594,344 |
| 2023-05-18 | $302.98 | $309.27 | $300.99 | $306.43 | $306.43 | 687,320 |
| 2023-05-17 | $303.63 | $305.22 | $299.81 | $303.76 | $303.76 | 717,571 |
| 2023-05-16 | $304.43 | $304.43 | $298.34 | $298.43 | $298.43 | 706,846 |
| 2023-05-15 | $307.25 | $309.26 | $304.88 | $306.48 | $306.48 | 580,158 |
| 2023-05-12 | $311.28 | $313.95 | $304.46 | $308.07 | $308.07 | 631,898 |
| 2023-05-11 | $312.58 | $315.01 | $308.42 | $310.42 | $310.42 | 619,662 |
| 2023-05-10 | $316.97 | $318.88 | $311.38 | $314.41 | $314.41 | 664,096 |
| 2023-05-09 | $310.32 | $314.09 | $306.35 | $312.15 | $312.15 | 619,993 |
| 2023-05-08 | $318.71 | $320.39 | $310.16 | $311.64 | $311.64 | 699,379 |
| 2023-05-05 | $313.51 | $319.13 | $312.82 | $316.97 | $316.97 | 597,445 |
| 2023-05-04 | $318.16 | $320.70 | $311.71 | $312.24 | $312.24 | 771,527 |
| 2023-05-03 | $317.24 | $327.09 | $316.66 | $320.67 | $320.67 | 747,102 |
| 2023-05-02 | $317.74 | $319.02 | $309.69 | $315.57 | $315.57 | 637,630 |
| 2023-05-01 | $320.46 | $321.75 | $315.73 | $317.74 | $317.74 | 809,133 |
| 2023-04-28 | $317.61 | $324.33 | $313.66 | $320.39 | $320.39 | 1,110,474 |
| 2023-04-27 | $305.18 | $315.97 | $303.23 | $313.21 | $313.21 | 1,076,457 |
| 2023-04-26 | $319.33 | $325.64 | $298.42 | $305.52 | $305.52 | 2,454,772 |
| 2023-04-25 | $347.48 | $348.19 | $338.63 | $339.37 | $339.37 | 745,746 |
| 2023-04-24 | $349.29 | $356.70 | $348.18 | $354.44 | $354.44 | 768,284 |
| 2023-04-21 | $346.87 | $353.32 | $346.36 | $348.85 | $348.85 | 706,026 |
| 2023-04-20 | $343.13 | $351.00 | $342.00 | $346.89 | $346.89 | 623,408 |
| 2023-04-19 | $341.50 | $346.77 | $341.02 | $346.01 | $346.01 | 439,093 |
| 2023-04-18 | $342.00 | $350.39 | $340.49 | $343.40 | $343.40 | 571,453 |
| 2023-04-17 | $341.34 | $341.73 | $336.18 | $340.82 | $340.82 | 384,476 |
| 2023-04-14 | $330.92 | $340.61 | $330.92 | $338.67 | $338.67 | 545,287 |
| 2023-04-13 | $341.38 | $341.38 | $327.07 | $332.77 | $332.77 | 808,524 |
| 2023-04-12 | $342.96 | $345.64 | $337.94 | $340.06 | $340.06 | 483,005 |
| 2023-04-11 | $336.47 | $341.50 | $335.57 | $339.99 | $339.99 | 525,350 |
| 2023-04-10 | $323.25 | $335.15 | $321.40 | $334.79 | $334.79 | 571,185 |
| 2023-04-06 | $324.05 | $329.03 | $320.80 | $325.77 | $325.77 | 489,004 |
| 2023-04-05 | $326.23 | $326.98 | $320.77 | $324.97 | $324.97 | 721,566 |
| 2023-04-04 | $334.76 | $335.66 | $326.88 | $328.72 | $328.72 | 699,618 |
| 2023-04-03 | $338.71 | $340.90 | $328.14 | $334.21 | $334.21 | 701,548 |
| 2023-03-31 | $334.79 | $341.34 | $331.81 | $340.84 | $340.84 | 769,821 |
| 2023-03-30 | $334.78 | $335.49 | $332.17 | $333.61 | $333.61 | 481,097 |
| 2023-03-29 | $335.86 | $336.41 | $329.65 | $331.38 | $331.38 | 515,451 |
| 2023-03-28 | $332.89 | $336.53 | $330.25 | $332.03 | $332.03 | 395,548 |
| 2023-03-27 | $332.09 | $336.64 | $330.87 | $334.49 | $334.49 | 663,998 |
| 2023-03-24 | $326.28 | $330.29 | $320.85 | $329.50 | $329.50 | 651,950 |
| 2023-03-23 | $331.83 | $339.08 | $328.05 | $329.50 | $329.50 | 638,905 |
| 2023-03-22 | $334.28 | $339.84 | $330.71 | $330.82 | $330.82 | 607,638 |
| 2023-03-21 | $338.85 | $341.88 | $334.86 | $336.15 | $336.15 | 516,207 |
| 2023-03-20 | $331.83 | $335.67 | $326.38 | $333.43 | $333.43 | 651,402 |
| 2023-03-17 | $337.01 | $339.39 | $330.05 | $331.56 | $331.56 | 1,257,802 |
| 2023-03-16 | $329.81 | $339.98 | $329.00 | $337.51 | $337.51 | 808,128 |
| 2023-03-15 | $329.99 | $333.27 | $325.19 | $332.47 | $332.47 | 604,470 |
| 2023-03-14 | $334.13 | $341.84 | $325.99 | $333.59 | $333.59 | 835,764 |
| 2023-03-13 | $330.03 | $334.30 | $323.34 | $329.22 | $329.22 | 1,126,608 |
| 2023-03-10 | $342.97 | $345.30 | $333.61 | $336.37 | $336.37 | 642,840 |
| 2023-03-09 | $353.20 | $354.39 | $342.52 | $342.97 | $342.97 | 573,441 |
| 2023-03-08 | $349.65 | $351.94 | $345.20 | $350.44 | $350.44 | 514,885 |
| 2023-03-07 | $352.86 | $354.65 | $348.40 | $349.80 | $349.80 | 594,423 |
| 2023-03-06 | $353.24 | $358.52 | $351.94 | $352.95 | $352.95 | 711,415 |
| 2023-03-03 | $354.30 | $357.75 | $349.69 | $355.06 | $355.06 | 1,026,340 |
| 2023-03-02 | $336.27 | $357.15 | $335.27 | $354.77 | $354.77 | 990,890 |
| 2023-03-01 | $339.61 | $343.72 | $337.73 | $338.61 | $338.61 | 583,915 |
| 2023-02-28 | $339.65 | $345.54 | $338.46 | $339.26 | $339.26 | 874,315 |
| 2023-02-27 | $345.02 | $346.37 | $341.37 | $342.39 | $341.99 | 474,068 |
| 2023-02-24 | $337.70 | $342.91 | $335.20 | $339.54 | $339.14 | 714,133 |
| 2023-02-23 | $345.53 | $347.61 | $340.63 | $345.28 | $344.87 | 439,005 |
| 2023-02-22 | $344.46 | $347.99 | $340.95 | $342.01 | $341.61 | 655,473 |
| 2023-02-21 | $351.68 | $351.81 | $341.76 | $342.70 | $342.30 | 642,642 |
| 2023-02-17 | $350.64 | $355.72 | $347.89 | $354.84 | $354.84 | 652,127 |
| 2023-02-16 | $349.45 | $355.81 | $347.76 | $351.93 | $351.93 | 717,430 |
| 2023-02-15 | $353.86 | $358.50 | $352.27 | $357.21 | $357.21 | 578,765 |
| 2023-02-14 | $353.44 | $359.60 | $350.22 | $358.69 | $358.69 | 608,705 |
| 2023-02-13 | $350.08 | $356.13 | $346.01 | $355.96 | $355.96 | 963,380 |
| 2023-02-10 | $350.62 | $354.17 | $347.32 | $349.00 | $349.00 | 889,069 |
| 2023-02-09 | $367.60 | $367.90 | $353.46 | $355.00 | $355.00 | 917,539 |
| 2023-02-08 | $367.34 | $370.33 | $362.00 | $365.90 | $365.90 | 703,179 |
| 2023-02-07 | $366.80 | $370.88 | $360.57 | $365.70 | $365.70 | 1,558,571 |
| 2023-02-06 | $371.24 | $373.14 | $366.66 | $369.57 | $369.57 | 920,871 |
| 2023-02-03 | $365.03 | $375.81 | $357.71 | $371.01 | $371.01 | 1,018,898 |
| 2023-02-02 | $373.25 | $381.81 | $368.76 | $371.41 | $371.41 | 1,904,367 |
| 2023-02-01 | $350.00 | $374.13 | $348.09 | $367.62 | $367.62 | 2,660,058 |
| 2023-01-31 | $323.27 | $333.68 | $321.78 | $333.24 | $333.24 | 958,469 |
| 2023-01-30 | $324.01 | $329.73 | $321.06 | $321.88 | $321.88 | 826,437 |
| 2023-01-27 | $317.29 | $337.97 | $317.29 | $333.79 | $333.79 | 1,119,513 |
| 2023-01-26 | $324.18 | $325.65 | $314.50 | $319.25 | $319.25 | 727,959 |
| 2023-01-25 | $315.74 | $322.66 | $314.06 | $320.56 | $320.56 | 552,885 |
| 2023-01-24 | $322.03 | $323.53 | $318.50 | $320.90 | $320.90 | 464,477 |
| 2023-01-23 | $318.12 | $327.52 | $316.44 | $322.86 | $322.86 | 737,054 |
| 2023-01-20 | $312.30 | $317.17 | $309.23 | $317.02 | $317.02 | 645,193 |
| 2023-01-19 | $311.81 | $317.97 | $310.29 | $310.74 | $310.74 | 735,928 |
| 2023-01-18 | $316.48 | $329.77 | $315.44 | $315.66 | $315.66 | 866,009 |
| 2023-01-17 | $317.99 | $319.50 | $312.29 | $314.58 | $314.58 | 690,881 |
| 2023-01-13 | $309.05 | $316.56 | $309.05 | $315.35 | $315.35 | 676,420 |
| 2023-01-12 | $311.23 | $313.98 | $306.10 | $313.25 | $313.25 | 506,297 |
| 2023-01-11 | $309.21 | $314.98 | $308.57 | $313.08 | $313.08 | 610,444 |
| 2023-01-10 | $303.89 | $306.85 | $301.45 | $306.60 | $306.60 | 461,564 |
| 2023-01-09 | $304.38 | $312.74 | $302.78 | $306.37 | $306.37 | 1,054,675 |
| 2023-01-06 | $285.71 | $302.04 | $284.81 | $300.70 | $300.70 | 1,055,094 |
| 2023-01-05 | $285.02 | $285.91 | $280.24 | $281.48 | $281.48 | 589,192 |
| 2023-01-04 | $285.24 | $290.34 | $284.21 | $288.79 | $288.79 | 728,818 |
| 2023-01-03 | $286.01 | $286.50 | $279.99 | $282.52 | $282.52 | 441,148 |
| 2022-12-30 | $283.03 | $286.58 | $280.18 | $283.78 | $283.78 | 516,057 |
| 2022-12-29 | $285.35 | $290.60 | $284.28 | $286.58 | $286.58 | 431,599 |
| 2022-12-28 | $286.84 | $288.50 | $282.00 | $282.25 | $282.25 | 303,219 |
| 2022-12-27 | $286.37 | $288.69 | $284.60 | $286.77 | $286.77 | 526,692 |
| 2022-12-23 | $282.00 | $287.31 | $281.00 | $286.10 | $286.10 | 430,462 |
| 2022-12-22 | $284.00 | $284.89 | $277.49 | $281.97 | $281.97 | 591,949 |
| 2022-12-21 | $288.98 | $290.75 | $283.07 | $287.31 | $287.31 | 782,021 |
| 2022-12-20 | $288.59 | $289.05 | $282.40 | $284.21 | $284.21 | 656,752 |
| 2022-12-19 | $294.99 | $295.06 | $287.95 | $290.19 | $290.19 | 811,944 |
| 2022-12-16 | $294.25 | $301.95 | $292.38 | $294.88 | $294.88 | 2,130,826 |
| 2022-12-15 | $304.75 | $305.79 | $296.99 | $299.14 | $299.14 | 1,121,298 |
| 2022-12-14 | $304.31 | $312.93 | $303.62 | $309.40 | $309.40 | 1,282,930 |
| 2022-12-13 | $319.52 | $321.79 | $302.23 | $304.65 | $304.65 | 1,186,754 |
| 2022-12-12 | $293.00 | $304.19 | $290.99 | $301.80 | $301.80 | 913,046 |
| 2022-12-09 | $286.47 | $293.92 | $285.00 | $292.23 | $292.23 | 1,053,725 |
| 2022-12-08 | $285.11 | $289.75 | $285.00 | $287.27 | $287.27 | 534,607 |
| 2022-12-07 | $285.42 | $289.44 | $284.90 | $286.65 | $286.65 | 343,485 |
| 2022-12-06 | $288.61 | $288.72 | $284.01 | $287.12 | $287.12 | 590,680 |
| 2022-12-05 | $298.05 | $301.10 | $287.77 | $289.76 | $289.46 | 702,666 |
| 2022-12-02 | $295.55 | $305.04 | $293.05 | $302.85 | $302.53 | 556,234 |
| 2022-12-01 | $302.28 | $302.31 | $293.62 | $300.89 | $300.58 | 855,544 |
| 2022-11-30 | $291.48 | $303.58 | $286.83 | $302.61 | $302.29 | 1,118,747 |
| 2022-11-29 | $291.10 | $292.83 | $287.19 | $292.07 | $291.77 | 592,219 |
| 2022-11-28 | $292.01 | $296.51 | $287.90 | $288.32 | $288.02 | 679,098 |
| 2022-11-25 | $294.81 | $297.58 | $293.72 | $293.99 | $293.68 | 227,121 |
| 2022-11-23 | $296.23 | $300.52 | $292.71 | $297.03 | $296.72 | 593,275 |
| 2022-11-22 | $301.70 | $301.70 | $294.26 | $295.90 | $295.59 | 856,379 |
| 2022-11-21 | $298.32 | $300.40 | $295.98 | $298.60 | $298.29 | 501,726 |
| 2022-11-18 | $302.76 | $303.89 | $294.13 | $298.34 | $298.03 | 966,573 |
| 2022-11-17 | $301.00 | $301.00 | $291.67 | $298.77 | $298.46 | 1,050,709 |
| 2022-11-16 | $315.54 | $315.79 | $306.61 | $307.17 | $306.85 | 752,877 |
| 2022-11-15 | $320.32 | $323.33 | $315.00 | $318.09 | $317.76 | 887,069 |
| 2022-11-14 | $311.52 | $321.19 | $310.83 | $314.27 | $313.94 | 867,196 |
| 2022-11-11 | $310.31 | $319.00 | $307.96 | $314.11 | $313.78 | 1,266,642 |
| 2022-11-10 | $300.29 | $306.25 | $296.31 | $305.63 | $305.31 | 1,440,443 |
| 2022-11-09 | $286.13 | $291.43 | $280.78 | $281.86 | $281.57 | 900,915 |
| 2022-11-08 | $284.69 | $291.54 | $282.21 | $290.06 | $289.76 | 1,428,530 |
| 2022-11-07 | $274.05 | $284.02 | $273.12 | $281.98 | $281.69 | 835,717 |
| 2022-11-04 | $266.30 | $272.02 | $264.67 | $271.91 | $271.91 | 734,470 |
| 2022-11-03 | $256.32 | $265.66 | $252.62 | $263.03 | $263.03 | 832,850 |
| 2022-11-02 | $271.20 | $274.49 | $259.87 | $260.39 | $260.39 | 1,060,431 |
| 2022-11-01 | $277.30 | $281.59 | $269.29 | $272.87 | $272.87 | 1,100,007 |
| 2022-10-31 | $267.53 | $277.80 | $264.01 | $274.60 | $274.60 | 878,721 |
| 2022-10-28 | $266.27 | $271.81 | $262.86 | $270.60 | $270.60 | 676,123 |
| 2022-10-27 | $272.36 | $276.74 | $261.21 | $264.41 | $264.41 | 1,232,993 |
| 2022-10-26 | $286.64 | $286.64 | $263.51 | $274.50 | $274.50 | 1,594,780 |
| 2022-10-25 | $269.39 | $278.07 | $269.29 | $274.03 | $274.03 | 1,070,384 |
| 2022-10-24 | $262.63 | $270.91 | $260.46 | $269.22 | $269.22 | 849,631 |
| 2022-10-21 | $257.49 | $260.78 | $253.27 | $260.43 | $260.43 | 1,211,246 |
| 2022-10-20 | $259.50 | $265.08 | $250.38 | $257.65 | $257.65 | 1,107,885 |
| 2022-10-19 | $266.75 | $267.62 | $258.73 | $260.76 | $260.76 | 792,912 |
| 2022-10-18 | $273.83 | $277.45 | $266.43 | $268.63 | $268.63 | 855,359 |
| 2022-10-17 | $266.81 | $271.67 | $266.38 | $267.11 | $267.11 | 961,330 |
| 2022-10-14 | $272.83 | $274.17 | $259.20 | $259.54 | $259.54 | 804,223 |
| 2022-10-13 | $263.34 | $273.39 | $256.81 | $268.55 | $268.55 | 1,624,665 |
| 2022-10-12 | $270.49 | $275.91 | $266.08 | $274.65 | $274.65 | 1,020,046 |
| 2022-10-11 | $264.75 | $271.40 | $264.19 | $267.76 | $267.76 | 1,373,374 |
| 2022-10-10 | $262.33 | $269.07 | $258.82 | $267.85 | $267.85 | 1,302,900 |
| 2022-10-07 | $271.11 | $272.38 | $259.14 | $260.04 | $260.04 | 1,153,841 |
| 2022-10-06 | $271.70 | $278.93 | $270.75 | $277.18 | $277.18 | 962,400 |
| 2022-10-05 | $263.12 | $275.60 | $263.12 | $272.49 | $272.49 | 770,486 |
| 2022-10-04 | $268.60 | $273.96 | $266.62 | $273.16 | $273.16 | 1,386,700 |
| 2022-10-03 | $251.06 | $263.48 | $251.06 | $261.87 | $261.87 | 1,015,360 |
| 2022-09-30 | $254.60 | $256.98 | $248.52 | $248.77 | $248.77 | 795,679 |
| 2022-09-29 | $252.93 | $255.31 | $251.87 | $254.18 | $254.18 | 675,846 |
| 2022-09-28 | $250.59 | $257.69 | $248.54 | $256.18 | $256.18 | 695,741 |
| 2022-09-27 | $250.84 | $253.37 | $246.86 | $249.75 | $249.75 | 927,907 |
| 2022-09-26 | $248.02 | $253.04 | $246.43 | $247.88 | $247.88 | 683,687 |
| 2022-09-23 | $241.25 | $248.26 | $240.00 | $248.03 | $248.03 | 1,112,899 |
| 2022-09-22 | $249.60 | $250.46 | $243.56 | $244.38 | $244.38 | 670,775 |
| 2022-09-21 | $256.54 | $259.69 | $251.50 | $251.60 | $251.60 | 734,396 |
| 2022-09-20 | $255.80 | $257.16 | $250.87 | $253.58 | $253.58 | 734,783 |
| 2022-09-19 | $251.99 | $258.95 | $251.41 | $258.28 | $258.28 | 817,393 |
| 2022-09-16 | $248.88 | $255.00 | $244.54 | $254.03 | $254.03 | 1,991,543 |
| 2022-09-15 | $260.30 | $262.30 | $254.92 | $256.36 | $256.36 | 778,030 |
| 2022-09-14 | $261.84 | $261.86 | $257.14 | $259.73 | $259.73 | 616,112 |
| 2022-09-13 | $266.89 | $269.39 | $259.65 | $260.60 | $260.60 | 1,085,992 |
| 2022-09-12 | $269.47 | $278.55 | $269.21 | $276.00 | $276.00 | 810,893 |
| 2022-09-09 | $261.46 | $269.06 | $261.46 | $268.79 | $268.79 | 755,377 |
| 2022-09-08 | $262.00 | $262.46 | $255.81 | $259.78 | $259.78 | 1,185,101 |
| 2022-09-07 | $272.43 | $272.43 | $259.66 | $263.98 | $263.98 | 1,357,330 |
| 2022-09-06 | $274.08 | $276.77 | $270.36 | $272.00 | $272.00 | 828,243 |
| 2022-09-02 | $280.64 | $281.31 | $269.89 | $272.23 | $271.93 | 642,002 |
| 2022-09-01 | $269.06 | $277.94 | $267.25 | $277.71 | $277.40 | 919,544 |
| 2022-08-31 | $278.75 | $278.75 | $268.86 | $271.41 | $271.11 | 1,097,702 |
| 2022-08-30 | $280.55 | $281.76 | $272.84 | $276.30 | $276.00 | 915,137 |
| 2022-08-29 | $283.88 | $284.59 | $279.26 | $279.79 | $279.48 | 622,941 |
| 2022-08-26 | $299.04 | $302.66 | $285.16 | $285.65 | $285.34 | 818,683 |
| 2022-08-25 | $293.95 | $300.98 | $291.61 | $300.91 | $300.58 | 610,696 |
| 2022-08-24 | $293.33 | $294.96 | $290.49 | $291.37 | $291.05 | 586,775 |
| 2022-08-23 | $291.55 | $294.56 | $290.17 | $291.95 | $291.63 | 478,794 |
| 2022-08-22 | $292.54 | $294.97 | $289.94 | $291.91 | $291.59 | 801,819 |
| 2022-08-19 | $300.02 | $300.54 | $295.06 | $297.04 | $296.71 | 668,491 |
| 2022-08-18 | $302.66 | $306.83 | $302.11 | $303.31 | $302.98 | 509,557 |
| 2022-08-17 | $304.65 | $305.85 | $296.40 | $303.22 | $302.89 | 951,168 |
| 2022-08-16 | $311.30 | $313.49 | $308.31 | $310.07 | $310.07 | 519,760 |
| 2022-08-15 | $314.32 | $316.20 | $309.31 | $312.29 | $312.29 | 695,209 |
| 2022-08-12 | $317.16 | $319.00 | $311.62 | $314.31 | $314.31 | 723,997 |
| 2022-08-11 | $317.45 | $323.72 | $314.78 | $315.39 | $315.39 | 852,063 |
| 2022-08-10 | $309.18 | $317.13 | $306.67 | $315.38 | $315.38 | 889,833 |
| 2022-08-09 | $305.51 | $307.48 | $299.28 | $301.92 | $301.92 | 868,856 |
| 2022-08-08 | $304.33 | $309.81 | $303.15 | $306.91 | $306.91 | 752,403 |
| 2022-08-05 | $294.73 | $303.34 | $294.28 | $303.17 | $303.17 | 651,550 |
| 2022-08-04 | $295.77 | $299.21 | $293.26 | $299.08 | $299.08 | 529,947 |
| 2022-08-03 | $295.98 | $297.48 | $292.09 | $295.70 | $295.70 | 727,472 |
| 2022-08-02 | $303.23 | $303.23 | $293.88 | $294.16 | $294.16 | 1,131,744 |
| 2022-08-01 | $300.00 | $306.35 | $298.94 | $303.79 | $303.79 | 874,539 |
| 2022-07-29 | $291.44 | $304.34 | $290.97 | $303.51 | $303.51 | 1,316,393 |
| 2022-07-28 | $276.81 | $294.52 | $276.07 | $293.16 | $293.16 | 1,173,144 |
| 2022-07-27 | $272.98 | $274.09 | $262.60 | $273.48 | $273.48 | 1,767,000 |
| 2022-07-26 | $274.58 | $278.10 | $269.38 | $273.10 | $273.10 | 915,937 |
| 2022-07-25 | $277.81 | $280.49 | $272.93 | $275.55 | $275.55 | 809,934 |
| 2022-07-22 | $282.50 | $284.09 | $277.53 | $278.96 | $278.96 | 885,100 |
| 2022-07-21 | $276.99 | $284.73 | $275.88 | $282.18 | $282.18 | 1,086,101 |
| 2022-07-20 | $270.23 | $276.98 | $268.80 | $276.62 | $276.62 | 626,327 |
| 2022-07-19 | $264.03 | $271.89 | $261.66 | $270.65 | $270.65 | 495,543 |
| 2022-07-18 | $257.58 | $264.08 | $256.90 | $261.50 | $261.50 | 739,932 |
| 2022-07-15 | $254.27 | $258.82 | $252.89 | $255.31 | $255.31 | 728,839 |
| 2022-07-14 | $246.20 | $251.80 | $243.50 | $250.90 | $250.90 | 670,123 |
| 2022-07-13 | $254.39 | $259.36 | $247.56 | $249.32 | $249.32 | 1,014,942 |
| 2022-07-12 | $265.19 | $271.38 | $262.21 | $262.81 | $262.81 | 957,069 |
| 2022-07-11 | $269.64 | $271.37 | $267.95 | $269.53 | $269.53 | 579,083 |
| 2022-07-08 | $272.90 | $275.91 | $266.88 | $273.02 | $273.02 | 669,090 |
| 2022-07-07 | $266.29 | $274.13 | $265.52 | $273.69 | $273.69 | 798,936 |
| 2022-07-06 | $262.45 | $266.78 | $258.54 | $264.19 | $264.19 | 587,004 |
| 2022-07-05 | $257.69 | $259.64 | $252.40 | $259.02 | $259.02 | 713,050 |
| 2022-07-01 | $254.86 | $261.63 | $252.00 | $261.01 | $261.01 | 810,967 |
| 2022-06-30 | $251.02 | $259.71 | $249.11 | $256.28 | $256.28 | 977,578 |
| 2022-06-29 | $252.32 | $256.83 | $245.88 | $255.29 | $255.29 | 709,412 |
| 2022-06-28 | $259.36 | $264.69 | $250.02 | $250.72 | $250.72 | 695,926 |
| 2022-06-27 | $263.56 | $265.95 | $258.50 | $260.06 | $260.06 | 873,403 |
| 2022-06-24 | $250.26 | $262.43 | $250.00 | $257.72 | $257.72 | 1,305,000 |
| 2022-06-23 | $237.86 | $248.03 | $235.55 | $247.62 | $247.62 | 848,247 |
| 2022-06-22 | $235.31 | $238.27 | $233.82 | $235.70 | $235.70 | 623,835 |
| 2022-06-21 | $236.50 | $240.27 | $235.04 | $238.35 | $238.35 | 745,361 |
| 2022-06-17 | $235.30 | $238.20 | $231.70 | $232.10 | $232.10 | 1,482,170 |
| 2022-06-16 | $236.79 | $238.67 | $232.50 | $234.95 | $234.95 | 1,022,358 |
| 2022-06-15 | $241.22 | $246.92 | $238.30 | $242.25 | $242.25 | 700,426 |
| 2022-06-14 | $242.82 | $245.96 | $236.58 | $239.47 | $239.47 | 776,084 |
| 2022-06-13 | $242.97 | $245.58 | $238.02 | $239.70 | $239.70 | 1,068,927 |
| 2022-06-10 | $247.49 | $250.99 | $243.49 | $247.18 | $247.18 | 848,630 |
| 2022-06-09 | $252.45 | $258.73 | $251.35 | $252.27 | $252.27 | 681,988 |
| 2022-06-08 | $263.99 | $264.65 | $252.58 | $253.88 | $253.88 | 829,856 |
| 2022-06-07 | $264.94 | $272.10 | $259.39 | $267.04 | $267.04 | 779,899 |
| 2022-06-06 | $267.66 | $270.37 | $260.17 | $269.05 | $269.05 | 987,110 |
| 2022-06-03 | $264.89 | $270.81 | $262.87 | $268.19 | $268.19 | 809,349 |
| 2022-06-02 | $257.43 | $268.44 | $257.43 | $267.48 | $267.48 | 669,631 |
| 2022-06-01 | $258.19 | $263.14 | $255.39 | $257.42 | $257.42 | 1,118,040 |
| 2022-05-31 | $260.31 | $262.04 | $253.40 | $258.24 | $258.24 | 2,090,281 |
| 2022-05-27 | $262.29 | $266.34 | $261.62 | $264.14 | $263.83 | 926,209 |
| 2022-05-26 | $252.64 | $263.13 | $252.64 | $260.96 | $260.66 | 758,985 |
| 2022-05-25 | $243.90 | $253.31 | $243.63 | $251.36 | $251.07 | 832,439 |
| 2022-05-24 | $247.82 | $248.09 | $241.02 | $246.48 | $246.19 | 769,424 |
| 2022-05-23 | $245.19 | $251.12 | $243.25 | $250.06 | $249.77 | 1,020,734 |
| 2022-05-20 | $241.16 | $244.34 | $233.92 | $243.18 | $242.90 | 1,071,221 |
| 2022-05-19 | $234.48 | $245.26 | $231.31 | $238.47 | $238.19 | 1,504,300 |
| 2022-05-18 | $265.99 | $266.41 | $234.81 | $236.47 | $236.20 | 1,852,243 |
| 2022-05-17 | $266.83 | $272.07 | $264.38 | $271.72 | $271.40 | 626,185 |
| 2022-05-16 | $271.40 | $271.77 | $261.82 | $262.48 | $262.18 | 763,360 |
| 2022-05-13 | $271.62 | $278.17 | $270.48 | $273.12 | $272.80 | 834,182 |
| 2022-05-12 | $268.36 | $273.34 | $261.38 | $269.65 | $269.34 | 1,134,877 |
| 2022-05-11 | $272.48 | $278.73 | $268.88 | $270.83 | $270.52 | 753,802 |
| 2022-05-10 | $276.23 | $278.91 | $266.35 | $274.16 | $273.84 | 1,032,685 |
| 2022-05-09 | $275.81 | $277.91 | $269.69 | $271.20 | $270.89 | 1,052,280 |
| 2022-05-06 | $281.64 | $284.04 | $271.09 | $280.34 | $280.01 | 812,317 |
| 2022-05-05 | $285.15 | $287.55 | $277.29 | $283.30 | $282.97 | 1,009,035 |
| 2022-05-04 | $281.13 | $293.62 | $281.13 | $291.02 | $290.68 | 822,806 |
| 2022-05-03 | $280.89 | $284.16 | $277.08 | $281.54 | $281.21 | 690,579 |
| 2022-05-02 | $280.54 | $285.45 | $273.37 | $280.04 | $279.72 | 929,455 |
| 2022-04-29 | $288.19 | $293.75 | $279.19 | $280.12 | $279.79 | 1,094,631 |
| 2022-04-28 | $279.13 | $294.44 | $274.90 | $292.26 | $291.92 | 1,489,025 |
| 2022-04-27 | $275.24 | $281.19 | $263.54 | $271.99 | $271.67 | 2,054,485 |
| 2022-04-26 | $277.03 | $281.23 | $272.08 | $272.11 | $271.79 | 1,391,892 |
| 2022-04-25 | $267.99 | $280.12 | $267.99 | $279.82 | $279.50 | 1,321,702 |
| 2022-04-22 | $274.23 | $275.24 | $268.56 | $269.03 | $268.72 | 772,248 |
| 2022-04-21 | $278.08 | $284.58 | $273.85 | $275.08 | $274.76 | 1,097,496 |
| 2022-04-20 | $276.12 | $280.95 | $274.61 | $276.90 | $276.58 | 1,314,479 |
| 2022-04-19 | $266.13 | $275.15 | $265.00 | $273.82 | $273.50 | 1,323,652 |
| 2022-04-18 | $263.35 | $267.39 | $261.30 | $265.39 | $265.08 | 940,734 |
| 2022-04-14 | $265.45 | $268.43 | $262.46 | $264.75 | $264.44 | 1,588,685 |
| 2022-04-13 | $260.68 | $268.06 | $260.53 | $266.58 | $266.27 | 1,219,994 |
| 2022-04-12 | $259.82 | $265.01 | $257.01 | $260.00 | $259.70 | 1,165,842 |
| 2022-04-11 | $258.91 | $262.70 | $257.32 | $258.10 | $257.80 | 943,922 |
| 2022-04-08 | $262.63 | $262.63 | $257.33 | $259.91 | $259.61 | 1,791,193 |
| 2022-04-07 | $261.78 | $265.67 | $257.20 | $263.99 | $263.68 | 983,060 |
| 2022-04-06 | $265.78 | $268.98 | $258.80 | $262.56 | $262.26 | 1,376,660 |
| 2022-04-05 | $276.98 | $281.63 | $266.96 | $269.32 | $269.01 | 2,202,739 |
| 2022-04-04 | $278.07 | $280.86 | $272.56 | $277.71 | $277.39 | 1,436,239 |
| 2022-04-01 | $299.37 | $300.33 | $276.74 | $278.50 | $278.18 | 1,956,444 |
| 2022-03-31 | $313.27 | $317.62 | $298.28 | $298.68 | $298.33 | 1,147,723 |
| 2022-03-30 | $317.88 | $318.85 | $308.91 | $311.32 | $310.96 | 619,631 |
| 2022-03-29 | $318.10 | $320.58 | $312.00 | $320.15 | $319.78 | 755,112 |
| 2022-03-28 | $314.60 | $319.21 | $309.36 | $315.93 | $315.56 | 664,839 |
| 2022-03-25 | $316.82 | $318.13 | $305.21 | $313.76 | $313.40 | 637,243 |
| 2022-03-24 | $316.37 | $318.19 | $313.74 | $316.67 | $316.30 | 385,628 |
| 2022-03-23 | $320.84 | $320.95 | $313.41 | $314.69 | $314.32 | 449,462 |
| 2022-03-22 | $320.72 | $325.23 | $318.51 | $322.92 | $322.55 | 477,939 |
| 2022-03-21 | $325.03 | $326.99 | $315.03 | $319.79 | $319.42 | 653,761 |
| 2022-03-18 | $323.17 | $329.03 | $317.34 | $328.30 | $327.92 | 955,252 |
| 2022-03-17 | $321.90 | $323.23 | $316.94 | $322.78 | $322.41 | 467,613 |
| 2022-03-16 | $310.91 | $323.42 | $310.91 | $323.40 | $323.02 | 740,337 |
| 2022-03-15 | $301.68 | $310.32 | $297.67 | $308.97 | $308.61 | 898,946 |
| 2022-03-14 | $306.84 | $307.46 | $296.12 | $298.56 | $298.21 | 696,322 |
| 2022-03-11 | $313.86 | $317.53 | $305.11 | $306.38 | $306.02 | 619,717 |
| 2022-03-10 | $302.92 | $311.42 | $300.81 | $309.74 | $309.38 | 587,580 |
| 2022-03-09 | $306.51 | $309.13 | $299.96 | $306.87 | $306.51 | 880,700 |
| 2022-03-08 | $300.00 | $307.89 | $296.23 | $299.35 | $299.00 | 902,324 |
| 2022-03-07 | $318.25 | $319.47 | $301.30 | $302.01 | $301.66 | 929,847 |
| 2022-03-04 | $325.61 | $328.36 | $317.38 | $318.31 | $317.94 | 680,428 |
| 2022-03-03 | $318.23 | $327.17 | $318.23 | $324.45 | $324.07 | 972,797 |
| 2022-03-02 | $312.35 | $320.34 | $310.57 | $317.97 | $317.60 | 728,709 |
| 2022-03-01 | $311.78 | $315.18 | $305.71 | $310.12 | $309.76 | 1,476,217 |
| 2022-02-28 | $300.40 | $315.52 | $300.31 | $314.03 | $313.36 | 1,447,450 |
| 2022-02-25 | $292.74 | $305.06 | $292.25 | $303.81 | $303.16 | 833,411 |
| 2022-02-24 | $280.05 | $295.40 | $277.58 | $294.65 | $294.02 | 837,088 |
| 2022-02-23 | $287.49 | $289.39 | $281.75 | $282.48 | $281.88 | 796,253 |
| 2022-02-22 | $287.65 | $293.09 | $283.23 | $286.60 | $285.99 | 835,445 |
| 2022-02-18 | $290.62 | $293.24 | $287.17 | $287.96 | $287.35 | 593,337 |
| 2022-02-17 | $294.96 | $295.65 | $289.09 | $289.74 | $289.12 | 686,016 |
| 2022-02-16 | $294.77 | $297.82 | $289.42 | $297.27 | $296.64 | 574,076 |
| 2022-02-15 | $299.54 | $302.39 | $294.78 | $297.61 | $296.98 | 587,092 |
| 2022-02-14 | $296.32 | $298.08 | $291.87 | $293.95 | $293.33 | 688,792 |
| 2022-02-11 | $307.96 | $308.24 | $293.78 | $295.65 | $295.02 | 861,394 |
| 2022-02-10 | $310.19 | $316.46 | $304.85 | $307.17 | $306.52 | 672,501 |
| 2022-02-09 | $314.43 | $317.44 | $311.45 | $315.90 | $315.23 | 573,796 |
| 2022-02-08 | $306.66 | $313.90 | $304.83 | $310.57 | $309.91 | 710,851 |
| 2022-02-07 | $308.74 | $312.69 | $304.92 | $305.89 | $305.24 | 614,537 |
| 2022-02-04 | $324.44 | $327.04 | $307.88 | $309.58 | $308.92 | 920,945 |
| 2022-02-03 | $323.02 | $333.71 | $321.53 | $327.65 | $326.95 | 1,259,824 |
| 2022-02-02 | $310.00 | $324.87 | $304.58 | $324.22 | $323.53 | 1,526,913 |
| 2022-02-01 | $304.76 | $311.80 | $299.12 | $306.19 | $305.54 | 1,227,445 |
| 2022-01-31 | $292.91 | $302.05 | $291.90 | $301.93 | $301.29 | 898,974 |
| 2022-01-28 | $286.19 | $293.51 | $281.07 | $293.49 | $292.87 | 821,091 |
| 2022-01-27 | $295.95 | $298.35 | $285.00 | $285.98 | $285.37 | 911,254 |
| 2022-01-26 | $302.39 | $305.49 | $290.00 | $292.07 | $291.45 | 1,009,933 |
| 2022-01-25 | $303.12 | $305.70 | $296.99 | $299.97 | $299.33 | 856,520 |
| 2022-01-24 | $294.99 | $310.22 | $293.06 | $309.05 | $308.39 | 1,431,811 |
| 2022-01-21 | $306.40 | $307.13 | $296.08 | $296.81 | $296.18 | 6,765,526 |
| 2022-01-20 | $314.36 | $318.60 | $306.50 | $306.99 | $306.34 | 1,345,601 |
| 2022-01-19 | $314.63 | $317.99 | $311.06 | $312.43 | $311.77 | 745,642 |
| 2022-01-18 | $310.41 | $317.44 | $310.41 | $313.76 | $313.09 | 965,928 |
| 2022-01-14 | $323.07 | $325.73 | $309.99 | $316.12 | $315.45 | 1,513,142 |
| 2022-01-13 | $326.86 | $327.26 | $316.45 | $317.83 | $317.15 | 917,757 |
| 2022-01-12 | $328.00 | $328.32 | $318.39 | $324.30 | $323.61 | 1,133,877 |
| 2022-01-11 | $325.81 | $327.02 | $318.19 | $325.47 | $324.78 | 882,931 |
| 2022-01-10 | $329.35 | $330.61 | $322.08 | $330.17 | $329.47 | 960,198 |
| 2022-01-07 | $340.78 | $341.73 | $331.27 | $332.60 | $331.89 | 1,010,282 |
| 2022-01-06 | $341.10 | $343.51 | $337.52 | $342.19 | $341.46 | 768,058 |
| 2022-01-05 | $354.00 | $354.94 | $341.44 | $342.28 | $341.55 | 891,585 |
| 2022-01-04 | $347.12 | $356.42 | $344.07 | $354.98 | $354.23 | 862,884 |
| 2022-01-03 | $358.06 | $360.00 | $342.11 | $346.37 | $345.63 | 788,418 |
| 2021-12-31 | $356.02 | $359.69 | $353.56 | $358.38 | $357.62 | 275,430 |
| 2021-12-30 | $362.92 | $362.92 | $355.92 | $356.27 | $355.51 | 244,062 |
| 2021-12-29 | $357.13 | $361.67 | $355.76 | $360.81 | $360.04 | 270,914 |
| 2021-12-28 | $356.52 | $358.51 | $355.02 | $356.64 | $355.88 | 370,635 |
| 2021-12-27 | $349.33 | $355.87 | $349.33 | $355.60 | $354.84 | 300,594 |
| 2021-12-23 | $344.96 | $349.34 | $344.65 | $348.31 | $347.57 | 393,883 |
| 2021-12-22 | $339.04 | $344.63 | $338.40 | $344.03 | $343.30 | 595,961 |
| 2021-12-21 | $336.36 | $339.89 | $331.85 | $339.44 | $338.72 | 545,529 |
| 2021-12-20 | $335.57 | $338.50 | $327.19 | $333.85 | $333.14 | 786,427 |
| 2021-12-17 | $350.00 | $350.07 | $338.57 | $340.62 | $339.90 | 1,185,691 |
| 2021-12-16 | $355.69 | $359.75 | $350.17 | $351.20 | $350.45 | 741,698 |
| 2021-12-15 | $353.89 | $356.44 | $349.98 | $353.57 | $352.82 | 571,168 |
| 2021-12-14 | $356.95 | $358.01 | $346.25 | $352.08 | $351.33 | 588,389 |
| 2021-12-13 | $360.69 | $361.42 | $348.67 | $358.92 | $358.16 | 885,504 |
| 2021-12-10 | $356.37 | $360.27 | $354.76 | $356.29 | $355.53 | 655,918 |
| 2021-12-09 | $356.59 | $361.68 | $354.37 | $354.75 | $354.00 | 662,463 |
| 2021-12-08 | $364.36 | $370.28 | $356.06 | $356.81 | $356.05 | 765,520 |
| 2021-12-07 | $356.68 | $373.58 | $355.59 | $364.00 | $363.23 | 1,005,125 |
| 2021-12-06 | $360.54 | $361.94 | $348.35 | $353.13 | $352.38 | 808,719 |
| 2021-12-03 | $358.20 | $363.46 | $352.59 | $358.98 | $358.22 | 633,690 |
| 2021-12-02 | $350.13 | $358.59 | $346.01 | $357.05 | $356.29 | 630,829 |
| 2021-12-01 | $359.73 | $363.22 | $350.36 | $350.42 | $349.68 | 936,885 |
| 2021-11-30 | $357.35 | $359.44 | $352.96 | $355.17 | $354.42 | 1,305,155 |
| 2021-11-29 | $358.81 | $364.83 | $356.40 | $357.22 | $356.26 | 688,148 |
| 2021-11-26 | $352.54 | $359.04 | $350.01 | $352.06 | $351.11 | 372,436 |
| 2021-11-24 | $353.06 | $359.43 | $349.66 | $358.83 | $357.87 | 442,760 |
| 2021-11-23 | $353.71 | $357.58 | $349.54 | $354.95 | $354.00 | 555,223 |
| 2021-11-22 | $354.41 | $359.94 | $353.03 | $354.37 | $353.42 | 480,172 |
| 2021-11-19 | $351.57 | $354.32 | $349.18 | $351.82 | $350.87 | 746,417 |
| 2021-11-18 | $361.13 | $362.51 | $351.71 | $352.00 | $351.05 | 794,336 |
| 2021-11-17 | $361.19 | $363.04 | $354.65 | $360.93 | $359.96 | 488,972 |
| 2021-11-16 | $358.00 | $364.07 | $356.08 | $361.35 | $360.38 | 575,658 |
| 2021-11-15 | $357.21 | $360.52 | $355.41 | $359.68 | $358.71 | 492,785 |
| 2021-11-12 | $350.00 | $361.60 | $349.76 | $357.38 | $356.42 | 517,725 |
| 2021-11-11 | $346.90 | $349.69 | $345.06 | $349.37 | $348.43 | 297,302 |
| 2021-11-10 | $351.94 | $352.74 | $343.15 | $345.01 | $344.08 | 499,846 |
| 2021-11-09 | $346.86 | $353.54 | $346.86 | $351.94 | $350.99 | 704,615 |
| 2021-11-08 | $349.90 | $352.00 | $344.46 | $351.45 | $350.51 | 523,893 |
| 2021-11-05 | $357.03 | $360.64 | $339.52 | $348.83 | $347.89 | 844,910 |
| 2021-11-04 | $348.68 | $358.54 | $346.59 | $355.26 | $354.31 | 655,685 |
| 2021-11-03 | $346.19 | $349.19 | $342.25 | $348.33 | $347.39 | 545,564 |
| 2021-11-02 | $345.18 | $349.41 | $339.35 | $346.91 | $345.98 | 476,211 |
| 2021-11-01 | $343.75 | $346.24 | $340.41 | $344.93 | $344.00 | 525,000 |
| 2021-10-29 | $332.80 | $344.16 | $332.80 | $341.35 | $340.43 | 523,299 |
| 2021-10-28 | $326.54 | $335.87 | $326.44 | $335.02 | $334.12 | 421,850 |
| 2021-10-27 | $314.77 | $329.25 | $305.12 | $323.89 | $323.02 | 630,721 |
| 2021-10-26 | $327.32 | $329.50 | $324.15 | $325.76 | $324.88 | 564,456 |
| 2021-10-25 | $322.51 | $328.18 | $321.90 | $324.70 | $323.83 | 542,879 |
| 2021-10-22 | $320.00 | $323.84 | $320.00 | $321.73 | $320.87 | 540,811 |
| 2021-10-21 | $314.57 | $320.00 | $313.60 | $318.69 | $317.83 | 558,259 |
| 2021-10-20 | $309.70 | $314.00 | $308.00 | $313.18 | $312.34 | 488,798 |
| 2021-10-19 | $310.26 | $311.44 | $305.32 | $308.03 | $307.20 | 309,925 |
| 2021-10-18 | $302.51 | $307.93 | $302.51 | $307.67 | $306.84 | 436,983 |
| 2021-10-15 | $298.40 | $304.79 | $297.75 | $302.51 | $301.70 | 621,737 |
| 2021-10-14 | $288.65 | $295.95 | $286.55 | $295.58 | $294.79 | 539,879 |
| 2021-10-13 | $286.18 | $287.04 | $282.38 | $284.77 | $284.00 | 388,018 |
| 2021-10-12 | $287.83 | $288.99 | $283.67 | $285.77 | $285.00 | 372,697 |
| 2021-10-11 | $288.97 | $289.93 | $286.66 | $286.95 | $286.18 | 278,140 |
| 2021-10-08 | $293.36 | $295.83 | $285.55 | $287.67 | $286.90 | 536,252 |
| 2021-10-07 | $294.71 | $297.53 | $292.70 | $293.72 | $292.93 | 581,433 |
| 2021-10-06 | $288.16 | $293.13 | $286.64 | $292.84 | $292.05 | 337,721 |
| 2021-10-05 | $285.27 | $290.98 | $284.18 | $289.60 | $288.82 | 720,012 |
| 2021-10-04 | $285.39 | $287.00 | $282.51 | $283.36 | $282.60 | 542,922 |
| 2021-10-01 | $287.50 | $287.94 | $279.01 | $285.53 | $284.76 | 510,743 |
| 2021-09-30 | $295.03 | $297.27 | $285.34 | $285.98 | $285.21 | 864,811 |
| 2021-09-29 | $296.06 | $297.23 | $291.05 | $293.17 | $292.38 | 457,286 |
| 2021-09-28 | $296.47 | $296.63 | $292.15 | $293.51 | $292.72 | 465,083 |
| 2021-09-27 | $302.66 | $304.08 | $297.78 | $298.53 | $297.73 | 458,809 |
| 2021-09-24 | $298.85 | $303.19 | $297.40 | $302.97 | $302.16 | 402,456 |
| 2021-09-23 | $298.28 | $302.55 | $298.26 | $299.67 | $298.86 | 523,135 |
| 2021-09-22 | $298.95 | $300.91 | $295.94 | $296.73 | $295.93 | 561,143 |
| 2021-09-21 | $294.81 | $300.08 | $292.84 | $298.20 | $297.40 | 917,117 |
| 2021-09-20 | $284.59 | $291.69 | $283.83 | $291.49 | $290.71 | 644,031 |
| 2021-09-17 | $290.69 | $291.96 | $288.00 | $289.65 | $288.87 | 989,106 |
| 2021-09-16 | $291.05 | $292.82 | $290.16 | $291.50 | $290.72 | 430,665 |
| 2021-09-15 | $289.49 | $293.42 | $285.24 | $290.78 | $290.00 | 712,124 |
| 2021-09-14 | $291.10 | $291.10 | $287.92 | $288.66 | $287.88 | 569,003 |
| 2021-09-13 | $294.25 | $294.25 | $287.36 | $289.87 | $289.09 | 621,341 |
| 2021-09-10 | $291.91 | $294.07 | $290.82 | $291.46 | $290.68 | 689,617 |
| 2021-09-09 | $296.49 | $296.79 | $285.46 | $289.65 | $288.87 | 1,179,693 |
| 2021-09-08 | $301.50 | $301.50 | $295.70 | $299.73 | $298.92 | 603,512 |
| 2021-09-07 | $301.79 | $303.95 | $299.74 | $301.96 | $301.15 | 683,242 |
| 2021-09-03 | $300.13 | $304.22 | $297.71 | $301.15 | $300.34 | 456,885 |
| 2021-09-02 | $294.00 | $300.02 | $293.17 | $299.89 | $299.08 | 636,200 |
| 2021-09-01 | $289.91 | $293.91 | $285.88 | $292.89 | $292.10 | 565,567 |
| 2021-08-31 | $293.58 | $294.77 | $288.15 | $288.72 | $287.94 | 1,011,163 |
| 2021-08-30 | $289.78 | $294.49 | $287.76 | $293.84 | $292.85 | 429,802 |
| 2021-08-27 | $286.42 | $292.57 | $285.15 | $289.78 | $288.80 | 438,255 |
| 2021-08-26 | $287.67 | $287.67 | $283.75 | $286.10 | $285.13 | 441,880 |
| 2021-08-25 | $284.75 | $287.37 | $284.73 | $286.06 | $285.09 | 350,486 |
| 2021-08-24 | $285.28 | $287.08 | $283.91 | $285.53 | $284.57 | 266,605 |
| 2021-08-23 | $283.38 | $286.93 | $282.86 | $284.14 | $283.18 | 355,171 |
| 2021-08-20 | $279.88 | $283.99 | $279.31 | $282.51 | $281.56 | 391,877 |
| 2021-08-19 | $274.03 | $279.83 | $272.73 | $279.51 | $278.57 | 500,683 |
| 2021-08-18 | $278.34 | $282.14 | $276.02 | $276.47 | $275.54 | 563,658 |
| 2021-08-17 | $280.85 | $280.85 | $275.22 | $279.80 | $278.85 | 333,947 |
| 2021-08-16 | $279.44 | $281.85 | $277.01 | $281.68 | $280.73 | 342,908 |
| 2021-08-13 | $278.80 | $281.68 | $277.56 | $281.00 | $280.05 | 329,150 |
| 2021-08-12 | $275.53 | $280.16 | $275.53 | $279.05 | $278.11 | 317,771 |
| 2021-08-11 | $272.53 | $276.58 | $272.00 | $276.33 | $275.40 | 412,117 |
| 2021-08-10 | $272.69 | $275.42 | $271.75 | $272.41 | $271.49 | 414,892 |
| 2021-08-09 | $272.90 | $273.22 | $269.92 | $272.19 | $271.27 | 292,859 |
| 2021-08-06 | $272.97 | $273.88 | $271.20 | $272.72 | $271.80 | 262,940 |
| 2021-08-05 | $271.90 | $274.79 | $270.89 | $272.19 | $271.27 | 388,375 |
| 2021-08-04 | $273.99 | $274.13 | $269.72 | $270.36 | $269.45 | 489,829 |
| 2021-08-03 | $265.49 | $273.94 | $265.31 | $273.82 | $272.90 | 530,660 |
| 2021-08-02 | $269.22 | $270.40 | $266.32 | $266.79 | $265.89 | 442,723 |
| 2021-07-30 | $267.17 | $269.81 | $265.69 | $269.15 | $268.24 | 506,974 |
| 2021-07-29 | $260.88 | $273.38 | $259.75 | $267.99 | $267.08 | 671,126 |
| 2021-07-28 | $253.46 | $259.34 | $250.30 | $259.03 | $258.16 | 826,037 |
| 2021-07-27 | $257.76 | $262.45 | $256.33 | $259.27 | $258.39 | 786,800 |
| 2021-07-26 | $261.16 | $263.07 | $258.17 | $258.78 | $257.91 | 450,330 |
| 2021-07-23 | $255.51 | $261.50 | $254.43 | $261.08 | $260.20 | 416,806 |
| 2021-07-22 | $255.27 | $256.43 | $254.20 | $255.34 | $254.48 | 290,276 |
| 2021-07-21 | $253.97 | $254.89 | $250.88 | $254.41 | $253.55 | 432,820 |
| 2021-07-20 | $250.80 | $255.29 | $250.05 | $253.04 | $252.19 | 572,247 |
| 2021-07-19 | $250.54 | $250.94 | $246.68 | $250.15 | $249.31 | 583,207 |
| 2021-07-16 | $258.82 | $260.04 | $253.46 | $253.94 | $253.08 | 749,794 |
| 2021-07-15 | $256.53 | $261.34 | $255.62 | $258.81 | $257.94 | 413,329 |
| 2021-07-14 | $258.02 | $260.05 | $255.95 | $258.76 | $257.89 | 498,118 |
| 2021-07-13 | $259.11 | $259.33 | $255.82 | $257.58 | $256.71 | 502,244 |
| 2021-07-12 | $259.72 | $260.59 | $256.06 | $257.62 | $256.75 | 655,793 |
| 2021-07-09 | $259.37 | $261.13 | $257.84 | $260.58 | $259.70 | 638,679 |
| 2021-07-08 | $255.64 | $259.04 | $251.48 | $256.44 | $255.57 | 600,138 |
| 2021-07-07 | $255.24 | $259.59 | $254.54 | $259.17 | $258.29 | 652,587 |
| 2021-07-06 | $257.88 | $258.86 | $251.50 | $254.53 | $253.67 | 691,170 |
| 2021-07-02 | $259.11 | $259.61 | $257.38 | $258.00 | $257.13 | 490,496 |
| 2021-07-01 | $254.14 | $258.61 | $253.35 | $258.00 | $257.13 | 756,669 |
| 2021-06-30 | $254.90 | $255.90 | $253.09 | $253.80 | $252.94 | 889,363 |
| 2021-06-29 | $255.27 | $256.47 | $254.08 | $255.03 | $254.17 | 604,438 |
| 2021-06-28 | $253.43 | $255.71 | $251.11 | $255.58 | $254.72 | 532,650 |
| 2021-06-25 | $252.37 | $255.95 | $251.83 | $253.61 | $252.75 | 1,213,821 |
| 2021-06-24 | $254.37 | $255.76 | $251.34 | $252.10 | $251.25 | 522,885 |
| 2021-06-23 | $252.85 | $255.14 | $251.17 | $252.96 | $252.11 | 321,140 |
| 2021-06-22 | $252.03 | $255.58 | $250.95 | $252.93 | $252.08 | 496,550 |
| 2021-06-21 | $248.16 | $252.07 | $247.45 | $251.40 | $250.55 | 497,526 |
| 2021-06-18 | $246.78 | $248.74 | $245.56 | $246.35 | $245.52 | 875,664 |
| 2021-06-17 | $252.58 | $253.34 | $245.89 | $249.19 | $248.35 | 541,554 |
| 2021-06-16 | $253.62 | $253.85 | $250.13 | $252.44 | $251.59 | 464,448 |
| 2021-06-15 | $250.96 | $254.43 | $249.82 | $253.41 | $252.55 | 517,079 |
| 2021-06-14 | $252.00 | $253.27 | $249.02 | $250.13 | $249.29 | 531,064 |
| 2021-06-11 | $249.16 | $252.26 | $249.16 | $251.03 | $250.18 | 657,500 |
| 2021-06-10 | $251.47 | $251.91 | $247.61 | $248.41 | $247.57 | 692,780 |
| 2021-06-09 | $255.56 | $256.16 | $249.21 | $249.77 | $248.93 | 1,041,421 |
| 2021-06-08 | $255.24 | $256.40 | $252.26 | $255.40 | $254.54 | 697,080 |
| 2021-06-07 | $261.54 | $261.95 | $252.35 | $254.29 | $253.43 | 852,124 |
| 2021-06-04 | $265.34 | $265.91 | $256.04 | $260.27 | $259.39 | 721,646 |
| 2021-06-03 | $262.40 | $266.19 | $259.49 | $264.18 | $263.29 | 865,649 |
| 2021-06-02 | $268.89 | $269.08 | $261.86 | $263.42 | $262.53 | 698,294 |
| 2021-06-01 | $268.62 | $269.25 | $266.93 | $267.85 | $266.95 | 635,576 |
| 2021-05-28 | $264.70 | $265.85 | $261.82 | $265.45 | $264.36 | 616,615 |
| 2021-05-27 | $261.86 | $268.42 | $261.69 | $264.32 | $263.23 | 2,825,466 |
| 2021-05-26 | $261.69 | $263.42 | $258.60 | $262.67 | $261.59 | 559,067 |
| 2021-05-25 | $265.70 | $268.50 | $260.91 | $261.33 | $260.25 | 707,697 |
| 2021-05-24 | $264.26 | $265.25 | $262.18 | $264.69 | $263.60 | 790,949 |
| 2021-05-21 | $264.96 | $267.47 | $262.58 | $262.94 | $261.86 | 742,235 |
| 2021-05-20 | $265.87 | $267.31 | $264.42 | $264.60 | $263.51 | 449,162 |
| 2021-05-19 | $260.98 | $264.84 | $258.52 | $264.15 | $263.06 | 781,269 |
| 2021-05-18 | $270.71 | $271.45 | $264.85 | $265.02 | $263.93 | 679,318 |
| 2021-05-17 | $268.30 | $271.55 | $268.30 | $270.23 | $269.12 | 505,154 |
| 2021-05-14 | $265.42 | $270.66 | $264.42 | $269.57 | $268.46 | 381,818 |
| 2021-05-13 | $256.48 | $264.52 | $256.48 | $263.97 | $262.88 | 611,142 |
| 2021-05-12 | $262.90 | $263.37 | $256.26 | $256.38 | $255.32 | 872,521 |
| 2021-05-11 | $267.35 | $268.00 | $261.48 | $264.14 | $263.05 | 795,628 |
| 2021-05-10 | $270.39 | $276.09 | $269.74 | $270.13 | $269.02 | 569,372 |
| 2021-05-07 | $266.10 | $269.91 | $263.79 | $269.57 | $268.46 | 361,034 |
| 2021-05-06 | $264.29 | $265.13 | $261.36 | $264.96 | $263.87 | 416,561 |
| 2021-05-05 | $266.36 | $266.36 | $262.56 | $264.13 | $263.04 | 372,892 |
| 2021-05-04 | $260.32 | $265.61 | $260.05 | $264.75 | $263.66 | 580,435 |
| 2021-05-03 | $258.81 | $262.91 | $258.22 | $261.67 | $260.59 | 519,786 |
| 2021-04-30 | $258.70 | $261.17 | $256.75 | $257.81 | $256.75 | 468,298 |
| 2021-04-29 | $258.71 | $260.10 | $256.12 | $259.31 | $258.24 | 333,342 |
| 2021-04-28 | $257.21 | $258.68 | $255.44 | $257.22 | $256.16 | 496,078 |
| 2021-04-27 | $254.91 | $258.66 | $254.10 | $258.36 | $257.30 | 513,259 |
| 2021-04-26 | $258.67 | $259.47 | $252.09 | $253.49 | $252.45 | 625,591 |
| 2021-04-23 | $252.71 | $259.26 | $252.71 | $257.76 | $256.70 | 787,749 |
| 2021-04-22 | $247.00 | $255.11 | $247.00 | $250.75 | $249.72 | 1,056,716 |
| 2021-04-21 | $247.61 | $250.10 | $245.09 | $246.70 | $245.68 | 1,017,110 |
| 2021-04-20 | $249.91 | $251.49 | $245.65 | $247.64 | $246.62 | 600,029 |
| 2021-04-19 | $251.34 | $251.41 | $247.01 | $247.91 | $246.89 | 608,372 |
| 2021-04-16 | $251.95 | $253.38 | $251.19 | $251.37 | $250.33 | 756,384 |
| 2021-04-15 | $249.08 | $251.37 | $247.21 | $250.09 | $249.06 | 556,666 |
| 2021-04-14 | $248.96 | $249.52 | $246.78 | $247.89 | $246.87 | 517,443 |
| 2021-04-13 | $249.84 | $249.84 | $245.64 | $248.33 | $247.31 | 652,457 |
| 2021-04-12 | $249.29 | $250.49 | $246.84 | $249.02 | $247.99 | 671,719 |
| 2021-04-09 | $247.71 | $251.11 | $247.33 | $249.28 | $248.25 | 659,199 |
| 2021-04-08 | $244.23 | $246.24 | $242.31 | $244.98 | $243.97 | 569,643 |
| 2021-04-07 | $244.41 | $245.94 | $243.36 | $243.40 | $242.40 | 476,418 |
| 2021-04-06 | $246.36 | $248.86 | $244.25 | $244.59 | $243.58 | 495,965 |
| 2021-04-05 | $245.97 | $248.70 | $244.57 | $246.30 | $245.28 | 627,398 |
| 2021-04-01 | $240.27 | $243.81 | $240.27 | $243.69 | $242.69 | 529,441 |
| 2021-03-31 | $240.55 | $243.51 | $237.82 | $240.41 | $239.42 | 668,130 |
| 2021-03-30 | $236.13 | $241.84 | $235.23 | $240.61 | $239.62 | 845,748 |
| 2021-03-29 | $236.15 | $238.39 | $233.19 | $235.34 | $234.37 | 668,368 |
| 2021-03-26 | $230.54 | $236.98 | $230.35 | $235.75 | $234.78 | 692,306 |
| 2021-03-25 | $233.99 | $233.99 | $228.25 | $231.76 | $230.80 | 862,201 |
| 2021-03-24 | $231.59 | $236.16 | $231.59 | $234.11 | $233.15 | 822,005 |
| 2021-03-23 | $231.48 | $234.76 | $230.59 | $231.65 | $230.70 | 874,147 |
| 2021-03-22 | $231.07 | $233.05 | $228.79 | $231.25 | $230.30 | 782,235 |
| 2021-03-19 | $228.51 | $232.82 | $226.25 | $230.61 | $229.66 | 1,333,115 |
| 2021-03-18 | $227.27 | $233.06 | $227.00 | $230.10 | $229.15 | 1,008,967 |
| 2021-03-17 | $227.51 | $231.99 | $225.61 | $227.92 | $226.98 | 619,363 |
| 2021-03-16 | $234.00 | $234.28 | $228.36 | $228.98 | $228.04 | 412,180 |
| 2021-03-15 | $232.70 | $234.01 | $229.14 | $231.99 | $231.03 | 509,489 |
| 2021-03-12 | $230.03 | $235.16 | $228.92 | $233.81 | $232.85 | 618,414 |
| 2021-03-11 | $226.80 | $230.63 | $225.67 | $229.67 | $228.72 | 454,260 |
| 2021-03-10 | $226.50 | $228.84 | $224.82 | $225.93 | $225.00 | 640,035 |
| 2021-03-09 | $222.21 | $226.44 | $221.71 | $223.82 | $222.90 | 684,191 |
| 2021-03-08 | $220.37 | $223.94 | $218.28 | $218.65 | $217.75 | 751,873 |
| 2021-03-05 | $217.64 | $222.84 | $211.77 | $219.85 | $218.94 | 1,079,432 |
| 2021-03-04 | $222.59 | $223.60 | $214.13 | $215.02 | $214.13 | 1,031,687 |
| 2021-03-03 | $222.50 | $227.14 | $219.76 | $222.76 | $221.84 | 737,624 |
| 2021-03-02 | $220.22 | $223.31 | $217.80 | $222.41 | $221.49 | 636,096 |
| 2021-03-01 | $217.70 | $222.04 | $216.95 | $220.72 | $219.61 | 972,912 |
| 2021-02-26 | $215.99 | $218.75 | $214.02 | $214.77 | $213.69 | 717,857 |
| 2021-02-25 | $217.59 | $220.64 | $214.81 | $215.53 | $214.45 | 548,958 |
| 2021-02-24 | $210.29 | $218.49 | $210.15 | $217.31 | $216.22 | 637,189 |
| 2021-02-23 | $210.00 | $212.70 | $207.02 | $211.62 | $210.56 | 621,117 |
| 2021-02-22 | $214.28 | $214.56 | $210.54 | $211.76 | $210.70 | 480,788 |
| 2021-02-19 | $213.65 | $216.84 | $213.03 | $215.64 | $214.56 | 634,915 |
| 2021-02-18 | $207.24 | $213.58 | $206.58 | $211.79 | $210.73 | 487,609 |
| 2021-02-17 | $208.25 | $210.02 | $203.88 | $207.99 | $206.95 | 365,592 |
| 2021-02-16 | $213.06 | $213.06 | $209.29 | $210.19 | $209.14 | 466,661 |
| 2021-02-12 | $206.70 | $212.74 | $206.70 | $212.21 | $211.15 | 316,241 |
| 2021-02-11 | $210.74 | $211.40 | $204.94 | $208.04 | $207.00 | 680,609 |
| 2021-02-10 | $216.32 | $217.15 | $207.98 | $208.99 | $207.94 | 929,753 |
| 2021-02-09 | $212.04 | $216.31 | $211.66 | $215.52 | $214.44 | 650,553 |
| 2021-02-08 | $209.32 | $214.00 | $208.61 | $212.25 | $211.19 | 631,887 |
| 2021-02-05 | $207.36 | $211.96 | $205.59 | $209.45 | $208.40 | 779,109 |
| 2021-02-04 | $199.00 | $205.99 | $196.94 | $204.36 | $203.33 | 1,246,510 |
| 2021-02-03 | $204.81 | $206.00 | $197.62 | $197.75 | $196.76 | 735,387 |
| 2021-02-02 | $200.73 | $206.21 | $200.34 | $204.57 | $203.54 | 499,381 |
| 2021-02-01 | $197.01 | $199.83 | $194.45 | $199.10 | $198.10 | 762,920 |
| 2021-01-29 | $197.71 | $198.67 | $193.72 | $194.00 | $193.03 | 740,207 |
| 2021-01-28 | $195.30 | $200.48 | $194.12 | $199.02 | $198.02 | 707,258 |
| 2021-01-27 | $204.61 | $204.61 | $192.76 | $194.33 | $193.36 | 755,911 |
| 2021-01-26 | $212.05 | $212.55 | $206.58 | $207.54 | $206.50 | 622,082 |
| 2021-01-25 | $203.93 | $211.53 | $203.90 | $211.12 | $210.06 | 608,427 |
| 2021-01-22 | $207.45 | $207.45 | $203.21 | $204.61 | $203.58 | 498,288 |
| 2021-01-21 | $210.00 | $211.99 | $207.63 | $207.72 | $206.68 | 598,342 |
| 2021-01-20 | $207.51 | $209.79 | $204.12 | $208.96 | $207.91 | 789,319 |
| 2021-01-19 | $208.23 | $213.40 | $207.41 | $207.51 | $206.47 | 537,478 |
| 2021-01-15 | $205.48 | $208.58 | $202.46 | $207.39 | $206.35 | 777,267 |
| 2021-01-14 | $205.07 | $209.77 | $202.89 | $207.51 | $206.47 | 675,085 |
| 2021-01-13 | $203.20 | $203.29 | $200.14 | $200.96 | $199.95 | 539,740 |
| 2021-01-12 | $203.15 | $205.83 | $200.82 | $203.35 | $202.33 | 376,013 |
| 2021-01-11 | $204.18 | $206.02 | $201.97 | $202.34 | $201.33 | 602,513 |
| 2021-01-08 | $202.18 | $207.00 | $202.18 | $205.56 | $204.53 | 640,894 |
| 2021-01-07 | $195.97 | $203.13 | $194.96 | $201.96 | $200.95 | 1,021,041 |
| 2021-01-06 | $190.70 | $195.73 | $190.70 | $193.30 | $192.33 | 1,049,053 |
| 2021-01-05 | $190.28 | $193.47 | $189.45 | $191.75 | $190.79 | 1,362,452 |
| 2021-01-04 | $195.13 | $196.52 | $190.27 | $190.69 | $189.73 | 1,039,756 |
| 2020-12-31 | $194.59 | $195.62 | $192.91 | $195.18 | $194.20 | 497,712 |
| 2020-12-30 | $194.90 | $195.28 | $191.96 | $193.62 | $192.65 | 496,050 |
| 2020-12-29 | $195.69 | $197.02 | $192.19 | $194.13 | $193.16 | 428,709 |
| 2020-12-28 | $199.21 | $199.89 | $194.79 | $194.91 | $193.93 | 393,514 |
| 2020-12-24 | $196.87 | $199.00 | $196.55 | $198.25 | $197.26 | 146,855 |
| 2020-12-23 | $199.22 | $200.43 | $196.72 | $196.83 | $195.84 | 347,554 |
| 2020-12-22 | $198.00 | $199.82 | $197.77 | $198.66 | $197.66 | 464,105 |
| 2020-12-21 | $197.10 | $199.58 | $196.01 | $197.82 | $196.83 | 539,265 |
| 2020-12-18 | $195.07 | $200.13 | $193.35 | $199.54 | $198.54 | 1,581,535 |
| 2020-12-17 | $195.50 | $196.76 | $194.10 | $196.06 | $195.08 | 942,271 |
| 2020-12-16 | $198.11 | $198.75 | $194.86 | $195.00 | $194.02 | 570,881 |
| 2020-12-15 | $196.70 | $200.32 | $195.81 | $198.28 | $197.29 | 515,721 |
| 2020-12-14 | $202.22 | $202.32 | $194.95 | $195.35 | $194.37 | 807,176 |
| 2020-12-11 | $197.75 | $202.88 | $197.50 | $200.79 | $199.78 | 589,694 |
| 2020-12-10 | $201.49 | $201.50 | $196.43 | $198.70 | $197.70 | 754,234 |
| 2020-12-09 | $210.16 | $210.96 | $202.06 | $202.77 | $201.75 | 676,255 |
| 2020-12-08 | $207.85 | $210.23 | $206.86 | $210.14 | $209.09 | 512,176 |
| 2020-12-07 | $208.97 | $209.45 | $206.39 | $208.08 | $207.04 | 513,856 |
| 2020-12-04 | $209.51 | $212.58 | $208.32 | $209.25 | $208.20 | 672,589 |
| 2020-12-03 | $203.19 | $208.42 | $203.19 | $207.01 | $205.97 | 595,117 |
| 2020-12-02 | $210.54 | $210.64 | $203.58 | $204.83 | $203.80 | 803,895 |
| 2020-12-01 | $203.74 | $211.45 | $202.67 | $211.04 | $209.98 | 1,339,493 |
| 2020-11-30 | $201.49 | $204.33 | $199.29 | $203.36 | $202.20 | 965,570 |
| 2020-11-27 | $201.31 | $202.87 | $200.22 | $201.99 | $200.83 | 242,123 |
| 2020-11-25 | $204.57 | $205.00 | $200.24 | $202.91 | $201.75 | 514,485 |
| 2020-11-24 | $202.65 | $205.59 | $201.23 | $203.47 | $202.31 | 725,467 |
| 2020-11-23 | $206.51 | $209.30 | $201.70 | $202.24 | $201.08 | 726,871 |
| 2020-11-20 | $204.80 | $207.25 | $204.29 | $205.62 | $204.44 | 428,197 |
| 2020-11-19 | $204.31 | $206.06 | $202.29 | $205.53 | $204.35 | 538,728 |
| 2020-11-18 | $205.89 | $207.68 | $204.37 | $204.50 | $203.33 | 517,359 |
| 2020-11-17 | $203.64 | $206.78 | $201.89 | $205.93 | $204.75 | 534,155 |
| 2020-11-16 | $202.70 | $207.41 | $201.41 | $206.11 | $204.93 | 776,074 |
| 2020-11-13 | $198.95 | $203.76 | $198.72 | $202.75 | $201.59 | 629,143 |
| 2020-11-12 | $198.97 | $199.54 | $194.97 | $197.27 | $196.14 | 776,013 |
| 2020-11-11 | $201.27 | $201.27 | $196.09 | $198.00 | $196.87 | 852,124 |
| 2020-11-10 | $199.07 | $201.50 | $194.21 | $197.48 | $196.35 | 867,173 |
| 2020-11-09 | $212.45 | $213.66 | $198.93 | $199.29 | $198.15 | 1,010,434 |
| 2020-11-06 | $205.53 | $208.87 | $205.35 | $207.02 | $205.84 | 424,284 |
| 2020-11-05 | $203.50 | $207.37 | $201.05 | $206.17 | $204.99 | 561,047 |
| 2020-11-04 | $200.66 | $204.23 | $199.88 | $200.40 | $199.25 | 609,522 |
| 2020-11-03 | $195.72 | $199.90 | $194.88 | $198.14 | $197.01 | 503,482 |
| 2020-11-02 | $193.89 | $194.91 | $191.23 | $193.75 | $192.64 | 685,965 |
| 2020-10-30 | $188.44 | $193.40 | $188.44 | $190.37 | $189.28 | 803,160 |
| 2020-10-29 | $186.57 | $191.02 | $185.20 | $190.35 | $189.26 | 785,890 |
| 2020-10-28 | $186.90 | $189.52 | $185.21 | $186.66 | $185.59 | 826,288 |
| 2020-10-27 | $195.21 | $201.99 | $189.00 | $189.59 | $188.51 | 911,033 |
| 2020-10-26 | $198.26 | $199.38 | $196.08 | $198.41 | $197.27 | 820,899 |
| 2020-10-23 | $197.06 | $200.97 | $196.92 | $200.62 | $199.47 | 642,657 |
| 2020-10-22 | $197.14 | $199.05 | $193.69 | $196.16 | $195.04 | 586,235 |
| 2020-10-21 | $199.19 | $201.62 | $196.15 | $196.28 | $195.16 | 587,580 |
| 2020-10-20 | $198.48 | $201.72 | $197.97 | $199.12 | $197.98 | 397,448 |
| 2020-10-19 | $201.07 | $201.96 | $195.86 | $196.90 | $195.77 | 592,085 |
| 2020-10-16 | $203.92 | $204.27 | $200.42 | $200.58 | $199.43 | 560,526 |
| 2020-10-15 | $200.75 | $205.11 | $200.00 | $204.01 | $202.84 | 380,688 |
| 2020-10-14 | $201.34 | $205.00 | $201.34 | $202.51 | $201.35 | 442,540 |
| 2020-10-13 | $200.53 | $202.52 | $199.88 | $200.61 | $199.46 | 501,649 |
| 2020-10-12 | $201.06 | $203.50 | $200.48 | $200.76 | $199.61 | 576,518 |
| 2020-10-09 | $198.03 | $200.51 | $196.89 | $199.76 | $198.62 | 866,879 |
| 2020-10-08 | $194.03 | $197.28 | $193.00 | $197.11 | $195.98 | 640,537 |
| 2020-10-07 | $190.92 | $194.14 | $190.03 | $192.93 | $191.83 | 758,007 |
| 2020-10-06 | $188.88 | $192.18 | $185.96 | $189.11 | $188.03 | 764,581 |
| 2020-10-05 | $185.14 | $189.57 | $185.14 | $188.46 | $187.38 | 707,365 |
| 2020-10-02 | $180.69 | $187.16 | $180.69 | $184.56 | $183.50 | 595,163 |
| 2020-10-01 | $182.45 | $184.91 | $180.50 | $182.77 | $181.72 | 927,499 |
| 2020-09-30 | $186.00 | $187.00 | $179.82 | $180.92 | $179.88 | 1,006,723 |
| 2020-09-29 | $186.21 | $188.29 | $184.90 | $185.11 | $184.05 | 1,313,894 |
| 2020-09-28 | $184.60 | $187.79 | $184.46 | $187.35 | $186.28 | 793,928 |
| 2020-09-25 | $182.22 | $185.16 | $181.08 | $182.41 | $181.37 | 779,020 |
| 2020-09-24 | $181.10 | $185.73 | $180.32 | $183.93 | $182.88 | 1,153,303 |
| 2020-09-23 | $180.81 | $185.45 | $180.05 | $182.18 | $181.14 | 1,075,078 |
| 2020-09-22 | $179.01 | $182.17 | $176.34 | $180.72 | $179.69 | 1,281,154 |
| 2020-09-21 | $181.99 | $182.49 | $176.35 | $178.61 | $177.59 | 1,793,601 |
| 2020-09-18 | $190.41 | $190.41 | $182.11 | $184.07 | $183.02 | 1,600,243 |
| 2020-09-17 | $187.09 | $192.24 | $185.15 | $190.50 | $189.41 | 812,905 |
| 2020-09-16 | $198.70 | $198.75 | $189.79 | $190.08 | $188.99 | 955,969 |
| 2020-09-15 | $193.74 | $198.00 | $192.46 | $197.46 | $196.33 | 1,216,675 |
| 2020-09-14 | $197.09 | $197.70 | $192.07 | $193.15 | $192.04 | 799,285 |
| 2020-09-11 | $195.20 | $197.84 | $193.26 | $195.64 | $194.52 | 680,825 |
| 2020-09-10 | $199.16 | $199.51 | $193.03 | $194.57 | $193.46 | 688,020 |
| 2020-09-09 | $196.02 | $201.72 | $196.02 | $199.04 | $197.90 | 1,165,772 |
| 2020-09-08 | $195.62 | $197.46 | $192.30 | $194.28 | $193.17 | 1,147,337 |
| 2020-09-04 | $200.76 | $200.89 | $190.60 | $196.26 | $195.14 | 871,057 |
| 2020-09-03 | $201.64 | $202.37 | $195.18 | $198.72 | $197.58 | 851,023 |
| 2020-09-02 | $206.53 | $207.44 | $202.70 | $203.61 | $202.44 | 789,609 |
| 2020-09-01 | $202.17 | $204.97 | $200.37 | $204.13 | $202.96 | 626,553 |
| 2020-08-31 | $203.68 | $204.44 | $201.53 | $202.18 | $200.88 | 889,800 |
| 2020-08-28 | $201.34 | $201.50 | $198.60 | $200.32 | $199.03 | 557,653 |
| 2020-08-27 | $199.54 | $200.62 | $196.61 | $199.07 | $197.79 | 817,578 |
| 2020-08-26 | $197.92 | $199.65 | $196.28 | $199.00 | $197.72 | 405,699 |
| 2020-08-25 | $193.03 | $197.86 | $192.89 | $197.67 | $196.39 | 602,568 |
| 2020-08-24 | $199.80 | $200.95 | $197.57 | $198.83 | $197.55 | 425,452 |
| 2020-08-21 | $196.26 | $198.08 | $195.07 | $197.25 | $195.98 | 741,371 |
| 2020-08-20 | $194.36 | $197.56 | $193.68 | $195.82 | $194.56 | 529,637 |
| 2020-08-19 | $196.86 | $197.44 | $195.69 | $195.99 | $194.73 | 707,110 |
| 2020-08-18 | $194.09 | $196.61 | $193.77 | $195.40 | $194.14 | 1,052,834 |
| 2020-08-17 | $191.86 | $193.94 | $191.86 | $193.27 | $192.02 | 679,749 |
| 2020-08-14 | $193.50 | $194.93 | $190.91 | $191.56 | $190.32 | 457,563 |
| 2020-08-13 | $191.00 | $194.60 | $190.74 | $192.50 | $191.26 | 690,359 |
| 2020-08-12 | $189.50 | $195.48 | $189.42 | $192.35 | $191.11 | 972,185 |
| 2020-08-11 | $187.85 | $190.28 | $187.21 | $187.95 | $186.74 | 734,783 |
| 2020-08-10 | $186.47 | $187.65 | $184.76 | $186.98 | $185.77 | 685,982 |
| 2020-08-07 | $187.04 | $189.36 | $184.91 | $185.98 | $184.78 | 630,804 |
| 2020-08-06 | $185.92 | $187.98 | $185.39 | $187.19 | $185.98 | 565,167 |
| 2020-08-05 | $185.15 | $186.73 | $182.61 | $185.40 | $184.20 | 591,705 |
| 2020-08-04 | $182.52 | $185.17 | $182.00 | $185.01 | $183.82 | 635,903 |
| 2020-08-03 | $183.15 | $186.44 | $181.75 | $182.42 | $181.24 | 599,424 |
| 2020-07-31 | $184.41 | $184.98 | $178.56 | $182.82 | $181.64 | 764,367 |
| 2020-07-30 | $180.77 | $181.50 | $176.99 | $180.21 | $179.05 | 1,081,134 |
| 2020-07-29 | $183.48 | $186.18 | $182.11 | $182.32 | $181.14 | 1,250,335 |
| 2020-07-28 | $185.36 | $186.26 | $182.04 | $182.40 | $181.22 | 687,640 |
| 2020-07-27 | $182.50 | $186.08 | $182.02 | $185.29 | $184.09 | 1,049,438 |
| 2020-07-24 | $184.51 | $186.88 | $181.71 | $182.24 | $181.06 | 885,706 |
| 2020-07-23 | $185.53 | $187.94 | $183.68 | $184.12 | $182.93 | 685,312 |
| 2020-07-22 | $188.70 | $190.13 | $185.80 | $186.25 | $185.05 | 551,345 |
| 2020-07-21 | $188.00 | $189.08 | $186.42 | $187.44 | $186.23 | 458,278 |
| 2020-07-20 | $185.53 | $188.09 | $184.95 | $187.59 | $186.38 | 463,822 |
| 2020-07-17 | $182.62 | $186.84 | $182.16 | $186.43 | $185.23 | 668,044 |
| 2020-07-16 | $180.35 | $183.44 | $179.68 | $180.97 | $179.80 | 517,491 |
| 2020-07-15 | $179.82 | $179.82 | $175.59 | $179.36 | $178.20 | 486,392 |
| 2020-07-14 | $172.67 | $178.07 | $171.57 | $177.73 | $176.58 | 573,388 |
| 2020-07-13 | $178.37 | $178.55 | $171.86 | $172.29 | $171.18 | 618,758 |
| 2020-07-10 | $177.46 | $178.08 | $175.25 | $176.88 | $175.74 | 514,845 |
| 2020-07-09 | $177.26 | $178.51 | $175.92 | $176.42 | $175.28 | 665,373 |
| 2020-07-08 | $177.99 | $178.57 | $175.77 | $176.87 | $175.73 | 674,860 |
| 2020-07-07 | $175.11 | $178.91 | $174.18 | $175.63 | $174.50 | 603,297 |
| 2020-07-06 | $172.57 | $176.97 | $172.57 | $175.88 | $174.75 | 905,266 |
| 2020-07-02 | $169.45 | $173.24 | $169.31 | $170.87 | $169.77 | 872,379 |
| 2020-07-01 | $171.00 | $171.57 | $167.03 | $168.36 | $167.27 | 865,850 |
| 2020-06-30 | $165.17 | $170.65 | $164.76 | $169.59 | $168.50 | 897,990 |
| 2020-06-29 | $163.28 | $166.14 | $161.62 | $164.67 | $163.61 | 779,475 |
| 2020-06-26 | $161.79 | $164.55 | $161.79 | $163.00 | $161.95 | 1,629,520 |
| 2020-06-25 | $162.26 | $163.53 | $161.30 | $163.01 | $161.96 | 595,129 |
| 2020-06-24 | $163.68 | $166.31 | $162.18 | $163.34 | $162.29 | 577,770 |
| 2020-06-23 | $165.80 | $167.24 | $164.38 | $164.97 | $163.91 | 551,988 |
| 2020-06-22 | $168.12 | $169.41 | $163.12 | $163.50 | $162.44 | 1,100,195 |
| 2020-06-19 | $167.28 | $168.65 | $161.96 | $168.21 | $167.12 | 1,810,562 |
| 2020-06-18 | $163.82 | $165.84 | $162.65 | $164.68 | $163.62 | 524,375 |
| 2020-06-17 | $161.42 | $164.70 | $161.07 | $163.36 | $162.31 | 494,303 |
| 2020-06-16 | $166.41 | $167.54 | $161.37 | $162.27 | $161.22 | 635,842 |
| 2020-06-15 | $154.74 | $162.29 | $153.57 | $162.18 | $161.13 | 753,426 |
| 2020-06-12 | $159.78 | $161.16 | $155.16 | $157.88 | $156.86 | 787,343 |
| 2020-06-11 | $164.51 | $164.99 | $157.00 | $157.25 | $156.24 | 717,930 |
| 2020-06-10 | $164.34 | $167.52 | $163.48 | $165.31 | $164.24 | 1,018,855 |
| 2020-06-09 | $166.20 | $166.50 | $163.27 | $163.88 | $162.82 | 939,350 |
| 2020-06-08 | $168.26 | $170.55 | $166.85 | $166.87 | $165.79 | 775,241 |
| 2020-06-05 | $168.62 | $170.69 | $166.32 | $169.63 | $168.54 | 893,349 |
| 2020-06-04 | $165.41 | $166.42 | $164.19 | $165.94 | $164.87 | 776,836 |
| 2020-06-03 | $166.74 | $167.76 | $164.58 | $166.50 | $165.43 | 841,652 |
| 2020-06-02 | $169.00 | $171.51 | $165.16 | $165.58 | $164.51 | 973,671 |
| 2020-06-01 | $170.02 | $171.16 | $167.76 | $168.00 | $166.76 | 666,993 |
| 2020-05-29 | $167.16 | $171.77 | $165.67 | $171.09 | $169.83 | 1,186,986 |
| 2020-05-28 | $166.18 | $169.07 | $164.61 | $165.78 | $164.56 | 810,727 |
| 2020-05-27 | $165.90 | $167.25 | $162.56 | $166.79 | $165.56 | 1,007,835 |
| 2020-05-26 | $163.25 | $164.91 | $161.57 | $164.20 | $162.99 | 1,128,229 |
| 2020-05-22 | $156.32 | $159.90 | $155.20 | $158.79 | $157.62 | 625,072 |
| 2020-05-21 | $154.49 | $157.37 | $153.66 | $155.91 | $154.76 | 476,505 |
| 2020-05-20 | $155.02 | $158.47 | $154.16 | $155.51 | $154.37 | 696,168 |
| 2020-05-19 | $154.95 | $157.05 | $153.25 | $153.34 | $152.21 | 662,231 |
| 2020-05-18 | $153.26 | $155.46 | $151.85 | $154.45 | $153.31 | 911,185 |
| 2020-05-15 | $148.83 | $150.47 | $147.95 | $149.05 | $147.95 | 952,344 |
| 2020-05-14 | $148.20 | $148.71 | $144.41 | $148.15 | $147.06 | 1,353,494 |
| 2020-05-13 | $153.91 | $155.45 | $147.45 | $149.56 | $148.46 | 728,045 |
| 2020-05-12 | $157.70 | $157.70 | $153.35 | $154.54 | $153.40 | 703,767 |
| 2020-05-11 | $151.76 | $157.40 | $151.62 | $155.75 | $154.60 | 827,668 |
| 2020-05-08 | $151.94 | $154.65 | $151.15 | $152.76 | $151.64 | 685,445 |
| 2020-05-07 | $153.82 | $154.87 | $149.08 | $149.71 | $148.61 | 1,367,253 |
| 2020-05-06 | $154.27 | $154.54 | $150.95 | $152.29 | $151.17 | 817,253 |
| 2020-05-05 | $148.32 | $154.28 | $148.32 | $153.64 | $152.51 | 801,670 |
| 2020-05-04 | $145.99 | $148.07 | $144.47 | $148.07 | $146.98 | 598,295 |
| 2020-05-01 | $143.22 | $149.98 | $142.10 | $147.03 | $145.95 | 928,459 |
| 2020-04-30 | $147.01 | $147.84 | $144.40 | $145.29 | $144.22 | 612,732 |
| 2020-04-29 | $145.89 | $150.19 | $145.43 | $148.61 | $147.52 | 863,238 |
| 2020-04-28 | $145.42 | $147.69 | $143.59 | $144.49 | $143.43 | 613,871 |
| 2020-04-27 | $142.49 | $143.81 | $140.64 | $142.60 | $141.55 | 642,440 |
| 2020-04-24 | $142.84 | $143.53 | $138.00 | $141.63 | $140.59 | 1,232,408 |
| 2020-04-23 | $129.35 | $142.12 | $129.35 | $141.25 | $140.21 | 1,644,492 |
| 2020-04-22 | $127.30 | $129.59 | $124.99 | $128.25 | $127.31 | 1,036,313 |
| 2020-04-21 | $127.00 | $128.53 | $123.50 | $124.17 | $123.26 | 1,013,519 |
| 2020-04-20 | $135.02 | $135.58 | $129.16 | $129.89 | $128.94 | 719,464 |
| 2020-04-17 | $139.64 | $140.00 | $135.34 | $136.65 | $135.65 | 685,279 |
| 2020-04-16 | $132.28 | $136.91 | $132.28 | $136.17 | $135.17 | 728,230 |
| 2020-04-15 | $131.83 | $134.13 | $130.34 | $132.76 | $131.78 | 709,484 |
| 2020-04-14 | $132.52 | $135.78 | $132.18 | $133.50 | $132.52 | 941,163 |
| 2020-04-13 | $132.75 | $134.21 | $128.76 | $129.89 | $128.94 | 819,953 |
| 2020-04-09 | $139.41 | $140.26 | $134.48 | $135.15 | $134.16 | 1,319,177 |
| 2020-04-08 | $137.05 | $144.40 | $137.01 | $138.30 | $137.28 | 889,661 |
| 2020-04-07 | $141.95 | $146.99 | $140.16 | $142.64 | $141.59 | 1,273,353 |
| 2020-04-06 | $127.61 | $139.34 | $126.19 | $138.18 | $137.16 | 988,612 |
| 2020-04-03 | $122.91 | $125.51 | $121.57 | $122.51 | $121.61 | 642,961 |
| 2020-04-02 | $120.30 | $125.59 | $119.01 | $124.21 | $123.30 | 1,203,338 |
| 2020-04-01 | $126.97 | $128.78 | $121.48 | $122.33 | $121.43 | 794,090 |
| 2020-03-31 | $132.65 | $135.97 | $130.01 | $131.26 | $130.29 | 1,463,629 |
| 2020-03-30 | $130.64 | $136.93 | $129.13 | $134.67 | $133.68 | 1,414,433 |
| 2020-03-27 | $134.59 | $136.98 | $127.80 | $128.33 | $127.39 | 1,485,394 |
| 2020-03-26 | $136.91 | $141.62 | $134.11 | $140.60 | $139.57 | 1,079,012 |
| 2020-03-25 | $128.39 | $139.85 | $120.35 | $135.53 | $134.53 | 1,391,025 |
| 2020-03-24 | $177.39 | $189.29 | $177.39 | $187.87 | $124.33 | 1,177,891 |
| 2020-03-23 | $172.55 | $177.00 | $165.04 | $171.86 | $113.73 | 998,227 |
| 2020-03-20 | $163.52 | $177.85 | $162.94 | $168.68 | $111.63 | 1,728,501 |
| 2020-03-19 | $168.35 | $170.17 | $160.15 | $162.10 | $107.27 | 1,102,686 |
| 2020-03-18 | $162.21 | $176.00 | $159.59 | $169.01 | $111.84 | 1,404,483 |
| 2020-03-17 | $165.22 | $179.57 | $161.88 | $170.35 | $112.73 | 1,519,429 |
| 2020-03-16 | $161.00 | $170.06 | $158.70 | $160.99 | $106.54 | 1,118,247 |
| 2020-03-13 | $172.36 | $182.43 | $171.21 | $177.93 | $117.75 | 1,528,495 |
| 2020-03-12 | $166.39 | $179.89 | $164.18 | $167.38 | $110.77 | 1,945,357 |
| 2020-03-11 | $185.10 | $189.78 | $178.94 | $180.00 | $119.12 | 1,080,202 |
| 2020-03-10 | $188.43 | $190.76 | $181.15 | $190.76 | $126.24 | 1,751,140 |
| 2020-03-09 | $187.15 | $194.37 | $181.38 | $181.70 | $120.24 | 1,642,873 |
| 2020-03-06 | $195.14 | $200.09 | $194.63 | $198.44 | $131.32 | 1,039,503 |
| 2020-03-05 | $199.81 | $204.23 | $198.58 | $201.55 | $133.38 | 842,599 |
| 2020-03-04 | $194.75 | $206.86 | $194.36 | $206.03 | $136.34 | 1,027,819 |
| 2020-03-03 | $199.70 | $204.86 | $192.83 | $194.20 | $128.51 | 920,371 |
| 2020-03-02 | $192.92 | $201.03 | $189.43 | $200.08 | $132.25 | 1,417,878 |
| 2020-02-28 | $194.44 | $194.50 | $187.00 | $193.80 | $128.10 | 1,595,776 |
| 2020-02-27 | $201.81 | $207.58 | $198.12 | $198.20 | $131.01 | 906,562 |
| 2020-02-26 | $210.38 | $213.11 | $205.78 | $206.28 | $136.35 | 625,641 |
| 2020-02-25 | $217.57 | $217.99 | $207.87 | $208.93 | $138.10 | 548,970 |
| 2020-02-24 | $216.35 | $218.09 | $211.65 | $216.40 | $143.04 | 660,228 |
| 2020-02-21 | $224.67 | $225.22 | $220.82 | $222.55 | $147.10 | 436,261 |
| 2020-02-20 | $225.75 | $227.21 | $223.94 | $225.72 | $149.20 | 497,670 |
| 2020-02-19 | $222.74 | $226.18 | $222.08 | $225.04 | $148.75 | 435,180 |
| 2020-02-18 | $221.60 | $223.14 | $220.64 | $222.54 | $147.10 | 290,164 |
| 2020-02-14 | $223.63 | $223.63 | $221.30 | $221.91 | $146.68 | 322,672 |
| 2020-02-13 | $221.83 | $223.75 | $221.75 | $222.98 | $147.39 | 315,822 |
| 2020-02-12 | $220.05 | $223.75 | $218.71 | $222.87 | $147.31 | 394,890 |
| 2020-02-11 | $220.89 | $221.27 | $217.72 | $219.44 | $145.05 | 536,658 |
| 2020-02-10 | $220.03 | $221.47 | $218.49 | $220.21 | $145.55 | 622,347 |
| 2020-02-07 | $219.76 | $221.30 | $216.84 | $220.59 | $145.81 | 827,602 |
| 2020-02-06 | $206.90 | $219.83 | $205.58 | $217.85 | $144.00 | 1,214,647 |
| 2020-02-05 | $205.53 | $207.22 | $204.99 | $206.95 | $136.79 | 739,675 |
| 2020-02-04 | $201.60 | $204.74 | $201.60 | $204.33 | $135.06 | 631,725 |
| 2020-02-03 | $197.63 | $200.53 | $196.25 | $198.85 | $131.44 | 663,969 |
| 2020-01-31 | $202.33 | $203.38 | $195.65 | $196.23 | $129.70 | 855,664 |
| 2020-01-30 | $200.64 | $204.67 | $200.06 | $203.61 | $134.58 | 561,105 |
| 2020-01-29 | $201.44 | $205.65 | $201.44 | $202.92 | $134.13 | 439,768 |
| 2020-01-28 | $201.57 | $202.44 | $200.07 | $201.38 | $133.11 | 483,726 |
| 2020-01-27 | $200.26 | $203.01 | $198.99 | $200.69 | $132.65 | 669,034 |
| 2020-01-24 | $205.80 | $207.05 | $202.74 | $204.47 | $135.15 | 426,969 |
| 2020-01-23 | $202.51 | $205.71 | $200.97 | $205.37 | $135.75 | 625,806 |
| 2020-01-22 | $206.53 | $206.74 | $202.59 | $202.80 | $134.05 | 603,087 |
| 2020-01-21 | $208.00 | $209.20 | $205.18 | $205.42 | $135.78 | 736,146 |
| 2020-01-17 | $206.94 | $210.18 | $205.99 | $208.44 | $137.78 | 730,173 |
| 2020-01-16 | $207.41 | $209.23 | $206.87 | $208.99 | $138.14 | 720,397 |
| 2020-01-15 | $203.72 | $206.46 | $203.59 | $206.07 | $136.21 | 683,928 |
| 2020-01-14 | $200.32 | $205.39 | $200.32 | $204.00 | $134.84 | 1,089,819 |
| 2020-01-13 | $197.01 | $200.75 | $196.55 | $200.61 | $132.60 | 1,110,742 |
| 2020-01-10 | $194.75 | $197.99 | $193.83 | $196.97 | $130.19 | 1,151,166 |
| 2020-01-09 | $190.79 | $194.17 | $190.01 | $194.02 | $128.24 | 908,157 |
| 2020-01-08 | $189.20 | $190.86 | $188.47 | $189.67 | $125.37 | 655,363 |
| 2020-01-07 | $188.44 | $189.37 | $187.70 | $188.78 | $124.78 | 710,749 |
| 2020-01-06 | $188.70 | $189.08 | $186.07 | $188.24 | $124.42 | 967,558 |
| 2020-01-03 | $190.35 | $190.79 | $188.77 | $189.74 | $125.41 | 929,989 |
| 2020-01-02 | $190.26 | $192.04 | $188.69 | $192.03 | $126.93 | 958,461 |
| 2019-12-31 | $188.13 | $190.82 | $188.13 | $189.78 | $125.44 | 636,714 |
| 2019-12-30 | $188.23 | $189.12 | $187.01 | $188.42 | $124.54 | 396,213 |
| 2019-12-27 | $189.25 | $189.72 | $187.83 | $188.93 | $124.88 | 324,063 |
| 2019-12-26 | $188.23 | $188.54 | $187.38 | $188.25 | $124.43 | 271,513 |
| 2019-12-24 | $187.94 | $188.41 | $187.01 | $187.99 | $124.26 | 223,495 |
| 2019-12-23 | $189.73 | $189.97 | $186.97 | $187.34 | $123.83 | 588,642 |
| 2019-12-20 | $186.59 | $188.76 | $184.60 | $188.19 | $124.39 | 1,753,588 |
| 2019-12-19 | $185.66 | $186.62 | $184.98 | $185.85 | $122.84 | 500,151 |
| 2019-12-18 | $187.14 | $187.23 | $184.05 | $185.64 | $122.70 | 593,040 |
| 2019-12-17 | $186.12 | $188.97 | $185.64 | $186.68 | $123.39 | 755,643 |
| 2019-12-16 | $187.93 | $188.86 | $185.89 | $186.01 | $122.95 | 832,420 |
| 2019-12-13 | $187.48 | $189.86 | $185.73 | $186.41 | $123.21 | 705,673 |
| 2019-12-12 | $185.99 | $187.78 | $184.56 | $187.48 | $123.92 | 840,910 |
| 2019-12-11 | $187.19 | $187.91 | $184.53 | $185.70 | $122.74 | 967,762 |
| 2019-12-10 | $186.93 | $187.95 | $185.53 | $187.52 | $123.95 | 692,940 |
| 2019-12-09 | $184.70 | $187.56 | $184.57 | $186.86 | $123.51 | 1,200,603 |
| 2019-12-06 | $185.82 | $188.17 | $182.79 | $184.31 | $121.83 | 23,235,322 |
| 2019-12-05 | $179.96 | $183.94 | $179.83 | $183.86 | $121.53 | 1,723,794 |
| 2019-12-04 | $180.59 | $185.47 | $180.46 | $181.78 | $120.15 | 1,947,205 |
| 2019-12-03 | $182.68 | $185.98 | $181.00 | $181.81 | $120.17 | 2,053,338 |
| 2019-12-02 | $191.19 | $192.00 | $185.82 | $186.28 | $123.01 | 1,092,268 |
| 2019-11-29 | $195.07 | $195.07 | $191.41 | $191.59 | $126.52 | 274,573 |
| 2019-11-27 | $194.95 | $195.68 | $193.84 | $195.59 | $129.16 | 911,397 |
| 2019-11-26 | $192.11 | $194.84 | $191.14 | $194.06 | $128.15 | 899,688 |
| 2019-11-25 | $189.70 | $193.82 | $189.70 | $191.81 | $126.66 | 666,759 |
| 2019-11-22 | $191.52 | $191.66 | $189.49 | $189.57 | $125.19 | 649,704 |
| 2019-11-21 | $192.11 | $193.10 | $189.23 | $190.42 | $125.75 | 627,805 |
| 2019-11-20 | $193.40 | $194.20 | $190.56 | $191.11 | $126.20 | 587,866 |
| 2019-11-19 | $193.86 | $195.18 | $192.41 | $193.99 | $128.10 | 676,243 |
| 2019-11-18 | $192.26 | $193.84 | $191.31 | $193.09 | $127.51 | 648,729 |
| 2019-11-15 | $196.00 | $196.35 | $192.40 | $192.92 | $127.40 | 749,872 |
| 2019-11-14 | $193.76 | $195.20 | $193.41 | $195.07 | $128.82 | 409,842 |
| 2019-11-13 | $194.80 | $194.94 | $192.00 | $194.55 | $128.47 | 563,661 |
| 2019-11-12 | $195.38 | $197.25 | $194.72 | $195.64 | $129.19 | 467,488 |
| 2019-11-11 | $193.30 | $195.64 | $191.85 | $195.38 | $129.02 | 476,596 |
| 2019-11-08 | $194.46 | $195.73 | $193.71 | $194.18 | $128.23 | 364,387 |
| 2019-11-07 | $194.17 | $196.81 | $193.55 | $194.42 | $128.39 | 697,813 |
| 2019-11-06 | $192.15 | $193.31 | $190.76 | $193.14 | $127.54 | 632,290 |
| 2019-11-05 | $191.23 | $192.68 | $190.88 | $192.27 | $126.97 | 562,564 |
| 2019-11-04 | $188.82 | $191.21 | $187.21 | $190.33 | $125.69 | 709,693 |
| 2019-11-01 | $183.65 | $188.25 | $182.15 | $188.12 | $124.23 | 533,890 |
| 2019-10-31 | $184.75 | $184.75 | $181.11 | $182.08 | $120.24 | 759,294 |
| 2019-10-30 | $188.63 | $188.66 | $183.05 | $185.40 | $122.43 | 804,895 |
| 2019-10-29 | $187.37 | $191.28 | $186.68 | $189.17 | $124.92 | 800,559 |
| 2019-10-28 | $188.21 | $189.07 | $185.77 | $187.37 | $123.73 | 618,873 |
| 2019-10-25 | $180.27 | $187.63 | $180.27 | $186.60 | $123.22 | 909,406 |
| 2019-10-24 | $180.22 | $186.60 | $176.99 | $183.84 | $121.40 | 1,380,826 |
| 2019-10-23 | $180.52 | $183.09 | $179.43 | $182.98 | $120.83 | 967,872 |
| 2019-10-22 | $179.95 | $181.08 | $178.12 | $181.04 | $119.55 | 611,203 |
| 2019-10-21 | $179.96 | $181.82 | $178.71 | $179.89 | $118.79 | 671,247 |
| 2019-10-18 | $176.42 | $179.41 | $176.13 | $178.53 | $117.89 | 747,802 |
| 2019-10-17 | $175.68 | $178.20 | $175.20 | $176.40 | $116.49 | 614,280 |
| 2019-10-16 | $172.58 | $177.21 | $172.58 | $175.56 | $115.93 | 828,321 |
| 2019-10-15 | $169.56 | $174.55 | $169.54 | $173.06 | $114.28 | 727,524 |
| 2019-10-14 | $171.00 | $172.77 | $169.72 | $171.24 | $113.08 | 328,503 |
| 2019-10-11 | $168.44 | $172.69 | $168.44 | $171.00 | $112.92 | 697,614 |
| 2019-10-10 | $165.06 | $168.97 | $165.06 | $166.71 | $110.09 | 393,189 |
| 2019-10-09 | $163.05 | $166.33 | $163.04 | $165.39 | $109.22 | 489,904 |
| 2019-10-08 | $162.57 | $164.89 | $161.50 | $161.78 | $106.83 | 589,065 |
| 2019-10-07 | $162.49 | $165.56 | $161.20 | $164.60 | $108.70 | 881,742 |
| 2019-10-04 | $163.58 | $165.30 | $161.94 | $162.76 | $107.48 | 544,623 |
| 2019-10-03 | $161.88 | $163.33 | $158.21 | $162.89 | $107.57 | 689,641 |
| 2019-10-02 | $164.71 | $164.80 | $160.56 | $161.75 | $106.81 | 910,269 |
| 2019-10-01 | $171.01 | $172.78 | $165.10 | $165.52 | $109.30 | 625,459 |
| 2019-09-30 | $172.14 | $173.43 | $168.97 | $169.97 | $112.24 | 864,805 |
| 2019-09-27 | $170.11 | $172.94 | $169.82 | $172.06 | $113.62 | 713,841 |
| 2019-09-26 | $173.00 | $175.57 | $172.39 | $174.52 | $115.25 | 721,233 |
| 2019-09-25 | $167.66 | $174.22 | $167.37 | $173.24 | $114.40 | 733,797 |
| 2019-09-24 | $171.59 | $172.32 | $167.54 | $167.77 | $110.79 | 534,841 |
| 2019-09-23 | $169.81 | $171.04 | $169.41 | $170.30 | $112.46 | 489,715 |
| 2019-09-20 | $171.53 | $171.90 | $169.25 | $169.65 | $112.03 | 1,297,317 |
| 2019-09-19 | $174.08 | $174.88 | $170.77 | $171.13 | $113.01 | 611,665 |
| 2019-09-18 | $172.99 | $174.30 | $170.25 | $173.89 | $114.83 | 530,706 |
| 2019-09-17 | $173.66 | $174.45 | $172.05 | $174.00 | $114.90 | 524,808 |
| 2019-09-16 | $171.92 | $174.55 | $170.16 | $174.24 | $115.06 | 475,780 |
| 2019-09-13 | $174.79 | $174.98 | $172.88 | $173.92 | $114.85 | 373,867 |
| 2019-09-12 | $174.65 | $176.22 | $172.21 | $173.71 | $114.71 | 640,354 |
| 2019-09-11 | $172.18 | $175.01 | $171.12 | $174.62 | $115.31 | 720,679 |
| 2019-09-10 | $166.87 | $172.56 | $160.56 | $172.40 | $113.85 | 951,711 |
| 2019-09-09 | $164.95 | $167.28 | $163.26 | $167.01 | $110.29 | 1,134,117 |
| 2019-09-06 | $165.08 | $165.33 | $163.68 | $164.75 | $108.80 | 446,596 |
| 2019-09-05 | $162.95 | $165.95 | $162.95 | $164.68 | $108.75 | 1,006,564 |
| 2019-09-04 | $161.10 | $162.56 | $159.70 | $161.31 | $106.52 | 727,456 |
| 2019-09-03 | $161.82 | $168.62 | $158.08 | $159.42 | $105.28 | 862,782 |
| 2019-08-30 | $162.91 | $164.76 | $162.61 | $163.76 | $108.03 | 696,639 |
| 2019-08-29 | $162.06 | $164.41 | $161.00 | $162.07 | $106.91 | 704,218 |
| 2019-08-28 | $158.31 | $162.55 | $156.92 | $160.45 | $105.84 | 749,865 |
| 2019-08-27 | $162.12 | $162.12 | $159.18 | $159.51 | $105.22 | 427,098 |
| 2019-08-26 | $159.62 | $161.38 | $158.38 | $160.94 | $106.17 | 623,173 |
| 2019-08-23 | $164.39 | $164.39 | $158.42 | $158.93 | $104.84 | 721,762 |
| 2019-08-22 | $165.98 | $166.46 | $163.39 | $164.80 | $108.71 | 605,311 |
| 2019-08-21 | $165.77 | $166.73 | $164.85 | $165.53 | $109.19 | 738,511 |
| 2019-08-20 | $165.91 | $167.43 | $164.04 | $164.22 | $108.33 | 941,458 |
| 2019-08-19 | $168.19 | $169.42 | $165.75 | $165.84 | $109.40 | 913,371 |
| 2019-08-16 | $163.16 | $166.21 | $163.16 | $165.69 | $109.30 | 1,102,504 |
| 2019-08-15 | $166.76 | $168.09 | $161.52 | $162.21 | $107.00 | 1,228,603 |
| 2019-08-14 | $169.02 | $171.42 | $165.11 | $166.14 | $109.60 | 850,831 |
| 2019-08-13 | $166.42 | $171.87 | $165.67 | $171.78 | $113.32 | 841,576 |
| 2019-08-12 | $164.32 | $166.27 | $163.24 | $166.06 | $109.54 | 823,056 |
| 2019-08-09 | $166.71 | $166.76 | $164.70 | $165.07 | $108.89 | 824,340 |
| 2019-08-08 | $166.72 | $169.56 | $165.87 | $168.77 | $111.33 | 1,479,379 |
| 2019-08-07 | $163.20 | $167.00 | $161.60 | $166.52 | $109.85 | 1,424,082 |
| 2019-08-06 | $163.46 | $165.38 | $161.44 | $164.95 | $108.81 | 779,925 |
| 2019-08-05 | $162.86 | $164.56 | $160.85 | $162.10 | $106.93 | 1,504,141 |
| 2019-08-02 | $165.97 | $166.85 | $164.37 | $166.06 | $109.54 | 940,309 |
| 2019-08-01 | $166.55 | $169.36 | $165.38 | $166.45 | $109.80 | 1,587,991 |
| 2019-07-31 | $165.34 | $168.75 | $165.14 | $166.98 | $110.15 | 1,128,199 |
| 2019-07-30 | $162.58 | $165.40 | $161.78 | $165.27 | $109.02 | 840,525 |
| 2019-07-29 | $164.84 | $165.95 | $162.94 | $164.53 | $108.53 | 561,733 |
| 2019-07-26 | $165.46 | $165.98 | $163.29 | $164.84 | $108.74 | 818,583 |
| 2019-07-25 | $164.50 | $168.99 | $160.68 | $163.02 | $107.54 | 1,942,564 |
| 2019-07-24 | $160.87 | $164.44 | $159.99 | $164.03 | $108.20 | 1,717,402 |
| 2019-07-23 | $156.71 | $160.78 | $156.45 | $160.75 | $106.04 | 955,930 |
| 2019-07-22 | $155.20 | $157.40 | $155.00 | $156.18 | $103.03 | 785,926 |
| 2019-07-19 | $154.65 | $156.31 | $154.65 | $155.20 | $102.38 | 624,556 |
| 2019-07-18 | $153.60 | $154.69 | $152.27 | $153.71 | $101.40 | 867,669 |
| 2019-07-17 | $152.47 | $153.94 | $150.15 | $153.60 | $101.32 | 889,143 |
| 2019-07-16 | $150.90 | $156.70 | $148.71 | $153.46 | $101.23 | 1,132,656 |
| 2019-07-15 | $150.15 | $151.81 | $147.87 | $148.67 | $98.07 | 528,274 |
| 2019-07-12 | $142.67 | $151.09 | $142.67 | $149.95 | $98.92 | 735,460 |
| 2019-07-11 | $140.30 | $144.31 | $140.01 | $142.80 | $94.20 | 651,783 |
| 2019-07-10 | $146.78 | $147.74 | $142.28 | $142.57 | $94.05 | 629,811 |
| 2019-07-09 | $146.21 | $146.92 | $145.39 | $146.33 | $96.53 | 561,498 |
| 2019-07-08 | $148.78 | $148.78 | $146.37 | $147.11 | $97.04 | 727,389 |
| 2019-07-05 | $148.99 | $150.33 | $147.83 | $150.04 | $98.98 | 246,984 |
| 2019-07-03 | $148.59 | $150.24 | $148.59 | $149.53 | $98.64 | 290,160 |
| 2019-07-02 | $149.97 | $151.38 | $148.00 | $148.57 | $98.01 | 457,174 |
| 2019-07-01 | $150.28 | $152.64 | $148.48 | $149.97 | $98.93 | 564,016 |
| 2019-06-28 | $148.50 | $150.93 | $148.50 | $149.26 | $98.46 | 2,098,473 |
| 2019-06-27 | $144.73 | $147.38 | $144.31 | $147.26 | $97.14 | 508,323 |
| 2019-06-26 | $142.57 | $143.67 | $142.11 | $143.51 | $94.67 | 409,927 |
| 2019-06-25 | $143.01 | $144.58 | $140.99 | $142.06 | $93.71 | 504,339 |
| 2019-06-24 | $146.50 | $147.44 | $142.32 | $142.52 | $94.01 | 537,598 |
| 2019-06-21 | $145.34 | $148.21 | $144.62 | $145.97 | $96.29 | 1,035,765 |
| 2019-06-20 | $143.92 | $145.72 | $143.27 | $145.58 | $96.03 | 531,265 |
| 2019-06-19 | $141.00 | $142.94 | $140.61 | $142.03 | $93.69 | 543,658 |
| 2019-06-18 | $139.41 | $142.50 | $139.03 | $140.83 | $92.90 | 453,699 |
| 2019-06-17 | $141.96 | $142.62 | $138.46 | $138.88 | $91.61 | 450,841 |
| 2019-06-14 | $141.16 | $142.39 | $139.01 | $142.04 | $93.70 | 473,170 |
| 2019-06-13 | $142.38 | $143.67 | $141.03 | $141.49 | $93.34 | 580,389 |
| 2019-06-12 | $140.72 | $142.47 | $139.83 | $142.00 | $93.67 | 644,497 |
| 2019-06-11 | $140.05 | $141.78 | $139.65 | $140.74 | $92.84 | 662,748 |
| 2019-06-10 | $137.00 | $140.50 | $136.32 | $139.07 | $91.74 | 493,407 |
| 2019-06-07 | $136.31 | $137.19 | $135.30 | $136.16 | $89.82 | 423,621 |
| 2019-06-06 | $135.27 | $135.69 | $132.91 | $135.38 | $89.30 | 610,779 |
| 2019-06-05 | $135.95 | $137.19 | $134.42 | $135.70 | $89.52 | 517,440 |
| 2019-06-04 | $133.79 | $135.52 | $133.30 | $135.23 | $89.21 | 745,732 |
| 2019-06-03 | $132.05 | $135.41 | $130.87 | $131.65 | $86.74 | 1,023,510 |
| 2019-05-31 | $132.98 | $134.56 | $131.61 | $132.44 | $87.26 | 847,803 |
| 2019-05-30 | $134.51 | $135.74 | $132.00 | $134.21 | $88.42 | 866,113 |
| 2019-05-29 | $136.50 | $136.96 | $133.79 | $134.26 | $88.45 | 822,369 |
| 2019-05-28 | $138.68 | $139.72 | $136.54 | $137.08 | $90.31 | 1,132,348 |
| 2019-05-24 | $140.85 | $141.00 | $137.45 | $138.48 | $91.24 | 874,342 |
| 2019-05-23 | $141.76 | $141.76 | $138.98 | $139.68 | $92.03 | 754,087 |
| 2019-05-22 | $145.59 | $146.44 | $141.14 | $143.73 | $94.69 | 918,004 |
| 2019-05-21 | $147.37 | $148.14 | $145.36 | $145.89 | $96.12 | 619,126 |
| 2019-05-20 | $144.84 | $148.66 | $144.31 | $146.92 | $96.80 | 780,913 |
| 2019-05-17 | $145.13 | $147.69 | $144.95 | $146.13 | $96.28 | 901,975 |
| 2019-05-16 | $145.79 | $147.67 | $145.79 | $146.22 | $96.33 | 558,612 |
| 2019-05-15 | $142.81 | $145.73 | $142.17 | $145.08 | $95.58 | 721,749 |
| 2019-05-14 | $142.15 | $146.13 | $142.15 | $144.29 | $95.06 | 641,887 |
| 2019-05-13 | $143.66 | $144.35 | $140.88 | $141.86 | $93.46 | 848,881 |
| 2019-05-10 | $146.01 | $147.24 | $142.54 | $146.38 | $96.44 | 790,996 |
| 2019-05-09 | $143.96 | $147.23 | $143.37 | $146.20 | $96.32 | 524,328 |
| 2019-05-08 | $147.67 | $148.86 | $145.35 | $145.60 | $95.93 | 737,770 |
| 2019-05-07 | $152.16 | $153.38 | $146.19 | $147.73 | $97.33 | 1,097,719 |
| 2019-05-06 | $149.83 | $154.47 | $149.17 | $153.70 | $101.26 | 608,902 |
| 2019-05-03 | $150.99 | $154.60 | $150.89 | $153.29 | $100.99 | 512,796 |
| 2019-05-02 | $148.00 | $150.88 | $147.25 | $150.05 | $98.86 | 639,868 |
| 2019-05-01 | $149.00 | $149.25 | $145.69 | $148.96 | $98.14 | 1,218,964 |
| 2019-04-30 | $149.55 | $149.69 | $145.60 | $149.28 | $98.35 | 809,805 |
| 2019-04-29 | $152.61 | $152.61 | $148.90 | $149.79 | $98.69 | 1,088,746 |
| 2019-04-26 | $151.80 | $155.19 | $151.00 | $153.87 | $101.37 | 640,069 |
| 2019-04-25 | $160.00 | $162.99 | $149.46 | $152.25 | $100.31 | 2,326,312 |
| 2019-04-24 | $155.51 | $159.31 | $154.95 | $158.94 | $104.71 | 1,121,859 |
| 2019-04-23 | $156.86 | $156.86 | $154.44 | $154.82 | $102.00 | 690,493 |
| 2019-04-22 | $154.99 | $156.49 | $153.79 | $155.87 | $102.69 | 560,187 |
| 2019-04-18 | $157.60 | $159.20 | $154.68 | $155.23 | $102.27 | 704,295 |
| 2019-04-17 | $155.50 | $157.85 | $154.98 | $157.08 | $103.49 | 755,809 |
| 2019-04-16 | $151.58 | $155.33 | $151.16 | $154.83 | $102.01 | 677,871 |
| 2019-04-15 | $154.12 | $155.18 | $151.84 | $152.47 | $100.45 | 689,107 |
| 2019-04-12 | $153.90 | $155.40 | $152.83 | $153.74 | $101.29 | 570,366 |
| 2019-04-11 | $150.70 | $153.97 | $150.70 | $153.29 | $100.99 | 717,714 |
| 2019-04-10 | $151.08 | $151.43 | $149.54 | $150.31 | $99.03 | 573,178 |
| 2019-04-09 | $152.32 | $152.32 | $150.36 | $150.65 | $99.25 | 414,982 |
| 2019-04-08 | $151.30 | $152.72 | $150.00 | $152.69 | $100.60 | 288,679 |
| 2019-04-05 | $152.13 | $154.00 | $151.32 | $151.75 | $99.98 | 675,070 |
| 2019-04-04 | $150.24 | $152.90 | $150.09 | $152.11 | $100.22 | 665,043 |
| 2019-04-03 | $149.35 | $152.88 | $148.84 | $149.94 | $98.79 | 836,538 |
| 2019-04-02 | $149.10 | $149.95 | $147.44 | $148.59 | $97.90 | 669,697 |
| 2019-04-01 | $146.01 | $149.73 | $144.47 | $149.27 | $98.34 | 615,726 |
| 2019-03-29 | $146.10 | $146.70 | $144.04 | $144.39 | $95.13 | 690,172 |
| 2019-03-28 | $144.26 | $145.99 | $143.21 | $145.49 | $95.85 | 610,569 |
| 2019-03-27 | $144.25 | $146.00 | $143.30 | $143.89 | $94.80 | 523,561 |
| 2019-03-26 | $143.44 | $144.86 | $142.45 | $144.44 | $95.16 | 521,451 |
| 2019-03-25 | $142.73 | $144.84 | $142.04 | $142.19 | $93.68 | 609,957 |
| 2019-03-22 | $144.69 | $145.40 | $142.48 | $142.72 | $94.03 | 709,458 |
| 2019-03-21 | $142.36 | $146.38 | $141.30 | $145.82 | $96.07 | 442,206 |
| 2019-03-20 | $143.63 | $145.21 | $141.63 | $142.88 | $94.13 | 609,759 |
| 2019-03-19 | $149.00 | $149.93 | $143.78 | $144.05 | $94.90 | 616,348 |
| 2019-03-18 | $146.94 | $149.30 | $146.94 | $149.30 | $98.36 | 552,384 |
| 2019-03-15 | $148.08 | $149.05 | $146.50 | $147.11 | $96.92 | 1,020,895 |
| 2019-03-14 | $148.25 | $149.16 | $147.59 | $147.70 | $97.31 | 676,332 |
| 2019-03-13 | $147.00 | $150.79 | $147.00 | $148.60 | $97.90 | 805,503 |
| 2019-03-12 | $146.60 | $147.41 | $144.59 | $146.36 | $96.43 | 679,287 |
| 2019-03-11 | $141.92 | $146.96 | $141.92 | $146.29 | $96.38 | 720,972 |
| 2019-03-08 | $140.03 | $142.85 | $138.64 | $142.71 | $94.02 | 779,587 |
| 2019-03-07 | $143.78 | $144.34 | $140.08 | $140.87 | $92.81 | 836,556 |
| 2019-03-06 | $145.47 | $146.40 | $144.17 | $144.42 | $95.15 | 553,108 |
| 2019-03-05 | $148.19 | $149.26 | $145.74 | $145.88 | $96.11 | 582,184 |
| 2019-03-04 | $153.34 | $153.38 | $147.87 | $148.63 | $97.81 | 838,638 |
| 2019-03-01 | $151.68 | $153.92 | $150.55 | $152.61 | $100.43 | 918,933 |
| 2019-02-28 | $150.47 | $150.86 | $148.84 | $150.77 | $99.22 | 684,618 |
| 2019-02-27 | $150.47 | $151.59 | $149.93 | $150.46 | $99.01 | 914,575 |
| 2019-02-26 | $150.94 | $151.93 | $150.53 | $151.00 | $99.37 | 674,032 |
| 2019-02-25 | $152.40 | $152.93 | $151.50 | $151.97 | $100.01 | 885,571 |
| 2019-02-22 | $152.40 | $152.54 | $150.22 | $151.86 | $99.93 | 868,270 |
| 2019-02-21 | $152.16 | $153.00 | $150.62 | $152.00 | $100.03 | 1,223,170 |
| 2019-02-20 | $150.02 | $152.92 | $149.23 | $152.50 | $100.36 | 712,090 |
| 2019-02-19 | $145.71 | $150.24 | $145.71 | $149.53 | $98.40 | 893,343 |
| 2019-02-15 | $145.57 | $146.74 | $144.53 | $146.37 | $96.32 | 645,913 |
| 2019-02-14 | $143.07 | $145.94 | $142.02 | $144.87 | $95.33 | 804,909 |
| 2019-02-13 | $142.04 | $145.66 | $142.04 | $144.00 | $94.76 | 1,011,864 |
| 2019-02-12 | $142.24 | $143.35 | $140.57 | $141.87 | $93.36 | 2,389,528 |
| 2019-02-11 | $142.50 | $143.58 | $139.07 | $140.59 | $92.52 | 794,767 |
| 2019-02-08 | $143.13 | $144.42 | $139.70 | $141.75 | $93.28 | 941,158 |
| 2019-02-07 | $141.78 | $145.04 | $140.57 | $142.99 | $94.10 | 1,432,368 |
| 2019-02-06 | $141.82 | $142.98 | $138.51 | $138.99 | $91.46 | 842,706 |
| 2019-02-05 | $142.02 | $142.65 | $139.80 | $141.74 | $93.27 | 753,111 |
| 2019-02-04 | $137.92 | $141.54 | $136.65 | $141.39 | $93.04 | 629,305 |
| 2019-02-01 | $135.83 | $139.16 | $135.83 | $138.01 | $90.82 | 524,575 |
| 2019-01-31 | $139.62 | $139.62 | $135.66 | $135.93 | $89.45 | 779,245 |
| 2019-01-30 | $137.66 | $139.68 | $135.34 | $139.51 | $91.81 | 751,356 |
| 2019-01-29 | $136.14 | $137.14 | $135.15 | $136.55 | $89.86 | 484,921 |
| 2019-01-28 | $133.76 | $136.16 | $132.79 | $135.67 | $89.28 | 552,883 |
| 2019-01-25 | $133.40 | $135.29 | $132.47 | $134.56 | $88.55 | 417,340 |
| 2019-01-24 | $131.89 | $132.62 | $130.67 | $131.58 | $86.59 | 568,906 |
| 2019-01-23 | $133.71 | $133.74 | $129.57 | $130.94 | $86.17 | 535,404 |
| 2019-01-22 | $134.62 | $134.70 | $127.06 | $132.90 | $87.46 | 1,380,336 |
| 2019-01-18 | $131.90 | $136.91 | $131.84 | $136.63 | $89.91 | 927,915 |
| 2019-01-17 | $126.71 | $130.88 | $125.76 | $130.23 | $85.70 | 859,701 |
| 2019-01-16 | $125.87 | $128.14 | $124.46 | $126.70 | $83.38 | 562,161 |
| 2019-01-15 | $126.38 | $126.76 | $124.08 | $125.86 | $82.82 | 508,944 |
| 2019-01-14 | $126.14 | $127.54 | $125.28 | $125.92 | $82.86 | 769,500 |
| 2019-01-11 | $127.69 | $129.27 | $126.03 | $127.84 | $84.13 | 574,348 |
| 2019-01-10 | $127.84 | $129.13 | $125.26 | $128.07 | $84.28 | 739,497 |
| 2019-01-09 | $128.61 | $129.40 | $126.35 | $128.16 | $84.34 | 735,924 |
| 2019-01-08 | $126.31 | $128.29 | $125.36 | $128.10 | $84.30 | 764,929 |
| 2019-01-07 | $123.02 | $125.46 | $121.83 | $124.41 | $81.87 | 501,690 |
| 2019-01-04 | $121.04 | $123.47 | $119.04 | $122.99 | $80.94 | 625,918 |
| 2019-01-03 | $122.72 | $122.72 | $117.99 | $118.89 | $78.24 | 517,068 |
| 2019-01-02 | $121.25 | $124.54 | $120.84 | $123.42 | $81.22 | 683,995 |
| 2018-12-31 | $123.79 | $124.35 | $122.23 | $123.49 | $81.26 | 791,782 |
| 2018-12-28 | $123.36 | $124.79 | $121.41 | $122.61 | $80.69 | 469,878 |
| 2018-12-27 | $118.79 | $123.33 | $118.52 | $123.27 | $81.12 | 709,881 |
| 2018-12-26 | $115.85 | $120.62 | $115.00 | $120.46 | $79.27 | 725,938 |
| 2018-12-24 | $118.19 | $118.58 | $115.40 | $115.58 | $76.06 | 390,373 |
| 2018-12-21 | $121.79 | $123.70 | $118.76 | $119.33 | $78.53 | 1,525,782 |
| 2018-12-20 | $120.90 | $123.71 | $119.23 | $120.76 | $79.47 | 725,679 |
| 2018-12-19 | $125.22 | $127.33 | $121.31 | $121.89 | $80.21 | 707,575 |
| 2018-12-18 | $125.86 | $127.61 | $123.84 | $125.37 | $82.50 | 637,440 |
| 2018-12-17 | $122.90 | $126.06 | $121.72 | $124.42 | $81.88 | 827,038 |
| 2018-12-14 | $125.00 | $127.89 | $122.91 | $123.43 | $81.23 | 834,775 |
| 2018-12-13 | $130.35 | $130.61 | $125.75 | $126.52 | $83.26 | 605,929 |
| 2018-12-12 | $132.55 | $132.82 | $130.20 | $130.23 | $85.70 | 859,882 |
| 2018-12-11 | $132.25 | $133.14 | $128.62 | $129.70 | $85.35 | 908,496 |
| 2018-12-10 | $127.75 | $130.66 | $126.46 | $129.75 | $85.38 | 1,249,917 |
| 2018-12-07 | $135.00 | $136.22 | $127.94 | $128.75 | $84.73 | 1,186,257 |
| 2018-12-06 | $127.25 | $134.60 | $125.93 | $134.19 | $88.31 | 1,554,427 |
| 2018-12-04 | $134.45 | $134.59 | $125.70 | $129.67 | $85.25 | 1,509,514 |
| 2018-12-03 | $139.31 | $140.00 | $134.80 | $135.49 | $89.08 | 636,493 |
| 2018-11-30 | $135.00 | $138.79 | $134.47 | $136.73 | $89.89 | 1,228,381 |
| 2018-11-29 | $136.93 | $137.00 | $134.36 | $135.01 | $88.76 | 676,956 |
| 2018-11-28 | $133.52 | $137.48 | $132.48 | $137.31 | $90.27 | 647,779 |
| 2018-11-27 | $132.83 | $133.54 | $130.97 | $132.65 | $87.21 | 1,269,930 |
| 2018-11-26 | $130.50 | $133.88 | $130.12 | $133.37 | $87.68 | 979,302 |
| 2018-11-23 | $128.32 | $130.69 | $128.00 | $129.07 | $84.85 | 346,843 |
| 2018-11-21 | $126.95 | $130.62 | $126.32 | $129.68 | $85.26 | 743,296 |
| 2018-11-20 | $131.95 | $132.36 | $126.84 | $126.95 | $83.46 | 977,361 |
| 2018-11-19 | $134.11 | $136.30 | $132.03 | $134.31 | $88.30 | 806,263 |
| 2018-11-16 | $135.39 | $136.62 | $133.46 | $134.65 | $88.52 | 622,336 |
| 2018-11-15 | $132.47 | $137.00 | $132.04 | $136.10 | $89.48 | 761,767 |
| 2018-11-14 | $132.77 | $134.58 | $131.85 | $133.23 | $87.59 | 689,887 |
| 2018-11-13 | $133.12 | $134.94 | $130.79 | $131.52 | $86.47 | 845,217 |
| 2018-11-12 | $134.55 | $135.92 | $132.14 | $132.43 | $87.06 | 859,996 |
| 2018-11-09 | $137.07 | $137.07 | $132.66 | $134.99 | $88.75 | 1,344,168 |
| 2018-11-08 | $139.83 | $142.34 | $136.38 | $137.94 | $90.69 | 888,519 |
| 2018-11-07 | $138.42 | $141.34 | $138.20 | $140.33 | $92.26 | 1,107,864 |
| 2018-11-06 | $133.30 | $137.37 | $133.30 | $136.75 | $89.90 | 1,094,202 |
| 2018-11-05 | $133.89 | $134.96 | $130.61 | $133.75 | $87.93 | 869,773 |
| 2018-11-02 | $134.79 | $136.87 | $131.78 | $133.59 | $87.83 | 991,393 |
| 2018-11-01 | $131.21 | $134.17 | $129.66 | $133.58 | $87.82 | 1,262,206 |
| 2018-10-31 | $127.75 | $130.98 | $127.42 | $130.42 | $85.74 | 1,728,436 |
| 2018-10-30 | $122.94 | $126.83 | $122.10 | $126.21 | $82.97 | 1,170,766 |
| 2018-10-29 | $126.43 | $127.48 | $118.73 | $120.61 | $79.29 | 832,632 |
| 2018-10-26 | $122.27 | $125.15 | $120.10 | $124.39 | $81.78 | 1,146,781 |
| 2018-10-25 | $130.00 | $130.94 | $121.16 | $124.72 | $81.99 | 2,352,547 |
| 2018-10-24 | $128.91 | $130.21 | $123.04 | $123.51 | $81.20 | 1,389,642 |
| 2018-10-23 | $128.41 | $129.96 | $126.17 | $128.42 | $84.43 | 933,180 |
| 2018-10-22 | $130.04 | $132.03 | $127.95 | $131.14 | $86.22 | 1,187,559 |
| 2018-10-19 | $133.61 | $134.41 | $131.32 | $132.06 | $86.82 | 1,085,766 |
| 2018-10-18 | $135.29 | $136.37 | $131.91 | $132.15 | $86.88 | 988,020 |
| 2018-10-17 | $138.90 | $138.90 | $135.04 | $135.61 | $89.15 | 790,135 |
| 2018-10-16 | $137.63 | $139.18 | $135.62 | $139.00 | $91.38 | 1,135,905 |
| 2018-10-15 | $135.86 | $137.79 | $134.53 | $135.58 | $89.13 | 1,011,354 |
| 2018-10-12 | $139.30 | $139.76 | $135.01 | $136.57 | $89.79 | 1,197,204 |
| 2018-10-11 | $138.00 | $140.86 | $136.12 | $136.31 | $89.61 | 992,098 |
| 2018-10-10 | $148.52 | $148.82 | $138.64 | $139.00 | $91.38 | 2,085,717 |
| 2018-10-09 | $150.87 | $152.00 | $148.02 | $148.40 | $97.56 | 876,537 |
| 2018-10-08 | $151.28 | $152.47 | $148.66 | $150.75 | $99.11 | 731,254 |
| 2018-10-05 | $154.82 | $154.82 | $149.08 | $151.87 | $99.84 | 1,020,615 |
| 2018-10-04 | $156.36 | $157.91 | $153.40 | $154.47 | $101.55 | 565,518 |
| 2018-10-03 | $156.74 | $158.21 | $155.83 | $156.79 | $103.08 | 625,923 |
| 2018-10-02 | $161.41 | $161.41 | $156.22 | $156.32 | $102.77 | 726,066 |
| 2018-10-01 | $162.51 | $163.51 | $160.68 | $161.59 | $106.23 | 528,777 |
| 2018-09-28 | $160.65 | $161.67 | $159.41 | $161.26 | $106.02 | 514,998 |
| 2018-09-27 | $162.58 | $162.87 | $160.10 | $160.67 | $105.63 | 554,475 |
| 2018-09-26 | $160.41 | $163.68 | $159.09 | $161.51 | $106.18 | 666,349 |
| 2018-09-25 | $158.38 | $160.16 | $156.60 | $160.00 | $105.19 | 1,379,398 |
| 2018-09-24 | $156.78 | $158.27 | $154.07 | $158.14 | $103.97 | 1,277,845 |
| 2018-09-21 | $158.71 | $159.18 | $155.77 | $156.77 | $103.07 | 2,026,713 |
| 2018-09-20 | $161.76 | $161.86 | $157.78 | $158.19 | $104.00 | 1,309,920 |
| 2018-09-19 | $163.24 | $164.02 | $159.68 | $161.16 | $105.95 | 1,158,045 |
| 2018-09-18 | $163.83 | $164.27 | $160.62 | $162.85 | $107.06 | 894,660 |
| 2018-09-17 | $165.88 | $169.95 | $160.06 | $162.13 | $106.59 | 1,060,299 |
| 2018-09-14 | $166.96 | $168.70 | $164.68 | $165.89 | $109.06 | 847,779 |
| 2018-09-13 | $167.61 | $168.02 | $164.09 | $166.38 | $109.38 | 602,755 |
| 2018-09-12 | $167.50 | $168.12 | $163.15 | $166.61 | $109.53 | 788,620 |
| 2018-09-11 | $167.56 | $170.22 | $166.39 | $168.03 | $110.47 | 1,157,542 |
| 2018-09-10 | $166.53 | $170.03 | $166.37 | $167.58 | $110.17 | 1,279,590 |
| 2018-09-07 | $165.00 | $168.94 | $163.92 | $165.18 | $108.59 | 958,948 |
| 2018-09-06 | $159.04 | $165.89 | $153.20 | $165.35 | $108.71 | 1,562,250 |
| 2018-09-05 | $154.17 | $159.38 | $153.91 | $158.78 | $104.39 | 1,140,439 |
| 2018-09-04 | $151.67 | $155.02 | $151.67 | $154.49 | $101.48 | 675,768 |
| 2018-08-31 | $151.00 | $153.32 | $147.10 | $152.40 | $100.11 | 1,023,414 |
| 2018-08-30 | $152.99 | $154.71 | $151.99 | $153.17 | $100.62 | 608,310 |
| 2018-08-29 | $149.89 | $153.59 | $148.75 | $152.96 | $100.48 | 855,778 |
| 2018-08-28 | $149.74 | $150.48 | $148.59 | $149.18 | $98.00 | 588,601 |
| 2018-08-27 | $147.54 | $149.81 | $147.40 | $149.18 | $98.00 | 1,012,201 |
| 2018-08-24 | $148.09 | $148.65 | $146.60 | $146.66 | $96.34 | 501,600 |
| 2018-08-23 | $148.94 | $149.38 | $147.18 | $147.74 | $97.05 | 408,498 |
| 2018-08-22 | $149.20 | $149.68 | $148.26 | $148.93 | $97.83 | 388,461 |
| 2018-08-21 | $148.50 | $151.22 | $148.50 | $149.58 | $98.26 | 641,497 |
| 2018-08-20 | $146.86 | $149.46 | $146.00 | $148.58 | $97.60 | 729,300 |
| 2018-08-17 | $146.08 | $147.06 | $144.59 | $146.80 | $96.43 | 601,860 |
| 2018-08-16 | $145.81 | $148.70 | $145.46 | $146.18 | $96.02 | 480,598 |
| 2018-08-15 | $144.18 | $145.71 | $140.51 | $144.94 | $95.21 | 711,565 |
| 2018-08-14 | $144.86 | $146.49 | $144.18 | $145.32 | $95.46 | 643,341 |
| 2018-08-13 | $146.90 | $146.90 | $143.97 | $144.26 | $94.76 | 540,655 |
| 2018-08-10 | $146.17 | $147.77 | $145.15 | $146.58 | $96.29 | 324,328 |
| 2018-08-09 | $147.22 | $148.98 | $145.89 | $147.10 | $96.63 | 405,514 |
| 2018-08-08 | $146.20 | $147.63 | $145.00 | $147.20 | $96.69 | 584,769 |
| 2018-08-07 | $146.98 | $147.66 | $145.46 | $146.56 | $96.27 | 795,295 |
| 2018-08-06 | $145.92 | $146.79 | $144.47 | $146.48 | $96.22 | 810,486 |
| 2018-08-03 | $148.06 | $148.09 | $144.50 | $145.74 | $95.74 | 754,242 |
| 2018-08-02 | $143.46 | $148.24 | $143.46 | $147.84 | $97.11 | 813,847 |
| 2018-08-01 | $147.01 | $147.86 | $141.93 | $144.25 | $94.76 | 956,094 |
| 2018-07-31 | $143.29 | $147.81 | $143.13 | $146.80 | $96.43 | 711,762 |
| 2018-07-30 | $144.18 | $145.22 | $142.43 | $142.99 | $93.93 | 649,636 |
| 2018-07-27 | $145.27 | $148.45 | $141.48 | $143.85 | $94.49 | 1,075,429 |
| 2018-07-26 | $146.93 | $149.42 | $133.92 | $144.17 | $94.70 | 2,736,015 |
| 2018-07-25 | $145.41 | $148.31 | $142.07 | $147.96 | $97.19 | 1,266,481 |
| 2018-07-24 | $152.25 | $152.48 | $139.68 | $142.52 | $93.62 | 1,785,771 |
| 2018-07-23 | $149.18 | $152.06 | $148.96 | $151.01 | $99.20 | 674,271 |
| 2018-07-20 | $148.86 | $150.38 | $148.02 | $149.10 | $97.94 | 801,729 |
| 2018-07-19 | $147.33 | $150.40 | $145.60 | $149.15 | $97.98 | 1,048,590 |
| 2018-07-18 | $146.14 | $149.50 | $145.59 | $148.27 | $97.40 | 1,264,534 |
| 2018-07-17 | $142.84 | $146.56 | $142.23 | $145.78 | $95.76 | 991,413 |
| 2018-07-16 | $149.68 | $149.87 | $140.41 | $142.95 | $93.90 | 1,544,359 |
| 2018-07-13 | $146.96 | $149.49 | $146.91 | $148.29 | $97.41 | 905,716 |
| 2018-07-12 | $147.55 | $147.86 | $145.34 | $147.47 | $96.87 | 782,661 |
| 2018-07-11 | $146.53 | $146.67 | $143.92 | $145.89 | $95.83 | 1,279,321 |
| 2018-07-10 | $152.47 | $154.11 | $147.01 | $148.02 | $97.23 | 932,856 |
| 2018-07-09 | $148.36 | $151.99 | $148.24 | $151.91 | $99.79 | 699,819 |
| 2018-07-06 | $147.17 | $149.76 | $145.95 | $147.39 | $96.82 | 624,091 |
| 2018-07-05 | $147.73 | $149.74 | $144.72 | $146.33 | $96.12 | 977,808 |
| 2018-07-03 | $149.41 | $151.01 | $146.88 | $147.44 | $96.85 | 475,119 |
| 2018-07-02 | $148.57 | $150.37 | $147.41 | $149.12 | $97.96 | 1,250,698 |
| 2018-06-29 | $151.47 | $152.56 | $148.82 | $148.96 | $97.85 | 952,219 |
| 2018-06-28 | $149.77 | $150.59 | $147.73 | $149.90 | $98.47 | 645,276 |
| 2018-06-27 | $153.50 | $154.46 | $149.95 | $150.12 | $98.61 | 664,000 |
| 2018-06-26 | $153.48 | $154.68 | $152.07 | $152.90 | $100.44 | 915,505 |
| 2018-06-25 | $157.00 | $157.00 | $152.23 | $153.28 | $100.69 | 923,766 |
| 2018-06-22 | $162.25 | $162.45 | $157.66 | $157.80 | $103.66 | 1,775,928 |
| 2018-06-21 | $159.76 | $163.17 | $159.53 | $160.80 | $105.63 | 489,852 |
| 2018-06-20 | $159.03 | $163.35 | $158.51 | $163.07 | $107.12 | 634,212 |
| 2018-06-19 | $160.22 | $160.50 | $157.10 | $159.60 | $104.84 | 1,043,437 |
| 2018-06-18 | $160.33 | $163.07 | $159.79 | $160.98 | $105.75 | 902,002 |
| 2018-06-15 | $159.42 | $162.04 | $157.94 | $161.61 | $106.16 | 1,514,424 |
| 2018-06-14 | $162.32 | $162.32 | $158.55 | $160.28 | $105.29 | 1,148,824 |
| 2018-06-13 | $163.50 | $163.88 | $161.89 | $161.95 | $106.38 | 892,783 |
| 2018-06-12 | $162.28 | $164.10 | $161.75 | $163.21 | $107.21 | 647,856 |
| 2018-06-11 | $161.18 | $163.02 | $160.77 | $161.69 | $106.21 | 861,358 |
| 2018-06-08 | $158.40 | $161.04 | $157.76 | $160.64 | $105.52 | 616,204 |
| 2018-06-07 | $158.24 | $158.90 | $156.00 | $158.20 | $103.92 | 540,430 |
| 2018-06-06 | $155.51 | $157.71 | $152.89 | $157.55 | $103.49 | 801,414 |
| 2018-06-05 | $153.71 | $157.88 | $151.02 | $154.39 | $101.42 | 962,688 |
| 2018-06-04 | $159.66 | $160.36 | $153.41 | $154.12 | $101.15 | 984,184 |
| 2018-06-01 | $157.59 | $159.64 | $156.35 | $159.36 | $104.59 | 872,418 |
| 2018-05-31 | $158.36 | $159.65 | $155.17 | $155.96 | $102.36 | 879,346 |
| 2018-05-30 | $155.37 | $159.76 | $155.37 | $158.42 | $103.98 | 922,315 |
| 2018-05-29 | $153.94 | $155.32 | $152.86 | $154.70 | $101.54 | 847,198 |
| 2018-05-25 | $152.84 | $154.99 | $152.00 | $154.19 | $101.20 | 618,049 |
| 2018-05-24 | $150.17 | $154.14 | $150.17 | $153.54 | $100.77 | 998,059 |
| 2018-05-23 | $148.57 | $150.03 | $146.23 | $149.91 | $98.39 | 658,566 |
| 2018-05-22 | $151.68 | $151.86 | $148.12 | $148.28 | $97.32 | 432,228 |
| 2018-05-21 | $148.59 | $151.74 | $148.07 | $151.11 | $99.18 | 803,640 |
| 2018-05-18 | $146.35 | $147.81 | $146.06 | $147.26 | $96.65 | 868,825 |
| 2018-05-17 | $145.20 | $147.89 | $145.20 | $146.36 | $96.06 | 573,957 |
| 2018-05-16 | $144.80 | $146.89 | $144.74 | $145.64 | $95.59 | 549,151 |
| 2018-05-15 | $145.32 | $146.45 | $144.17 | $144.66 | $94.95 | 797,946 |
| 2018-05-14 | $147.49 | $148.32 | $145.95 | $146.28 | $96.01 | 658,473 |
| 2018-05-11 | $145.58 | $147.95 | $145.58 | $147.09 | $96.54 | 725,794 |
| 2018-05-10 | $145.73 | $145.94 | $144.65 | $145.07 | $95.22 | 807,741 |
| 2018-05-09 | $141.43 | $144.83 | $141.37 | $144.77 | $95.02 | 1,142,935 |
| 2018-05-08 | $138.32 | $145.36 | $138.25 | $141.42 | $92.82 | 3,129,999 |
| 2018-05-07 | $135.08 | $138.57 | $135.06 | $137.93 | $90.53 | 960,699 |
| 2018-05-04 | $132.26 | $135.41 | $132.08 | $134.31 | $88.15 | 643,149 |
| 2018-05-03 | $132.69 | $134.00 | $130.85 | $133.17 | $87.40 | 1,098,219 |
| 2018-05-02 | $131.11 | $134.46 | $130.26 | $133.04 | $87.32 | 1,080,528 |
| 2018-05-01 | $133.84 | $134.38 | $130.89 | $131.75 | $86.47 | 1,103,905 |
| 2018-04-30 | $135.73 | $136.66 | $133.82 | $133.86 | $87.86 | 1,228,500 |
| 2018-04-27 | $133.13 | $134.40 | $131.01 | $133.99 | $87.94 | 907,192 |
| 2018-04-26 | $140.40 | $140.40 | $129.90 | $132.93 | $87.25 | 2,249,730 |
| 2018-04-25 | $141.99 | $144.00 | $140.02 | $141.81 | $93.08 | 1,312,879 |
| 2018-04-24 | $149.54 | $151.24 | $141.41 | $142.36 | $93.44 | 1,230,301 |
| 2018-04-23 | $149.22 | $149.85 | $148.03 | $148.48 | $97.45 | 629,832 |
| 2018-04-20 | $150.40 | $150.40 | $147.82 | $148.51 | $97.47 | 616,827 |
| 2018-04-19 | $151.01 | $151.01 | $149.29 | $149.89 | $98.38 | 274,995 |
| 2018-04-18 | $150.00 | $151.81 | $149.83 | $150.99 | $99.10 | 561,994 |
| 2018-04-17 | $148.99 | $150.00 | $147.40 | $149.57 | $98.17 | 549,535 |
| 2018-04-16 | $145.43 | $148.45 | $144.24 | $147.68 | $96.93 | 773,250 |
| 2018-04-13 | $146.58 | $146.71 | $143.40 | $144.05 | $94.55 | 541,407 |
| 2018-04-12 | $143.22 | $145.78 | $142.59 | $145.39 | $95.43 | 841,666 |
| 2018-04-11 | $141.83 | $143.80 | $141.66 | $142.90 | $93.79 | 488,038 |
| 2018-04-10 | $142.04 | $143.99 | $141.44 | $142.57 | $93.57 | 871,942 |
| 2018-04-09 | $142.38 | $143.18 | $139.88 | $140.17 | $92.00 | 863,868 |
| 2018-04-06 | $143.87 | $144.45 | $139.28 | $140.84 | $92.44 | 839,508 |
| 2018-04-05 | $147.21 | $147.21 | $142.83 | $145.04 | $95.20 | 942,952 |
| 2018-04-04 | $142.13 | $146.53 | $141.19 | $146.27 | $96.00 | 1,135,731 |
| 2018-04-03 | $143.50 | $145.91 | $142.47 | $144.55 | $94.87 | 1,088,751 |
| 2018-04-02 | $146.61 | $148.46 | $140.28 | $141.57 | $92.92 | 925,173 |
| 2018-03-29 | $142.51 | $148.39 | $142.51 | $146.97 | $96.46 | 800,151 |
| 2018-03-28 | $142.74 | $143.71 | $139.32 | $142.11 | $93.27 | 784,315 |
| 2018-03-27 | $148.74 | $148.74 | $142.28 | $142.75 | $93.69 | 852,307 |
| 2018-03-26 | $146.44 | $148.25 | $144.23 | $147.65 | $96.91 | 695,143 |
| 2018-03-23 | $146.80 | $146.80 | $143.35 | $143.74 | $94.34 | 727,318 |
| 2018-03-22 | $148.93 | $150.51 | $146.48 | $146.64 | $96.25 | 720,588 |
| 2018-03-21 | $149.83 | $152.50 | $149.09 | $150.57 | $98.82 | 788,007 |
| 2018-03-20 | $147.70 | $151.39 | $147.70 | $149.96 | $98.42 | 794,337 |
| 2018-03-19 | $146.84 | $148.71 | $146.31 | $147.87 | $97.05 | 872,382 |
| 2018-03-16 | $146.90 | $148.75 | $146.73 | $147.08 | $96.53 | 1,477,218 |
| 2018-03-15 | $146.38 | $148.16 | $145.40 | $147.12 | $96.56 | 848,877 |
| 2018-03-14 | $148.89 | $149.45 | $145.83 | $145.95 | $95.79 | 714,472 |
| 2018-03-13 | $147.53 | $149.94 | $147.53 | $148.45 | $97.43 | 1,119,705 |
| 2018-03-12 | $148.00 | $150.54 | $147.09 | $147.89 | $97.07 | 560,355 |
| 2018-03-09 | $143.93 | $148.54 | $143.93 | $147.59 | $96.87 | 870,585 |
| 2018-03-08 | $142.68 | $143.41 | $140.50 | $142.51 | $93.53 | 726,987 |
| 2018-03-07 | $138.82 | $142.24 | $138.03 | $142.03 | $93.22 | 1,331,193 |
| 2018-03-06 | $139.31 | $141.03 | $138.58 | $139.47 | $91.54 | 962,251 |
| 2018-03-05 | $138.19 | $139.14 | $135.91 | $138.30 | $90.77 | 884,649 |
| 2018-03-02 | $136.90 | $139.03 | $134.33 | $138.79 | $91.01 | 1,088,854 |
| 2018-03-01 | $139.31 | $140.97 | $136.22 | $137.83 | $90.38 | 894,160 |
| 2018-02-28 | $138.97 | $141.26 | $138.71 | $138.92 | $91.09 | 1,025,007 |
| 2018-02-27 | $141.22 | $142.59 | $138.76 | $138.84 | $91.04 | 508,054 |
| 2018-02-26 | $140.89 | $141.40 | $140.14 | $140.80 | $92.33 | 734,838 |
| 2018-02-23 | $139.28 | $140.17 | $135.24 | $139.51 | $91.48 | 436,720 |
| 2018-02-22 | $137.49 | $140.93 | $136.72 | $139.13 | $91.23 | 706,540 |
| 2018-02-21 | $135.77 | $139.14 | $135.23 | $136.60 | $89.57 | 992,782 |
| 2018-02-20 | $135.84 | $137.49 | $134.92 | $135.23 | $88.67 | 749,560 |
| 2018-02-16 | $136.23 | $137.70 | $135.40 | $136.64 | $89.60 | 685,699 |
| 2018-02-15 | $139.41 | $139.80 | $134.42 | $136.45 | $89.47 | 897,099 |
| 2018-02-14 | $135.19 | $138.99 | $133.91 | $138.52 | $90.83 | 886,932 |
| 2018-02-13 | $131.64 | $135.86 | $130.46 | $135.60 | $88.92 | 918,768 |
| 2018-02-12 | $131.68 | $132.94 | $129.60 | $132.06 | $86.59 | 838,444 |
| 2018-02-09 | $134.28 | $134.94 | $128.48 | $130.14 | $85.34 | 2,296,357 |
| 2018-02-08 | $138.83 | $141.99 | $131.48 | $131.71 | $86.37 | 1,662,325 |
| 2018-02-07 | $139.98 | $142.90 | $139.49 | $142.01 | $93.12 | 888,478 |
| 2018-02-06 | $136.29 | $140.81 | $133.01 | $140.39 | $92.06 | 1,886,224 |
| 2018-02-05 | $143.67 | $146.01 | $138.50 | $139.26 | $91.32 | 1,268,451 |
| 2018-02-02 | $146.12 | $147.88 | $143.84 | $145.09 | $95.14 | 891,741 |
| 2018-02-01 | $146.15 | $147.82 | $144.71 | $147.25 | $96.56 | 667,849 |
| 2018-01-31 | $147.98 | $149.96 | $146.06 | $146.45 | $96.03 | 809,707 |
| 2018-01-30 | $146.77 | $147.70 | $145.13 | $146.80 | $96.26 | 552,925 |
| 2018-01-29 | $149.00 | $150.31 | $147.45 | $147.97 | $97.03 | 797,305 |
| 2018-01-26 | $149.16 | $150.17 | $147.76 | $149.92 | $98.31 | 564,882 |
| 2018-01-25 | $149.05 | $149.98 | $147.45 | $148.66 | $97.48 | 612,993 |
| 2018-01-24 | $149.70 | $149.74 | $147.33 | $148.30 | $97.24 | 1,018,773 |
| 2018-01-23 | $149.40 | $150.00 | $148.24 | $149.23 | $97.85 | 683,920 |
| 2018-01-22 | $148.34 | $149.10 | $146.36 | $149.10 | $97.77 | 920,887 |
| 2018-01-19 | $146.46 | $148.04 | $145.85 | $147.97 | $97.03 | 641,022 |
| 2018-01-18 | $144.88 | $146.37 | $144.13 | $145.88 | $95.66 | 691,948 |
| 2018-01-17 | $143.21 | $144.73 | $142.65 | $144.60 | $94.82 | 687,165 |
| 2018-01-16 | $143.14 | $144.43 | $141.41 | $142.18 | $93.23 | 1,063,051 |
| 2018-01-12 | $141.90 | $142.74 | $140.40 | $142.58 | $93.49 | 542,223 |
| 2018-01-11 | $138.43 | $141.00 | $137.91 | $140.80 | $92.33 | 657,097 |
| 2018-01-10 | $139.23 | $139.26 | $137.04 | $137.89 | $90.42 | 1,362,595 |
| 2018-01-09 | $138.04 | $140.08 | $137.77 | $139.47 | $91.45 | 913,455 |
| 2018-01-08 | $136.78 | $138.25 | $136.51 | $137.96 | $90.46 | 816,714 |
| 2018-01-05 | $135.74 | $136.89 | $135.20 | $136.60 | $89.57 | 528,234 |
| 2018-01-04 | $135.00 | $136.15 | $134.20 | $135.37 | $88.77 | 1,038,202 |
| 2018-01-03 | $134.64 | $135.00 | $134.00 | $134.58 | $88.25 | 938,284 |
| 2018-01-02 | $131.74 | $134.49 | $131.55 | $134.44 | $88.16 | 792,978 |
| 2017-12-29 | $132.99 | $133.48 | $131.42 | $131.55 | $86.26 | 462,298 |
| 2017-12-28 | $133.50 | $133.64 | $131.27 | $132.79 | $87.07 | 576,724 |
| 2017-12-27 | $133.22 | $134.07 | $132.73 | $133.61 | $87.61 | 482,208 |
| 2017-12-26 | $132.99 | $132.99 | $132.05 | $132.60 | $86.95 | 661,900 |
| 2017-12-22 | $129.98 | $133.21 | $129.13 | $132.68 | $87.00 | 1,115,460 |
| 2017-12-21 | $130.24 | $130.24 | $127.37 | $129.57 | $84.96 | 1,107,411 |
| 2017-12-20 | $130.43 | $130.56 | $129.20 | $129.34 | $84.81 | 1,090,612 |
| 2017-12-19 | $129.45 | $129.86 | $128.07 | $129.78 | $85.10 | 663,910 |
| 2017-12-18 | $129.51 | $130.68 | $128.46 | $129.31 | $84.79 | 884,143 |
| 2017-12-15 | $128.17 | $130.46 | $128.17 | $129.43 | $84.87 | 1,002,415 |
| 2017-12-14 | $129.41 | $129.90 | $127.69 | $128.11 | $84.00 | 643,908 |
| 2017-12-13 | $129.08 | $130.54 | $128.86 | $129.00 | $84.59 | 960,942 |
| 2017-12-12 | $129.04 | $129.57 | $128.39 | $129.07 | $84.63 | 689,955 |
| 2017-12-11 | $130.36 | $130.62 | $128.05 | $128.61 | $84.33 | 710,602 |
| 2017-12-08 | $130.00 | $131.39 | $129.49 | $130.50 | $85.57 | 1,146,513 |
| 2017-12-07 | $128.97 | $129.74 | $128.04 | $129.63 | $85.00 | 1,602,502 |
| 2017-12-06 | $127.90 | $129.04 | $127.00 | $128.59 | $84.32 | 1,452,114 |
| 2017-12-05 | $128.27 | $129.97 | $126.92 | $127.30 | $83.47 | 1,078,933 |
| 2017-12-04 | $125.80 | $130.71 | $125.80 | $127.74 | $83.70 | 1,167,381 |
| 2017-12-01 | $129.48 | $129.57 | $123.79 | $127.41 | $83.48 | 1,027,014 |
| 2017-11-30 | $128.33 | $129.86 | $125.99 | $129.24 | $84.68 | 4,719,856 |
| 2017-11-29 | $125.00 | $127.13 | $124.95 | $127.05 | $83.24 | 1,166,776 |
| 2017-11-28 | $124.59 | $124.99 | $122.97 | $124.87 | $81.82 | 919,798 |
| 2017-11-27 | $123.05 | $123.99 | $122.53 | $123.34 | $80.81 | 721,305 |
| 2017-11-24 | $123.76 | $124.56 | $122.57 | $123.06 | $80.63 | 284,275 |
| 2017-11-22 | $123.11 | $123.72 | $122.20 | $123.26 | $80.76 | 571,731 |
| 2017-11-21 | $120.68 | $123.27 | $120.46 | $123.22 | $80.73 | 846,924 |
| 2017-11-20 | $118.86 | $120.48 | $118.86 | $120.43 | $78.91 | 413,521 |
| 2017-11-17 | $119.06 | $119.61 | $117.87 | $118.97 | $77.95 | 918,286 |
| 2017-11-16 | $117.31 | $119.63 | $117.31 | $119.09 | $78.03 | 495,882 |
| 2017-11-15 | $118.29 | $118.93 | $116.87 | $117.32 | $76.87 | 717,256 |
| 2017-11-14 | $118.41 | $119.49 | $116.61 | $119.03 | $77.99 | 1,107,486 |
| 2017-11-13 | $118.56 | $119.36 | $117.79 | $118.24 | $77.47 | 1,122,469 |
| 2017-11-10 | $118.61 | $119.61 | $118.23 | $118.90 | $77.90 | 866,265 |
| 2017-11-09 | $120.34 | $120.91 | $118.42 | $119.11 | $78.04 | 690,493 |
| 2017-11-08 | $121.00 | $121.39 | $119.46 | $120.95 | $79.25 | 1,279,999 |
| 2017-11-07 | $121.07 | $121.46 | $119.82 | $121.22 | $79.42 | 547,582 |
| 2017-11-06 | $121.34 | $121.66 | $120.26 | $120.64 | $79.04 | 608,170 |
| 2017-11-03 | $121.36 | $121.82 | $120.43 | $121.03 | $79.30 | 480,742 |
| 2017-11-02 | $119.50 | $121.97 | $118.16 | $121.43 | $79.56 | 763,818 |
| 2017-11-01 | $121.98 | $122.59 | $119.45 | $119.97 | $78.61 | 829,170 |
| 2017-10-31 | $120.93 | $121.60 | $120.23 | $121.13 | $79.37 | 1,025,659 |
| 2017-10-30 | $122.88 | $123.75 | $120.39 | $120.61 | $79.02 | 1,062,900 |
| 2017-10-27 | $117.99 | $124.13 | $117.07 | $123.84 | $81.14 | 1,597,852 |
| 2017-10-26 | $112.00 | $117.91 | $111.41 | $117.23 | $76.81 | 1,541,617 |
| 2017-10-25 | $112.35 | $113.36 | $109.69 | $111.03 | $72.75 | 1,234,591 |
| 2017-10-24 | $112.43 | $113.14 | $112.10 | $112.31 | $73.59 | 577,885 |
| 2017-10-23 | $112.96 | $112.96 | $111.61 | $111.80 | $73.25 | 609,394 |
| 2017-10-20 | $111.19 | $112.50 | $110.91 | $112.50 | $73.71 | 591,916 |
| 2017-10-19 | $108.97 | $110.81 | $108.17 | $110.63 | $72.49 | 618,462 |
| 2017-10-18 | $108.39 | $109.89 | $108.31 | $109.65 | $71.84 | 627,855 |
| 2017-10-17 | $107.88 | $108.49 | $107.68 | $107.95 | $70.73 | 645,528 |
| 2017-10-16 | $107.59 | $108.37 | $106.20 | $108.25 | $70.93 | 922,683 |
| 2017-10-13 | $109.40 | $109.56 | $107.24 | $107.48 | $70.42 | 842,347 |
| 2017-10-12 | $109.28 | $109.78 | $108.33 | $109.41 | $71.69 | 1,012,521 |
| 2017-10-11 | $108.38 | $109.08 | $108.20 | $108.41 | $71.03 | 626,736 |
| 2017-10-10 | $107.86 | $108.55 | $107.50 | $108.37 | $71.00 | 1,173,256 |
| 2017-10-09 | $109.55 | $109.80 | $108.00 | $108.80 | $71.29 | 607,441 |
| 2017-10-06 | $108.09 | $109.14 | $108.09 | $108.78 | $71.27 | 655,528 |
| 2017-10-05 | $107.57 | $108.04 | $106.45 | $107.99 | $70.76 | 801,816 |
| 2017-10-04 | $109.33 | $109.33 | $107.95 | $108.04 | $70.79 | 727,714 |
| 2017-10-03 | $109.93 | $110.34 | $108.60 | $108.99 | $71.41 | 626,397 |
| 2017-10-02 | $110.11 | $110.45 | $108.86 | $109.67 | $71.86 | 674,751 |
| 2017-09-29 | $108.92 | $110.45 | $108.92 | $110.11 | $72.14 | 870,034 |
| 2017-09-28 | $108.67 | $109.12 | $108.25 | $108.75 | $71.25 | 569,872 |
| 2017-09-27 | $108.00 | $109.31 | $107.50 | $108.84 | $71.31 | 729,015 |
| 2017-09-26 | $106.79 | $107.80 | $106.49 | $107.55 | $70.47 | 508,629 |
| 2017-09-25 | $106.18 | $106.95 | $105.64 | $106.79 | $69.97 | 732,514 |
| 2017-09-22 | $104.46 | $105.86 | $104.26 | $105.80 | $69.32 | 621,954 |
| 2017-09-21 | $103.77 | $104.71 | $103.51 | $104.39 | $68.40 | 540,583 |
| 2017-09-20 | $102.65 | $105.27 | $102.65 | $103.91 | $68.08 | 879,433 |
| 2017-09-19 | $101.98 | $102.91 | $101.54 | $102.45 | $67.13 | 731,178 |
| 2017-09-18 | $100.69 | $101.82 | $100.62 | $101.48 | $66.49 | 616,885 |
| 2017-09-15 | $99.50 | $100.73 | $99.50 | $100.33 | $65.74 | 1,020,091 |
| 2017-09-14 | $100.91 | $100.91 | $99.69 | $99.98 | $65.51 | 609,273 |
| 2017-09-13 | $101.87 | $101.87 | $100.16 | $100.62 | $65.93 | 532,095 |
| 2017-09-12 | $102.00 | $102.43 | $101.39 | $101.82 | $66.71 | 619,896 |
| 2017-09-11 | $102.01 | $102.49 | $101.49 | $101.97 | $66.81 | 529,966 |
| 2017-09-08 | $100.22 | $102.36 | $99.39 | $101.93 | $66.79 | 647,107 |
| 2017-09-07 | $100.34 | $100.91 | $99.74 | $100.22 | $65.66 | 432,031 |
| 2017-09-06 | $100.45 | $101.10 | $99.45 | $100.11 | $65.59 | 565,914 |
| 2017-09-05 | $99.68 | $100.56 | $99.32 | $100.24 | $65.68 | 694,732 |
| 2017-09-01 | $100.16 | $100.74 | $99.41 | $100.20 | $65.65 | 540,768 |
| 2017-08-31 | $100.48 | $100.48 | $98.90 | $99.90 | $65.39 | 751,972 |
| 2017-08-30 | $99.34 | $100.97 | $99.13 | $100.14 | $65.55 | 1,033,546 |
| 2017-08-29 | $96.90 | $99.50 | $96.33 | $99.15 | $64.90 | 875,835 |
| 2017-08-28 | $95.88 | $97.31 | $95.40 | $97.22 | $63.64 | 736,330 |
| 2017-08-25 | $94.10 | $96.08 | $93.97 | $95.42 | $62.46 | 505,068 |
| 2017-08-24 | $94.24 | $94.49 | $93.29 | $93.59 | $61.26 | 477,327 |
| 2017-08-23 | $94.68 | $94.71 | $93.74 | $93.76 | $61.37 | 477,313 |
| 2017-08-22 | $93.92 | $95.27 | $93.61 | $95.06 | $62.22 | 580,174 |
| 2017-08-21 | $94.69 | $95.06 | $93.31 | $93.82 | $61.41 | 861,198 |
| 2017-08-18 | $95.41 | $95.54 | $94.72 | $94.79 | $62.05 | 482,926 |
| 2017-08-17 | $96.50 | $96.77 | $95.36 | $95.43 | $62.46 | 530,199 |
| 2017-08-16 | $97.95 | $99.35 | $96.81 | $96.88 | $63.41 | 876,073 |
| 2017-08-15 | $97.76 | $98.63 | $97.54 | $97.60 | $63.88 | 432,181 |
| 2017-08-14 | $96.97 | $98.28 | $96.75 | $97.74 | $63.98 | 428,838 |
| 2017-08-11 | $95.48 | $96.71 | $95.26 | $96.28 | $63.02 | 561,123 |
| 2017-08-10 | $96.45 | $97.15 | $95.15 | $95.28 | $62.37 | 462,465 |
| 2017-08-09 | $96.40 | $97.16 | $95.48 | $97.06 | $63.53 | 358,977 |
| 2017-08-08 | $96.47 | $97.73 | $95.85 | $96.75 | $63.33 | 702,127 |
| 2017-08-07 | $96.18 | $96.59 | $95.05 | $96.40 | $63.10 | 436,921 |
| 2017-08-04 | $95.00 | $96.84 | $94.80 | $96.22 | $62.98 | 733,138 |
| 2017-08-03 | $94.38 | $95.15 | $93.99 | $94.59 | $61.91 | 397,947 |
| 2017-08-02 | $94.47 | $94.96 | $93.46 | $94.28 | $61.71 | 513,451 |
| 2017-08-01 | $96.26 | $96.26 | $93.73 | $94.44 | $61.82 | 664,369 |
| 2017-07-31 | $97.67 | $98.04 | $95.09 | $95.91 | $62.78 | 763,098 |
| 2017-07-28 | $96.42 | $98.40 | $96.42 | $98.05 | $64.18 | 766,923 |
| 2017-07-27 | $102.55 | $103.51 | $95.73 | $96.40 | $63.10 | 1,151,488 |
| 2017-07-26 | $100.00 | $100.63 | $99.86 | $100.40 | $65.72 | 1,172,673 |
| 2017-07-25 | $99.55 | $100.71 | $99.29 | $99.92 | $65.40 | 1,718,820 |
| 2017-07-24 | $97.54 | $99.15 | $97.37 | $98.64 | $64.57 | 782,122 |
| 2017-07-21 | $96.82 | $97.71 | $96.40 | $97.45 | $63.79 | 701,506 |
| 2017-07-20 | $98.39 | $98.39 | $97.08 | $97.14 | $63.58 | 727,299 |
| 2017-07-19 | $98.29 | $98.48 | $97.39 | $98.13 | $64.23 | 295,428 |
| 2017-07-18 | $99.14 | $99.26 | $98.23 | $98.31 | $64.35 | 431,212 |
| 2017-07-17 | $99.65 | $100.61 | $99.06 | $99.37 | $65.04 | 376,342 |
| 2017-07-14 | $99.40 | $100.39 | $99.28 | $99.99 | $65.45 | 387,156 |
| 2017-07-13 | $99.37 | $99.48 | $98.13 | $99.24 | $64.96 | 446,808 |
| 2017-07-12 | $98.01 | $99.29 | $98.01 | $99.02 | $64.81 | 399,196 |
| 2017-07-11 | $98.14 | $98.37 | $97.06 | $97.58 | $63.87 | 469,213 |
| 2017-07-10 | $98.02 | $99.04 | $97.94 | $98.15 | $64.24 | 685,476 |
| 2017-07-07 | $96.88 | $98.07 | $95.26 | $97.84 | $64.04 | 711,004 |
| 2017-07-06 | $97.30 | $97.87 | $96.51 | $96.87 | $63.41 | 656,986 |
| 2017-07-05 | $96.79 | $98.22 | $95.99 | $97.61 | $63.89 | 692,086 |
| 2017-07-03 | $95.68 | $97.30 | $95.46 | $96.80 | $63.36 | 285,294 |
| 2017-06-30 | $95.30 | $95.67 | $93.40 | $95.24 | $62.34 | 562,239 |
| 2017-06-29 | $96.02 | $96.34 | $94.16 | $95.01 | $62.19 | 763,264 |
| 2017-06-28 | $93.48 | $95.89 | $93.48 | $95.74 | $62.67 | 834,631 |
| 2017-06-27 | $92.35 | $93.76 | $92.14 | $92.86 | $60.78 | 561,183 |
| 2017-06-26 | $92.37 | $92.88 | $92.15 | $92.47 | $60.53 | 362,008 |
| 2017-06-23 | $91.55 | $92.47 | $91.23 | $92.14 | $60.31 | 959,869 |
| 2017-06-22 | $92.15 | $92.65 | $90.62 | $91.44 | $59.85 | 535,600 |
| 2017-06-21 | $93.02 | $93.38 | $91.86 | $92.15 | $60.32 | 462,759 |
| 2017-06-20 | $94.71 | $94.71 | $92.47 | $92.67 | $60.66 | 472,674 |
| 2017-06-19 | $95.26 | $95.34 | $93.94 | $94.91 | $62.12 | 560,782 |
| 2017-06-16 | $94.22 | $94.79 | $93.77 | $94.70 | $61.99 | 1,019,842 |
| 2017-06-15 | $93.28 | $94.24 | $92.74 | $94.22 | $61.67 | 518,908 |
| 2017-06-14 | $95.52 | $95.52 | $93.29 | $94.18 | $61.65 | 612,246 |
| 2017-06-13 | $95.13 | $96.46 | $94.97 | $95.46 | $62.48 | 640,638 |
| 2017-06-12 | $93.92 | $95.61 | $93.92 | $94.91 | $62.12 | 696,388 |
| 2017-06-09 | $94.08 | $94.33 | $92.61 | $93.89 | $61.46 | 602,667 |
| 2017-06-08 | $93.75 | $94.84 | $93.48 | $93.75 | $61.36 | 612,100 |
| 2017-06-07 | $92.03 | $93.74 | $91.97 | $93.57 | $61.25 | 867,643 |
| 2017-06-06 | $93.32 | $93.32 | $90.53 | $91.92 | $60.17 | 667,090 |
| 2017-06-05 | $91.10 | $91.69 | $90.31 | $91.38 | $59.81 | 626,835 |
| 2017-06-02 | $90.00 | $91.50 | $89.83 | $90.28 | $59.09 | 475,668 |
| 2017-06-01 | $89.53 | $90.00 | $88.92 | $90.00 | $58.84 | 500,842 |
| 2017-05-31 | $90.00 | $90.00 | $88.79 | $89.32 | $58.40 | 667,240 |
| 2017-05-30 | $89.00 | $89.99 | $88.47 | $89.50 | $58.52 | 527,158 |
| 2017-05-26 | $89.71 | $89.81 | $88.77 | $89.06 | $58.23 | 416,463 |
| 2017-05-25 | $89.24 | $89.96 | $88.85 | $89.75 | $58.68 | 806,670 |
| 2017-05-24 | $88.18 | $89.46 | $87.74 | $88.96 | $58.16 | 752,092 |
| 2017-05-23 | $87.27 | $87.99 | $86.28 | $87.81 | $57.41 | 582,301 |
| 2017-05-22 | $86.87 | $87.12 | $85.64 | $86.79 | $56.75 | 583,332 |
| 2017-05-19 | $85.37 | $86.82 | $84.87 | $85.99 | $56.22 | 1,069,213 |
| 2017-05-18 | $82.99 | $86.27 | $82.75 | $85.18 | $55.69 | 720,432 |
| 2017-05-17 | $84.15 | $84.80 | $82.50 | $83.36 | $54.50 | 1,415,787 |
| 2017-05-16 | $84.39 | $85.37 | $84.15 | $85.30 | $55.77 | 444,273 |
| 2017-05-15 | $84.10 | $84.98 | $84.10 | $84.51 | $55.26 | 391,801 |
| 2017-05-12 | $83.63 | $84.34 | $83.24 | $83.99 | $54.92 | 755,616 |
| 2017-05-11 | $84.56 | $84.61 | $83.38 | $84.00 | $54.92 | 381,949 |
| 2017-05-10 | $84.96 | $85.18 | $84.20 | $84.88 | $55.50 | 525,556 |
| 2017-05-09 | $85.63 | $86.02 | $84.92 | $85.15 | $55.67 | 538,869 |
| 2017-05-08 | $86.30 | $86.42 | $85.23 | $85.40 | $55.84 | 549,225 |
| 2017-05-05 | $87.57 | $87.57 | $86.07 | $86.43 | $56.51 | 656,271 |
| 2017-05-04 | $87.98 | $88.58 | $86.86 | $87.24 | $57.04 | 447,165 |
| 2017-05-03 | $88.15 | $88.20 | $87.05 | $87.73 | $57.36 | 384,019 |
| 2017-05-02 | $88.23 | $88.61 | $87.18 | $88.34 | $57.76 | 402,297 |
| 2017-05-01 | $89.08 | $89.08 | $88.05 | $88.23 | $57.69 | 479,287 |
| 2017-04-28 | $90.07 | $90.75 | $88.50 | $88.52 | $57.88 | 657,592 |
| 2017-04-27 | $89.79 | $91.09 | $88.55 | $90.22 | $58.99 | 1,069,252 |
| 2017-04-26 | $86.18 | $87.33 | $85.61 | $87.13 | $56.97 | 918,822 |
| 2017-04-25 | $86.63 | $87.04 | $84.77 | $86.06 | $56.27 | 5,679 |
| 2017-04-24 | $85.91 | $86.77 | $85.53 | $86.29 | $56.42 | 7,171 |
| 2017-04-21 | $83.86 | $84.56 | $83.41 | $84.33 | $55.14 | 678,127 |
| 2017-04-20 | $82.28 | $83.74 | $82.05 | $83.53 | $54.61 | 620,653 |
| 2017-04-19 | $82.06 | $82.61 | $81.66 | $81.81 | $53.49 | 440,877 |
| 2017-04-18 | $81.83 | $82.01 | $81.30 | $81.69 | $53.41 | 450,811 |
| 2017-04-17 | $81.23 | $82.30 | $80.82 | $82.21 | $53.75 | 673,942 |
| 2017-04-13 | $81.68 | $82.28 | $80.56 | $80.60 | $52.70 | 913,623 |
| 2017-04-12 | $83.83 | $83.83 | $81.90 | $82.06 | $53.65 | 546,826 |
| 2017-04-11 | $84.25 | $84.47 | $82.75 | $83.96 | $54.90 | 565,681 |
| 2017-04-10 | $83.54 | $85.13 | $83.54 | $84.47 | $55.23 | 746,893 |
| 2017-04-07 | $83.45 | $83.98 | $83.03 | $83.24 | $54.42 | 454,492 |
| 2017-04-06 | $83.76 | $84.19 | $83.19 | $83.94 | $54.88 | 621,051 |
| 2017-04-05 | $85.22 | $85.56 | $83.49 | $83.67 | $54.71 | 1,124,875 |
| 2017-04-04 | $84.32 | $85.14 | $84.24 | $84.58 | $55.30 | 607,798 |
| 2017-04-03 | $85.54 | $86.11 | $84.45 | $84.48 | $55.24 | 714,333 |
| 2017-03-31 | $85.66 | $86.21 | $85.44 | $85.57 | $55.95 | 502,831 |
| 2017-03-30 | $85.56 | $86.10 | $85.29 | $85.89 | $56.16 | 421,938 |
| 2017-03-29 | $85.95 | $85.95 | $84.24 | $85.42 | $55.85 | 626,305 |
| 2017-03-28 | $84.30 | $86.73 | $83.98 | $86.01 | $56.24 | 791,371 |
| 2017-03-27 | $83.82 | $84.70 | $82.93 | $84.54 | $55.27 | 668,794 |
| 2017-03-24 | $85.34 | $85.85 | $83.99 | $84.73 | $55.40 | 477,576 |
| 2017-03-23 | $85.10 | $86.28 | $84.59 | $85.28 | $55.76 | 794,389 |
| 2017-03-22 | $84.64 | $85.44 | $83.98 | $84.98 | $55.56 | 941,395 |
| 2017-03-21 | $86.74 | $86.84 | $84.02 | $84.89 | $55.50 | 685,507 |
| 2017-03-20 | $87.30 | $87.47 | $86.38 | $86.49 | $56.55 | 642,462 |
| 2017-03-17 | $87.78 | $87.96 | $86.85 | $87.35 | $57.11 | 1,190,038 |
| 2017-03-16 | $88.81 | $88.81 | $87.54 | $87.81 | $57.41 | 530,377 |
| 2017-03-15 | $88.15 | $88.63 | $87.73 | $88.35 | $57.77 | 974,067 |
| 2017-03-14 | $88.74 | $89.13 | $87.27 | $87.89 | $57.47 | 596,160 |
| 2017-03-13 | $89.60 | $89.99 | $89.16 | $89.31 | $58.39 | 359,971 |
| 2017-03-10 | $89.25 | $89.63 | $88.45 | $89.45 | $58.49 | 554,191 |
| 2017-03-09 | $89.65 | $90.00 | $88.24 | $88.59 | $57.92 | 433,003 |
| 2017-03-08 | $90.42 | $90.42 | $89.47 | $89.66 | $58.62 | 433,038 |
| 2017-03-07 | $90.88 | $90.96 | $90.00 | $90.05 | $58.88 | 425,575 |
| 2017-03-06 | $90.76 | $91.48 | $90.41 | $90.86 | $59.41 | 762,564 |
| 2017-03-03 | $92.26 | $92.26 | $90.69 | $91.31 | $59.70 | 914,076 |
| 2017-03-02 | $94.60 | $94.60 | $91.71 | $92.13 | $60.24 | 669,420 |
| 2017-03-01 | $92.51 | $94.97 | $91.74 | $94.56 | $61.69 | 741,505 |
| 2017-02-28 | $92.54 | $92.54 | $91.69 | $91.76 | $59.87 | 622,030 |
| 2017-02-27 | $91.75 | $92.48 | $91.47 | $92.45 | $60.32 | 725,403 |
| 2017-02-24 | $90.32 | $91.73 | $90.09 | $91.73 | $59.85 | 488,010 |
| 2017-02-23 | $91.77 | $91.90 | $90.16 | $90.71 | $59.18 | 471,123 |
| 2017-02-22 | $92.40 | $92.86 | $91.19 | $91.68 | $59.81 | 464,236 |
| 2017-02-21 | $92.71 | $92.86 | $91.99 | $92.23 | $60.17 | 439,875 |
| 2017-02-17 | $92.21 | $92.48 | $91.50 | $92.36 | $60.26 | 317,659 |
| 2017-02-16 | $92.84 | $93.49 | $91.67 | $92.43 | $60.30 | 519,171 |
| 2017-02-15 | $91.73 | $93.12 | $91.73 | $92.67 | $60.46 | 558,822 |
| 2017-02-14 | $92.21 | $92.61 | $91.40 | $91.85 | $59.92 | 575,862 |
| 2017-02-13 | $92.86 | $93.16 | $92.14 | $92.59 | $60.41 | 752,655 |
| 2017-02-10 | $90.91 | $92.50 | $90.75 | $92.30 | $60.22 | 646,936 |
| 2017-02-09 | $89.26 | $91.58 | $88.99 | $90.62 | $59.12 | 748,018 |
| 2017-02-08 | $87.98 | $89.25 | $86.92 | $88.92 | $58.01 | 865,738 |
| 2017-02-07 | $89.67 | $89.82 | $87.43 | $87.96 | $57.39 | 856,086 |
| 2017-02-06 | $89.11 | $90.02 | $89.01 | $89.45 | $58.36 | 937,315 |
| 2017-02-03 | $87.41 | $89.12 | $86.75 | $89.11 | $58.14 | 892,323 |
| 2017-02-02 | $86.16 | $90.33 | $82.99 | $86.56 | $56.47 | 1,740,315 |
| 2017-02-01 | $88.89 | $89.71 | $86.69 | $87.73 | $57.24 | 1,233,496 |
| 2017-01-31 | $89.18 | $89.24 | $87.42 | $88.28 | $57.60 | 924,618 |
| 2017-01-30 | $90.08 | $90.22 | $88.24 | $89.49 | $58.38 | 555,930 |
| 2017-01-27 | $90.11 | $90.65 | $89.25 | $90.54 | $59.07 | 386,968 |
| 2017-01-26 | $90.85 | $90.85 | $89.46 | $90.15 | $58.82 | 624,814 |
| 2017-01-25 | $89.08 | $91.77 | $89.08 | $91.33 | $59.58 | 866,856 |
| 2017-01-24 | $87.58 | $89.07 | $87.16 | $88.96 | $58.04 | 508,078 |
| 2017-01-23 | $87.60 | $87.68 | $86.62 | $87.27 | $56.94 | 311,539 |
| 2017-01-20 | $86.97 | $87.64 | $86.75 | $87.56 | $57.13 | 590,802 |
| 2017-01-19 | $88.26 | $88.62 | $86.43 | $86.87 | $56.68 | 513,156 |
| 2017-01-18 | $86.88 | $88.09 | $86.06 | $87.97 | $57.39 | 609,753 |
| 2017-01-17 | $87.74 | $87.92 | $86.21 | $86.53 | $56.45 | 413,841 |
| 2017-01-13 | $87.30 | $88.45 | $87.12 | $88.23 | $57.56 | 549,834 |
| 2017-01-12 | $86.88 | $87.06 | $85.62 | $87.00 | $56.76 | 401,889 |
| 2017-01-11 | $87.08 | $87.70 | $86.61 | $87.08 | $56.81 | 708,531 |
| 2017-01-10 | $85.53 | $87.21 | $85.35 | $86.69 | $56.56 | 643,879 |
| 2017-01-09 | $86.04 | $86.19 | $84.87 | $85.63 | $55.87 | 496,279 |
| 2017-01-06 | $86.12 | $87.28 | $85.95 | $86.10 | $56.17 | 819,724 |
| 2017-01-05 | $86.89 | $87.75 | $85.80 | $86.11 | $56.18 | 608,041 |
| 2017-01-04 | $86.94 | $88.00 | $86.94 | $87.14 | $56.85 | 893,770 |
| 2017-01-03 | $86.66 | $87.85 | $85.86 | $86.78 | $56.62 | 593,581 |
| 2016-12-30 | $86.52 | $86.96 | $85.62 | $85.79 | $55.97 | 524,968 |
| 2016-12-29 | $85.56 | $86.31 | $85.56 | $86.23 | $56.26 | 402,442 |
| 2016-12-28 | $87.23 | $87.30 | $85.30 | $85.68 | $55.90 | 495,439 |
| 2016-12-27 | $87.20 | $87.76 | $85.77 | $87.20 | $56.89 | 324,166 |
| 2016-12-23 | $87.14 | $87.45 | $86.41 | $86.88 | $56.68 | 340,038 |
| 2016-12-22 | $87.45 | $87.79 | $86.01 | $86.93 | $56.71 | 502,086 |
| 2016-12-21 | $88.27 | $88.27 | $87.51 | $87.58 | $57.14 | 425,493 |
| 2016-12-20 | $87.59 | $88.97 | $87.59 | $88.57 | $57.78 | 628,132 |
| 2016-12-19 | $87.28 | $88.17 | $87.14 | $87.66 | $57.19 | 521,637 |
| 2016-12-16 | $87.87 | $88.08 | $86.81 | $87.53 | $57.11 | 1,550,398 |
| 2016-12-15 | $87.85 | $88.55 | $86.64 | $87.79 | $57.28 | 681,714 |
| 2016-12-14 | $88.00 | $88.69 | $87.06 | $87.36 | $56.99 | 613,927 |
| 2016-12-13 | $88.90 | $89.11 | $86.92 | $87.84 | $57.31 | 946,293 |
| 2016-12-12 | $88.63 | $90.05 | $88.17 | $88.70 | $57.87 | 723,439 |
| 2016-12-09 | $91.69 | $91.69 | $88.68 | $89.13 | $58.15 | 1,142,532 |
| 2016-12-08 | $91.38 | $91.57 | $90.25 | $91.47 | $59.68 | 732,748 |
| 2016-12-07 | $88.79 | $91.46 | $88.32 | $91.07 | $59.42 | 908,499 |
| 2016-12-06 | $88.24 | $89.06 | $87.52 | $88.89 | $57.99 | 634,965 |
| 2016-12-05 | $88.53 | $89.56 | $87.52 | $87.96 | $57.39 | 851,632 |
| 2016-12-02 | $89.40 | $90.20 | $87.81 | $88.14 | $57.50 | 1,510,579 |
| 2016-12-01 | $87.69 | $89.42 | $86.70 | $89.36 | $58.30 | 1,381,152 |
| 2016-11-30 | $86.99 | $87.86 | $86.90 | $87.30 | $56.96 | 927,963 |
| 2016-11-29 | $87.18 | $87.79 | $86.49 | $86.56 | $56.47 | 928,210 |
| 2016-11-28 | $88.53 | $88.85 | $86.89 | $87.01 | $56.77 | 1,099,413 |
| 2016-11-25 | $88.64 | $89.10 | $86.87 | $89.09 | $58.12 | 307,383 |
| 2016-11-23 | $86.74 | $88.30 | $86.67 | $88.23 | $57.56 | 599,488 |
| 2016-11-22 | $87.00 | $87.00 | $85.73 | $86.65 | $56.53 | 926,272 |
| 2016-11-21 | $86.56 | $87.36 | $86.08 | $86.64 | $56.53 | 977,338 |
| 2016-11-18 | $86.99 | $87.23 | $85.55 | $86.21 | $56.24 | 1,070,188 |
| 2016-11-17 | $86.05 | $86.98 | $85.53 | $86.81 | $56.64 | 708,547 |
| 2016-11-16 | $85.05 | $85.88 | $84.92 | $85.76 | $55.95 | 1,071,640 |
| 2016-11-15 | $84.96 | $85.64 | $83.75 | $85.21 | $55.59 | 1,007,254 |
| 2016-11-14 | $82.90 | $85.25 | $82.10 | $84.66 | $55.23 | 2,145,633 |
| 2016-11-11 | $80.29 | $82.59 | $79.35 | $82.09 | $53.56 | 1,981,545 |
| 2016-11-10 | $78.19 | $81.72 | $78.12 | $80.95 | $52.81 | 1,909,972 |
| 2016-11-09 | $74.84 | $77.37 | $73.01 | $77.34 | $50.46 | 1,867,678 |
| 2016-11-08 | $74.86 | $75.71 | $74.32 | $75.25 | $49.09 | 1,148,973 |
| 2016-11-07 | $74.35 | $74.76 | $74.01 | $74.75 | $48.77 | 925,293 |
| 2016-11-04 | $73.46 | $74.06 | $72.99 | $73.03 | $47.65 | 775,093 |
| 2016-11-03 | $73.82 | $74.06 | $73.41 | $73.52 | $47.97 | 835,174 |
| 2016-11-02 | $74.64 | $74.72 | $73.45 | $73.47 | $47.93 | 1,052,415 |
| 2016-11-01 | $75.00 | $75.42 | $73.86 | $73.90 | $48.21 | 1,340,184 |
| 2016-10-31 | $75.68 | $76.23 | $74.67 | $74.68 | $48.72 | 1,498,471 |
| 2016-10-28 | $75.74 | $76.71 | $74.76 | $75.22 | $49.07 | 2,031,837 |
| 2016-10-27 | $74.68 | $77.13 | $74.58 | $76.67 | $50.02 | 2,247,529 |
| 2016-10-26 | $71.50 | $73.94 | $71.48 | $73.66 | $48.06 | 2,145,501 |
| 2016-10-25 | $71.21 | $71.45 | $70.62 | $71.23 | $46.47 | 669,385 |
| 2016-10-24 | $70.50 | $71.08 | $70.48 | $71.01 | $46.33 | 573,769 |
| 2016-10-21 | $69.41 | $70.15 | $68.82 | $70.09 | $45.73 | 716,913 |
| 2016-10-20 | $70.04 | $70.62 | $69.57 | $69.73 | $45.49 | 1,046,544 |
| 2016-10-19 | $69.98 | $70.47 | $69.76 | $70.25 | $45.83 | 547,185 |
| 2016-10-18 | $70.35 | $70.49 | $69.58 | $70.01 | $45.68 | 565,474 |
| 2016-10-17 | $69.25 | $69.86 | $68.93 | $69.78 | $45.53 | 762,247 |
| 2016-10-14 | $70.23 | $70.24 | $69.17 | $69.55 | $45.38 | 1,015,729 |
| 2016-10-13 | $70.17 | $70.17 | $69.24 | $69.72 | $45.49 | 663,643 |
| 2016-10-12 | $71.16 | $71.16 | $70.29 | $70.87 | $46.24 | 672,675 |
| 2016-10-11 | $71.30 | $71.57 | $70.75 | $71.04 | $46.35 | 1,185,679 |
| 2016-10-10 | $71.14 | $71.69 | $70.82 | $71.60 | $46.71 | 728,296 |
| 2016-10-07 | $70.45 | $70.84 | $69.46 | $70.60 | $46.06 | 966,879 |
| 2016-10-06 | $69.92 | $70.73 | $69.68 | $70.57 | $46.04 | 591,750 |
| 2016-10-05 | $69.47 | $70.23 | $69.06 | $70.18 | $45.79 | 623,863 |
| 2016-10-04 | $69.15 | $69.61 | $68.69 | $69.13 | $45.10 | 613,443 |
| 2016-10-03 | $68.69 | $69.24 | $68.21 | $69.05 | $45.05 | 664,947 |
| 2016-09-30 | $67.77 | $68.97 | $67.60 | $68.61 | $44.76 | 1,015,476 |
| 2016-09-29 | $67.17 | $67.98 | $66.68 | $67.32 | $43.92 | 434,082 |
| 2016-09-28 | $67.14 | $67.33 | $66.50 | $67.28 | $43.89 | 426,727 |
| 2016-09-27 | $67.16 | $67.35 | $66.57 | $66.98 | $43.70 | 542,478 |
| 2016-09-26 | $66.56 | $67.53 | $66.33 | $67.17 | $43.82 | 629,568 |
| 2016-09-23 | $67.57 | $67.62 | $66.64 | $67.00 | $43.71 | 770,476 |
| 2016-09-22 | $68.74 | $68.74 | $67.51 | $67.71 | $44.17 | 1,227,310 |
| 2016-09-21 | $68.03 | $68.50 | $67.32 | $68.19 | $44.49 | 576,897 |
| 2016-09-20 | $68.59 | $69.37 | $67.39 | $67.65 | $44.14 | 884,944 |
| 2016-09-19 | $69.02 | $69.72 | $68.93 | $69.07 | $45.06 | 714,967 |
| 2016-09-16 | $68.71 | $69.36 | $68.44 | $68.71 | $44.83 | 1,495,264 |
| 2016-09-15 | $67.58 | $69.17 | $67.45 | $68.96 | $44.99 | 555,730 |
| 2016-09-14 | $67.46 | $67.89 | $67.06 | $67.69 | $44.16 | 519,522 |
| 2016-09-13 | $68.30 | $68.40 | $67.07 | $67.36 | $43.95 | 481,873 |
| 2016-09-12 | $66.90 | $68.86 | $66.90 | $68.72 | $44.83 | 633,033 |
| 2016-09-09 | $69.83 | $70.01 | $67.34 | $67.36 | $43.95 | 913,420 |
| 2016-09-08 | $70.40 | $70.49 | $70.00 | $70.16 | $45.77 | 670,524 |
| 2016-09-07 | $69.91 | $70.64 | $69.21 | $70.57 | $46.04 | 660,423 |
| 2016-09-06 | $70.76 | $71.09 | $69.79 | $70.09 | $45.73 | 772,906 |
| 2016-09-02 | $71.07 | $71.55 | $69.95 | $70.90 | $46.26 | 861,615 |
| 2016-09-01 | $71.32 | $71.75 | $70.39 | $71.06 | $46.36 | 503,028 |
| 2016-08-31 | $70.57 | $71.22 | $70.33 | $71.13 | $46.41 | 884,353 |
| 2016-08-30 | $69.78 | $71.00 | $69.77 | $70.77 | $46.17 | 635,917 |
| 2016-08-29 | $69.13 | $69.82 | $69.01 | $69.79 | $45.53 | 449,442 |
| 2016-08-26 | $69.47 | $69.94 | $68.78 | $69.16 | $45.12 | 345,813 |
| 2016-08-25 | $70.23 | $70.29 | $69.33 | $69.47 | $45.32 | 455,778 |
| 2016-08-24 | $69.64 | $71.00 | $69.61 | $70.24 | $45.83 | 656,791 |
| 2016-08-23 | $69.87 | $70.01 | $69.65 | $69.80 | $45.54 | 443,119 |
| 2016-08-22 | $69.93 | $69.93 | $69.11 | $69.47 | $45.32 | 438,948 |
| 2016-08-19 | $69.28 | $70.17 | $68.91 | $69.97 | $45.65 | 559,567 |
| 2016-08-18 | $69.22 | $69.90 | $69.04 | $69.47 | $45.32 | 561,013 |
| 2016-08-17 | $69.41 | $70.00 | $69.14 | $69.51 | $45.35 | 471,136 |
| 2016-08-16 | $69.50 | $69.95 | $69.25 | $69.65 | $45.44 | 567,589 |
| 2016-08-15 | $69.48 | $70.22 | $69.21 | $69.76 | $45.51 | 478,948 |
| 2016-08-12 | $69.93 | $70.12 | $69.36 | $69.37 | $45.26 | 663,727 |
| 2016-08-11 | $69.96 | $70.22 | $69.71 | $70.09 | $45.73 | 704,532 |
| 2016-08-10 | $70.20 | $70.44 | $69.48 | $69.75 | $45.51 | 844,755 |
| 2016-08-09 | $71.00 | $71.00 | $69.62 | $70.25 | $45.83 | 1,174,180 |
| 2016-08-08 | $70.69 | $71.16 | $70.66 | $70.85 | $46.22 | 521,415 |
| 2016-08-05 | $69.73 | $70.83 | $69.69 | $70.65 | $46.09 | 635,488 |
| 2016-08-04 | $68.90 | $69.52 | $68.84 | $69.31 | $45.22 | 672,970 |
| 2016-08-03 | $68.65 | $69.39 | $68.30 | $69.08 | $45.07 | 758,722 |
| 2016-08-02 | $69.46 | $69.46 | $67.52 | $68.69 | $44.81 | 766,456 |
| 2016-08-01 | $69.75 | $69.82 | $69.06 | $69.39 | $45.27 | 820,779 |
| 2016-07-29 | $69.72 | $69.85 | $68.47 | $69.66 | $45.45 | 905,428 |
| 2016-07-28 | $68.99 | $69.69 | $66.76 | $69.65 | $45.44 | 1,273,023 |
| 2016-07-27 | $67.90 | $68.59 | $67.46 | $67.76 | $44.21 | 1,384,936 |
| 2016-07-26 | $67.05 | $68.06 | $66.98 | $68.04 | $44.39 | 890,953 |
| 2016-07-25 | $67.21 | $67.25 | $66.23 | $67.13 | $43.80 | 929,229 |
| 2016-07-22 | $64.99 | $67.53 | $64.99 | $67.34 | $43.93 | 1,156,654 |
| 2016-07-21 | $64.43 | $65.06 | $64.18 | $64.87 | $42.32 | 1,002,222 |
| 2016-07-20 | $64.97 | $65.58 | $64.64 | $64.78 | $42.26 | 695,556 |
| 2016-07-19 | $64.75 | $65.13 | $64.55 | $64.86 | $42.32 | 471,778 |
| 2016-07-18 | $64.89 | $65.40 | $64.29 | $65.03 | $42.43 | 683,722 |
| 2016-07-15 | $65.00 | $65.35 | $64.16 | $65.23 | $42.56 | 1,399,641 |
| 2016-07-14 | $64.26 | $65.16 | $64.26 | $65.08 | $42.46 | 914,595 |
| 2016-07-13 | $63.56 | $63.81 | $62.86 | $63.61 | $41.50 | 681,412 |
| 2016-07-12 | $63.24 | $63.81 | $62.99 | $63.53 | $41.45 | 535,203 |
| 2016-07-11 | $62.62 | $63.16 | $62.57 | $62.95 | $41.07 | 682,614 |
| 2016-07-08 | $60.66 | $62.21 | $60.53 | $62.16 | $40.55 | 775,483 |
| 2016-07-07 | $60.39 | $61.01 | $59.58 | $60.07 | $39.19 | 814,938 |
| 2016-07-06 | $60.16 | $60.42 | $59.55 | $60.17 | $39.26 | 770,722 |
| 2016-07-05 | $61.07 | $61.07 | $60.02 | $60.39 | $39.40 | 545,317 |
| 2016-07-01 | $60.32 | $61.46 | $60.20 | $61.30 | $39.99 | 540,145 |
| 2016-06-30 | $59.21 | $60.31 | $58.22 | $60.31 | $39.35 | 962,473 |
| 2016-06-29 | $58.65 | $59.68 | $57.98 | $59.41 | $38.76 | 768,310 |
| 2016-06-28 | $57.73 | $58.55 | $56.95 | $57.74 | $37.67 | 1,230,423 |
| 2016-06-27 | $58.32 | $58.32 | $56.74 | $57.15 | $37.29 | 1,008,004 |
| 2016-06-24 | $58.89 | $59.73 | $58.41 | $58.85 | $38.39 | 1,832,691 |
| 2016-06-23 | $60.76 | $61.10 | $60.41 | $61.03 | $39.82 | 587,352 |
| 2016-06-22 | $59.75 | $60.31 | $59.14 | $60.06 | $39.18 | 830,691 |
| 2016-06-21 | $58.84 | $60.30 | $58.11 | $59.86 | $39.05 | 1,156,627 |
| 2016-06-20 | $60.21 | $62.00 | $60.21 | $61.40 | $40.06 | 1,179,979 |
| 2016-06-17 | $58.54 | $59.47 | $58.36 | $59.27 | $38.67 | 1,931,617 |
| 2016-06-16 | $58.10 | $58.62 | $57.24 | $58.48 | $38.15 | 669,799 |
| 2016-06-15 | $58.65 | $59.21 | $57.98 | $58.42 | $38.11 | 906,703 |
| 2016-06-14 | $59.20 | $59.73 | $57.79 | $58.24 | $38.00 | 1,217,686 |
| 2016-06-13 | $59.74 | $60.09 | $59.34 | $59.44 | $38.78 | 1,140,229 |
| 2016-06-10 | $60.67 | $60.82 | $59.81 | $60.05 | $39.18 | 1,016,683 |
| 2016-06-09 | $62.71 | $62.75 | $61.18 | $61.22 | $39.94 | 829,074 |
| 2016-06-08 | $62.67 | $63.05 | $62.37 | $62.90 | $41.04 | 652,936 |
| 2016-06-07 | $63.10 | $63.23 | $62.48 | $62.56 | $40.82 | 511,885 |
| 2016-06-06 | $62.67 | $63.24 | $62.35 | $62.91 | $41.04 | 740,467 |
| 2016-06-03 | $62.49 | $62.69 | $61.59 | $62.51 | $40.78 | 503,724 |
| 2016-06-02 | $62.91 | $62.93 | $61.42 | $62.66 | $40.88 | 858,142 |
| 2016-06-01 | $63.68 | $63.79 | $63.06 | $63.52 | $41.44 | 989,332 |
| 2016-05-31 | $64.45 | $65.15 | $64.13 | $64.35 | $41.98 | 637,134 |
| 2016-05-27 | $63.85 | $64.75 | $63.72 | $64.31 | $41.96 | 528,954 |
| 2016-05-26 | $64.44 | $64.85 | $63.55 | $63.94 | $41.72 | 717,894 |
| 2016-05-25 | $64.15 | $64.69 | $63.92 | $64.12 | $41.83 | 914,385 |
| 2016-05-24 | $63.91 | $64.19 | $63.65 | $63.88 | $41.68 | 1,128,022 |
| 2016-05-23 | $63.85 | $64.26 | $63.56 | $63.63 | $41.51 | 976,890 |
| 2016-05-20 | $62.70 | $63.60 | $62.70 | $63.29 | $41.29 | 717,885 |
| 2016-05-19 | $61.03 | $62.76 | $60.87 | $62.38 | $40.70 | 863,278 |
| 2016-05-18 | $61.91 | $62.74 | $61.42 | $61.61 | $40.20 | 563,062 |
| 2016-05-17 | $61.98 | $63.78 | $61.30 | $62.22 | $40.59 | 1,125,303 |
| 2016-05-16 | $62.06 | $63.09 | $61.77 | $61.89 | $40.38 | 795,451 |
| 2016-05-13 | $63.54 | $63.90 | $61.73 | $62.18 | $40.57 | 707,805 |
| 2016-05-12 | $64.84 | $65.14 | $62.81 | $63.75 | $41.59 | 972,840 |
| 2016-05-11 | $64.93 | $65.30 | $64.34 | $64.43 | $42.04 | 780,142 |
| 2016-05-10 | $64.95 | $65.56 | $64.73 | $65.25 | $42.57 | 960,487 |
| 2016-05-09 | $64.07 | $65.50 | $63.45 | $64.71 | $42.22 | 1,368,577 |
| 2016-05-06 | $62.54 | $63.96 | $62.06 | $63.84 | $41.65 | 1,286,574 |
| 2016-05-05 | $63.93 | $64.38 | $62.87 | $62.92 | $41.05 | 814,075 |
| 2016-05-04 | $64.67 | $65.13 | $63.68 | $63.84 | $41.65 | 921,976 |
| 2016-05-03 | $65.67 | $65.80 | $64.37 | $65.18 | $42.52 | 1,335,648 |
| 2016-05-02 | $66.11 | $66.76 | $65.44 | $66.00 | $43.06 | 939,901 |
| 2016-04-29 | $66.22 | $66.91 | $65.73 | $66.05 | $43.09 | 1,942,275 |
| 2016-04-28 | $65.00 | $68.46 | $64.50 | $66.61 | $43.46 | 3,764,010 |
| 2016-04-27 | $70.03 | $72.45 | $70.03 | $72.15 | $47.07 | 1,902,223 |
| 2016-04-26 | $68.09 | $69.80 | $68.09 | $69.74 | $45.50 | 827,220 |
| 2016-04-25 | $69.09 | $69.36 | $67.43 | $67.84 | $44.26 | 789,973 |
| 2016-04-22 | $67.88 | $69.19 | $66.54 | $68.99 | $45.01 | 1,575,493 |
| 2016-04-21 | $69.49 | $69.86 | $67.90 | $68.17 | $44.48 | 1,363,914 |
| 2016-04-20 | $69.83 | $70.78 | $69.56 | $70.55 | $46.03 | 442,036 |
| 2016-04-19 | $69.86 | $70.89 | $69.59 | $69.97 | $45.65 | 487,560 |
| 2016-04-18 | $69.00 | $69.96 | $68.70 | $69.52 | $45.36 | 425,181 |
| 2016-04-15 | $68.77 | $69.52 | $68.70 | $69.30 | $45.21 | 761,994 |
| 2016-04-14 | $69.00 | $69.22 | $68.14 | $68.68 | $44.81 | 667,861 |
| 2016-04-13 | $68.55 | $69.27 | $68.23 | $68.90 | $44.95 | 1,088,167 |
| 2016-04-12 | $67.70 | $68.74 | $66.26 | $67.97 | $44.34 | 492,315 |
| 2016-04-11 | $67.42 | $68.33 | $67.22 | $67.64 | $44.13 | 767,167 |
| 2016-04-08 | $67.55 | $69.03 | $66.83 | $67.05 | $43.74 | 872,913 |
| 2016-04-07 | $67.62 | $68.13 | $66.51 | $67.12 | $43.79 | 739,677 |
| 2016-04-06 | $68.14 | $68.15 | $66.61 | $67.95 | $44.33 | 742,741 |
| 2016-04-05 | $68.23 | $69.09 | $67.92 | $68.00 | $44.36 | 756,766 |
| 2016-04-04 | $69.18 | $70.49 | $68.42 | $68.84 | $44.91 | 657,427 |
| 2016-04-01 | $69.02 | $69.47 | $68.00 | $69.46 | $45.32 | 833,500 |
| 2016-03-31 | $69.78 | $70.01 | $68.41 | $69.62 | $45.42 | 960,787 |
| 2016-03-30 | $69.77 | $70.19 | $69.36 | $69.64 | $45.43 | 616,798 |
| 2016-03-29 | $67.78 | $69.79 | $67.42 | $69.71 | $45.48 | 1,026,445 |
| 2016-03-28 | $68.96 | $69.13 | $66.92 | $67.78 | $44.22 | 779,425 |
| 2016-03-24 | $68.16 | $68.59 | $67.01 | $68.49 | $44.68 | 701,769 |
| 2016-03-23 | $68.74 | $69.52 | $68.41 | $68.45 | $44.66 | 549,880 |
| 2016-03-22 | $68.94 | $69.25 | $68.37 | $68.86 | $44.93 | 794,869 |
| 2016-03-21 | $69.60 | $70.39 | $67.00 | $69.35 | $45.24 | 766,123 |
| 2016-03-18 | $69.29 | $70.52 | $69.04 | $69.84 | $45.56 | 1,766,847 |
| 2016-03-17 | $68.01 | $69.84 | $67.76 | $69.50 | $45.34 | 1,303,164 |
| 2016-03-16 | $66.99 | $68.11 | $66.33 | $67.76 | $44.21 | 590,034 |
| 2016-03-15 | $67.21 | $67.49 | $66.10 | $67.29 | $43.90 | 613,063 |
| 2016-03-14 | $68.57 | $68.79 | $66.88 | $67.60 | $44.10 | 1,160,871 |
| 2016-03-11 | $68.44 | $68.87 | $67.64 | $68.81 | $44.89 | 794,403 |
| 2016-03-10 | $67.78 | $68.41 | $67.21 | $67.85 | $44.27 | 1,286,004 |
| 2016-03-09 | $67.80 | $68.04 | $67.04 | $67.29 | $43.90 | 1,004,784 |
| 2016-03-08 | $68.30 | $68.60 | $67.31 | $67.34 | $43.93 | 668,673 |
| 2016-03-07 | $67.95 | $68.96 | $67.64 | $68.71 | $44.83 | 991,234 |
| 2016-03-04 | $67.00 | $68.44 | $66.83 | $68.11 | $44.44 | 1,257,667 |
| 2016-03-03 | $66.39 | $67.24 | $64.76 | $67.24 | $43.87 | 2,024,902 |
| 2016-03-02 | $67.27 | $68.28 | $66.30 | $66.74 | $43.54 | 1,875,880 |
| 2016-03-01 | $65.26 | $67.44 | $64.62 | $67.20 | $43.84 | 1,715,590 |
| 2016-02-29 | $64.71 | $64.95 | $63.72 | $64.56 | $42.12 | 943,023 |
| 2016-02-26 | $64.03 | $65.02 | $63.76 | $64.81 | $42.28 | 861,552 |
| 2016-02-25 | $63.60 | $64.44 | $62.38 | $63.70 | $41.56 | 567,697 |
| 2016-02-24 | $62.79 | $63.54 | $61.22 | $63.42 | $41.38 | 777,624 |
| 2016-02-23 | $64.05 | $64.50 | $63.05 | $63.48 | $41.42 | 795,592 |
| 2016-02-22 | $63.90 | $64.89 | $63.27 | $63.84 | $41.65 | 1,129,656 |
| 2016-02-19 | $62.22 | $63.07 | $60.97 | $63.02 | $41.12 | 1,042,533 |
| 2016-02-18 | $62.68 | $62.99 | $61.89 | $62.84 | $41.00 | 868,716 |
| 2016-02-17 | $62.79 | $64.04 | $62.06 | $62.50 | $40.78 | 1,541,340 |
| 2016-02-16 | $61.88 | $62.89 | $60.36 | $62.47 | $40.76 | 883,794 |
| 2016-02-12 | $59.80 | $61.53 | $59.21 | $60.95 | $39.76 | 830,329 |
| 2016-02-11 | $59.25 | $59.80 | $58.03 | $58.92 | $38.44 | 926,004 |
| 2016-02-10 | $61.57 | $61.90 | $59.86 | $59.88 | $39.07 | 863,725 |
| 2016-02-09 | $59.11 | $61.30 | $58.32 | $61.00 | $39.80 | 2,071,239 |
| 2016-02-08 | $59.00 | $59.93 | $57.25 | $59.88 | $39.07 | 2,343,222 |
| 2016-02-05 | $60.03 | $60.20 | $58.32 | $59.55 | $38.85 | 2,151,195 |
| 2016-02-04 | $54.04 | $60.54 | $52.32 | $60.06 | $39.18 | 3,215,263 |
| 2016-02-03 | $55.55 | $56.14 | $54.35 | $55.39 | $36.14 | 2,694,727 |
| 2016-02-02 | $56.10 | $56.97 | $54.99 | $55.32 | $36.09 | 2,202,468 |
| 2016-02-01 | $54.56 | $56.75 | $53.74 | $56.67 | $36.97 | 2,115,291 |
| 2016-01-29 | $52.34 | $54.91 | $52.34 | $54.83 | $35.77 | 1,808,869 |
| 2016-01-28 | $53.03 | $53.48 | $51.72 | $52.25 | $34.09 | 833,577 |
| 2016-01-27 | $53.07 | $54.22 | $52.38 | $52.63 | $34.34 | 943,608 |
| 2016-01-26 | $51.70 | $54.07 | $51.33 | $53.24 | $34.73 | 1,435,501 |
| 2016-01-25 | $52.52 | $52.85 | $51.12 | $51.33 | $33.49 | 730,051 |
| 2016-01-22 | $52.02 | $52.97 | $51.98 | $52.60 | $34.32 | 1,004,343 |
| 2016-01-21 | $50.03 | $52.09 | $49.59 | $51.40 | $33.53 | 1,687,999 |
| 2016-01-20 | $50.18 | $51.06 | $48.92 | $50.59 | $33.01 | 1,628,952 |
| 2016-01-19 | $52.68 | $53.05 | $50.67 | $50.93 | $33.23 | 1,388,125 |
| 2016-01-15 | $51.34 | $52.17 | $50.46 | $52.00 | $33.93 | 1,704,271 |
| 2016-01-14 | $53.46 | $53.46 | $51.42 | $52.89 | $34.51 | 3,285,961 |
| 2016-01-13 | $55.43 | $55.87 | $52.46 | $52.99 | $34.57 | 1,741,597 |
| 2016-01-12 | $54.88 | $55.94 | $53.90 | $55.36 | $36.12 | 2,020,842 |
| 2016-01-11 | $54.94 | $55.16 | $53.91 | $54.50 | $35.56 | 1,097,451 |
| 2016-01-08 | $55.60 | $56.67 | $54.80 | $54.90 | $35.82 | 1,732,288 |
| 2016-01-07 | $55.53 | $56.29 | $54.93 | $55.31 | $36.09 | 1,440,184 |
| 2016-01-06 | $57.94 | $58.76 | $57.40 | $57.52 | $37.53 | 1,330,059 |
| 2016-01-05 | $58.46 | $59.16 | $58.10 | $58.93 | $38.45 | 1,047,426 |
| 2016-01-04 | $58.31 | $58.46 | $57.33 | $58.42 | $38.11 | 1,415,524 |
| 2015-12-31 | $58.31 | $59.73 | $58.20 | $59.07 | $38.54 | 1,193,386 |
| 2015-12-30 | $58.66 | $59.25 | $58.56 | $58.70 | $38.30 | 806,749 |
| 2015-12-29 | $59.05 | $59.49 | $58.78 | $59.16 | $38.60 | 653,907 |
| 2015-12-28 | $58.67 | $58.93 | $57.81 | $58.70 | $38.30 | 531,436 |
| 2015-12-24 | $58.52 | $58.88 | $58.35 | $58.71 | $38.30 | 280,291 |
| 2015-12-23 | $58.70 | $59.45 | $58.46 | $58.78 | $38.35 | 629,229 |
| 2015-12-22 | $57.84 | $58.91 | $57.59 | $58.72 | $38.31 | 975,406 |
| 2015-12-21 | $57.24 | $57.85 | $56.80 | $57.46 | $37.49 | 1,330,972 |
| 2015-12-18 | $59.32 | $59.43 | $56.95 | $57.25 | $37.35 | 2,996,035 |
| 2015-12-17 | $61.01 | $61.54 | $60.07 | $60.11 | $39.22 | 1,208,260 |
| 2015-12-16 | $59.50 | $61.22 | $59.50 | $61.08 | $39.85 | 916,278 |
| 2015-12-15 | $58.99 | $59.53 | $58.27 | $59.24 | $38.65 | 1,057,063 |
| 2015-12-14 | $58.95 | $59.26 | $57.71 | $58.31 | $38.04 | 961,680 |
| 2015-12-11 | $60.58 | $60.82 | $58.72 | $59.04 | $38.52 | 1,176,331 |
| 2015-12-10 | $61.18 | $61.83 | $60.88 | $61.13 | $39.88 | 845,748 |
| 2015-12-09 | $60.50 | $61.90 | $60.00 | $61.02 | $39.81 | 1,035,084 |
| 2015-12-08 | $61.64 | $61.93 | $60.25 | $60.86 | $39.71 | 1,334,083 |
| 2015-12-07 | $63.01 | $63.39 | $61.49 | $61.92 | $40.40 | 1,016,967 |
| 2015-12-04 | $62.65 | $63.08 | $61.85 | $63.02 | $41.12 | 1,015,258 |
| 2015-12-03 | $62.99 | $63.76 | $62.28 | $62.62 | $40.85 | 1,260,930 |
| 2015-12-02 | $61.05 | $63.66 | $60.44 | $62.96 | $41.08 | 1,788,237 |
| 2015-12-01 | $63.89 | $63.92 | $62.43 | $63.32 | $41.31 | 1,150,033 |
| 2015-11-30 | $65.21 | $65.50 | $63.52 | $63.71 | $41.57 | 1,613,445 |
| 2015-11-27 | $64.44 | $65.45 | $64.24 | $65.39 | $42.66 | 230,362 |
| 2015-11-25 | $64.33 | $64.65 | $63.85 | $64.53 | $42.10 | 372,610 |
| 2015-11-24 | $63.27 | $65.31 | $63.12 | $64.38 | $42.00 | 465,496 |
| 2015-11-23 | $64.52 | $64.72 | $63.65 | $63.79 | $41.62 | 456,234 |
| 2015-11-20 | $64.96 | $65.72 | $64.46 | $64.55 | $42.11 | 922,521 |
| 2015-11-19 | $63.84 | $64.71 | $63.70 | $64.50 | $42.08 | 898,555 |
| 2015-11-18 | $63.57 | $64.20 | $63.06 | $63.62 | $41.51 | 1,426,899 |
| 2015-11-17 | $63.76 | $64.36 | $63.27 | $63.51 | $41.43 | 1,031,652 |
| 2015-11-16 | $62.76 | $63.67 | $60.88 | $63.62 | $41.51 | 868,684 |
| 2015-11-13 | $62.67 | $63.22 | $62.17 | $62.82 | $40.98 | 705,033 |
| 2015-11-12 | $64.78 | $65.71 | $63.06 | $63.07 | $41.15 | 629,977 |
| 2015-11-11 | $64.77 | $65.19 | $64.16 | $65.15 | $42.50 | 833,211 |
| 2015-11-10 | $63.95 | $65.07 | $63.81 | $64.71 | $42.22 | 826,555 |
| 2015-11-09 | $65.26 | $65.55 | $63.18 | $63.86 | $41.66 | 1,192,977 |
| 2015-11-06 | $64.75 | $65.78 | $64.19 | $65.55 | $42.77 | 839,821 |
| 2015-11-05 | $64.48 | $65.24 | $64.45 | $64.74 | $42.24 | 1,131,525 |
| 2015-11-04 | $64.15 | $64.46 | $63.68 | $64.33 | $41.97 | 977,793 |
| 2015-11-03 | $62.52 | $63.83 | $62.34 | $63.77 | $41.60 | 1,239,778 |
| 2015-11-02 | $61.90 | $62.63 | $61.84 | $62.45 | $40.74 | 965,893 |
| 2015-10-30 | $62.85 | $63.20 | $61.50 | $61.94 | $40.41 | 1,445,023 |
| 2015-10-29 | $61.97 | $64.44 | $61.48 | $63.03 | $41.12 | 2,400,891 |
| 2015-10-28 | $61.60 | $62.36 | $60.23 | $60.75 | $39.63 | 5,271,339 |
| 2015-10-27 | $62.15 | $63.26 | $59.32 | $62.63 | $40.86 | 5,143,858 |
| 2015-10-26 | $64.80 | $65.73 | $64.66 | $65.35 | $42.64 | 595,263 |
| 2015-10-23 | $65.00 | $65.33 | $64.37 | $64.85 | $42.31 | 666,715 |
| 2015-10-22 | $64.03 | $64.73 | $63.49 | $64.68 | $42.20 | 1,231,053 |
| 2015-10-21 | $63.94 | $64.74 | $63.77 | $64.20 | $41.88 | 868,218 |
| 2015-10-20 | $62.36 | $63.85 | $61.47 | $63.79 | $41.62 | 1,107,142 |
| 2015-10-19 | $61.65 | $62.43 | $61.65 | $62.31 | $40.65 | 834,988 |
| 2015-10-16 | $62.01 | $62.52 | $61.50 | $62.16 | $40.55 | 609,262 |
| 2015-10-15 | $61.79 | $62.44 | $61.68 | $62.09 | $40.51 | 542,122 |
| 2015-10-14 | $60.97 | $62.52 | $60.72 | $61.64 | $40.21 | 650,674 |
| 2015-10-13 | $62.33 | $62.61 | $61.18 | $61.24 | $39.95 | 1,256,056 |
| 2015-10-12 | $63.01 | $63.34 | $62.54 | $62.79 | $40.97 | 1,178,676 |
| 2015-10-09 | $61.99 | $63.32 | $61.99 | $63.17 | $41.21 | 818,262 |
| 2015-10-08 | $61.77 | $62.25 | $60.66 | $61.87 | $40.36 | 1,871,863 |
| 2015-10-07 | $62.03 | $62.76 | $61.57 | $62.27 | $40.63 | 1,108,677 |
| 2015-10-06 | $62.97 | $63.72 | $62.60 | $62.77 | $40.95 | 672,957 |
| 2015-10-05 | $62.28 | $63.34 | $62.26 | $63.16 | $41.21 | 662,830 |
| 2015-10-02 | $61.10 | $62.18 | $60.62 | $62.15 | $40.55 | 710,590 |
| 2015-10-01 | $61.18 | $61.52 | $60.94 | $61.12 | $39.88 | 915,745 |
| 2015-09-30 | $61.50 | $62.13 | $60.81 | $61.00 | $39.80 | 1,392,058 |
| 2015-09-29 | $60.86 | $61.62 | $60.40 | $61.26 | $39.97 | 1,000,261 |
| 2015-09-28 | $60.90 | $61.47 | $60.78 | $60.81 | $39.67 | 1,139,106 |
| 2015-09-25 | $61.34 | $62.16 | $61.14 | $61.45 | $40.09 | 1,257,196 |
| 2015-09-24 | $62.95 | $63.10 | $60.66 | $60.82 | $39.68 | 1,819,069 |
| 2015-09-23 | $63.80 | $64.25 | $63.31 | $63.58 | $41.48 | 863,181 |
| 2015-09-22 | $64.96 | $65.75 | $63.77 | $64.05 | $41.79 | 888,027 |
| 2015-09-21 | $65.65 | $66.84 | $65.44 | $66.00 | $43.06 | 871,992 |
| 2015-09-18 | $66.87 | $67.63 | $65.35 | $65.40 | $42.67 | 1,596,306 |
| 2015-09-17 | $68.47 | $68.57 | $67.69 | $67.81 | $44.24 | 622,629 |
| 2015-09-16 | $68.01 | $68.48 | $67.36 | $68.29 | $44.55 | 1,166,094 |
| 2015-09-15 | $67.31 | $68.66 | $67.06 | $68.44 | $44.65 | 560,461 |
| 2015-09-14 | $67.70 | $67.88 | $67.16 | $67.28 | $43.89 | 373,747 |
| 2015-09-11 | $68.07 | $68.51 | $67.52 | $67.81 | $44.24 | 551,628 |
| 2015-09-10 | $67.00 | $69.02 | $66.99 | $68.13 | $44.45 | 1,078,429 |
| 2015-09-09 | $67.67 | $67.96 | $66.58 | $66.76 | $43.56 | 864,514 |
| 2015-09-08 | $66.96 | $68.30 | $66.84 | $67.59 | $44.10 | 1,349,040 |
| 2015-09-04 | $65.46 | $66.65 | $65.28 | $66.07 | $43.11 | 1,032,943 |
| 2015-09-03 | $65.79 | $66.73 | $65.46 | $66.29 | $43.25 | 1,121,730 |
| 2015-09-02 | $64.74 | $65.46 | $64.50 | $65.41 | $42.67 | 1,198,195 |
| 2015-09-01 | $65.01 | $65.65 | $64.28 | $64.38 | $42.00 | 1,660,582 |
| 2015-08-31 | $66.98 | $67.30 | $66.42 | $66.49 | $43.38 | 990,147 |
| 2015-08-28 | $67.09 | $67.83 | $66.93 | $67.38 | $43.96 | 712,722 |
| 2015-08-27 | $66.89 | $67.69 | $66.25 | $67.35 | $43.94 | 633,100 |
| 2015-08-26 | $66.00 | $66.61 | $64.61 | $66.23 | $43.21 | 887,358 |
| 2015-08-25 | $68.27 | $68.69 | $64.62 | $64.65 | $42.18 | 1,186,950 |
| 2015-08-24 | $64.65 | $68.19 | $62.54 | $65.88 | $42.98 | 1,315,924 |
| 2015-08-21 | $69.92 | $70.13 | $67.85 | $68.20 | $44.49 | 1,317,409 |
| 2015-08-20 | $71.07 | $71.72 | $70.57 | $70.62 | $46.07 | 1,140,558 |
| 2015-08-19 | $72.58 | $72.58 | $71.51 | $71.80 | $46.84 | 731,947 |
| 2015-08-18 | $73.35 | $73.57 | $72.73 | $72.91 | $47.57 | 359,433 |
| 2015-08-17 | $72.84 | $73.34 | $72.08 | $73.33 | $47.84 | 544,788 |
Old Dominion Freight Line Inc (ODFL) News Headlines
.jpg)
.jpg)
Transport stocks take a hit on Wall Street on economic and tariff fears
None
reuters.com Feb. 21, 2025.jpg)
Here are Monday's biggest analyst calls: Nvidia, Nike, Block, Twilio, Alibaba, Apple, Dell, Berkshire Hathaway, Tesla & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 24, 2025Recent Old Dominion Freight Line Inc (ODFL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Old Dominion Freight Line Inc (ODFL) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |