Universal Display Corp (OLED) Exchange: NASDAQ
Data as of May 9, 2025
$144.02 ($2.82) 2.00%
Universal Display Corp - Daily Information
Click for more stock information on Universal Display Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $145.00 |
| Previous Close | $144.02 |
| High | $146.50 |
| Low | $139.23 |
| Adjusted Open | $145.00 |
| Previous Adjusted Close | $144.02 |
| Adjusted High | $146.50 |
| Adjusted Low | $139.23 |
About Universal Display Corp (OLED)
Universal Display Corporation is a leader in the research, development and deployment of organic light emitting diode (OLED) technologies for display, solid-state lighting and other optoelectronic applications â enabling energy-efficient, color-rich solutions that can revolutionize the way people see and interact with the world. Since its inception in 1994, UDC has partnered with and licensed its technologies to some of the world's leading brands, and has become the quintessential example of technology transformation and long-term sustainability in the OLED space. Today, UDC is helping to unlock biology-inspired solutions that more efficiently capture and convert light and deliver novel user-experience elements. UDC holds significant intellectual property portfolios, which include more than 5,000 patents, licenses and pending applications worldwide, that cover many aspects of organic light emitting diodes for use in display and lighting devices. UDC has a global presence in over 20 countries and has grown consistently in revenue, shipments, and customers across the last decade, thus cementing its position as an industry leader in the space.
Invest in Universal Display Corp (OLED)
Historical Stock Data for Universal Display Corp (OLED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $145.00 | $146.50 | $139.23 | $144.02 | $144.02 | 1,307,028 |
| 2025-05-01 | $130.50 | $146.14 | $126.66 | $141.20 | $141.20 | 2,818,093 |
| 2025-04-30 | $122.83 | $126.02 | $120.49 | $125.63 | $125.63 | 567,694 |
| 2025-04-29 | $124.92 | $126.65 | $123.53 | $124.18 | $124.18 | 534,868 |
| 2025-04-28 | $126.80 | $127.67 | $122.41 | $126.55 | $126.55 | 499,186 |
| 2025-04-25 | $123.33 | $126.60 | $123.24 | $126.41 | $126.41 | 440,763 |
| 2025-04-24 | $119.97 | $125.73 | $119.89 | $125.45 | $125.45 | 561,544 |
| 2025-04-23 | $120.92 | $123.18 | $117.41 | $118.48 | $118.48 | 596,612 |
| 2025-04-22 | $114.60 | $117.57 | $114.03 | $116.08 | $116.08 | 571,364 |
| 2025-04-21 | $112.83 | $114.08 | $110.60 | $113.78 | $113.78 | 597,760 |
| 2025-04-17 | $114.11 | $114.80 | $111.58 | $113.98 | $113.98 | 458,108 |
| 2025-04-16 | $113.56 | $115.50 | $109.03 | $113.67 | $113.67 | 855,903 |
| 2025-04-15 | $115.70 | $118.10 | $115.13 | $116.54 | $116.54 | 424,415 |
| 2025-04-14 | $116.89 | $118.60 | $112.37 | $116.14 | $116.14 | 670,109 |
| 2025-04-11 | $107.86 | $113.69 | $104.60 | $112.72 | $112.72 | 903,325 |
| 2025-04-10 | $119.00 | $119.11 | $106.18 | $108.11 | $108.11 | 1,546,869 |
| 2025-04-09 | $106.96 | $126.00 | $106.03 | $125.17 | $125.17 | 1,936,671 |
| 2025-04-08 | $115.79 | $117.19 | $103.70 | $106.60 | $106.60 | 1,131,836 |
| 2025-04-07 | $107.72 | $119.14 | $104.90 | $112.84 | $112.84 | 1,871,241 |
| 2025-04-04 | $112.27 | $117.52 | $109.66 | $113.42 | $113.42 | 1,340,138 |
| 2025-04-03 | $132.47 | $134.24 | $117.35 | $117.52 | $117.52 | 1,349,500 |
| 2025-04-02 | $137.17 | $141.53 | $136.17 | $138.90 | $138.90 | 395,077 |
| 2025-04-01 | $139.09 | $140.99 | $136.87 | $138.89 | $138.89 | 468,733 |
| 2025-03-31 | $142.55 | $143.00 | $136.70 | $139.48 | $139.48 | 864,384 |
| 2025-03-28 | $148.53 | $149.27 | $144.20 | $145.17 | $145.17 | 476,163 |
| 2025-03-27 | $149.77 | $152.19 | $147.19 | $149.74 | $149.74 | 414,091 |
| 2025-03-26 | $152.14 | $152.54 | $149.95 | $151.93 | $151.93 | 508,661 |
| 2025-03-25 | $153.08 | $153.77 | $151.54 | $152.30 | $152.30 | 507,428 |
| 2025-03-24 | $151.28 | $155.97 | $151.20 | $153.54 | $153.54 | 659,123 |
| 2025-03-21 | $149.07 | $150.69 | $146.98 | $148.50 | $148.50 | 1,898,797 |
| 2025-03-20 | $153.73 | $154.83 | $150.96 | $151.38 | $151.38 | 456,936 |
| 2025-03-19 | $156.17 | $158.27 | $151.57 | $154.36 | $154.36 | 624,663 |
| 2025-03-18 | $155.02 | $156.79 | $151.83 | $156.41 | $156.41 | 637,112 |
| 2025-03-17 | $149.89 | $160.00 | $149.89 | $156.51 | $156.51 | 755,360 |
| 2025-03-14 | $148.88 | $151.91 | $148.33 | $150.35 | $149.92 | 467,944 |
| 2025-03-13 | $148.37 | $151.83 | $146.19 | $147.84 | $147.42 | 347,560 |
| 2025-03-12 | $151.05 | $151.87 | $148.23 | $148.81 | $148.38 | 420,136 |
| 2025-03-11 | $156.96 | $157.00 | $148.00 | $149.65 | $149.22 | 739,974 |
| 2025-03-10 | $156.94 | $159.72 | $153.59 | $155.87 | $155.42 | 1,024,096 |
| 2025-03-07 | $151.01 | $160.34 | $150.66 | $159.74 | $159.28 | 829,606 |
| 2025-03-06 | $148.50 | $153.17 | $147.75 | $150.11 | $149.68 | 659,327 |
| 2025-03-05 | $150.68 | $153.12 | $147.99 | $152.76 | $152.32 | 547,550 |
| 2025-03-04 | $145.66 | $151.88 | $144.70 | $148.85 | $148.42 | 733,072 |
| 2025-03-03 | $154.09 | $154.09 | $144.24 | $145.81 | $145.39 | 985,219 |
| 2025-02-28 | $150.94 | $155.35 | $148.87 | $153.62 | $153.62 | 594,590 |
| 2025-02-27 | $160.56 | $161.01 | $150.88 | $150.99 | $150.99 | 1,207,620 |
| 2025-02-26 | $159.35 | $164.29 | $158.78 | $161.59 | $161.59 | 823,776 |
| 2025-02-25 | $158.60 | $160.46 | $156.26 | $157.32 | $157.32 | 924,668 |
| 2025-02-24 | $156.56 | $161.12 | $154.31 | $157.90 | $157.90 | 965,110 |
| 2025-02-21 | $150.00 | $158.99 | $149.75 | $157.30 | $157.30 | 2,034,837 |
| 2025-02-20 | $146.56 | $149.77 | $146.22 | $147.34 | $147.34 | 1,099,049 |
| 2025-02-19 | $144.47 | $148.25 | $144.12 | $146.62 | $146.62 | 577,245 |
| 2025-02-18 | $143.56 | $146.72 | $143.28 | $145.02 | $145.02 | 734,412 |
| 2025-02-14 | $144.41 | $146.51 | $141.90 | $142.50 | $142.50 | 762,545 |
| 2025-02-13 | $142.07 | $145.00 | $142.07 | $143.71 | $143.71 | 340,200 |
| 2025-02-12 | $140.76 | $142.61 | $140.17 | $142.45 | $142.45 | 396,619 |
| 2025-02-11 | $140.87 | $144.24 | $140.61 | $142.04 | $142.04 | 516,271 |
| 2025-02-10 | $142.80 | $143.72 | $141.41 | $142.93 | $142.93 | 505,213 |
| 2025-02-07 | $144.12 | $145.80 | $141.83 | $142.83 | $142.83 | 519,760 |
| 2025-02-06 | $147.36 | $147.74 | $141.56 | $144.08 | $144.08 | 803,426 |
| 2025-02-05 | $145.21 | $148.24 | $144.23 | $145.70 | $145.70 | 530,403 |
| 2025-02-04 | $143.34 | $146.03 | $143.00 | $145.65 | $145.65 | 492,728 |
| 2025-02-03 | $145.18 | $146.16 | $142.15 | $142.98 | $142.98 | 689,729 |
| 2025-01-31 | $151.37 | $153.11 | $148.59 | $149.92 | $149.92 | 792,417 |
| 2025-01-30 | $147.44 | $152.15 | $145.71 | $151.37 | $151.37 | 608,786 |
| 2025-01-29 | $146.16 | $146.80 | $144.24 | $146.21 | $146.21 | 548,492 |
| 2025-01-28 | $150.55 | $150.98 | $142.50 | $145.27 | $145.27 | 795,436 |
| 2025-01-27 | $149.51 | $154.62 | $147.02 | $150.26 | $150.26 | 1,225,704 |
| 2025-01-24 | $147.75 | $151.26 | $147.16 | $150.70 | $150.70 | 818,973 |
| 2025-01-23 | $147.55 | $148.11 | $144.66 | $147.74 | $147.74 | 534,085 |
| 2025-01-22 | $150.11 | $151.50 | $146.62 | $148.14 | $148.14 | 994,005 |
| 2025-01-21 | $150.14 | $151.26 | $148.14 | $150.09 | $150.09 | 875,434 |
| 2025-01-17 | $148.89 | $151.29 | $146.32 | $149.24 | $149.24 | 1,032,710 |
| 2025-01-16 | $147.41 | $150.08 | $146.19 | $147.12 | $147.12 | 1,512,635 |
| 2025-01-15 | $150.72 | $150.80 | $146.42 | $146.56 | $146.56 | 644,627 |
| 2025-01-14 | $145.90 | $146.84 | $143.60 | $145.96 | $145.96 | 540,916 |
| 2025-01-13 | $146.06 | $146.74 | $143.25 | $144.90 | $144.90 | 695,006 |
| 2025-01-10 | $150.44 | $150.44 | $146.53 | $148.07 | $148.07 | 480,076 |
| 2025-01-08 | $152.13 | $153.74 | $150.00 | $151.70 | $151.70 | 357,375 |
| 2025-01-07 | $155.10 | $157.28 | $152.61 | $153.97 | $153.97 | 521,402 |
| 2025-01-06 | $153.81 | $158.91 | $153.13 | $154.68 | $154.68 | 732,422 |
| 2025-01-03 | $149.65 | $151.83 | $148.37 | $151.52 | $151.52 | 456,184 |
| 2025-01-02 | $147.89 | $152.53 | $147.13 | $149.63 | $149.63 | 477,731 |
| 2024-12-31 | $148.04 | $149.00 | $145.35 | $146.20 | $146.20 | 366,691 |
| 2024-12-30 | $147.69 | $148.71 | $145.26 | $147.52 | $147.52 | 503,291 |
| 2024-12-27 | $150.47 | $151.66 | $147.77 | $149.70 | $149.70 | 627,480 |
| 2024-12-26 | $151.48 | $153.84 | $150.80 | $150.84 | $150.84 | 272,371 |
| 2024-12-24 | $151.51 | $154.42 | $150.85 | $153.46 | $153.46 | 191,297 |
| 2024-12-23 | $149.60 | $152.46 | $149.53 | $151.44 | $151.44 | 488,272 |
| 2024-12-20 | $150.20 | $153.55 | $149.23 | $149.53 | $149.53 | 1,867,267 |
| 2024-12-19 | $150.98 | $153.79 | $149.86 | $150.59 | $150.59 | 538,629 |
| 2024-12-18 | $156.42 | $159.64 | $148.09 | $149.11 | $149.11 | 634,699 |
| 2024-12-17 | $158.00 | $159.49 | $154.60 | $155.85 | $155.85 | 463,272 |
| 2024-12-16 | $162.25 | $165.00 | $158.32 | $159.12 | $158.71 | 1,157,834 |
| 2024-12-13 | $162.51 | $163.69 | $161.23 | $162.80 | $162.80 | 621,680 |
| 2024-12-12 | $159.42 | $162.22 | $159.42 | $161.10 | $161.10 | 455,651 |
| 2024-12-11 | $156.94 | $162.53 | $156.11 | $161.10 | $161.10 | 738,791 |
| 2024-12-10 | $158.28 | $158.38 | $154.67 | $155.30 | $155.30 | 502,388 |
| 2024-12-09 | $158.11 | $160.52 | $156.96 | $157.94 | $157.94 | 573,155 |
| 2024-12-06 | $157.50 | $159.47 | $157.04 | $158.11 | $158.11 | 400,686 |
| 2024-12-05 | $159.14 | $161.17 | $155.46 | $156.75 | $156.75 | 497,822 |
| 2024-12-04 | $166.94 | $166.94 | $159.76 | $160.10 | $160.10 | 1,807,727 |
| 2024-12-03 | $163.85 | $165.89 | $163.45 | $164.36 | $164.36 | 372,326 |
| 2024-12-02 | $164.00 | $167.45 | $163.66 | $165.61 | $165.61 | 480,429 |
| 2024-11-29 | $161.67 | $165.67 | $161.67 | $164.52 | $164.52 | 325,446 |
| 2024-11-27 | $162.02 | $164.00 | $160.76 | $161.17 | $161.17 | 605,427 |
| 2024-11-26 | $169.15 | $169.42 | $160.73 | $161.80 | $161.80 | 811,407 |
| 2024-11-25 | $170.45 | $173.45 | $168.38 | $169.34 | $169.34 | 1,280,162 |
| 2024-11-22 | $166.20 | $169.30 | $166.20 | $168.41 | $168.41 | 449,720 |
| 2024-11-21 | $167.13 | $168.97 | $164.83 | $167.06 | $167.06 | 796,942 |
| 2024-11-20 | $163.01 | $167.24 | $162.55 | $165.90 | $165.90 | 479,654 |
| 2024-11-19 | $164.46 | $165.33 | $163.10 | $164.43 | $164.43 | 448,562 |
| 2024-11-18 | $164.89 | $166.93 | $163.64 | $165.32 | $165.32 | 607,086 |
| 2024-11-15 | $164.55 | $166.20 | $162.06 | $164.03 | $164.03 | 766,314 |
| 2024-11-14 | $168.77 | $170.65 | $165.90 | $166.48 | $166.48 | 317,690 |
| 2024-11-13 | $172.00 | $173.01 | $167.23 | $167.64 | $167.64 | 476,784 |
| 2024-11-12 | $172.83 | $174.00 | $169.28 | $172.55 | $172.55 | 433,817 |
| 2024-11-11 | $179.51 | $179.51 | $171.56 | $174.92 | $174.92 | 629,047 |
| 2024-11-08 | $182.53 | $182.77 | $178.93 | $179.88 | $179.88 | 530,464 |
| 2024-11-07 | $189.10 | $189.58 | $183.13 | $183.46 | $183.46 | 515,232 |
| 2024-11-06 | $185.00 | $188.16 | $183.67 | $185.85 | $185.85 | 498,755 |
| 2024-11-05 | $179.48 | $181.39 | $178.85 | $180.80 | $180.80 | 375,079 |
| 2024-11-04 | $180.00 | $183.77 | $178.68 | $179.68 | $179.68 | 383,382 |
| 2024-11-01 | $180.33 | $184.76 | $179.31 | $180.25 | $180.25 | 737,149 |
| 2024-10-31 | $203.00 | $204.00 | $178.22 | $180.32 | $180.32 | 1,223,890 |
| 2024-10-30 | $212.68 | $213.92 | $203.07 | $203.16 | $203.16 | 943,217 |
| 2024-10-29 | $202.91 | $214.57 | $202.91 | $213.83 | $213.83 | 562,122 |
| 2024-10-28 | $203.09 | $206.00 | $201.97 | $204.16 | $204.16 | 207,051 |
| 2024-10-25 | $203.22 | $205.50 | $201.91 | $202.15 | $202.15 | 300,987 |
| 2024-10-24 | $202.75 | $203.80 | $200.63 | $201.10 | $201.10 | 216,412 |
| 2024-10-23 | $204.31 | $204.62 | $197.53 | $200.84 | $200.84 | 326,114 |
| 2024-10-22 | $203.54 | $206.19 | $202.00 | $205.27 | $205.27 | 261,379 |
| 2024-10-21 | $203.35 | $204.79 | $200.77 | $204.52 | $204.52 | 247,751 |
| 2024-10-18 | $206.12 | $206.39 | $202.47 | $204.23 | $204.23 | 228,626 |
| 2024-10-17 | $206.46 | $208.36 | $204.77 | $204.99 | $204.99 | 670,532 |
| 2024-10-16 | $204.94 | $207.76 | $200.88 | $201.88 | $201.88 | 318,453 |
| 2024-10-15 | $204.80 | $206.65 | $200.55 | $201.84 | $201.84 | 758,748 |
| 2024-10-14 | $206.93 | $207.86 | $204.76 | $206.18 | $206.18 | 299,662 |
| 2024-10-11 | $202.29 | $207.93 | $202.29 | $206.86 | $206.86 | 272,294 |
| 2024-10-10 | $208.35 | $208.35 | $201.84 | $203.77 | $203.77 | 430,285 |
| 2024-10-09 | $209.50 | $211.78 | $208.91 | $211.09 | $211.09 | 298,548 |
| 2024-10-08 | $209.59 | $212.06 | $207.48 | $209.96 | $209.96 | 385,848 |
| 2024-10-07 | $209.62 | $212.09 | $207.33 | $209.59 | $209.59 | 244,611 |
| 2024-10-04 | $211.98 | $212.28 | $208.83 | $211.71 | $211.71 | 417,203 |
| 2024-10-03 | $206.01 | $210.74 | $205.21 | $208.12 | $208.12 | 247,512 |
| 2024-10-02 | $204.42 | $210.20 | $202.18 | $207.58 | $207.58 | 391,304 |
| 2024-10-01 | $208.61 | $208.61 | $202.43 | $203.37 | $203.37 | 525,459 |
| 2024-09-30 | $204.69 | $210.89 | $204.69 | $209.90 | $209.90 | 538,219 |
| 2024-09-27 | $208.97 | $209.60 | $203.67 | $205.89 | $205.89 | 420,065 |
| 2024-09-26 | $212.77 | $212.77 | $201.37 | $207.64 | $207.64 | 853,579 |
| 2024-09-25 | $213.74 | $214.38 | $205.02 | $207.31 | $207.31 | 598,668 |
| 2024-09-24 | $214.83 | $215.90 | $212.42 | $214.35 | $214.35 | 298,479 |
| 2024-09-23 | $211.27 | $214.17 | $210.23 | $212.93 | $212.93 | 410,360 |
| 2024-09-20 | $209.50 | $215.45 | $208.05 | $211.44 | $211.44 | 2,930,887 |
| 2024-09-19 | $212.00 | $213.47 | $208.95 | $210.85 | $210.85 | 475,835 |
| 2024-09-18 | $206.61 | $211.85 | $203.13 | $204.39 | $204.39 | 401,701 |
| 2024-09-17 | $207.20 | $209.81 | $203.81 | $204.68 | $204.68 | 434,544 |
| 2024-09-16 | $207.17 | $207.17 | $199.21 | $203.42 | $203.42 | 762,476 |
| 2024-09-13 | $203.76 | $210.68 | $203.03 | $209.15 | $208.74 | 324,615 |
| 2024-09-12 | $201.37 | $207.08 | $198.39 | $203.03 | $202.63 | 379,634 |
| 2024-09-11 | $196.57 | $203.51 | $192.88 | $202.53 | $202.13 | 491,729 |
| 2024-09-10 | $190.25 | $196.32 | $186.27 | $195.60 | $195.22 | 673,243 |
| 2024-09-09 | $187.49 | $192.54 | $186.53 | $190.24 | $189.87 | 653,657 |
| 2024-09-06 | $187.19 | $187.19 | $178.12 | $184.62 | $184.26 | 542,519 |
| 2024-09-05 | $184.40 | $189.56 | $183.29 | $187.22 | $186.85 | 318,315 |
| 2024-09-04 | $181.26 | $187.06 | $179.04 | $186.23 | $185.86 | 402,851 |
| 2024-09-03 | $192.60 | $192.60 | $180.71 | $182.42 | $182.06 | 474,919 |
| 2024-08-30 | $193.06 | $194.12 | $190.01 | $193.72 | $193.72 | 358,850 |
| 2024-08-29 | $189.86 | $193.04 | $189.86 | $190.85 | $190.85 | 232,302 |
| 2024-08-28 | $187.86 | $189.35 | $185.15 | $187.78 | $187.78 | 246,187 |
| 2024-08-27 | $189.29 | $191.29 | $185.55 | $187.92 | $187.92 | 303,626 |
| 2024-08-26 | $192.10 | $193.31 | $190.00 | $191.39 | $191.39 | 187,994 |
| 2024-08-23 | $193.00 | $194.80 | $191.25 | $194.12 | $194.12 | 356,516 |
| 2024-08-22 | $191.43 | $193.99 | $188.31 | $190.00 | $190.00 | 266,482 |
| 2024-08-21 | $190.79 | $193.69 | $189.28 | $193.00 | $193.00 | 183,507 |
| 2024-08-20 | $190.58 | $192.25 | $187.50 | $189.21 | $189.21 | 165,931 |
| 2024-08-19 | $188.59 | $191.45 | $187.52 | $191.18 | $191.18 | 212,892 |
| 2024-08-16 | $186.81 | $189.64 | $185.97 | $189.35 | $189.35 | 260,975 |
| 2024-08-15 | $183.23 | $188.23 | $182.40 | $187.62 | $187.62 | 441,316 |
| 2024-08-14 | $181.30 | $181.60 | $174.59 | $178.41 | $178.41 | 312,119 |
| 2024-08-13 | $176.71 | $181.25 | $175.01 | $180.35 | $180.35 | 435,377 |
| 2024-08-12 | $169.89 | $174.09 | $169.89 | $171.63 | $171.63 | 447,208 |
| 2024-08-09 | $167.58 | $170.26 | $166.70 | $168.58 | $168.58 | 302,576 |
| 2024-08-08 | $162.26 | $168.37 | $160.00 | $167.99 | $167.99 | 775,727 |
| 2024-08-07 | $172.40 | $173.15 | $156.58 | $157.72 | $157.72 | 673,750 |
| 2024-08-06 | $168.69 | $172.50 | $164.33 | $168.00 | $168.00 | 650,910 |
| 2024-08-05 | $162.99 | $169.40 | $158.58 | $166.82 | $166.82 | 858,831 |
| 2024-08-02 | $188.26 | $190.15 | $170.04 | $172.28 | $172.28 | 1,293,682 |
| 2024-08-01 | $221.32 | $224.28 | $208.57 | $212.67 | $212.67 | 853,317 |
| 2024-07-31 | $221.56 | $225.47 | $219.96 | $222.62 | $222.62 | 399,173 |
| 2024-07-30 | $228.58 | $229.47 | $215.17 | $215.78 | $215.78 | 516,118 |
| 2024-07-29 | $230.94 | $231.83 | $225.78 | $228.27 | $228.27 | 456,053 |
| 2024-07-26 | $226.62 | $230.79 | $223.95 | $228.39 | $228.39 | 511,770 |
| 2024-07-25 | $223.09 | $226.48 | $219.25 | $221.91 | $221.91 | 624,302 |
| 2024-07-24 | $227.23 | $230.65 | $223.93 | $224.07 | $224.07 | 622,346 |
| 2024-07-23 | $223.88 | $234.16 | $223.37 | $231.23 | $231.23 | 520,575 |
| 2024-07-22 | $222.65 | $224.95 | $218.16 | $224.92 | $224.92 | 315,160 |
| 2024-07-19 | $222.35 | $224.14 | $218.58 | $218.96 | $218.96 | 330,763 |
| 2024-07-18 | $227.50 | $227.50 | $219.77 | $222.35 | $222.35 | 424,944 |
| 2024-07-17 | $230.02 | $230.66 | $223.07 | $224.90 | $224.90 | 543,492 |
| 2024-07-16 | $230.89 | $237.00 | $229.50 | $236.42 | $236.42 | 377,556 |
| 2024-07-15 | $226.55 | $231.20 | $226.55 | $230.22 | $230.22 | 379,454 |
| 2024-07-12 | $223.64 | $226.76 | $222.00 | $225.37 | $225.37 | 212,856 |
| 2024-07-11 | $223.90 | $224.78 | $221.25 | $222.10 | $222.10 | 239,851 |
| 2024-07-10 | $223.15 | $224.48 | $220.89 | $221.65 | $221.65 | 193,267 |
| 2024-07-09 | $223.36 | $225.26 | $220.80 | $221.38 | $221.38 | 464,349 |
| 2024-07-08 | $219.06 | $223.10 | $219.06 | $222.45 | $222.45 | 299,738 |
| 2024-07-05 | $218.53 | $220.10 | $216.29 | $218.32 | $218.32 | 203,298 |
| 2024-07-03 | $215.65 | $219.31 | $215.19 | $217.98 | $217.98 | 343,408 |
| 2024-07-02 | $210.02 | $215.06 | $209.09 | $213.44 | $213.44 | 400,525 |
| 2024-07-01 | $210.25 | $210.25 | $205.74 | $208.61 | $208.61 | 215,149 |
| 2024-06-28 | $208.29 | $211.65 | $208.29 | $210.25 | $210.25 | 455,769 |
| 2024-06-27 | $207.15 | $208.07 | $206.00 | $207.59 | $207.59 | 323,768 |
| 2024-06-26 | $207.30 | $208.77 | $206.40 | $207.60 | $207.60 | 201,582 |
| 2024-06-25 | $207.00 | $208.78 | $204.00 | $207.77 | $207.77 | 255,169 |
| 2024-06-24 | $208.34 | $212.47 | $205.77 | $206.11 | $206.11 | 361,253 |
| 2024-06-21 | $208.00 | $210.09 | $205.43 | $209.42 | $209.42 | 377,194 |
| 2024-06-20 | $209.98 | $211.03 | $205.05 | $207.12 | $207.12 | 417,694 |
| 2024-06-18 | $207.50 | $209.80 | $206.36 | $209.33 | $209.33 | 348,712 |
| 2024-06-17 | $202.04 | $207.76 | $199.62 | $207.23 | $207.23 | 469,498 |
| 2024-06-14 | $200.45 | $205.75 | $199.64 | $201.40 | $201.40 | 321,433 |
| 2024-06-13 | $202.67 | $207.43 | $202.67 | $204.43 | $204.02 | 598,887 |
| 2024-06-12 | $196.98 | $205.99 | $195.10 | $202.67 | $202.27 | 775,696 |
| 2024-06-11 | $185.72 | $194.98 | $185.45 | $194.16 | $194.16 | 604,185 |
| 2024-06-10 | $181.29 | $186.46 | $181.29 | $186.04 | $186.04 | 272,049 |
| 2024-06-07 | $181.44 | $184.84 | $181.44 | $183.03 | $183.03 | 417,924 |
| 2024-06-06 | $181.79 | $182.70 | $180.05 | $182.39 | $182.39 | 141,106 |
| 2024-06-05 | $179.45 | $183.61 | $179.14 | $182.31 | $182.31 | 244,791 |
| 2024-06-04 | $177.10 | $178.66 | $176.04 | $177.58 | $177.58 | 218,808 |
| 2024-06-03 | $177.59 | $179.51 | $175.75 | $177.51 | $177.51 | 404,954 |
| 2024-05-31 | $176.15 | $176.25 | $170.13 | $175.70 | $175.70 | 355,984 |
| 2024-05-30 | $175.31 | $176.41 | $174.37 | $175.79 | $175.79 | 373,026 |
| 2024-05-29 | $178.15 | $179.55 | $175.12 | $175.45 | $175.45 | 273,903 |
| 2024-05-28 | $177.94 | $181.78 | $176.60 | $181.27 | $181.27 | 267,492 |
| 2024-05-24 | $175.81 | $178.85 | $175.11 | $176.59 | $176.59 | 266,853 |
| 2024-05-23 | $177.68 | $177.68 | $173.14 | $174.36 | $174.36 | 180,377 |
| 2024-05-22 | $176.29 | $178.65 | $175.61 | $176.33 | $176.33 | 280,669 |
| 2024-05-21 | $174.35 | $175.34 | $173.68 | $175.09 | $175.09 | 152,233 |
| 2024-05-20 | $173.19 | $175.63 | $173.19 | $175.62 | $175.62 | 159,360 |
| 2024-05-17 | $174.00 | $175.26 | $172.45 | $173.14 | $173.14 | 148,028 |
| 2024-05-16 | $175.78 | $176.00 | $173.19 | $173.67 | $173.67 | 159,371 |
| 2024-05-15 | $176.21 | $179.46 | $175.11 | $175.46 | $175.46 | 205,492 |
| 2024-05-14 | $173.74 | $175.53 | $173.46 | $174.92 | $174.92 | 156,993 |
| 2024-05-13 | $171.88 | $173.84 | $171.00 | $172.98 | $172.98 | 184,775 |
| 2024-05-10 | $174.22 | $175.75 | $170.72 | $171.08 | $171.08 | 427,553 |
| 2024-05-09 | $175.49 | $175.49 | $171.52 | $173.76 | $173.76 | 256,761 |
| 2024-05-08 | $173.34 | $176.72 | $172.33 | $175.15 | $175.15 | 248,893 |
| 2024-05-07 | $176.30 | $178.57 | $174.82 | $175.18 | $175.18 | 407,117 |
| 2024-05-06 | $172.19 | $177.04 | $171.37 | $176.29 | $176.29 | 507,020 |
| 2024-05-03 | $171.00 | $172.32 | $165.10 | $170.82 | $170.82 | 736,345 |
| 2024-05-02 | $155.23 | $157.46 | $152.21 | $156.32 | $156.32 | 510,696 |
| 2024-05-01 | $155.62 | $157.25 | $152.45 | $152.66 | $152.66 | 353,081 |
| 2024-04-30 | $160.63 | $162.50 | $157.89 | $157.98 | $157.98 | 334,744 |
| 2024-04-29 | $158.44 | $162.36 | $156.82 | $162.02 | $162.02 | 249,851 |
| 2024-04-26 | $156.68 | $159.23 | $155.54 | $158.31 | $158.31 | 331,753 |
| 2024-04-25 | $155.76 | $159.08 | $155.52 | $156.58 | $156.58 | 175,578 |
| 2024-04-24 | $155.33 | $157.15 | $153.96 | $156.44 | $156.44 | 201,758 |
| 2024-04-23 | $153.20 | $156.60 | $152.88 | $153.90 | $153.90 | 256,120 |
| 2024-04-22 | $150.00 | $153.25 | $149.53 | $152.22 | $152.22 | 191,539 |
| 2024-04-19 | $151.60 | $152.94 | $148.75 | $149.81 | $149.81 | 269,736 |
| 2024-04-18 | $152.15 | $154.89 | $150.32 | $152.96 | $152.96 | 203,033 |
| 2024-04-17 | $154.26 | $154.64 | $151.54 | $151.97 | $151.97 | 265,549 |
| 2024-04-16 | $159.22 | $159.92 | $153.95 | $154.03 | $154.03 | 395,794 |
| 2024-04-15 | $161.17 | $161.90 | $158.87 | $159.60 | $159.60 | 238,546 |
| 2024-04-12 | $161.65 | $163.00 | $159.05 | $159.59 | $159.59 | 202,493 |
| 2024-04-11 | $164.74 | $165.54 | $161.68 | $164.29 | $164.29 | 196,847 |
| 2024-04-10 | $164.26 | $164.90 | $162.25 | $163.64 | $163.64 | 214,553 |
| 2024-04-09 | $165.00 | $168.19 | $165.00 | $167.36 | $167.36 | 267,281 |
| 2024-04-08 | $163.64 | $164.83 | $163.11 | $164.26 | $164.26 | 125,057 |
| 2024-04-05 | $162.82 | $164.77 | $162.30 | $162.92 | $162.92 | 151,169 |
| 2024-04-04 | $166.00 | $167.58 | $162.00 | $162.66 | $162.66 | 113,560 |
| 2024-04-03 | $162.79 | $165.46 | $162.12 | $164.09 | $164.09 | 163,442 |
| 2024-04-02 | $164.14 | $164.95 | $161.85 | $164.49 | $164.49 | 238,747 |
| 2024-04-01 | $168.20 | $168.65 | $165.91 | $166.43 | $166.43 | 218,956 |
| 2024-03-28 | $168.26 | $170.88 | $167.70 | $168.45 | $168.45 | 308,464 |
| 2024-03-27 | $166.29 | $167.91 | $165.57 | $167.75 | $167.75 | 202,389 |
| 2024-03-26 | $166.58 | $167.87 | $164.43 | $164.88 | $164.88 | 188,263 |
| 2024-03-25 | $165.87 | $167.60 | $165.46 | $165.95 | $165.95 | 225,021 |
| 2024-03-22 | $164.35 | $166.76 | $163.20 | $166.17 | $166.17 | 433,178 |
| 2024-03-21 | $164.44 | $167.00 | $163.75 | $164.47 | $164.47 | 271,640 |
| 2024-03-20 | $160.41 | $162.00 | $157.32 | $161.64 | $161.64 | 316,956 |
| 2024-03-19 | $158.17 | $158.94 | $155.90 | $158.85 | $158.85 | 284,070 |
| 2024-03-18 | $161.50 | $161.60 | $159.30 | $159.51 | $159.51 | 255,157 |
| 2024-03-15 | $158.42 | $160.37 | $158.08 | $159.62 | $159.62 | 663,261 |
| 2024-03-14 | $162.07 | $162.63 | $158.54 | $159.94 | $159.94 | 307,406 |
| 2024-03-13 | $165.22 | $165.49 | $162.08 | $162.92 | $162.51 | 530,503 |
| 2024-03-12 | $169.14 | $169.20 | $165.73 | $166.67 | $166.25 | 468,435 |
| 2024-03-11 | $168.55 | $169.51 | $166.84 | $168.66 | $168.24 | 312,205 |
| 2024-03-08 | $173.55 | $175.07 | $168.81 | $169.23 | $169.23 | 278,384 |
| 2024-03-07 | $171.21 | $174.51 | $170.00 | $172.74 | $172.74 | 303,198 |
| 2024-03-06 | $172.20 | $172.41 | $168.75 | $169.07 | $169.07 | 279,632 |
| 2024-03-05 | $170.97 | $171.83 | $168.84 | $169.92 | $169.92 | 194,783 |
| 2024-03-04 | $176.03 | $176.15 | $172.05 | $173.03 | $173.03 | 296,586 |
| 2024-03-01 | $174.71 | $176.25 | $172.73 | $174.68 | $174.68 | 301,094 |
| 2024-02-29 | $172.33 | $177.52 | $170.28 | $174.42 | $174.42 | 430,700 |
| 2024-02-28 | $167.53 | $171.40 | $166.36 | $169.40 | $169.40 | 259,579 |
| 2024-02-27 | $174.37 | $174.98 | $168.50 | $169.04 | $169.04 | 388,649 |
| 2024-02-26 | $172.47 | $176.69 | $172.15 | $173.12 | $173.12 | 368,011 |
| 2024-02-23 | $178.63 | $180.69 | $171.11 | $171.89 | $171.89 | 1,023,412 |
| 2024-02-22 | $187.35 | $189.18 | $185.48 | $187.14 | $187.14 | 477,234 |
| 2024-02-21 | $184.05 | $185.78 | $180.59 | $183.75 | $183.75 | 283,850 |
| 2024-02-20 | $180.01 | $185.98 | $179.22 | $185.82 | $185.82 | 333,559 |
| 2024-02-16 | $185.00 | $186.39 | $181.35 | $181.76 | $181.76 | 264,820 |
| 2024-02-15 | $185.55 | $186.46 | $183.95 | $185.94 | $185.94 | 183,092 |
| 2024-02-14 | $180.72 | $183.61 | $180.10 | $183.37 | $183.37 | 186,626 |
| 2024-02-13 | $177.00 | $179.80 | $176.04 | $177.84 | $177.84 | 258,061 |
| 2024-02-12 | $184.45 | $186.45 | $182.22 | $182.60 | $182.60 | 206,819 |
| 2024-02-09 | $182.23 | $183.99 | $181.37 | $183.74 | $183.74 | 188,782 |
| 2024-02-08 | $177.10 | $184.02 | $176.59 | $181.44 | $181.44 | 299,427 |
| 2024-02-07 | $172.61 | $176.96 | $170.88 | $175.93 | $175.93 | 314,782 |
| 2024-02-06 | $170.18 | $171.78 | $169.37 | $171.78 | $171.78 | 118,496 |
| 2024-02-05 | $171.39 | $172.23 | $167.54 | $170.06 | $170.06 | 137,254 |
| 2024-02-02 | $169.63 | $171.70 | $166.81 | $171.33 | $171.33 | 200,820 |
| 2024-02-01 | $171.00 | $171.21 | $167.90 | $171.03 | $171.03 | 301,551 |
| 2024-01-31 | $173.03 | $174.26 | $168.82 | $169.77 | $169.77 | 278,980 |
| 2024-01-30 | $178.81 | $179.54 | $173.66 | $174.63 | $174.63 | 199,493 |
| 2024-01-29 | $176.42 | $179.74 | $175.25 | $179.63 | $179.63 | 156,817 |
| 2024-01-26 | $176.64 | $178.74 | $174.32 | $175.58 | $175.58 | 228,819 |
| 2024-01-25 | $180.82 | $183.34 | $177.84 | $178.80 | $178.80 | 201,560 |
| 2024-01-24 | $181.01 | $183.16 | $178.10 | $178.34 | $178.34 | 172,640 |
| 2024-01-23 | $184.55 | $184.55 | $178.91 | $180.01 | $180.01 | 334,020 |
| 2024-01-22 | $180.07 | $184.80 | $179.75 | $184.02 | $184.02 | 351,166 |
| 2024-01-19 | $178.11 | $180.73 | $176.00 | $178.09 | $178.09 | 355,523 |
| 2024-01-18 | $177.64 | $179.80 | $175.94 | $179.73 | $179.73 | 237,156 |
| 2024-01-17 | $176.69 | $176.69 | $172.19 | $174.10 | $174.10 | 227,023 |
| 2024-01-16 | $177.21 | $178.70 | $175.00 | $178.66 | $178.66 | 263,103 |
| 2024-01-12 | $178.37 | $181.38 | $177.32 | $177.62 | $177.62 | 223,265 |
| 2024-01-11 | $177.05 | $179.41 | $175.92 | $177.22 | $177.22 | 256,965 |
| 2024-01-10 | $177.83 | $177.83 | $171.99 | $176.83 | $176.83 | 259,434 |
| 2024-01-09 | $177.43 | $181.95 | $177.08 | $177.50 | $177.50 | 309,355 |
| 2024-01-08 | $177.76 | $180.49 | $177.29 | $179.56 | $179.56 | 144,324 |
| 2024-01-05 | $175.44 | $178.09 | $175.42 | $176.59 | $176.59 | 266,786 |
| 2024-01-04 | $177.78 | $179.53 | $174.91 | $175.32 | $175.32 | 341,030 |
| 2024-01-03 | $183.32 | $184.02 | $178.52 | $179.73 | $179.73 | 329,361 |
| 2024-01-02 | $189.31 | $189.55 | $186.21 | $186.58 | $186.58 | 384,788 |
| 2023-12-29 | $192.34 | $193.29 | $190.87 | $191.26 | $191.26 | 233,030 |
| 2023-12-28 | $192.65 | $193.29 | $191.78 | $192.43 | $192.43 | 120,626 |
| 2023-12-27 | $192.69 | $193.25 | $191.62 | $192.65 | $192.65 | 126,645 |
| 2023-12-26 | $190.36 | $192.61 | $190.08 | $191.68 | $191.68 | 174,308 |
| 2023-12-22 | $189.61 | $190.23 | $188.09 | $189.51 | $189.51 | 117,891 |
| 2023-12-21 | $188.33 | $191.08 | $187.50 | $188.81 | $188.81 | 200,538 |
| 2023-12-20 | $191.83 | $192.11 | $186.06 | $186.15 | $186.15 | 296,554 |
| 2023-12-19 | $191.00 | $194.84 | $190.95 | $193.28 | $193.28 | 283,548 |
| 2023-12-18 | $185.24 | $192.58 | $182.66 | $190.95 | $190.95 | 598,591 |
| 2023-12-15 | $186.18 | $187.18 | $183.45 | $185.13 | $185.13 | 604,860 |
| 2023-12-14 | $182.08 | $189.08 | $181.36 | $185.90 | $185.90 | 352,859 |
| 2023-12-13 | $179.10 | $181.46 | $176.86 | $181.03 | $180.69 | 243,923 |
| 2023-12-12 | $178.05 | $179.60 | $176.42 | $179.16 | $178.82 | 234,731 |
| 2023-12-11 | $175.76 | $179.72 | $175.76 | $178.77 | $178.43 | 236,174 |
| 2023-12-08 | $174.24 | $178.04 | $174.24 | $175.25 | $175.25 | 254,760 |
| 2023-12-07 | $173.89 | $176.16 | $173.47 | $175.24 | $175.24 | 182,028 |
| 2023-12-06 | $177.75 | $178.90 | $172.30 | $172.65 | $172.65 | 305,915 |
| 2023-12-05 | $176.08 | $176.38 | $173.50 | $175.92 | $175.92 | 257,150 |
| 2023-12-04 | $174.91 | $180.00 | $174.49 | $177.07 | $177.07 | 342,618 |
| 2023-12-01 | $169.08 | $177.28 | $167.32 | $176.35 | $176.35 | 488,212 |
| 2023-11-30 | $170.47 | $170.47 | $167.35 | $169.20 | $169.20 | 273,585 |
| 2023-11-29 | $170.97 | $173.87 | $169.63 | $170.27 | $170.27 | 258,080 |
| 2023-11-28 | $169.28 | $171.00 | $167.93 | $169.18 | $169.18 | 336,435 |
| 2023-11-27 | $165.17 | $168.38 | $163.62 | $167.91 | $167.91 | 238,576 |
| 2023-11-24 | $164.69 | $166.82 | $164.28 | $165.48 | $165.48 | 82,411 |
| 2023-11-22 | $164.59 | $166.96 | $164.01 | $165.45 | $165.45 | 179,518 |
| 2023-11-21 | $165.08 | $165.69 | $161.87 | $163.40 | $163.40 | 175,461 |
| 2023-11-20 | $162.68 | $167.18 | $162.68 | $165.85 | $165.85 | 204,428 |
| 2023-11-17 | $162.98 | $163.52 | $161.12 | $163.25 | $163.25 | 218,982 |
| 2023-11-16 | $163.10 | $165.10 | $161.27 | $162.43 | $162.43 | 200,074 |
| 2023-11-15 | $162.72 | $165.80 | $162.25 | $163.63 | $163.63 | 289,141 |
| 2023-11-14 | $160.00 | $161.85 | $159.50 | $161.07 | $161.07 | 312,303 |
| 2023-11-13 | $154.42 | $154.42 | $151.69 | $153.72 | $153.72 | 239,571 |
| 2023-11-10 | $151.22 | $156.06 | $150.37 | $155.69 | $155.69 | 308,220 |
| 2023-11-09 | $155.79 | $156.29 | $148.18 | $149.55 | $149.55 | 569,400 |
| 2023-11-08 | $151.12 | $155.96 | $150.57 | $155.33 | $155.33 | 485,892 |
| 2023-11-07 | $147.07 | $152.02 | $146.99 | $151.12 | $151.12 | 426,411 |
| 2023-11-06 | $147.15 | $147.52 | $144.85 | $147.27 | $147.27 | 395,412 |
| 2023-11-03 | $139.80 | $149.71 | $138.60 | $147.05 | $147.05 | 907,495 |
| 2023-11-02 | $140.27 | $142.68 | $139.07 | $141.96 | $141.96 | 698,787 |
| 2023-11-01 | $138.61 | $138.61 | $133.67 | $137.08 | $137.08 | 496,642 |
| 2023-10-31 | $138.54 | $139.59 | $135.48 | $139.18 | $139.18 | 689,380 |
| 2023-10-30 | $143.40 | $144.13 | $136.39 | $138.85 | $138.85 | 663,639 |
| 2023-10-27 | $145.75 | $147.13 | $142.62 | $144.12 | $144.12 | 381,950 |
| 2023-10-26 | $145.82 | $147.50 | $143.24 | $144.91 | $144.91 | 421,905 |
| 2023-10-25 | $153.04 | $154.00 | $143.13 | $144.81 | $144.81 | 448,978 |
| 2023-10-24 | $153.10 | $155.94 | $153.10 | $154.16 | $154.16 | 138,783 |
| 2023-10-23 | $155.06 | $155.72 | $152.70 | $152.85 | $152.85 | 270,901 |
| 2023-10-20 | $158.10 | $158.11 | $155.69 | $156.47 | $156.47 | 229,694 |
| 2023-10-19 | $163.27 | $164.78 | $157.68 | $158.38 | $158.38 | 266,503 |
| 2023-10-18 | $161.08 | $162.82 | $160.02 | $162.22 | $162.22 | 234,813 |
| 2023-10-17 | $160.06 | $164.33 | $159.52 | $163.10 | $163.10 | 275,000 |
| 2023-10-16 | $162.24 | $164.79 | $161.59 | $162.18 | $162.18 | 158,086 |
| 2023-10-13 | $163.10 | $163.15 | $158.77 | $160.41 | $160.41 | 264,760 |
| 2023-10-12 | $164.18 | $166.38 | $162.02 | $163.35 | $163.35 | 281,568 |
| 2023-10-11 | $161.10 | $166.04 | $161.10 | $163.92 | $163.92 | 387,117 |
| 2023-10-10 | $159.04 | $163.94 | $157.01 | $161.07 | $161.07 | 316,166 |
| 2023-10-09 | $157.78 | $159.59 | $156.78 | $159.00 | $159.00 | 216,038 |
| 2023-10-06 | $155.34 | $159.62 | $154.96 | $158.78 | $158.78 | 206,563 |
| 2023-10-05 | $155.68 | $156.20 | $153.77 | $155.68 | $155.68 | 156,636 |
| 2023-10-04 | $154.56 | $156.91 | $154.54 | $156.15 | $156.15 | 210,215 |
| 2023-10-03 | $154.43 | $156.24 | $152.18 | $153.86 | $153.86 | 189,826 |
| 2023-10-02 | $156.21 | $158.51 | $155.02 | $156.05 | $156.05 | 169,090 |
| 2023-09-29 | $157.73 | $158.43 | $156.11 | $156.99 | $156.99 | 211,168 |
| 2023-09-28 | $154.21 | $157.15 | $152.92 | $156.04 | $156.04 | 213,089 |
| 2023-09-27 | $153.20 | $155.55 | $153.06 | $154.73 | $154.73 | 252,403 |
| 2023-09-26 | $156.29 | $156.29 | $151.28 | $152.34 | $152.34 | 294,094 |
| 2023-09-25 | $157.42 | $159.26 | $156.65 | $157.80 | $157.80 | 148,154 |
| 2023-09-22 | $159.35 | $161.63 | $158.22 | $158.46 | $158.46 | 203,022 |
| 2023-09-21 | $158.27 | $160.84 | $157.50 | $158.48 | $158.48 | 246,828 |
| 2023-09-20 | $163.00 | $163.00 | $159.76 | $159.83 | $159.83 | 173,790 |
| 2023-09-19 | $162.14 | $162.82 | $159.89 | $162.16 | $162.16 | 228,810 |
| 2023-09-18 | $157.82 | $164.11 | $157.21 | $162.09 | $162.09 | 385,064 |
| 2023-09-15 | $159.89 | $159.89 | $156.56 | $157.89 | $157.89 | 626,008 |
| 2023-09-14 | $163.25 | $164.96 | $160.52 | $160.70 | $160.70 | 381,645 |
| 2023-09-13 | $159.18 | $163.41 | $159.16 | $162.19 | $161.84 | 440,319 |
| 2023-09-12 | $157.68 | $161.70 | $157.68 | $159.78 | $159.43 | 307,893 |
| 2023-09-11 | $159.78 | $160.03 | $152.89 | $158.08 | $157.74 | 278,778 |
| 2023-09-08 | $156.73 | $160.38 | $156.58 | $158.67 | $158.33 | 331,789 |
| 2023-09-07 | $158.67 | $159.26 | $155.23 | $157.39 | $157.05 | 342,337 |
| 2023-09-06 | $161.20 | $162.84 | $160.08 | $161.32 | $160.97 | 178,429 |
| 2023-09-05 | $163.41 | $163.41 | $161.04 | $161.78 | $161.43 | 220,833 |
| 2023-09-01 | $163.66 | $164.84 | $162.44 | $164.14 | $163.78 | 175,197 |
| 2023-08-31 | $160.71 | $163.41 | $160.65 | $162.56 | $162.21 | 278,531 |
| 2023-08-30 | $157.96 | $162.46 | $156.64 | $161.12 | $160.77 | 279,901 |
| 2023-08-29 | $152.39 | $159.96 | $152.33 | $158.30 | $157.96 | 429,443 |
| 2023-08-28 | $150.60 | $152.82 | $150.32 | $152.64 | $152.31 | 158,900 |
| 2023-08-25 | $149.07 | $150.80 | $147.07 | $149.93 | $149.60 | 136,442 |
| 2023-08-24 | $152.99 | $152.99 | $147.27 | $148.92 | $148.60 | 232,414 |
| 2023-08-23 | $150.19 | $153.74 | $149.44 | $152.03 | $151.70 | 163,108 |
| 2023-08-22 | $154.60 | $155.00 | $150.36 | $150.77 | $150.44 | 164,638 |
| 2023-08-21 | $151.39 | $153.74 | $151.17 | $152.79 | $152.46 | 170,814 |
| 2023-08-18 | $149.13 | $152.70 | $148.98 | $151.21 | $151.21 | 202,383 |
| 2023-08-17 | $151.26 | $152.29 | $150.38 | $150.68 | $150.68 | 199,909 |
| 2023-08-16 | $152.40 | $153.13 | $150.25 | $151.05 | $151.05 | 168,024 |
| 2023-08-15 | $154.43 | $156.05 | $152.72 | $153.20 | $153.20 | 152,193 |
| 2023-08-14 | $152.61 | $155.93 | $152.61 | $155.51 | $155.51 | 207,725 |
| 2023-08-11 | $155.71 | $156.36 | $153.32 | $153.91 | $153.91 | 212,687 |
| 2023-08-10 | $156.87 | $159.00 | $155.82 | $157.35 | $157.35 | 193,662 |
| 2023-08-09 | $161.35 | $161.35 | $155.00 | $155.53 | $155.53 | 352,747 |
| 2023-08-08 | $162.50 | $164.21 | $157.40 | $160.56 | $160.56 | 504,948 |
| 2023-08-07 | $159.24 | $166.57 | $159.24 | $164.60 | $164.60 | 667,467 |
| 2023-08-04 | $151.00 | $161.16 | $150.36 | $158.21 | $158.21 | 1,107,503 |
| 2023-08-03 | $138.50 | $139.69 | $135.58 | $139.09 | $139.09 | 302,412 |
| 2023-08-02 | $141.66 | $142.00 | $139.27 | $140.32 | $140.32 | 259,165 |
| 2023-08-01 | $144.23 | $145.04 | $142.56 | $143.66 | $143.66 | 220,822 |
| 2023-07-31 | $143.61 | $146.37 | $142.14 | $145.88 | $145.88 | 201,822 |
| 2023-07-28 | $145.55 | $145.55 | $143.10 | $143.74 | $143.74 | 225,483 |
| 2023-07-27 | $146.37 | $146.37 | $141.85 | $143.08 | $143.08 | 240,996 |
| 2023-07-26 | $140.60 | $144.14 | $140.00 | $144.07 | $144.07 | 241,208 |
| 2023-07-25 | $141.93 | $144.34 | $141.51 | $141.86 | $141.86 | 176,230 |
| 2023-07-24 | $142.50 | $143.57 | $140.51 | $141.91 | $141.91 | 213,364 |
| 2023-07-21 | $142.76 | $143.67 | $141.17 | $142.67 | $142.67 | 243,665 |
| 2023-07-20 | $145.19 | $145.85 | $140.58 | $141.17 | $141.17 | 304,834 |
| 2023-07-19 | $145.97 | $147.72 | $145.41 | $147.07 | $147.07 | 240,206 |
| 2023-07-18 | $145.14 | $147.45 | $144.71 | $145.69 | $145.69 | 261,106 |
| 2023-07-17 | $144.13 | $146.26 | $142.92 | $145.70 | $145.70 | 151,068 |
| 2023-07-14 | $147.82 | $148.17 | $144.09 | $144.25 | $144.25 | 205,591 |
| 2023-07-13 | $148.10 | $150.34 | $147.47 | $148.35 | $148.35 | 232,081 |
| 2023-07-12 | $145.11 | $146.72 | $144.52 | $145.72 | $145.72 | 191,138 |
| 2023-07-11 | $142.78 | $144.61 | $141.75 | $143.52 | $143.52 | 283,628 |
| 2023-07-10 | $137.96 | $142.32 | $137.96 | $141.56 | $141.56 | 346,658 |
| 2023-07-07 | $137.83 | $139.53 | $137.57 | $137.65 | $137.65 | 117,439 |
| 2023-07-06 | $136.79 | $137.94 | $136.20 | $137.61 | $137.61 | 270,953 |
| 2023-07-05 | $143.01 | $143.01 | $138.51 | $138.55 | $138.55 | 354,340 |
| 2023-07-03 | $144.29 | $144.84 | $142.62 | $143.94 | $143.94 | 106,825 |
| 2023-06-30 | $142.49 | $144.88 | $142.12 | $144.13 | $144.13 | 357,061 |
| 2023-06-29 | $138.44 | $142.25 | $137.14 | $141.50 | $141.50 | 374,792 |
| 2023-06-28 | $139.17 | $139.87 | $136.69 | $137.92 | $137.92 | 340,470 |
| 2023-06-27 | $138.75 | $141.67 | $138.32 | $140.77 | $140.77 | 242,294 |
| 2023-06-26 | $136.91 | $139.40 | $136.75 | $138.21 | $138.21 | 248,457 |
| 2023-06-23 | $138.63 | $139.17 | $135.05 | $135.95 | $135.95 | 818,668 |
| 2023-06-22 | $138.46 | $141.95 | $138.07 | $140.28 | $140.28 | 386,878 |
| 2023-06-21 | $140.18 | $140.96 | $137.86 | $139.13 | $139.13 | 257,615 |
| 2023-06-20 | $142.58 | $143.88 | $140.42 | $141.28 | $141.28 | 262,627 |
| 2023-06-16 | $143.97 | $145.00 | $141.98 | $143.37 | $143.37 | 534,378 |
| 2023-06-15 | $143.60 | $143.62 | $140.99 | $142.22 | $142.22 | 417,858 |
| 2023-06-14 | $143.47 | $146.25 | $142.53 | $145.36 | $145.00 | 270,024 |
| 2023-06-13 | $147.00 | $147.00 | $143.63 | $143.93 | $143.58 | 308,374 |
| 2023-06-12 | $144.55 | $145.82 | $143.99 | $144.78 | $144.42 | 305,072 |
| 2023-06-09 | $148.04 | $149.08 | $142.48 | $143.07 | $142.72 | 321,984 |
| 2023-06-08 | $148.52 | $149.90 | $147.08 | $147.43 | $147.07 | 244,125 |
| 2023-06-07 | $148.86 | $151.68 | $148.05 | $148.12 | $147.76 | 213,935 |
| 2023-06-06 | $145.82 | $150.26 | $145.27 | $147.99 | $147.63 | 287,628 |
| 2023-06-05 | $146.75 | $147.99 | $145.14 | $146.34 | $145.98 | 208,916 |
| 2023-06-02 | $148.68 | $149.43 | $146.56 | $148.18 | $147.82 | 245,027 |
| 2023-06-01 | $148.17 | $149.08 | $145.95 | $147.65 | $147.29 | 262,761 |
| 2023-05-31 | $150.46 | $151.18 | $146.75 | $147.33 | $146.97 | 740,504 |
| 2023-05-30 | $156.69 | $157.50 | $151.97 | $153.29 | $152.91 | 285,246 |
| 2023-05-26 | $148.74 | $154.21 | $147.81 | $153.92 | $153.54 | 356,913 |
| 2023-05-25 | $149.49 | $150.11 | $147.25 | $147.49 | $147.13 | 414,924 |
| 2023-05-24 | $144.97 | $145.98 | $142.04 | $145.93 | $145.57 | 439,279 |
| 2023-05-23 | $150.75 | $152.27 | $147.08 | $147.17 | $146.81 | 375,203 |
| 2023-05-22 | $149.57 | $152.90 | $149.35 | $151.91 | $151.54 | 336,978 |
| 2023-05-19 | $151.22 | $152.98 | $149.56 | $150.49 | $150.49 | 259,501 |
| 2023-05-18 | $153.00 | $153.10 | $150.00 | $150.49 | $150.49 | 451,142 |
| 2023-05-17 | $149.12 | $152.95 | $149.12 | $152.33 | $152.33 | 484,788 |
| 2023-05-16 | $139.50 | $149.89 | $139.40 | $148.63 | $148.63 | 874,450 |
| 2023-05-15 | $137.17 | $140.45 | $136.41 | $139.51 | $139.51 | 260,724 |
| 2023-05-12 | $138.24 | $139.72 | $135.37 | $136.73 | $136.73 | 185,989 |
| 2023-05-11 | $137.95 | $138.65 | $136.40 | $138.02 | $138.02 | 189,049 |
| 2023-05-10 | $137.70 | $138.74 | $136.16 | $138.36 | $138.36 | 338,715 |
| 2023-05-09 | $137.42 | $137.56 | $135.60 | $135.72 | $135.72 | 389,080 |
| 2023-05-08 | $137.24 | $140.00 | $137.00 | $139.27 | $139.27 | 404,095 |
| 2023-05-05 | $135.33 | $137.81 | $134.57 | $137.45 | $137.45 | 401,843 |
| 2023-05-04 | $131.50 | $139.50 | $131.00 | $134.93 | $134.93 | 985,841 |
| 2023-05-03 | $130.79 | $130.79 | $125.98 | $128.42 | $128.42 | 1,175,104 |
| 2023-05-02 | $133.50 | $133.91 | $130.32 | $130.98 | $130.98 | 478,905 |
| 2023-05-01 | $133.82 | $135.95 | $133.22 | $133.65 | $133.65 | 282,883 |
| 2023-04-28 | $133.01 | $134.79 | $132.77 | $133.46 | $133.46 | 232,963 |
| 2023-04-27 | $132.80 | $134.85 | $130.59 | $132.99 | $132.99 | 354,156 |
| 2023-04-26 | $134.70 | $135.72 | $133.02 | $133.09 | $133.09 | 442,353 |
| 2023-04-25 | $136.77 | $137.52 | $134.41 | $134.50 | $134.50 | 375,844 |
| 2023-04-24 | $140.84 | $141.62 | $137.80 | $138.05 | $138.05 | 319,633 |
| 2023-04-21 | $141.92 | $142.61 | $139.86 | $141.74 | $141.74 | 240,342 |
| 2023-04-20 | $139.42 | $143.38 | $139.14 | $142.14 | $142.14 | 314,549 |
| 2023-04-19 | $142.17 | $142.33 | $139.18 | $140.95 | $140.95 | 659,763 |
| 2023-04-18 | $142.44 | $148.40 | $141.94 | $143.30 | $143.30 | 1,203,949 |
| 2023-04-17 | $144.56 | $144.69 | $142.76 | $144.68 | $144.68 | 357,008 |
| 2023-04-14 | $147.88 | $148.77 | $143.90 | $145.51 | $145.51 | 432,468 |
| 2023-04-13 | $149.32 | $149.94 | $147.30 | $148.66 | $148.66 | 303,830 |
| 2023-04-12 | $152.11 | $152.46 | $148.35 | $148.70 | $148.70 | 268,385 |
| 2023-04-11 | $152.06 | $153.47 | $150.66 | $151.28 | $151.28 | 255,610 |
| 2023-04-10 | $149.20 | $151.65 | $148.05 | $151.48 | $151.48 | 227,484 |
| 2023-04-06 | $148.76 | $150.71 | $147.77 | $150.14 | $150.14 | 203,789 |
| 2023-04-05 | $150.18 | $150.49 | $148.27 | $150.15 | $150.15 | 173,400 |
| 2023-04-04 | $153.44 | $154.05 | $148.94 | $151.09 | $151.09 | 334,304 |
| 2023-04-03 | $153.87 | $154.01 | $150.56 | $152.82 | $152.82 | 356,710 |
| 2023-03-31 | $152.27 | $155.91 | $152.05 | $155.13 | $155.13 | 337,371 |
| 2023-03-30 | $150.00 | $153.73 | $149.27 | $152.69 | $152.69 | 597,890 |
| 2023-03-29 | $146.25 | $149.08 | $145.36 | $148.43 | $148.43 | 290,505 |
| 2023-03-28 | $146.37 | $146.48 | $143.68 | $144.65 | $144.65 | 200,165 |
| 2023-03-27 | $146.43 | $147.60 | $145.55 | $146.54 | $146.54 | 252,112 |
| 2023-03-24 | $146.26 | $147.28 | $144.84 | $146.06 | $146.06 | 248,481 |
| 2023-03-23 | $147.11 | $149.55 | $145.35 | $147.82 | $147.82 | 332,995 |
| 2023-03-22 | $146.01 | $149.42 | $144.78 | $144.89 | $144.89 | 235,210 |
| 2023-03-21 | $145.65 | $147.43 | $144.87 | $146.45 | $146.45 | 252,885 |
| 2023-03-20 | $142.10 | $145.58 | $141.95 | $144.88 | $144.88 | 223,847 |
| 2023-03-17 | $143.82 | $144.02 | $140.23 | $142.03 | $142.03 | 511,821 |
| 2023-03-16 | $136.28 | $144.40 | $135.22 | $143.65 | $143.65 | 364,468 |
| 2023-03-15 | $138.19 | $139.26 | $134.69 | $137.89 | $137.55 | 346,556 |
| 2023-03-14 | $139.50 | $142.07 | $138.43 | $141.81 | $141.47 | 350,932 |
| 2023-03-13 | $134.50 | $137.82 | $133.26 | $136.96 | $136.63 | 364,726 |
| 2023-03-10 | $141.20 | $141.95 | $135.09 | $136.45 | $136.45 | 290,592 |
| 2023-03-09 | $141.70 | $144.08 | $140.79 | $140.99 | $140.99 | 277,410 |
| 2023-03-08 | $139.51 | $141.25 | $138.34 | $141.20 | $141.20 | 270,259 |
| 2023-03-07 | $140.14 | $140.93 | $138.16 | $138.65 | $138.65 | 268,712 |
| 2023-03-06 | $142.52 | $143.49 | $139.76 | $140.62 | $140.62 | 385,670 |
| 2023-03-03 | $138.72 | $142.25 | $138.05 | $141.52 | $141.52 | 313,390 |
| 2023-03-02 | $137.27 | $139.29 | $135.88 | $138.97 | $138.97 | 289,752 |
| 2023-03-01 | $137.07 | $139.43 | $136.21 | $139.15 | $139.15 | 317,723 |
| 2023-02-28 | $136.77 | $139.23 | $135.85 | $135.85 | $135.85 | 420,979 |
| 2023-02-27 | $138.65 | $139.62 | $134.82 | $136.01 | $136.01 | 544,993 |
| 2023-02-24 | $132.55 | $139.48 | $125.38 | $137.44 | $137.44 | 1,148,536 |
| 2023-02-23 | $131.19 | $132.47 | $126.42 | $129.56 | $129.56 | 413,008 |
| 2023-02-22 | $127.16 | $128.21 | $126.76 | $128.12 | $128.12 | 398,199 |
| 2023-02-21 | $131.00 | $131.92 | $126.39 | $126.87 | $126.87 | 451,541 |
| 2023-02-17 | $132.31 | $132.98 | $131.12 | $132.56 | $132.56 | 300,259 |
| 2023-02-16 | $133.21 | $135.55 | $131.80 | $133.44 | $133.44 | 275,531 |
| 2023-02-15 | $133.02 | $135.56 | $132.45 | $135.55 | $135.55 | 129,795 |
| 2023-02-14 | $132.29 | $135.00 | $132.29 | $134.34 | $134.34 | 236,792 |
| 2023-02-13 | $132.59 | $133.32 | $130.78 | $133.25 | $133.25 | 306,742 |
| 2023-02-10 | $133.29 | $134.68 | $130.80 | $131.98 | $131.98 | 209,364 |
| 2023-02-09 | $137.57 | $138.38 | $134.21 | $134.98 | $134.98 | 249,405 |
| 2023-02-08 | $136.07 | $137.31 | $134.53 | $135.07 | $135.07 | 188,886 |
| 2023-02-07 | $133.94 | $137.63 | $133.24 | $136.86 | $136.86 | 224,492 |
| 2023-02-06 | $133.42 | $135.24 | $132.90 | $133.87 | $133.87 | 157,890 |
| 2023-02-03 | $135.64 | $138.84 | $134.48 | $135.99 | $135.99 | 271,946 |
| 2023-02-02 | $136.62 | $139.99 | $136.30 | $138.02 | $138.02 | 370,676 |
| 2023-02-01 | $133.16 | $136.93 | $131.85 | $135.84 | $135.84 | 270,760 |
| 2023-01-31 | $128.88 | $132.85 | $128.88 | $132.53 | $132.53 | 366,268 |
| 2023-01-30 | $130.42 | $131.65 | $128.18 | $129.20 | $129.20 | 312,781 |
| 2023-01-27 | $130.72 | $133.12 | $129.50 | $132.37 | $132.37 | 165,093 |
| 2023-01-26 | $132.34 | $132.90 | $129.72 | $132.11 | $132.11 | 212,134 |
| 2023-01-25 | $128.66 | $132.15 | $128.02 | $131.42 | $131.42 | 182,570 |
| 2023-01-24 | $131.48 | $132.15 | $129.87 | $130.89 | $130.89 | 176,381 |
| 2023-01-23 | $130.00 | $134.72 | $129.17 | $132.92 | $132.92 | 385,397 |
| 2023-01-20 | $128.94 | $129.33 | $126.73 | $129.17 | $129.17 | 301,650 |
| 2023-01-19 | $128.14 | $128.86 | $125.98 | $127.97 | $127.97 | 259,199 |
| 2023-01-18 | $129.88 | $131.37 | $127.48 | $127.69 | $127.69 | 262,991 |
| 2023-01-17 | $128.92 | $129.39 | $126.02 | $127.04 | $127.04 | 260,732 |
| 2023-01-13 | $126.00 | $129.55 | $125.50 | $128.58 | $128.58 | 432,639 |
| 2023-01-12 | $125.99 | $127.75 | $122.84 | $126.87 | $126.87 | 501,212 |
| 2023-01-11 | $120.27 | $126.17 | $120.20 | $126.15 | $126.15 | 700,201 |
| 2023-01-10 | $115.90 | $126.90 | $115.90 | $125.08 | $125.08 | 865,175 |
| 2023-01-09 | $113.83 | $118.59 | $113.03 | $115.86 | $115.86 | 571,286 |
| 2023-01-06 | $108.80 | $113.22 | $107.19 | $111.82 | $111.82 | 244,708 |
| 2023-01-05 | $107.00 | $109.06 | $106.13 | $107.27 | $107.27 | 319,897 |
| 2023-01-04 | $108.56 | $109.82 | $107.01 | $107.97 | $107.97 | 291,098 |
| 2023-01-03 | $109.81 | $110.33 | $105.73 | $106.70 | $106.70 | 235,679 |
| 2022-12-30 | $106.15 | $108.13 | $105.42 | $108.04 | $108.04 | 256,511 |
| 2022-12-29 | $105.85 | $109.47 | $105.85 | $107.97 | $107.97 | 265,666 |
| 2022-12-28 | $104.68 | $106.90 | $103.32 | $104.03 | $104.03 | 174,081 |
| 2022-12-27 | $106.00 | $106.00 | $104.41 | $105.40 | $105.40 | 180,075 |
| 2022-12-23 | $106.04 | $107.32 | $104.99 | $106.65 | $106.65 | 175,414 |
| 2022-12-22 | $108.14 | $108.30 | $104.23 | $106.99 | $106.99 | 216,476 |
| 2022-12-21 | $109.48 | $111.36 | $109.13 | $110.35 | $110.35 | 209,347 |
| 2022-12-20 | $106.79 | $110.25 | $106.31 | $108.87 | $108.87 | 490,613 |
| 2022-12-19 | $110.48 | $110.48 | $107.73 | $108.06 | $108.06 | 356,490 |
| 2022-12-16 | $111.13 | $111.70 | $107.63 | $110.37 | $110.37 | 692,361 |
| 2022-12-15 | $113.49 | $114.21 | $110.80 | $111.68 | $111.68 | 299,311 |
| 2022-12-14 | $116.48 | $117.91 | $114.18 | $116.37 | $116.06 | 422,871 |
| 2022-12-13 | $121.03 | $122.34 | $116.35 | $116.75 | $116.44 | 441,530 |
| 2022-12-12 | $114.69 | $115.93 | $114.00 | $115.67 | $115.36 | 239,872 |
| 2022-12-09 | $114.25 | $116.68 | $114.25 | $115.41 | $115.10 | 350,785 |
| 2022-12-08 | $113.41 | $116.63 | $113.11 | $115.15 | $114.84 | 267,741 |
| 2022-12-07 | $112.95 | $113.95 | $110.83 | $112.49 | $112.49 | 248,045 |
| 2022-12-06 | $118.70 | $119.90 | $112.46 | $114.40 | $114.40 | 478,465 |
| 2022-12-05 | $114.12 | $120.07 | $113.37 | $119.12 | $119.12 | 914,921 |
| 2022-12-02 | $110.37 | $113.21 | $110.37 | $112.69 | $112.69 | 153,540 |
| 2022-12-01 | $113.75 | $114.04 | $110.52 | $112.89 | $112.89 | 308,490 |
| 2022-11-30 | $108.42 | $112.81 | $106.60 | $112.62 | $112.62 | 343,089 |
| 2022-11-29 | $108.09 | $109.79 | $106.87 | $107.50 | $107.50 | 206,537 |
| 2022-11-28 | $108.33 | $109.39 | $107.48 | $107.86 | $107.86 | 251,062 |
| 2022-11-25 | $109.49 | $110.03 | $108.99 | $109.71 | $109.71 | 61,524 |
| 2022-11-23 | $110.05 | $113.39 | $109.64 | $110.74 | $110.74 | 249,782 |
| 2022-11-22 | $107.56 | $110.17 | $106.40 | $110.05 | $110.05 | 237,236 |
| 2022-11-21 | $107.84 | $109.16 | $106.86 | $107.25 | $107.25 | 197,612 |
| 2022-11-18 | $111.32 | $111.32 | $108.22 | $109.44 | $109.44 | 247,857 |
| 2022-11-17 | $107.46 | $110.76 | $107.46 | $109.54 | $109.54 | 174,303 |
| 2022-11-16 | $110.62 | $111.29 | $107.16 | $110.19 | $110.19 | 393,935 |
| 2022-11-15 | $112.26 | $116.08 | $111.58 | $113.44 | $113.44 | 493,650 |
| 2022-11-14 | $110.00 | $111.49 | $108.37 | $108.50 | $108.50 | 372,082 |
| 2022-11-11 | $107.30 | $111.99 | $106.71 | $110.61 | $110.61 | 347,770 |
| 2022-11-10 | $106.32 | $107.64 | $105.76 | $107.45 | $107.45 | 443,840 |
| 2022-11-09 | $101.21 | $101.21 | $98.88 | $100.52 | $100.52 | 355,830 |
| 2022-11-08 | $105.67 | $106.80 | $101.00 | $102.92 | $102.92 | 328,975 |
| 2022-11-07 | $100.76 | $105.63 | $99.91 | $104.09 | $104.09 | 621,667 |
| 2022-11-04 | $98.54 | $104.66 | $97.00 | $100.85 | $100.85 | 899,460 |
| 2022-11-03 | $93.07 | $93.07 | $89.52 | $89.97 | $89.97 | 746,049 |
| 2022-11-02 | $97.02 | $98.53 | $93.74 | $94.25 | $94.25 | 582,795 |
| 2022-11-01 | $96.80 | $97.61 | $95.95 | $96.97 | $96.97 | 627,444 |
| 2022-10-31 | $98.39 | $98.39 | $95.01 | $95.22 | $95.22 | 484,924 |
| 2022-10-28 | $97.33 | $100.05 | $97.25 | $99.05 | $99.05 | 183,059 |
| 2022-10-27 | $98.11 | $99.81 | $96.73 | $96.88 | $96.88 | 308,252 |
| 2022-10-26 | $97.05 | $100.63 | $96.52 | $97.71 | $97.71 | 283,508 |
| 2022-10-25 | $96.14 | $98.65 | $96.14 | $98.41 | $98.41 | 503,741 |
| 2022-10-24 | $97.78 | $97.86 | $94.25 | $95.38 | $95.38 | 354,388 |
| 2022-10-21 | $94.93 | $98.43 | $93.89 | $97.50 | $97.50 | 359,948 |
| 2022-10-20 | $97.00 | $98.25 | $93.82 | $95.18 | $95.18 | 287,005 |
| 2022-10-19 | $94.57 | $96.42 | $94.19 | $96.23 | $96.23 | 253,741 |
| 2022-10-18 | $98.13 | $99.00 | $93.83 | $95.18 | $95.18 | 465,297 |
| 2022-10-17 | $95.36 | $96.67 | $94.42 | $95.03 | $95.03 | 494,608 |
| 2022-10-14 | $98.75 | $98.99 | $92.50 | $92.62 | $92.62 | 514,436 |
| 2022-10-13 | $91.43 | $98.73 | $89.41 | $97.92 | $97.92 | 404,102 |
| 2022-10-12 | $96.56 | $97.29 | $94.13 | $94.74 | $94.74 | 344,049 |
| 2022-10-11 | $95.76 | $97.59 | $94.19 | $96.41 | $96.41 | 314,905 |
| 2022-10-10 | $99.18 | $99.18 | $95.78 | $97.26 | $97.26 | 241,729 |
| 2022-10-07 | $100.79 | $101.35 | $99.04 | $99.49 | $99.49 | 273,202 |
| 2022-10-06 | $101.10 | $103.85 | $101.10 | $103.13 | $103.13 | 405,375 |
| 2022-10-05 | $100.52 | $101.72 | $99.04 | $101.12 | $101.12 | 269,200 |
| 2022-10-04 | $99.33 | $103.34 | $99.33 | $101.98 | $101.98 | 399,746 |
| 2022-10-03 | $95.61 | $98.14 | $94.63 | $97.13 | $97.13 | 458,611 |
| 2022-09-30 | $95.39 | $97.24 | $94.12 | $94.35 | $94.35 | 393,975 |
| 2022-09-29 | $95.56 | $96.76 | $94.85 | $96.38 | $96.38 | 305,652 |
| 2022-09-28 | $96.34 | $98.40 | $95.29 | $97.60 | $97.60 | 403,682 |
| 2022-09-27 | $98.13 | $98.99 | $95.52 | $96.77 | $96.77 | 278,804 |
| 2022-09-26 | $97.43 | $100.28 | $96.32 | $96.48 | $96.48 | 425,764 |
| 2022-09-23 | $97.70 | $98.20 | $95.66 | $97.59 | $97.59 | 395,837 |
| 2022-09-22 | $101.25 | $101.60 | $97.91 | $98.95 | $98.95 | 424,874 |
| 2022-09-21 | $104.39 | $106.28 | $101.39 | $101.86 | $101.86 | 670,295 |
| 2022-09-20 | $102.18 | $105.45 | $101.52 | $103.86 | $103.86 | 481,695 |
| 2022-09-19 | $100.62 | $105.17 | $100.62 | $103.61 | $103.61 | 595,792 |
| 2022-09-16 | $100.76 | $101.92 | $98.76 | $101.69 | $101.69 | 1,835,842 |
| 2022-09-15 | $102.22 | $105.17 | $100.75 | $101.47 | $101.47 | 416,649 |
| 2022-09-14 | $100.59 | $104.35 | $99.50 | $103.74 | $103.74 | 740,925 |
| 2022-09-13 | $104.56 | $104.56 | $99.61 | $99.78 | $99.78 | 765,523 |
| 2022-09-12 | $109.00 | $110.00 | $107.82 | $108.83 | $108.83 | 507,947 |
| 2022-09-09 | $107.84 | $109.21 | $106.63 | $108.10 | $108.10 | 342,315 |
| 2022-09-08 | $106.35 | $107.35 | $104.54 | $105.92 | $105.92 | 440,342 |
| 2022-09-07 | $105.80 | $108.21 | $104.80 | $107.49 | $107.49 | 389,501 |
| 2022-09-06 | $107.08 | $107.08 | $103.59 | $104.85 | $104.85 | 514,219 |
| 2022-09-02 | $111.05 | $111.57 | $105.50 | $106.60 | $106.60 | 398,700 |
| 2022-09-01 | $109.14 | $109.65 | $105.26 | $108.91 | $108.91 | 564,537 |
| 2022-08-31 | $111.05 | $112.58 | $109.79 | $111.73 | $111.73 | 580,562 |
| 2022-08-30 | $111.71 | $111.85 | $108.35 | $109.74 | $109.74 | 378,920 |
| 2022-08-29 | $110.84 | $112.72 | $109.76 | $110.42 | $110.42 | 341,250 |
| 2022-08-26 | $119.90 | $120.61 | $112.25 | $112.38 | $112.38 | 478,517 |
| 2022-08-25 | $116.14 | $119.84 | $116.14 | $119.33 | $119.33 | 390,203 |
| 2022-08-24 | $116.24 | $117.49 | $115.21 | $116.01 | $116.01 | 292,686 |
| 2022-08-23 | $116.71 | $119.07 | $115.83 | $116.06 | $116.06 | 284,893 |
| 2022-08-22 | $118.25 | $118.79 | $115.53 | $116.03 | $116.03 | 344,671 |
| 2022-08-19 | $124.97 | $126.06 | $120.56 | $120.83 | $120.83 | 461,046 |
| 2022-08-18 | $124.08 | $127.99 | $124.04 | $127.43 | $127.43 | 373,718 |
| 2022-08-17 | $122.71 | $125.65 | $121.77 | $123.71 | $123.71 | 423,685 |
| 2022-08-16 | $124.18 | $125.09 | $122.50 | $124.43 | $124.43 | 281,051 |
| 2022-08-15 | $125.09 | $127.83 | $123.71 | $125.22 | $125.22 | 288,071 |
| 2022-08-12 | $123.20 | $126.34 | $122.52 | $126.15 | $126.15 | 451,859 |
| 2022-08-11 | $124.49 | $125.76 | $121.14 | $121.82 | $121.82 | 326,649 |
| 2022-08-10 | $121.06 | $125.98 | $119.82 | $123.49 | $123.49 | 561,159 |
| 2022-08-09 | $118.92 | $119.09 | $114.14 | $116.75 | $116.75 | 709,318 |
| 2022-08-08 | $124.48 | $126.37 | $120.42 | $120.68 | $120.68 | 538,945 |
| 2022-08-05 | $118.39 | $127.81 | $116.57 | $125.41 | $125.41 | 884,556 |
| 2022-08-04 | $120.13 | $123.14 | $118.61 | $119.05 | $119.05 | 611,804 |
| 2022-08-03 | $115.55 | $121.40 | $115.48 | $120.92 | $120.92 | 549,998 |
| 2022-08-02 | $113.99 | $116.23 | $113.85 | $115.00 | $115.00 | 261,717 |
| 2022-08-01 | $114.23 | $116.34 | $112.89 | $115.86 | $115.86 | 294,824 |
| 2022-07-29 | $115.19 | $116.36 | $113.37 | $115.46 | $115.46 | 474,894 |
| 2022-07-28 | $115.20 | $115.79 | $112.01 | $114.65 | $114.65 | 370,863 |
| 2022-07-27 | $111.52 | $115.73 | $110.87 | $114.87 | $114.87 | 649,380 |
| 2022-07-26 | $111.77 | $111.77 | $108.57 | $108.64 | $108.64 | 431,227 |
| 2022-07-25 | $113.34 | $113.37 | $111.10 | $112.86 | $112.86 | 316,093 |
| 2022-07-22 | $116.84 | $117.09 | $112.15 | $113.85 | $113.85 | 284,058 |
| 2022-07-21 | $116.18 | $117.26 | $114.57 | $117.22 | $117.22 | 247,841 |
| 2022-07-20 | $113.20 | $116.82 | $112.60 | $116.17 | $116.17 | 295,999 |
| 2022-07-19 | $109.49 | $113.80 | $109.44 | $113.43 | $113.43 | 423,028 |
| 2022-07-18 | $110.29 | $110.65 | $106.87 | $107.52 | $107.52 | 303,028 |
| 2022-07-15 | $109.11 | $109.16 | $106.84 | $108.69 | $108.69 | 351,031 |
| 2022-07-14 | $106.70 | $108.69 | $104.88 | $108.09 | $108.09 | 294,000 |
| 2022-07-13 | $104.94 | $108.36 | $104.20 | $107.59 | $107.59 | 206,004 |
| 2022-07-12 | $106.40 | $107.96 | $104.55 | $106.66 | $106.66 | 231,485 |
| 2022-07-11 | $106.93 | $107.62 | $105.31 | $105.83 | $105.83 | 264,716 |
| 2022-07-08 | $106.68 | $109.94 | $105.95 | $108.61 | $108.61 | 225,056 |
| 2022-07-07 | $106.50 | $108.79 | $106.42 | $108.53 | $108.53 | 363,445 |
| 2022-07-06 | $105.60 | $106.45 | $103.00 | $104.75 | $104.75 | 447,403 |
| 2022-07-05 | $100.63 | $105.60 | $99.31 | $105.13 | $105.13 | 440,700 |
| 2022-07-01 | $100.97 | $103.15 | $100.05 | $102.22 | $102.22 | 542,004 |
| 2022-06-30 | $102.79 | $103.31 | $98.71 | $101.14 | $101.14 | 671,015 |
| 2022-06-29 | $106.43 | $107.31 | $100.89 | $103.78 | $103.78 | 812,379 |
| 2022-06-28 | $115.26 | $115.74 | $109.94 | $110.14 | $110.14 | 412,414 |
| 2022-06-27 | $114.84 | $115.50 | $111.42 | $114.56 | $114.56 | 360,482 |
| 2022-06-24 | $109.07 | $114.15 | $108.91 | $113.67 | $113.67 | 569,135 |
| 2022-06-23 | $108.00 | $108.86 | $105.68 | $107.99 | $107.99 | 314,728 |
| 2022-06-22 | $106.38 | $110.76 | $106.38 | $107.02 | $107.02 | 515,050 |
| 2022-06-21 | $110.00 | $111.79 | $108.06 | $108.37 | $108.37 | 627,608 |
| 2022-06-17 | $105.49 | $108.99 | $104.73 | $107.36 | $107.36 | 857,124 |
| 2022-06-16 | $109.90 | $110.23 | $103.15 | $104.19 | $104.19 | 746,179 |
| 2022-06-15 | $111.13 | $116.02 | $110.38 | $113.50 | $113.50 | 459,591 |
| 2022-06-14 | $111.75 | $112.18 | $109.53 | $110.97 | $110.68 | 476,688 |
| 2022-06-13 | $114.24 | $114.91 | $109.72 | $110.35 | $110.06 | 611,376 |
| 2022-06-10 | $119.39 | $119.81 | $116.59 | $117.57 | $117.26 | 327,488 |
| 2022-06-09 | $123.22 | $124.97 | $120.36 | $120.45 | $120.13 | 443,875 |
| 2022-06-08 | $127.96 | $127.96 | $124.08 | $124.88 | $124.55 | 285,034 |
| 2022-06-07 | $124.54 | $128.63 | $123.99 | $128.33 | $127.99 | 309,591 |
| 2022-06-06 | $128.13 | $128.75 | $125.55 | $126.33 | $126.00 | 297,369 |
| 2022-06-03 | $127.00 | $127.00 | $124.25 | $125.13 | $124.80 | 270,550 |
| 2022-06-02 | $125.50 | $130.02 | $124.83 | $129.92 | $129.58 | 242,851 |
| 2022-06-01 | $127.40 | $128.72 | $124.01 | $125.80 | $125.47 | 340,203 |
| 2022-05-31 | $128.40 | $128.58 | $125.35 | $126.31 | $125.98 | 296,266 |
| 2022-05-27 | $125.00 | $129.00 | $125.00 | $128.84 | $128.50 | 331,317 |
| 2022-05-26 | $119.98 | $124.54 | $119.00 | $123.75 | $123.42 | 362,697 |
| 2022-05-25 | $116.07 | $121.41 | $116.07 | $119.97 | $119.65 | 334,813 |
| 2022-05-24 | $120.13 | $120.23 | $116.18 | $116.75 | $116.44 | 280,775 |
| 2022-05-23 | $122.68 | $123.26 | $119.60 | $122.06 | $121.74 | 304,491 |
| 2022-05-20 | $124.59 | $125.00 | $117.06 | $122.46 | $122.14 | 385,535 |
| 2022-05-19 | $120.49 | $125.75 | $119.17 | $121.93 | $121.61 | 377,840 |
| 2022-05-18 | $125.92 | $128.02 | $120.11 | $120.69 | $120.37 | 428,417 |
| 2022-05-17 | $125.59 | $128.26 | $124.00 | $128.02 | $127.68 | 411,629 |
| 2022-05-16 | $124.20 | $125.89 | $123.12 | $123.46 | $123.13 | 321,108 |
| 2022-05-13 | $122.45 | $127.46 | $122.32 | $126.40 | $126.07 | 528,723 |
| 2022-05-12 | $114.46 | $121.72 | $114.27 | $119.50 | $119.18 | 587,658 |
| 2022-05-11 | $124.24 | $125.11 | $116.48 | $116.58 | $116.27 | 623,488 |
| 2022-05-10 | $125.71 | $127.23 | $120.52 | $124.22 | $123.89 | 462,314 |
| 2022-05-09 | $131.50 | $133.01 | $121.97 | $122.49 | $122.17 | 628,324 |
| 2022-05-06 | $134.26 | $139.61 | $128.83 | $134.99 | $134.63 | 814,161 |
| 2022-05-05 | $138.59 | $138.86 | $125.83 | $129.62 | $129.28 | 1,193,535 |
| 2022-05-04 | $134.40 | $142.05 | $132.14 | $141.59 | $141.22 | 621,138 |
| 2022-05-03 | $131.47 | $135.28 | $130.57 | $134.20 | $133.85 | 258,890 |
| 2022-05-02 | $127.59 | $132.96 | $127.27 | $132.81 | $132.46 | 390,930 |
| 2022-04-29 | $130.22 | $134.57 | $127.14 | $127.73 | $127.39 | 469,134 |
| 2022-04-28 | $128.69 | $133.34 | $125.77 | $132.03 | $131.68 | 548,515 |
| 2022-04-27 | $125.13 | $131.21 | $125.13 | $126.12 | $125.79 | 323,198 |
| 2022-04-26 | $132.58 | $132.64 | $125.00 | $126.82 | $126.49 | 511,731 |
| 2022-04-25 | $131.13 | $134.24 | $129.88 | $133.94 | $133.59 | 398,170 |
| 2022-04-22 | $135.00 | $138.00 | $132.21 | $132.69 | $132.34 | 419,772 |
| 2022-04-21 | $145.42 | $146.23 | $134.27 | $135.10 | $134.74 | 810,911 |
| 2022-04-20 | $151.31 | $152.39 | $144.02 | $144.52 | $144.14 | 252,902 |
| 2022-04-19 | $146.75 | $151.47 | $145.73 | $149.90 | $149.50 | 421,394 |
| 2022-04-18 | $145.00 | $147.81 | $143.41 | $146.66 | $146.27 | 403,122 |
| 2022-04-14 | $152.95 | $153.25 | $145.66 | $145.92 | $145.54 | 256,605 |
| 2022-04-13 | $150.83 | $154.06 | $150.47 | $152.47 | $152.07 | 353,323 |
| 2022-04-12 | $152.50 | $155.65 | $150.06 | $150.82 | $150.42 | 262,689 |
| 2022-04-11 | $151.79 | $154.91 | $148.69 | $149.00 | $148.61 | 306,803 |
| 2022-04-08 | $157.54 | $159.32 | $153.74 | $154.18 | $153.77 | 290,319 |
| 2022-04-07 | $159.71 | $163.49 | $155.14 | $158.14 | $157.72 | 292,391 |
| 2022-04-06 | $160.27 | $163.57 | $158.00 | $160.55 | $160.13 | 337,139 |
| 2022-04-05 | $168.48 | $168.57 | $163.14 | $163.29 | $162.86 | 428,835 |
| 2022-04-04 | $168.90 | $171.38 | $166.79 | $169.03 | $168.58 | 309,263 |
| 2022-04-01 | $168.04 | $170.42 | $165.09 | $167.39 | $166.95 | 341,156 |
| 2022-03-31 | $170.49 | $173.31 | $166.76 | $166.95 | $166.51 | 320,956 |
| 2022-03-30 | $174.04 | $175.60 | $168.86 | $169.62 | $169.17 | 362,758 |
| 2022-03-29 | $171.43 | $176.41 | $169.63 | $175.55 | $175.09 | 385,942 |
| 2022-03-28 | $168.55 | $170.84 | $165.03 | $169.73 | $169.28 | 226,401 |
| 2022-03-25 | $168.92 | $171.69 | $166.50 | $168.70 | $168.26 | 257,668 |
| 2022-03-24 | $164.46 | $169.64 | $162.35 | $169.35 | $168.90 | 538,763 |
| 2022-03-23 | $164.46 | $166.37 | $162.00 | $162.56 | $162.13 | 253,609 |
| 2022-03-22 | $163.57 | $167.20 | $163.11 | $165.97 | $165.53 | 237,439 |
| 2022-03-21 | $164.57 | $167.48 | $162.20 | $164.62 | $164.19 | 320,900 |
| 2022-03-18 | $160.34 | $166.81 | $159.01 | $166.07 | $165.63 | 693,767 |
| 2022-03-17 | $159.68 | $161.21 | $158.12 | $160.76 | $160.34 | 324,255 |
| 2022-03-16 | $154.97 | $160.34 | $153.35 | $160.12 | $159.70 | 468,083 |
| 2022-03-15 | $146.94 | $154.39 | $145.92 | $154.22 | $153.53 | 362,295 |
| 2022-03-14 | $155.40 | $156.33 | $144.18 | $146.73 | $146.07 | 454,364 |
| 2022-03-11 | $163.49 | $165.79 | $156.64 | $156.81 | $156.10 | 379,182 |
| 2022-03-10 | $160.05 | $164.51 | $158.07 | $162.35 | $161.62 | 315,220 |
| 2022-03-09 | $164.92 | $166.00 | $160.20 | $162.98 | $162.25 | 394,830 |
| 2022-03-08 | $156.20 | $167.51 | $155.00 | $162.07 | $161.34 | 568,857 |
| 2022-03-07 | $157.18 | $162.35 | $155.16 | $155.18 | $154.48 | 650,085 |
| 2022-03-04 | $155.90 | $157.65 | $152.67 | $156.07 | $155.37 | 368,528 |
| 2022-03-03 | $159.68 | $160.35 | $154.83 | $155.91 | $155.21 | 186,516 |
| 2022-03-02 | $154.72 | $161.30 | $154.26 | $159.07 | $158.35 | 409,744 |
| 2022-03-01 | $154.77 | $157.05 | $152.27 | $154.22 | $153.53 | 442,287 |
| 2022-02-28 | $156.04 | $160.14 | $151.49 | $154.91 | $154.21 | 458,267 |
| 2022-02-25 | $160.62 | $161.00 | $152.21 | $157.71 | $157.00 | 778,213 |
| 2022-02-24 | $133.10 | $164.75 | $128.21 | $163.18 | $162.45 | 1,397,657 |
| 2022-02-23 | $138.64 | $140.76 | $132.88 | $132.98 | $132.38 | 760,397 |
| 2022-02-22 | $136.12 | $141.61 | $134.82 | $135.90 | $135.29 | 619,864 |
| 2022-02-18 | $139.79 | $142.02 | $135.84 | $137.62 | $137.00 | 498,767 |
| 2022-02-17 | $145.45 | $146.73 | $139.08 | $139.48 | $138.85 | 374,800 |
| 2022-02-16 | $147.59 | $149.00 | $143.73 | $148.35 | $147.68 | 268,981 |
| 2022-02-15 | $144.65 | $149.30 | $144.33 | $148.96 | $148.29 | 330,267 |
| 2022-02-14 | $141.15 | $146.16 | $139.61 | $141.49 | $140.85 | 342,663 |
| 2022-02-11 | $147.62 | $149.90 | $140.66 | $141.58 | $140.94 | 329,496 |
| 2022-02-10 | $147.35 | $154.18 | $145.87 | $147.13 | $146.47 | 356,670 |
| 2022-02-09 | $149.59 | $152.17 | $147.58 | $152.10 | $151.42 | 258,854 |
| 2022-02-08 | $143.86 | $147.35 | $143.15 | $146.77 | $146.11 | 270,353 |
| 2022-02-07 | $144.80 | $148.00 | $143.88 | $144.17 | $143.52 | 235,059 |
| 2022-02-04 | $140.80 | $145.07 | $139.12 | $144.25 | $143.60 | 608,339 |
| 2022-02-03 | $147.82 | $147.82 | $141.03 | $141.31 | $140.67 | 544,701 |
| 2022-02-02 | $153.40 | $154.00 | $148.85 | $152.55 | $151.86 | 396,318 |
| 2022-02-01 | $154.35 | $155.00 | $149.47 | $153.01 | $152.32 | 305,961 |
| 2022-01-31 | $144.19 | $153.66 | $143.48 | $153.51 | $152.82 | 527,365 |
| 2022-01-28 | $140.35 | $143.48 | $136.92 | $143.48 | $142.83 | 414,535 |
| 2022-01-27 | $148.45 | $148.80 | $139.63 | $140.55 | $139.92 | 447,508 |
| 2022-01-26 | $147.94 | $152.02 | $144.40 | $145.93 | $145.27 | 378,711 |
| 2022-01-25 | $146.52 | $149.08 | $143.34 | $145.08 | $144.43 | 544,546 |
| 2022-01-24 | $142.71 | $151.29 | $140.19 | $150.91 | $150.23 | 742,569 |
| 2022-01-21 | $146.47 | $150.17 | $144.80 | $145.53 | $144.87 | 546,507 |
| 2022-01-20 | $150.45 | $152.86 | $146.00 | $146.13 | $145.47 | 466,776 |
| 2022-01-19 | $152.25 | $154.43 | $148.05 | $149.31 | $148.64 | 375,024 |
| 2022-01-18 | $162.23 | $162.47 | $151.12 | $151.42 | $150.74 | 533,701 |
| 2022-01-14 | $157.13 | $164.55 | $156.50 | $164.29 | $163.55 | 385,410 |
| 2022-01-13 | $163.06 | $165.58 | $157.72 | $157.82 | $157.11 | 280,105 |
| 2022-01-12 | $162.74 | $164.71 | $159.75 | $162.00 | $161.27 | 298,193 |
| 2022-01-11 | $160.05 | $163.00 | $158.34 | $161.97 | $161.24 | 304,616 |
| 2022-01-10 | $158.12 | $160.36 | $153.94 | $160.13 | $159.41 | 359,217 |
| 2022-01-07 | $164.46 | $165.22 | $158.84 | $158.85 | $158.13 | 429,594 |
| 2022-01-06 | $165.45 | $169.23 | $160.97 | $164.74 | $164.00 | 494,049 |
| 2022-01-05 | $175.35 | $178.75 | $166.01 | $166.11 | $165.36 | 723,881 |
| 2022-01-04 | $172.40 | $175.81 | $169.09 | $175.26 | $174.47 | 711,844 |
| 2022-01-03 | $165.41 | $171.59 | $164.01 | $171.41 | $170.64 | 546,618 |
| 2021-12-31 | $165.74 | $167.43 | $164.83 | $165.03 | $164.29 | 218,253 |
| 2021-12-30 | $168.05 | $171.20 | $165.16 | $165.35 | $164.61 | 574,733 |
| 2021-12-29 | $163.82 | $167.69 | $163.63 | $167.50 | $166.75 | 371,304 |
| 2021-12-28 | $161.61 | $164.67 | $160.24 | $163.97 | $163.23 | 427,952 |
| 2021-12-27 | $159.73 | $161.50 | $158.19 | $161.35 | $160.62 | 276,063 |
| 2021-12-23 | $158.73 | $160.98 | $158.61 | $159.43 | $158.71 | 185,472 |
| 2021-12-22 | $156.66 | $158.81 | $155.60 | $158.48 | $157.77 | 439,040 |
| 2021-12-21 | $152.53 | $157.29 | $151.00 | $157.26 | $156.55 | 611,396 |
| 2021-12-20 | $151.52 | $152.58 | $148.34 | $150.64 | $149.96 | 366,329 |
| 2021-12-17 | $148.00 | $155.69 | $146.87 | $153.87 | $153.18 | 1,271,264 |
| 2021-12-16 | $157.45 | $158.27 | $146.20 | $148.55 | $147.88 | 591,122 |
| 2021-12-15 | $156.43 | $157.43 | $150.97 | $156.70 | $155.99 | 398,768 |
| 2021-12-14 | $153.62 | $157.66 | $153.01 | $155.64 | $154.74 | 550,507 |
| 2021-12-13 | $158.14 | $160.74 | $155.26 | $155.33 | $154.43 | 687,894 |
| 2021-12-10 | $160.23 | $160.69 | $156.22 | $157.62 | $156.71 | 367,802 |
| 2021-12-09 | $159.15 | $162.24 | $156.48 | $157.43 | $156.52 | 391,417 |
| 2021-12-08 | $156.68 | $161.48 | $154.55 | $160.84 | $159.91 | 508,907 |
| 2021-12-07 | $152.90 | $156.90 | $152.87 | $156.51 | $155.61 | 540,928 |
| 2021-12-06 | $144.83 | $151.39 | $142.00 | $150.44 | $149.57 | 749,293 |
| 2021-12-03 | $146.31 | $148.33 | $142.16 | $144.53 | $143.70 | 479,551 |
| 2021-12-02 | $141.15 | $146.55 | $139.83 | $145.95 | $145.11 | 410,763 |
| 2021-12-01 | $145.00 | $148.27 | $141.27 | $141.62 | $140.80 | 429,960 |
| 2021-11-30 | $145.29 | $148.58 | $141.05 | $143.05 | $142.22 | 435,237 |
| 2021-11-29 | $146.11 | $146.99 | $142.48 | $146.18 | $145.34 | 682,496 |
| 2021-11-26 | $146.08 | $149.62 | $143.94 | $144.44 | $143.61 | 346,118 |
| 2021-11-24 | $146.65 | $149.05 | $144.38 | $147.55 | $146.70 | 439,888 |
| 2021-11-23 | $150.36 | $152.61 | $145.28 | $148.16 | $147.31 | 635,844 |
| 2021-11-22 | $154.50 | $156.12 | $148.69 | $150.36 | $149.49 | 1,058,954 |
| 2021-11-19 | $159.39 | $159.68 | $153.40 | $154.06 | $153.17 | 516,722 |
| 2021-11-18 | $163.84 | $164.00 | $157.03 | $159.02 | $158.10 | 586,725 |
| 2021-11-17 | $168.00 | $168.98 | $163.06 | $163.20 | $162.26 | 393,434 |
| 2021-11-16 | $168.00 | $169.44 | $166.76 | $167.94 | $166.97 | 240,626 |
| 2021-11-15 | $173.58 | $173.58 | $166.68 | $167.84 | $166.87 | 290,225 |
| 2021-11-12 | $169.14 | $173.14 | $169.07 | $172.55 | $171.55 | 269,192 |
| 2021-11-11 | $170.19 | $170.26 | $165.45 | $168.44 | $167.47 | 393,057 |
| 2021-11-10 | $171.36 | $173.71 | $166.78 | $167.68 | $166.71 | 404,418 |
| 2021-11-09 | $176.46 | $176.80 | $172.24 | $173.21 | $172.21 | 337,228 |
| 2021-11-08 | $174.89 | $178.64 | $172.40 | $175.42 | $174.41 | 490,857 |
| 2021-11-05 | $174.50 | $187.00 | $170.80 | $174.35 | $173.34 | 767,320 |
| 2021-11-04 | $184.88 | $187.97 | $182.67 | $184.52 | $183.46 | 603,764 |
| 2021-11-03 | $183.00 | $185.10 | $181.66 | $184.80 | $183.73 | 218,338 |
| 2021-11-02 | $187.98 | $187.98 | $182.02 | $183.00 | $181.94 | 339,873 |
| 2021-11-01 | $183.27 | $188.57 | $182.43 | $187.37 | $186.29 | 372,737 |
| 2021-10-29 | $178.91 | $184.12 | $178.40 | $183.20 | $182.14 | 426,712 |
| 2021-10-28 | $173.92 | $179.86 | $173.18 | $179.77 | $178.73 | 517,646 |
| 2021-10-27 | $174.00 | $175.54 | $172.60 | $172.67 | $171.67 | 370,504 |
| 2021-10-26 | $175.12 | $175.29 | $173.38 | $174.01 | $173.01 | 243,023 |
| 2021-10-25 | $173.10 | $175.20 | $171.16 | $173.50 | $172.50 | 224,146 |
| 2021-10-22 | $181.75 | $182.15 | $173.28 | $173.39 | $172.39 | 299,590 |
| 2021-10-21 | $180.47 | $183.68 | $180.09 | $181.72 | $180.67 | 336,919 |
| 2021-10-20 | $182.51 | $183.59 | $180.25 | $180.64 | $179.60 | 272,340 |
| 2021-10-19 | $179.64 | $182.28 | $178.77 | $182.28 | $181.23 | 387,570 |
| 2021-10-18 | $177.57 | $180.20 | $176.50 | $179.00 | $177.97 | 507,015 |
| 2021-10-15 | $176.76 | $179.85 | $176.23 | $176.81 | $175.79 | 274,421 |
| 2021-10-14 | $175.71 | $177.72 | $174.38 | $176.58 | $175.56 | 371,550 |
| 2021-10-13 | $171.42 | $173.13 | $171.06 | $172.96 | $171.96 | 254,021 |
| 2021-10-12 | $172.34 | $172.79 | $167.73 | $170.45 | $169.47 | 376,302 |
| 2021-10-11 | $169.01 | $173.37 | $168.84 | $170.13 | $169.15 | 222,857 |
| 2021-10-08 | $170.25 | $171.66 | $168.21 | $169.01 | $168.03 | 237,617 |
| 2021-10-07 | $166.27 | $172.16 | $166.27 | $170.05 | $169.07 | 347,329 |
| 2021-10-06 | $166.60 | $169.13 | $163.30 | $164.76 | $163.81 | 359,061 |
| 2021-10-05 | $166.32 | $171.43 | $165.34 | $167.95 | $166.98 | 315,010 |
| 2021-10-04 | $171.01 | $171.01 | $164.60 | $165.90 | $164.94 | 570,334 |
| 2021-10-01 | $171.22 | $172.98 | $167.48 | $171.87 | $170.88 | 446,267 |
| 2021-09-30 | $174.19 | $176.95 | $170.72 | $170.96 | $169.97 | 667,353 |
| 2021-09-29 | $181.83 | $183.96 | $172.77 | $173.00 | $172.00 | 932,206 |
| 2021-09-28 | $184.00 | $185.91 | $180.76 | $181.15 | $180.10 | 400,318 |
| 2021-09-27 | $188.55 | $189.74 | $185.06 | $186.50 | $185.42 | 551,268 |
| 2021-09-24 | $191.83 | $193.86 | $190.28 | $190.67 | $189.57 | 245,147 |
| 2021-09-23 | $193.35 | $195.85 | $191.27 | $192.45 | $191.34 | 292,385 |
| 2021-09-22 | $190.48 | $194.46 | $189.50 | $192.66 | $191.55 | 250,481 |
| 2021-09-21 | $191.76 | $193.66 | $189.53 | $189.79 | $188.69 | 235,936 |
| 2021-09-20 | $193.50 | $194.45 | $187.93 | $190.75 | $189.65 | 407,626 |
| 2021-09-17 | $199.05 | $199.64 | $192.68 | $195.75 | $194.62 | 1,085,050 |
| 2021-09-16 | $195.06 | $201.69 | $194.15 | $199.62 | $198.47 | 375,546 |
| 2021-09-15 | $196.97 | $197.33 | $193.52 | $195.28 | $194.15 | 392,319 |
| 2021-09-14 | $201.14 | $201.24 | $196.55 | $197.17 | $195.83 | 250,121 |
| 2021-09-13 | $201.04 | $201.12 | $198.09 | $200.60 | $199.24 | 227,145 |
| 2021-09-10 | $202.83 | $204.67 | $200.12 | $200.29 | $198.93 | 177,248 |
| 2021-09-09 | $203.92 | $204.21 | $200.26 | $201.42 | $200.05 | 287,733 |
| 2021-09-08 | $205.48 | $205.48 | $201.56 | $203.29 | $201.91 | 156,819 |
| 2021-09-07 | $209.24 | $209.73 | $205.18 | $205.29 | $203.90 | 141,383 |
| 2021-09-03 | $208.04 | $209.79 | $207.49 | $209.23 | $207.81 | 132,333 |
| 2021-09-02 | $209.95 | $210.29 | $207.48 | $208.60 | $207.18 | 148,041 |
| 2021-09-01 | $209.50 | $209.50 | $205.98 | $208.86 | $207.44 | 268,941 |
| 2021-08-31 | $209.61 | $209.84 | $205.46 | $208.59 | $207.17 | 260,491 |
| 2021-08-30 | $210.00 | $210.00 | $205.83 | $208.70 | $207.28 | 292,296 |
| 2021-08-27 | $204.44 | $209.59 | $203.35 | $209.42 | $208.00 | 276,700 |
| 2021-08-26 | $207.02 | $208.09 | $204.06 | $204.48 | $203.09 | 136,687 |
| 2021-08-25 | $209.12 | $211.99 | $205.23 | $206.78 | $205.38 | 242,950 |
| 2021-08-24 | $207.39 | $209.99 | $206.69 | $208.29 | $206.88 | 327,806 |
| 2021-08-23 | $204.18 | $209.72 | $203.26 | $207.35 | $205.94 | 440,605 |
| 2021-08-20 | $203.81 | $205.68 | $202.50 | $203.41 | $202.03 | 406,464 |
| 2021-08-19 | $198.99 | $204.81 | $198.57 | $203.70 | $202.32 | 407,370 |
| 2021-08-18 | $198.62 | $203.99 | $197.47 | $199.83 | $198.47 | 335,857 |
| 2021-08-17 | $194.53 | $197.60 | $192.84 | $197.42 | $196.08 | 232,294 |
| 2021-08-16 | $195.50 | $197.64 | $193.75 | $196.38 | $195.05 | 352,895 |
| 2021-08-13 | $199.47 | $199.91 | $195.11 | $196.20 | $194.87 | 314,569 |
| 2021-08-12 | $202.76 | $202.76 | $199.34 | $199.95 | $198.59 | 294,986 |
| 2021-08-11 | $205.86 | $206.33 | $201.25 | $203.77 | $202.39 | 203,968 |
| 2021-08-10 | $207.60 | $208.40 | $200.12 | $204.58 | $203.19 | 407,512 |
| 2021-08-09 | $211.39 | $211.59 | $204.98 | $207.53 | $206.12 | 388,680 |
| 2021-08-06 | $217.00 | $220.23 | $202.21 | $209.15 | $207.73 | 1,100,221 |
| 2021-08-05 | $232.59 | $235.30 | $231.93 | $233.74 | $232.15 | 292,651 |
| 2021-08-04 | $228.12 | $232.95 | $227.90 | $231.60 | $230.03 | 153,318 |
| 2021-08-03 | $229.88 | $232.72 | $228.01 | $229.06 | $227.51 | 156,757 |
| 2021-08-02 | $235.50 | $237.00 | $229.01 | $229.76 | $228.20 | 329,734 |
| 2021-07-30 | $230.00 | $234.80 | $229.66 | $234.49 | $232.90 | 257,322 |
| 2021-07-29 | $221.61 | $233.39 | $221.61 | $232.06 | $230.48 | 417,142 |
| 2021-07-28 | $213.25 | $220.90 | $212.47 | $220.44 | $218.94 | 168,153 |
| 2021-07-27 | $216.82 | $216.82 | $209.25 | $213.20 | $211.75 | 146,276 |
| 2021-07-26 | $220.98 | $221.54 | $216.18 | $217.25 | $215.78 | 176,152 |
| 2021-07-23 | $221.48 | $223.28 | $217.62 | $222.85 | $221.34 | 160,841 |
| 2021-07-22 | $214.69 | $220.39 | $214.69 | $220.16 | $218.67 | 231,472 |
| 2021-07-21 | $212.55 | $219.41 | $212.02 | $218.67 | $217.19 | 300,074 |
| 2021-07-20 | $205.59 | $213.98 | $205.10 | $212.18 | $210.74 | 340,833 |
| 2021-07-19 | $201.38 | $206.81 | $198.53 | $205.11 | $203.72 | 186,044 |
| 2021-07-16 | $209.88 | $210.91 | $204.35 | $204.49 | $203.10 | 152,850 |
| 2021-07-15 | $211.72 | $211.72 | $205.68 | $208.94 | $207.52 | 166,091 |
| 2021-07-14 | $217.16 | $218.93 | $212.12 | $212.39 | $210.95 | 136,150 |
| 2021-07-13 | $217.26 | $218.58 | $214.34 | $215.02 | $213.56 | 174,742 |
| 2021-07-12 | $218.38 | $219.46 | $216.85 | $218.40 | $216.92 | 148,931 |
| 2021-07-09 | $214.00 | $218.07 | $212.40 | $217.64 | $216.16 | 134,260 |
| 2021-07-08 | $211.67 | $214.61 | $207.35 | $213.41 | $211.96 | 219,859 |
| 2021-07-07 | $220.48 | $221.12 | $213.55 | $216.87 | $215.40 | 191,214 |
| 2021-07-06 | $220.25 | $221.30 | $215.85 | $218.36 | $216.88 | 249,887 |
| 2021-07-02 | $220.76 | $221.64 | $215.16 | $219.88 | $218.39 | 234,412 |
| 2021-07-01 | $222.31 | $223.08 | $217.05 | $219.07 | $217.58 | 296,246 |
| 2021-06-30 | $220.83 | $224.39 | $220.35 | $222.33 | $220.82 | 211,341 |
| 2021-06-29 | $224.91 | $226.89 | $222.05 | $224.02 | $222.50 | 175,569 |
| 2021-06-28 | $220.66 | $226.95 | $219.46 | $225.02 | $223.49 | 346,977 |
| 2021-06-25 | $220.93 | $221.78 | $216.15 | $220.13 | $218.64 | 562,336 |
| 2021-06-24 | $217.99 | $220.20 | $217.51 | $219.97 | $218.48 | 283,418 |
| 2021-06-23 | $214.87 | $216.88 | $213.70 | $215.73 | $214.27 | 139,312 |
| 2021-06-22 | $214.58 | $215.83 | $212.14 | $214.21 | $212.76 | 183,718 |
| 2021-06-21 | $209.00 | $214.29 | $207.51 | $213.71 | $212.26 | 274,596 |
| 2021-06-18 | $213.95 | $216.62 | $207.38 | $208.93 | $207.51 | 826,741 |
| 2021-06-17 | $209.40 | $217.50 | $208.45 | $215.30 | $213.84 | 263,890 |
| 2021-06-16 | $214.66 | $216.05 | $209.20 | $211.27 | $209.84 | 254,151 |
| 2021-06-15 | $214.08 | $217.31 | $213.30 | $214.96 | $213.50 | 228,514 |
| 2021-06-14 | $222.58 | $223.64 | $214.44 | $215.05 | $213.59 | 420,418 |
| 2021-06-11 | $219.03 | $222.00 | $218.94 | $221.75 | $220.04 | 163,561 |
| 2021-06-10 | $215.99 | $220.86 | $215.36 | $219.65 | $217.96 | 212,909 |
| 2021-06-09 | $218.90 | $221.30 | $214.77 | $215.28 | $213.62 | 159,131 |
| 2021-06-08 | $217.38 | $217.95 | $212.88 | $217.14 | $215.47 | 213,845 |
| 2021-06-07 | $214.22 | $216.90 | $212.50 | $215.49 | $213.83 | 200,016 |
| 2021-06-04 | $214.31 | $217.50 | $213.32 | $215.12 | $213.46 | 152,826 |
| 2021-06-03 | $212.64 | $215.79 | $211.46 | $211.90 | $210.27 | 174,027 |
| 2021-06-02 | $215.25 | $216.00 | $212.50 | $215.74 | $214.08 | 191,695 |
| 2021-06-01 | $216.80 | $217.34 | $211.01 | $214.43 | $212.78 | 234,300 |
| 2021-05-28 | $214.93 | $216.89 | $213.58 | $215.86 | $214.20 | 211,455 |
| 2021-05-27 | $212.29 | $215.89 | $210.34 | $213.89 | $212.24 | 297,517 |
| 2021-05-26 | $211.00 | $213.01 | $208.97 | $211.81 | $210.18 | 135,502 |
| 2021-05-25 | $214.34 | $214.99 | $210.19 | $211.32 | $209.69 | 281,299 |
| 2021-05-24 | $210.86 | $214.00 | $210.31 | $212.79 | $211.15 | 266,275 |
| 2021-05-21 | $212.24 | $212.29 | $206.57 | $210.05 | $208.43 | 320,733 |
| 2021-05-20 | $207.69 | $213.45 | $207.34 | $210.86 | $209.23 | 348,370 |
| 2021-05-19 | $204.53 | $207.67 | $200.05 | $205.57 | $203.98 | 467,223 |
| 2021-05-18 | $197.42 | $203.22 | $194.44 | $202.41 | $200.85 | 724,715 |
| 2021-05-17 | $190.80 | $196.09 | $187.54 | $195.79 | $194.28 | 508,091 |
| 2021-05-14 | $191.88 | $195.18 | $190.24 | $192.74 | $191.25 | 319,969 |
| 2021-05-13 | $191.56 | $194.67 | $185.41 | $190.24 | $188.77 | 498,325 |
| 2021-05-12 | $195.00 | $197.65 | $187.63 | $188.61 | $187.16 | 413,715 |
| 2021-05-11 | $200.36 | $201.91 | $194.01 | $200.09 | $198.55 | 786,311 |
| 2021-05-10 | $219.31 | $219.31 | $204.25 | $204.53 | $202.95 | 675,212 |
| 2021-05-07 | $214.00 | $221.89 | $210.49 | $221.29 | $219.58 | 494,518 |
| 2021-05-06 | $220.00 | $223.03 | $214.05 | $218.24 | $216.56 | 349,334 |
| 2021-05-05 | $223.28 | $224.05 | $219.12 | $220.00 | $218.30 | 160,416 |
| 2021-05-04 | $220.37 | $223.07 | $216.16 | $221.49 | $219.78 | 270,674 |
| 2021-05-03 | $226.36 | $227.99 | $222.20 | $222.73 | $221.01 | 276,477 |
| 2021-04-30 | $231.79 | $231.79 | $223.17 | $223.69 | $221.97 | 327,470 |
| 2021-04-29 | $236.59 | $238.48 | $231.70 | $235.95 | $234.13 | 185,688 |
| 2021-04-28 | $234.26 | $234.77 | $230.01 | $232.89 | $231.09 | 308,458 |
| 2021-04-27 | $239.67 | $239.94 | $234.85 | $236.58 | $234.76 | 245,787 |
| 2021-04-26 | $224.77 | $237.23 | $224.00 | $237.14 | $235.31 | 374,748 |
| 2021-04-23 | $221.80 | $225.81 | $219.64 | $223.57 | $221.85 | 245,352 |
| 2021-04-22 | $220.99 | $223.47 | $216.04 | $219.11 | $217.42 | 382,638 |
| 2021-04-21 | $218.38 | $223.46 | $217.13 | $220.15 | $218.45 | 306,700 |
| 2021-04-20 | $225.55 | $226.69 | $215.32 | $219.45 | $217.76 | 459,183 |
| 2021-04-19 | $226.24 | $231.99 | $223.50 | $226.69 | $224.94 | 266,237 |
| 2021-04-16 | $223.51 | $229.90 | $222.51 | $229.25 | $227.48 | 222,309 |
| 2021-04-15 | $228.12 | $230.28 | $223.18 | $223.55 | $221.83 | 217,873 |
| 2021-04-14 | $227.83 | $231.82 | $224.81 | $226.52 | $224.77 | 420,074 |
| 2021-04-13 | $234.83 | $238.24 | $224.53 | $225.00 | $223.27 | 591,559 |
| 2021-04-12 | $238.89 | $239.86 | $232.48 | $234.01 | $232.21 | 460,380 |
| 2021-04-09 | $241.95 | $242.09 | $238.98 | $240.83 | $238.97 | 141,362 |
| 2021-04-08 | $246.17 | $246.17 | $241.14 | $242.87 | $241.00 | 267,168 |
| 2021-04-07 | $242.00 | $244.08 | $238.91 | $240.75 | $238.89 | 217,837 |
| 2021-04-06 | $243.03 | $246.42 | $239.47 | $242.10 | $240.23 | 232,654 |
| 2021-04-05 | $243.59 | $245.46 | $238.12 | $243.53 | $241.65 | 250,186 |
| 2021-04-01 | $240.53 | $245.12 | $236.31 | $238.14 | $236.30 | 409,043 |
| 2021-03-31 | $231.40 | $239.52 | $229.41 | $236.77 | $234.94 | 480,572 |
| 2021-03-30 | $226.79 | $229.99 | $224.36 | $228.87 | $227.11 | 436,061 |
| 2021-03-29 | $238.39 | $240.98 | $225.94 | $230.00 | $228.23 | 593,707 |
| 2021-03-26 | $227.50 | $240.49 | $221.49 | $240.12 | $238.27 | 369,088 |
| 2021-03-25 | $220.59 | $227.20 | $212.36 | $226.39 | $224.64 | 447,453 |
| 2021-03-24 | $228.44 | $228.44 | $219.67 | $222.01 | $220.30 | 373,334 |
| 2021-03-23 | $234.00 | $234.05 | $224.48 | $226.53 | $224.78 | 437,152 |
| 2021-03-22 | $232.54 | $237.54 | $227.96 | $233.86 | $232.06 | 475,626 |
| 2021-03-19 | $228.56 | $233.31 | $222.39 | $229.65 | $227.88 | 654,767 |
| 2021-03-18 | $228.17 | $233.22 | $223.51 | $226.99 | $225.24 | 378,935 |
| 2021-03-17 | $222.40 | $232.20 | $222.00 | $230.47 | $228.69 | 297,525 |
| 2021-03-16 | $231.90 | $233.29 | $227.28 | $228.43 | $226.67 | 295,735 |
| 2021-03-15 | $222.93 | $231.50 | $221.01 | $230.72 | $228.94 | 397,597 |
| 2021-03-12 | $218.31 | $224.00 | $217.05 | $221.94 | $220.04 | 438,516 |
| 2021-03-11 | $219.00 | $223.51 | $216.11 | $221.91 | $220.01 | 301,252 |
| 2021-03-10 | $218.01 | $220.00 | $209.11 | $212.27 | $210.45 | 478,236 |
| 2021-03-09 | $207.42 | $217.46 | $207.33 | $214.96 | $213.12 | 662,310 |
| 2021-03-08 | $193.19 | $203.84 | $191.00 | $199.81 | $198.10 | 997,227 |
| 2021-03-05 | $194.81 | $195.96 | $180.20 | $189.08 | $187.46 | 876,885 |
| 2021-03-04 | $205.94 | $206.79 | $190.63 | $193.53 | $191.87 | 617,611 |
| 2021-03-03 | $212.80 | $215.75 | $205.97 | $206.12 | $204.35 | 368,689 |
| 2021-03-02 | $220.52 | $221.14 | $213.64 | $214.50 | $212.66 | 223,208 |
| 2021-03-01 | $214.00 | $220.00 | $214.00 | $219.53 | $217.65 | 327,873 |
| 2021-02-26 | $212.20 | $213.83 | $205.00 | $211.69 | $209.88 | 483,327 |
| 2021-02-25 | $214.22 | $216.00 | $206.78 | $207.91 | $206.13 | 447,994 |
| 2021-02-24 | $208.78 | $216.71 | $206.54 | $216.69 | $214.83 | 391,996 |
| 2021-02-23 | $206.00 | $211.00 | $203.14 | $209.63 | $207.83 | 827,597 |
| 2021-02-22 | $221.61 | $223.30 | $207.51 | $208.43 | $206.64 | 746,694 |
| 2021-02-19 | $242.27 | $243.67 | $215.00 | $224.80 | $222.87 | 1,205,603 |
| 2021-02-18 | $236.70 | $239.01 | $230.57 | $237.15 | $235.12 | 371,690 |
| 2021-02-17 | $246.48 | $247.47 | $237.79 | $239.75 | $237.70 | 255,085 |
| 2021-02-16 | $242.75 | $250.82 | $242.51 | $248.68 | $246.55 | 354,611 |
| 2021-02-12 | $239.44 | $242.45 | $236.08 | $238.16 | $236.12 | 195,984 |
| 2021-02-11 | $238.00 | $245.49 | $237.30 | $242.20 | $240.12 | 347,292 |
| 2021-02-10 | $236.09 | $238.55 | $233.98 | $235.17 | $233.15 | 186,024 |
| 2021-02-09 | $235.00 | $237.69 | $232.67 | $234.65 | $232.64 | 225,625 |
| 2021-02-08 | $232.91 | $236.81 | $232.13 | $235.83 | $233.81 | 334,290 |
| 2021-02-05 | $234.99 | $236.48 | $230.30 | $231.00 | $229.02 | 249,958 |
| 2021-02-04 | $231.55 | $234.61 | $228.43 | $233.88 | $231.88 | 413,036 |
| 2021-02-03 | $238.00 | $239.99 | $230.47 | $231.49 | $229.51 | 247,645 |
| 2021-02-02 | $240.79 | $242.00 | $236.09 | $238.05 | $236.01 | 230,063 |
| 2021-02-01 | $234.55 | $238.14 | $231.44 | $237.48 | $235.44 | 222,177 |
| 2021-01-29 | $237.80 | $238.98 | $230.57 | $230.82 | $228.84 | 192,354 |
| 2021-01-28 | $235.73 | $240.45 | $234.60 | $238.40 | $236.36 | 217,161 |
| 2021-01-27 | $240.00 | $241.61 | $231.10 | $234.81 | $232.80 | 462,781 |
| 2021-01-26 | $248.01 | $248.75 | $242.75 | $243.72 | $241.63 | 166,083 |
| 2021-01-25 | $251.68 | $251.68 | $240.89 | $247.69 | $245.57 | 307,746 |
| 2021-01-22 | $254.33 | $254.98 | $247.63 | $247.86 | $245.74 | 290,243 |
| 2021-01-21 | $260.34 | $261.00 | $253.87 | $255.50 | $253.31 | 256,401 |
| 2021-01-20 | $262.05 | $262.77 | $256.09 | $257.99 | $255.78 | 227,473 |
| 2021-01-19 | $256.24 | $262.32 | $255.81 | $260.29 | $258.06 | 258,184 |
| 2021-01-15 | $257.54 | $257.54 | $249.10 | $250.60 | $248.45 | 217,231 |
| 2021-01-14 | $245.13 | $261.22 | $245.13 | $256.77 | $254.57 | 342,198 |
| 2021-01-13 | $247.83 | $249.65 | $245.12 | $245.95 | $243.84 | 225,160 |
| 2021-01-12 | $245.50 | $249.99 | $245.00 | $247.28 | $245.16 | 420,732 |
| 2021-01-11 | $243.05 | $248.16 | $242.65 | $244.61 | $242.51 | 270,752 |
| 2021-01-08 | $242.57 | $249.83 | $241.78 | $247.17 | $245.05 | 330,789 |
| 2021-01-07 | $233.98 | $241.46 | $233.40 | $240.77 | $238.71 | 287,518 |
| 2021-01-06 | $230.57 | $236.63 | $230.00 | $232.50 | $230.51 | 422,305 |
| 2021-01-05 | $225.96 | $233.59 | $224.71 | $233.56 | $231.56 | 375,298 |
| 2021-01-04 | $231.43 | $235.38 | $224.40 | $227.02 | $225.07 | 329,727 |
| 2020-12-31 | $230.86 | $231.62 | $229.04 | $229.80 | $227.83 | 252,763 |
| 2020-12-30 | $231.99 | $234.98 | $230.75 | $231.08 | $229.10 | 313,587 |
| 2020-12-29 | $235.12 | $235.12 | $227.74 | $229.91 | $227.94 | 276,573 |
| 2020-12-28 | $234.31 | $236.98 | $232.08 | $232.13 | $230.14 | 216,098 |
| 2020-12-24 | $235.44 | $235.44 | $231.52 | $233.15 | $231.15 | 108,853 |
| 2020-12-23 | $238.60 | $238.60 | $233.67 | $234.02 | $232.01 | 221,299 |
| 2020-12-22 | $241.35 | $243.80 | $236.71 | $238.19 | $236.15 | 209,415 |
| 2020-12-21 | $237.86 | $244.15 | $236.00 | $240.47 | $238.41 | 271,096 |
| 2020-12-18 | $243.69 | $246.98 | $237.75 | $240.12 | $238.06 | 635,046 |
| 2020-12-17 | $239.08 | $242.60 | $239.00 | $241.66 | $239.59 | 174,815 |
| 2020-12-16 | $242.31 | $243.10 | $235.89 | $240.73 | $238.67 | 269,274 |
| 2020-12-15 | $238.10 | $244.76 | $236.99 | $242.17 | $240.09 | 306,009 |
| 2020-12-14 | $232.91 | $235.45 | $231.59 | $232.55 | $230.56 | 251,019 |
| 2020-12-11 | $231.78 | $236.42 | $231.27 | $231.91 | $229.77 | 155,088 |
| 2020-12-10 | $230.45 | $234.96 | $229.85 | $232.90 | $230.76 | 156,674 |
| 2020-12-09 | $237.66 | $238.29 | $230.42 | $232.37 | $230.23 | 199,876 |
| 2020-12-08 | $237.17 | $238.64 | $235.29 | $237.98 | $235.79 | 258,847 |
| 2020-12-07 | $236.96 | $238.50 | $235.16 | $237.59 | $235.40 | 133,658 |
| 2020-12-04 | $234.53 | $238.25 | $234.06 | $236.15 | $233.98 | 221,833 |
| 2020-12-03 | $231.24 | $234.16 | $230.88 | $233.48 | $231.33 | 229,030 |
| 2020-12-02 | $229.98 | $233.38 | $229.95 | $232.11 | $229.97 | 141,696 |
| 2020-12-01 | $230.11 | $233.41 | $229.09 | $230.76 | $228.63 | 220,325 |
| 2020-11-30 | $225.70 | $229.70 | $224.38 | $229.04 | $226.93 | 246,372 |
| 2020-11-27 | $221.90 | $227.55 | $220.03 | $224.31 | $222.24 | 144,277 |
| 2020-11-25 | $221.73 | $223.26 | $219.95 | $219.98 | $217.95 | 175,145 |
| 2020-11-24 | $222.21 | $224.22 | $218.74 | $222.52 | $220.47 | 201,659 |
| 2020-11-23 | $221.77 | $223.99 | $218.79 | $220.70 | $218.67 | 211,824 |
| 2020-11-20 | $217.96 | $224.18 | $217.38 | $220.91 | $218.88 | 275,002 |
| 2020-11-19 | $215.00 | $221.64 | $214.22 | $220.10 | $218.07 | 303,081 |
| 2020-11-18 | $213.73 | $217.50 | $213.01 | $214.91 | $212.93 | 174,301 |
| 2020-11-17 | $212.89 | $215.00 | $210.57 | $214.05 | $212.08 | 163,371 |
| 2020-11-16 | $210.25 | $214.79 | $210.25 | $213.35 | $211.39 | 177,650 |
| 2020-11-13 | $209.54 | $210.73 | $206.87 | $209.12 | $207.19 | 167,162 |
| 2020-11-12 | $212.83 | $212.94 | $204.36 | $205.38 | $203.49 | 246,355 |
| 2020-11-11 | $211.20 | $214.64 | $208.97 | $212.41 | $210.45 | 275,473 |
| 2020-11-10 | $211.00 | $213.60 | $208.10 | $209.43 | $207.50 | 319,954 |
| 2020-11-09 | $216.90 | $218.90 | $212.64 | $212.66 | $210.70 | 347,107 |
| 2020-11-06 | $212.91 | $214.99 | $208.01 | $212.40 | $210.44 | 269,918 |
| 2020-11-05 | $208.84 | $214.83 | $207.02 | $212.12 | $210.17 | 333,383 |
| 2020-11-04 | $201.05 | $208.11 | $200.54 | $206.94 | $205.03 | 323,549 |
| 2020-11-03 | $195.65 | $201.47 | $194.71 | $198.79 | $196.96 | 279,194 |
| 2020-11-02 | $200.00 | $202.38 | $190.93 | $193.83 | $192.05 | 326,157 |
| 2020-10-30 | $201.98 | $205.77 | $189.59 | $198.31 | $196.48 | 599,661 |
| 2020-10-29 | $189.61 | $199.02 | $187.37 | $197.80 | $195.98 | 387,301 |
| 2020-10-28 | $192.00 | $194.11 | $189.76 | $190.26 | $188.51 | 247,554 |
| 2020-10-27 | $191.47 | $196.40 | $190.08 | $195.66 | $193.86 | 338,065 |
| 2020-10-26 | $191.40 | $193.81 | $188.55 | $190.96 | $189.20 | 241,168 |
| 2020-10-23 | $193.43 | $194.14 | $190.13 | $193.48 | $191.70 | 139,497 |
| 2020-10-22 | $188.19 | $193.50 | $187.86 | $192.67 | $190.90 | 381,131 |
| 2020-10-21 | $189.44 | $192.00 | $186.20 | $186.20 | $184.49 | 185,183 |
| 2020-10-20 | $191.62 | $192.50 | $189.09 | $189.47 | $187.73 | 245,875 |
| 2020-10-19 | $191.80 | $195.22 | $189.00 | $189.46 | $187.72 | 265,719 |
| 2020-10-16 | $194.19 | $194.19 | $190.41 | $190.89 | $189.13 | 251,309 |
| 2020-10-15 | $193.12 | $196.72 | $190.38 | $192.36 | $190.59 | 354,916 |
| 2020-10-14 | $202.04 | $208.00 | $198.89 | $198.95 | $197.12 | 328,751 |
| 2020-10-13 | $202.19 | $203.48 | $199.90 | $201.53 | $199.67 | 267,296 |
| 2020-10-12 | $203.72 | $203.72 | $198.12 | $199.98 | $198.14 | 300,115 |
| 2020-10-09 | $198.32 | $203.97 | $198.32 | $202.20 | $200.34 | 348,918 |
| 2020-10-08 | $192.66 | $198.23 | $192.66 | $197.24 | $195.42 | 344,641 |
| 2020-10-07 | $188.46 | $191.76 | $187.37 | $191.16 | $189.40 | 277,938 |
| 2020-10-06 | $185.00 | $189.83 | $184.32 | $186.00 | $184.29 | 291,803 |
| 2020-10-05 | $180.67 | $185.50 | $180.67 | $184.75 | $183.05 | 399,242 |
| 2020-10-02 | $178.59 | $183.90 | $176.60 | $179.43 | $177.78 | 190,563 |
| 2020-10-01 | $182.48 | $185.70 | $181.35 | $183.56 | $181.87 | 236,291 |
| 2020-09-30 | $178.70 | $182.85 | $178.64 | $180.74 | $179.08 | 329,585 |
| 2020-09-29 | $173.31 | $180.13 | $173.31 | $178.88 | $177.23 | 337,628 |
| 2020-09-28 | $174.12 | $175.43 | $172.01 | $174.60 | $172.99 | 286,619 |
| 2020-09-25 | $168.69 | $172.99 | $167.36 | $172.12 | $170.53 | 229,844 |
| 2020-09-24 | $167.56 | $173.28 | $167.31 | $169.73 | $168.17 | 273,283 |
| 2020-09-23 | $171.69 | $174.11 | $169.06 | $169.40 | $167.84 | 274,227 |
| 2020-09-22 | $168.95 | $172.53 | $166.93 | $172.36 | $170.77 | 329,970 |
| 2020-09-21 | $161.07 | $167.24 | $161.01 | $167.10 | $165.56 | 358,711 |
| 2020-09-18 | $170.40 | $170.76 | $161.83 | $164.18 | $162.67 | 666,439 |
| 2020-09-17 | $168.05 | $169.93 | $166.74 | $168.76 | $167.21 | 345,115 |
| 2020-09-16 | $173.63 | $175.73 | $171.22 | $171.53 | $169.95 | 231,355 |
| 2020-09-15 | $170.00 | $174.25 | $170.00 | $172.63 | $171.04 | 325,747 |
| 2020-09-14 | $168.55 | $169.70 | $166.89 | $168.35 | $166.65 | 255,593 |
| 2020-09-11 | $167.91 | $168.75 | $163.55 | $165.20 | $163.54 | 175,778 |
| 2020-09-10 | $171.55 | $173.52 | $165.08 | $165.73 | $164.06 | 224,243 |
| 2020-09-09 | $168.48 | $172.84 | $168.16 | $170.27 | $168.56 | 380,275 |
| 2020-09-08 | $167.09 | $170.65 | $164.08 | $165.92 | $164.25 | 343,784 |
| 2020-09-04 | $172.56 | $173.93 | $165.89 | $171.83 | $170.10 | 385,875 |
| 2020-09-03 | $179.03 | $180.61 | $171.86 | $173.31 | $171.56 | 469,558 |
| 2020-09-02 | $176.37 | $182.00 | $174.56 | $181.63 | $179.80 | 353,959 |
| 2020-09-01 | $176.50 | $177.34 | $173.79 | $174.94 | $173.18 | 340,597 |
| 2020-08-31 | $180.19 | $180.93 | $175.50 | $175.50 | $173.73 | 347,573 |
| 2020-08-28 | $179.37 | $181.79 | $178.53 | $181.39 | $179.56 | 264,264 |
| 2020-08-27 | $182.00 | $182.50 | $178.12 | $178.19 | $176.40 | 243,047 |
| 2020-08-26 | $182.30 | $182.92 | $179.50 | $181.51 | $179.68 | 309,450 |
| 2020-08-25 | $180.31 | $181.44 | $178.66 | $181.26 | $179.43 | 264,772 |
| 2020-08-24 | $181.94 | $183.57 | $179.50 | $180.76 | $178.94 | 203,541 |
| 2020-08-21 | $180.43 | $181.36 | $178.08 | $179.89 | $178.08 | 235,419 |
| 2020-08-20 | $182.16 | $183.37 | $179.69 | $181.19 | $179.37 | 282,150 |
| 2020-08-19 | $185.05 | $185.86 | $183.57 | $184.12 | $182.27 | 257,204 |
| 2020-08-18 | $188.15 | $189.38 | $184.50 | $184.93 | $183.07 | 315,993 |
| 2020-08-17 | $189.50 | $190.43 | $184.84 | $187.34 | $185.45 | 306,233 |
| 2020-08-14 | $189.00 | $190.21 | $186.21 | $187.53 | $185.64 | 255,146 |
| 2020-08-13 | $188.22 | $191.49 | $187.77 | $188.55 | $186.65 | 272,136 |
| 2020-08-12 | $185.10 | $189.20 | $184.69 | $188.30 | $186.40 | 327,042 |
| 2020-08-11 | $185.70 | $187.86 | $183.36 | $184.31 | $182.45 | 531,637 |
| 2020-08-10 | $187.21 | $187.26 | $179.61 | $185.50 | $183.63 | 531,949 |
| 2020-08-07 | $175.85 | $201.00 | $175.00 | $186.51 | $184.63 | 2,239,023 |
| 2020-08-06 | $190.54 | $191.00 | $183.47 | $186.56 | $184.68 | 1,239,387 |
| 2020-08-05 | $184.70 | $191.96 | $183.44 | $190.05 | $188.14 | 697,800 |
| 2020-08-04 | $178.00 | $187.70 | $177.52 | $186.01 | $184.14 | 978,220 |
| 2020-08-03 | $177.37 | $177.90 | $175.23 | $177.22 | $175.44 | 514,241 |
| 2020-07-31 | $170.36 | $175.33 | $164.78 | $174.45 | $172.69 | 772,481 |
| 2020-07-30 | $166.02 | $170.00 | $165.37 | $168.26 | $166.57 | 307,223 |
| 2020-07-29 | $166.98 | $169.31 | $164.28 | $168.43 | $166.73 | 353,662 |
| 2020-07-28 | $168.16 | $169.81 | $164.11 | $164.46 | $162.80 | 493,892 |
| 2020-07-27 | $159.43 | $170.98 | $159.00 | $170.41 | $168.69 | 782,555 |
| 2020-07-24 | $155.00 | $157.95 | $152.00 | $156.69 | $155.11 | 368,414 |
| 2020-07-23 | $155.95 | $160.25 | $155.44 | $156.70 | $155.12 | 473,433 |
| 2020-07-22 | $153.09 | $156.13 | $153.09 | $155.73 | $154.16 | 246,267 |
| 2020-07-21 | $159.00 | $159.28 | $153.10 | $153.63 | $152.08 | 253,578 |
| 2020-07-20 | $155.11 | $157.73 | $154.60 | $157.31 | $155.73 | 190,130 |
| 2020-07-17 | $153.63 | $155.49 | $152.63 | $154.88 | $153.32 | 262,679 |
| 2020-07-16 | $153.06 | $153.06 | $147.82 | $152.05 | $150.52 | 355,435 |
| 2020-07-15 | $153.63 | $155.31 | $151.91 | $154.93 | $153.37 | 291,776 |
| 2020-07-14 | $153.48 | $153.87 | $148.69 | $151.82 | $150.29 | 334,883 |
| 2020-07-13 | $158.70 | $161.00 | $153.16 | $153.31 | $151.77 | 345,586 |
| 2020-07-10 | $162.00 | $162.76 | $154.51 | $156.59 | $155.01 | 524,829 |
| 2020-07-09 | $160.20 | $162.96 | $157.84 | $161.10 | $159.48 | 557,132 |
| 2020-07-08 | $155.01 | $160.83 | $155.01 | $158.22 | $156.63 | 532,743 |
| 2020-07-07 | $155.37 | $158.38 | $153.81 | $154.30 | $152.75 | 782,577 |
| 2020-07-06 | $151.68 | $154.28 | $150.00 | $153.86 | $152.31 | 669,233 |
| 2020-07-02 | $149.88 | $150.26 | $147.10 | $149.54 | $148.03 | 373,321 |
| 2020-07-01 | $150.08 | $150.57 | $146.55 | $147.09 | $145.61 | 258,416 |
| 2020-06-30 | $147.33 | $151.29 | $147.33 | $149.62 | $148.11 | 300,312 |
| 2020-06-29 | $147.30 | $148.65 | $144.50 | $146.88 | $145.40 | 350,939 |
| 2020-06-26 | $151.13 | $151.48 | $146.94 | $147.17 | $145.69 | 442,003 |
| 2020-06-25 | $143.76 | $151.65 | $143.51 | $151.33 | $149.81 | 446,677 |
| 2020-06-24 | $154.35 | $154.45 | $146.30 | $147.80 | $146.31 | 485,881 |
| 2020-06-23 | $156.70 | $157.68 | $154.29 | $154.68 | $153.12 | 236,110 |
| 2020-06-22 | $152.38 | $155.43 | $152.24 | $154.70 | $153.14 | 571,771 |
| 2020-06-19 | $156.58 | $157.29 | $152.02 | $152.55 | $151.01 | 488,121 |
| 2020-06-18 | $153.76 | $156.96 | $153.76 | $154.34 | $152.79 | 243,338 |
| 2020-06-17 | $158.37 | $158.37 | $154.91 | $155.34 | $153.78 | 460,214 |
| 2020-06-16 | $158.11 | $158.78 | $152.54 | $155.85 | $154.28 | 349,801 |
| 2020-06-15 | $149.67 | $153.68 | $147.70 | $153.57 | $152.02 | 435,550 |
| 2020-06-12 | $157.95 | $159.39 | $150.50 | $153.92 | $152.37 | 376,589 |
| 2020-06-11 | $158.91 | $159.68 | $152.39 | $153.28 | $151.59 | 542,014 |
| 2020-06-10 | $165.52 | $165.97 | $160.33 | $164.41 | $162.60 | 447,967 |
| 2020-06-09 | $161.13 | $166.20 | $160.09 | $165.10 | $163.28 | 287,905 |
| 2020-06-08 | $167.00 | $168.75 | $162.80 | $165.00 | $163.18 | 472,170 |
| 2020-06-05 | $162.26 | $166.38 | $161.38 | $165.00 | $163.18 | 594,334 |
| 2020-06-04 | $155.34 | $162.06 | $154.04 | $157.82 | $156.08 | 565,671 |
| 2020-06-03 | $149.80 | $157.50 | $149.25 | $157.34 | $155.60 | 653,845 |
| 2020-06-02 | $147.39 | $148.63 | $144.08 | $148.56 | $146.92 | 347,090 |
| 2020-06-01 | $146.57 | $148.14 | $144.98 | $145.89 | $144.28 | 415,710 |
| 2020-05-29 | $147.04 | $149.07 | $144.71 | $146.60 | $144.98 | 403,117 |
| 2020-05-28 | $152.94 | $152.94 | $146.54 | $146.95 | $145.33 | 421,893 |
| 2020-05-27 | $147.00 | $153.95 | $143.27 | $153.57 | $151.88 | 465,140 |
| 2020-05-26 | $151.96 | $153.33 | $144.33 | $145.47 | $143.87 | 683,381 |
| 2020-05-22 | $147.08 | $148.52 | $145.29 | $147.85 | $146.22 | 311,848 |
| 2020-05-21 | $150.27 | $151.89 | $147.21 | $147.89 | $146.26 | 282,013 |
| 2020-05-20 | $152.81 | $154.25 | $151.52 | $151.90 | $150.22 | 259,904 |
| 2020-05-19 | $149.59 | $153.10 | $147.50 | $149.58 | $147.93 | 409,556 |
| 2020-05-18 | $146.69 | $150.39 | $146.00 | $149.42 | $147.77 | 429,994 |
| 2020-05-15 | $139.32 | $143.32 | $139.05 | $142.38 | $140.81 | 313,234 |
| 2020-05-14 | $142.41 | $144.33 | $137.30 | $143.86 | $142.27 | 305,777 |
| 2020-05-13 | $147.53 | $148.57 | $140.50 | $143.64 | $142.06 | 540,557 |
| 2020-05-12 | $150.70 | $152.48 | $146.76 | $148.25 | $146.61 | 465,514 |
| 2020-05-11 | $148.50 | $151.03 | $148.34 | $148.65 | $147.01 | 641,514 |
| 2020-05-08 | $155.00 | $158.53 | $147.00 | $150.55 | $148.89 | 1,000,110 |
| 2020-05-07 | $149.00 | $156.24 | $148.53 | $155.50 | $153.78 | 904,770 |
| 2020-05-06 | $149.14 | $152.67 | $146.33 | $146.57 | $144.95 | 591,084 |
| 2020-05-05 | $150.65 | $152.74 | $146.40 | $147.01 | $145.39 | 392,405 |
| 2020-05-04 | $142.63 | $147.78 | $141.42 | $147.23 | $145.61 | 504,241 |
| 2020-05-01 | $145.24 | $147.67 | $140.60 | $141.35 | $139.79 | 404,739 |
| 2020-04-30 | $153.01 | $154.38 | $149.03 | $150.12 | $148.46 | 420,970 |
| 2020-04-29 | $144.01 | $156.16 | $144.01 | $155.04 | $153.33 | 700,455 |
| 2020-04-28 | $145.99 | $147.64 | $142.25 | $142.69 | $141.12 | 379,762 |
| 2020-04-27 | $141.70 | $144.83 | $140.66 | $142.81 | $141.23 | 298,062 |
| 2020-04-24 | $138.32 | $139.49 | $136.09 | $138.52 | $136.99 | 321,454 |
| 2020-04-23 | $138.98 | $141.28 | $137.01 | $137.65 | $136.13 | 296,925 |
| 2020-04-22 | $135.22 | $139.04 | $133.76 | $137.91 | $136.39 | 379,567 |
| 2020-04-21 | $136.96 | $137.79 | $130.35 | $131.54 | $130.09 | 462,002 |
| 2020-04-20 | $143.46 | $144.21 | $139.96 | $140.06 | $138.51 | 364,500 |
| 2020-04-17 | $147.62 | $147.62 | $141.64 | $144.30 | $142.71 | 400,749 |
| 2020-04-16 | $142.93 | $143.16 | $139.11 | $142.89 | $141.31 | 314,809 |
| 2020-04-15 | $140.01 | $142.00 | $136.89 | $140.07 | $138.52 | 391,692 |
| 2020-04-14 | $141.50 | $144.74 | $140.57 | $142.91 | $141.33 | 323,893 |
| 2020-04-13 | $137.84 | $138.46 | $134.80 | $137.19 | $135.68 | 393,220 |
| 2020-04-09 | $141.78 | $144.99 | $137.14 | $138.36 | $136.83 | 435,318 |
| 2020-04-08 | $137.78 | $141.25 | $134.65 | $139.52 | $137.98 | 490,717 |
| 2020-04-07 | $138.09 | $139.79 | $133.57 | $134.75 | $133.26 | 698,930 |
| 2020-04-06 | $124.55 | $131.58 | $123.35 | $130.61 | $129.17 | 705,668 |
| 2020-04-03 | $122.54 | $124.44 | $117.88 | $118.31 | $117.00 | 674,928 |
| 2020-04-02 | $122.73 | $124.50 | $119.59 | $122.65 | $121.30 | 455,342 |
| 2020-04-01 | $127.47 | $129.78 | $122.13 | $123.40 | $122.04 | 548,241 |
| 2020-03-31 | $136.17 | $140.18 | $130.01 | $131.78 | $130.33 | 540,656 |
| 2020-03-30 | $135.38 | $139.00 | $132.30 | $137.35 | $135.83 | 564,882 |
| 2020-03-27 | $132.43 | $137.48 | $131.53 | $134.06 | $132.58 | 415,702 |
| 2020-03-26 | $135.00 | $140.39 | $133.12 | $139.81 | $138.27 | 502,695 |
| 2020-03-25 | $129.82 | $137.88 | $123.52 | $133.98 | $132.50 | 751,714 |
| 2020-03-24 | $120.19 | $128.56 | $118.51 | $128.51 | $127.09 | 768,384 |
| 2020-03-23 | $111.75 | $115.36 | $105.33 | $111.30 | $110.07 | 576,840 |
| 2020-03-20 | $123.47 | $128.41 | $113.50 | $113.93 | $112.67 | 643,204 |
| 2020-03-19 | $107.96 | $127.94 | $106.12 | $119.72 | $118.40 | 871,666 |
| 2020-03-18 | $113.73 | $117.36 | $105.11 | $107.37 | $106.19 | 814,590 |
| 2020-03-17 | $120.63 | $124.80 | $114.80 | $121.93 | $120.58 | 938,557 |
| 2020-03-16 | $128.69 | $137.43 | $118.23 | $119.31 | $117.99 | 981,447 |
| 2020-03-13 | $148.58 | $149.62 | $136.84 | $145.52 | $143.73 | 864,856 |
| 2020-03-12 | $133.72 | $146.00 | $132.82 | $140.47 | $138.75 | 1,132,830 |
| 2020-03-11 | $153.99 | $156.43 | $146.49 | $147.90 | $146.08 | 630,178 |
| 2020-03-10 | $152.33 | $158.86 | $148.28 | $158.77 | $156.82 | 942,253 |
| 2020-03-09 | $142.66 | $153.25 | $141.00 | $147.09 | $145.28 | 800,964 |
| 2020-03-06 | $155.00 | $158.78 | $152.67 | $155.85 | $153.94 | 642,100 |
| 2020-03-05 | $157.80 | $161.61 | $156.03 | $160.13 | $158.16 | 480,624 |
| 2020-03-04 | $157.53 | $161.62 | $155.66 | $161.12 | $159.14 | 495,773 |
| 2020-03-03 | $159.22 | $160.22 | $151.30 | $154.35 | $152.46 | 591,932 |
| 2020-03-02 | $161.06 | $161.94 | $153.05 | $159.27 | $157.32 | 719,564 |
| 2020-02-28 | $143.34 | $159.59 | $142.50 | $158.79 | $156.84 | 1,458,663 |
| 2020-02-27 | $145.70 | $153.12 | $144.46 | $149.17 | $147.34 | 983,292 |
| 2020-02-26 | $155.25 | $159.50 | $152.75 | $153.96 | $152.07 | 846,212 |
| 2020-02-25 | $162.34 | $164.78 | $153.98 | $154.72 | $152.82 | 1,052,784 |
| 2020-02-24 | $162.19 | $166.55 | $160.00 | $160.32 | $158.35 | 1,304,157 |
| 2020-02-21 | $168.40 | $175.06 | $158.31 | $174.37 | $172.23 | 2,927,918 |
| 2020-02-20 | $179.06 | $179.99 | $173.48 | $178.77 | $176.58 | 1,535,905 |
| 2020-02-19 | $179.27 | $182.55 | $177.32 | $178.99 | $176.79 | 958,080 |
| 2020-02-18 | $174.06 | $179.33 | $170.20 | $177.74 | $175.56 | 599,159 |
| 2020-02-14 | $182.18 | $182.86 | $176.88 | $177.69 | $175.51 | 414,318 |
| 2020-02-13 | $182.56 | $184.41 | $180.78 | $181.44 | $179.21 | 384,164 |
| 2020-02-12 | $184.52 | $186.89 | $183.49 | $184.75 | $182.48 | 337,127 |
| 2020-02-11 | $182.47 | $187.13 | $181.21 | $183.13 | $180.88 | 544,005 |
| 2020-02-10 | $175.85 | $181.00 | $175.03 | $180.87 | $178.65 | 363,135 |
| 2020-02-07 | $180.40 | $181.20 | $176.95 | $177.19 | $175.02 | 429,898 |
| 2020-02-06 | $183.85 | $183.85 | $180.59 | $182.48 | $180.24 | 328,255 |
| 2020-02-05 | $183.66 | $184.67 | $178.15 | $182.95 | $180.70 | 592,657 |
| 2020-02-04 | $177.77 | $182.59 | $176.75 | $179.63 | $177.43 | 1,137,114 |
| 2020-02-03 | $176.20 | $178.61 | $171.08 | $172.67 | $170.55 | 884,672 |
| 2020-01-31 | $182.05 | $182.87 | $175.14 | $176.17 | $174.01 | 936,448 |
| 2020-01-30 | $185.89 | $187.49 | $180.25 | $183.42 | $181.17 | 774,517 |
| 2020-01-29 | $195.90 | $195.90 | $188.13 | $188.14 | $185.83 | 541,993 |
| 2020-01-28 | $192.50 | $195.52 | $186.83 | $194.57 | $192.18 | 591,716 |
| 2020-01-27 | $197.24 | $197.24 | $189.39 | $190.21 | $187.88 | 1,157,363 |
| 2020-01-24 | $212.98 | $213.62 | $205.43 | $206.07 | $203.54 | 559,203 |
| 2020-01-23 | $212.56 | $213.86 | $210.33 | $211.03 | $208.44 | 275,402 |
| 2020-01-22 | $214.52 | $215.75 | $212.38 | $213.03 | $210.42 | 263,823 |
| 2020-01-21 | $211.36 | $213.99 | $211.06 | $212.34 | $209.73 | 289,362 |
| 2020-01-17 | $213.89 | $214.82 | $211.83 | $212.85 | $210.24 | 271,976 |
| 2020-01-16 | $214.50 | $216.49 | $210.10 | $213.02 | $210.41 | 494,051 |
| 2020-01-15 | $218.40 | $219.50 | $212.18 | $212.89 | $210.28 | 378,276 |
| 2020-01-14 | $218.00 | $219.11 | $213.48 | $218.40 | $215.72 | 499,021 |
| 2020-01-13 | $218.41 | $221.33 | $217.00 | $218.27 | $215.59 | 295,695 |
| 2020-01-10 | $219.01 | $220.41 | $215.68 | $216.05 | $213.40 | 388,658 |
| 2020-01-09 | $218.22 | $222.20 | $215.56 | $218.05 | $215.37 | 584,560 |
| 2020-01-08 | $213.00 | $216.20 | $211.02 | $214.43 | $211.80 | 380,633 |
| 2020-01-07 | $214.41 | $215.54 | $212.29 | $213.21 | $210.59 | 416,227 |
| 2020-01-06 | $206.02 | $212.17 | $204.89 | $211.87 | $209.27 | 492,809 |
| 2020-01-03 | $208.20 | $211.40 | $207.23 | $208.39 | $205.83 | 434,424 |
| 2020-01-02 | $209.00 | $212.89 | $206.25 | $212.89 | $210.28 | 437,487 |
| 2019-12-31 | $207.22 | $209.42 | $205.31 | $206.07 | $203.54 | 323,024 |
| 2019-12-30 | $212.88 | $213.65 | $202.10 | $207.82 | $205.27 | 576,789 |
| 2019-12-27 | $217.58 | $218.50 | $212.08 | $212.70 | $210.09 | 563,525 |
| 2019-12-26 | $203.22 | $216.65 | $202.68 | $216.16 | $213.51 | 1,388,310 |
| 2019-12-24 | $203.81 | $203.81 | $201.12 | $202.80 | $200.31 | 163,556 |
| 2019-12-23 | $201.96 | $204.68 | $201.67 | $202.75 | $200.26 | 322,277 |
| 2019-12-20 | $200.52 | $202.44 | $199.62 | $200.70 | $198.24 | 882,456 |
| 2019-12-19 | $197.42 | $200.15 | $196.34 | $199.60 | $197.15 | 301,790 |
| 2019-12-18 | $200.60 | $201.11 | $196.14 | $196.83 | $194.41 | 398,123 |
| 2019-12-17 | $198.74 | $201.09 | $197.34 | $200.37 | $197.91 | 745,335 |
| 2019-12-16 | $196.50 | $200.97 | $195.00 | $198.24 | $195.81 | 511,297 |
| 2019-12-13 | $195.22 | $196.65 | $191.30 | $193.91 | $191.53 | 407,817 |
| 2019-12-12 | $193.00 | $198.30 | $192.24 | $195.31 | $192.91 | 442,410 |
| 2019-12-11 | $189.51 | $192.70 | $185.38 | $192.39 | $189.93 | 481,785 |
| 2019-12-10 | $189.00 | $191.60 | $188.71 | $189.07 | $186.65 | 341,370 |
| 2019-12-09 | $193.70 | $195.32 | $188.93 | $188.95 | $186.54 | 396,668 |
| 2019-12-06 | $193.81 | $195.97 | $193.42 | $193.75 | $191.27 | 366,204 |
| 2019-12-05 | $195.30 | $196.55 | $190.33 | $190.76 | $188.32 | 283,733 |
| 2019-12-04 | $192.70 | $196.33 | $192.70 | $194.67 | $192.18 | 292,423 |
| 2019-12-03 | $189.19 | $192.09 | $188.25 | $191.54 | $189.09 | 396,821 |
| 2019-12-02 | $195.00 | $195.00 | $189.11 | $193.33 | $190.86 | 419,557 |
| 2019-11-29 | $195.91 | $197.55 | $194.03 | $194.22 | $191.74 | 163,126 |
| 2019-11-27 | $197.47 | $200.33 | $196.75 | $197.72 | $195.19 | 239,145 |
| 2019-11-26 | $195.25 | $197.07 | $194.72 | $196.50 | $193.99 | 230,419 |
| 2019-11-25 | $193.21 | $196.40 | $193.21 | $194.81 | $192.32 | 321,065 |
| 2019-11-22 | $195.16 | $196.59 | $189.64 | $192.90 | $190.43 | 474,671 |
| 2019-11-21 | $200.67 | $201.58 | $196.34 | $197.65 | $195.12 | 239,009 |
| 2019-11-20 | $200.00 | $204.00 | $198.09 | $200.24 | $197.68 | 448,108 |
| 2019-11-19 | $205.03 | $205.90 | $200.14 | $200.70 | $198.14 | 353,811 |
| 2019-11-18 | $202.10 | $203.94 | $200.00 | $202.68 | $200.09 | 234,995 |
| 2019-11-15 | $201.59 | $204.05 | $200.03 | $202.29 | $199.70 | 372,486 |
| 2019-11-14 | $200.58 | $200.77 | $196.67 | $199.44 | $196.89 | 241,777 |
| 2019-11-13 | $202.00 | $203.00 | $194.51 | $200.70 | $198.14 | 579,348 |
| 2019-11-12 | $199.31 | $208.01 | $199.09 | $203.63 | $201.03 | 637,941 |
| 2019-11-11 | $198.28 | $200.33 | $198.13 | $198.98 | $196.44 | 367,429 |
| 2019-11-08 | $198.29 | $201.61 | $197.55 | $199.88 | $197.33 | 416,542 |
| 2019-11-07 | $199.99 | $202.50 | $198.15 | $199.02 | $196.48 | 418,060 |
| 2019-11-06 | $200.77 | $201.47 | $197.55 | $198.83 | $196.29 | 397,442 |
| 2019-11-05 | $202.06 | $203.46 | $199.64 | $201.67 | $199.09 | 452,874 |
| 2019-11-04 | $199.66 | $202.85 | $198.47 | $201.55 | $198.97 | 856,346 |
| 2019-11-01 | $200.00 | $201.42 | $196.28 | $198.86 | $196.32 | 903,065 |
| 2019-10-31 | $194.00 | $201.81 | $184.00 | $200.18 | $197.62 | 2,316,373 |
| 2019-10-30 | $176.77 | $178.29 | $171.06 | $173.65 | $171.43 | 1,286,204 |
| 2019-10-29 | $174.92 | $176.91 | $171.76 | $175.02 | $172.78 | 480,637 |
| 2019-10-28 | $175.69 | $178.52 | $175.57 | $175.99 | $173.74 | 394,894 |
| 2019-10-25 | $176.13 | $177.90 | $174.34 | $174.81 | $172.58 | 353,002 |
| 2019-10-24 | $173.63 | $176.76 | $173.30 | $176.13 | $173.88 | 381,537 |
| 2019-10-23 | $171.13 | $173.32 | $168.55 | $171.30 | $169.11 | 299,078 |
| 2019-10-22 | $177.99 | $177.99 | $170.00 | $172.67 | $170.46 | 380,623 |
| 2019-10-21 | $173.30 | $178.56 | $172.46 | $176.57 | $174.31 | 382,945 |
| 2019-10-18 | $173.00 | $174.08 | $169.28 | $171.92 | $169.72 | 405,724 |
| 2019-10-17 | $174.66 | $176.94 | $173.23 | $173.64 | $171.42 | 348,002 |
| 2019-10-16 | $172.64 | $173.38 | $170.10 | $172.84 | $170.63 | 378,858 |
| 2019-10-15 | $170.49 | $174.85 | $170.26 | $173.12 | $170.91 | 487,255 |
| 2019-10-14 | $169.39 | $171.31 | $168.04 | $169.06 | $166.90 | 384,223 |
| 2019-10-11 | $168.00 | $171.84 | $167.11 | $169.35 | $167.19 | 589,849 |
| 2019-10-10 | $167.26 | $169.45 | $164.20 | $164.83 | $162.72 | 537,036 |
| 2019-10-09 | $166.23 | $169.05 | $165.87 | $167.12 | $164.98 | 402,841 |
| 2019-10-08 | $163.76 | $167.52 | $162.89 | $163.18 | $161.09 | 495,562 |
| 2019-10-07 | $167.11 | $169.01 | $164.80 | $165.05 | $162.94 | 575,696 |
| 2019-10-04 | $165.25 | $167.69 | $163.43 | $167.45 | $165.31 | 450,726 |
| 2019-10-03 | $160.60 | $163.70 | $158.00 | $162.70 | $160.62 | 474,887 |
| 2019-10-02 | $163.26 | $163.26 | $158.65 | $160.15 | $158.10 | 760,008 |
| 2019-10-01 | $168.67 | $169.55 | $165.05 | $165.41 | $163.30 | 445,119 |
| 2019-09-30 | $169.00 | $169.84 | $163.38 | $167.90 | $165.75 | 1,019,888 |
| 2019-09-27 | $176.72 | $177.42 | $166.03 | $169.10 | $166.94 | 848,893 |
| 2019-09-26 | $176.14 | $177.50 | $174.15 | $176.53 | $174.27 | 480,868 |
| 2019-09-25 | $180.90 | $182.61 | $174.06 | $176.55 | $174.29 | 932,690 |
| 2019-09-24 | $187.56 | $188.85 | $180.95 | $181.87 | $179.55 | 468,066 |
| 2019-09-23 | $181.70 | $190.40 | $181.25 | $185.98 | $183.60 | 586,945 |
| 2019-09-20 | $183.67 | $185.35 | $179.95 | $181.73 | $179.41 | 993,696 |
| 2019-09-19 | $179.61 | $186.20 | $178.85 | $183.05 | $180.71 | 757,339 |
| 2019-09-18 | $177.10 | $180.63 | $175.56 | $178.44 | $176.16 | 487,975 |
| 2019-09-17 | $175.90 | $178.80 | $174.08 | $177.29 | $175.02 | 608,062 |
| 2019-09-16 | $178.70 | $180.34 | $175.64 | $177.96 | $175.69 | 726,427 |
| 2019-09-13 | $183.25 | $185.91 | $179.66 | $180.73 | $178.42 | 763,861 |
| 2019-09-12 | $182.12 | $187.71 | $173.50 | $183.49 | $181.04 | 1,896,051 |
| 2019-09-11 | $191.81 | $197.23 | $187.37 | $193.16 | $190.59 | 888,109 |
| 2019-09-10 | $208.03 | $208.97 | $186.66 | $190.14 | $187.61 | 2,130,778 |
| 2019-09-09 | $226.23 | $228.25 | $209.61 | $210.95 | $208.14 | 993,106 |
| 2019-09-06 | $223.56 | $230.32 | $223.19 | $224.75 | $221.75 | 1,003,163 |
| 2019-09-05 | $213.02 | $224.88 | $213.02 | $222.08 | $219.12 | 1,199,155 |
| 2019-09-04 | $204.89 | $210.28 | $202.01 | $209.73 | $206.94 | 617,794 |
| 2019-09-03 | $204.38 | $204.74 | $199.51 | $200.76 | $198.08 | 597,794 |
| 2019-08-30 | $208.83 | $209.23 | $204.62 | $205.47 | $202.73 | 292,313 |
| 2019-08-29 | $209.25 | $210.45 | $206.50 | $206.91 | $204.15 | 394,564 |
| 2019-08-28 | $200.83 | $207.81 | $198.27 | $206.10 | $203.35 | 381,507 |
| 2019-08-27 | $205.60 | $207.20 | $200.56 | $201.88 | $199.19 | 455,027 |
| 2019-08-26 | $208.12 | $208.17 | $204.44 | $205.11 | $202.38 | 360,349 |
| 2019-08-23 | $209.96 | $212.53 | $201.17 | $204.01 | $201.29 | 504,327 |
| 2019-08-22 | $213.34 | $215.00 | $209.73 | $211.63 | $208.81 | 337,119 |
| 2019-08-21 | $214.00 | $214.97 | $212.50 | $213.15 | $210.31 | 372,278 |
| 2019-08-20 | $213.46 | $214.73 | $210.81 | $210.96 | $208.15 | 340,412 |
| 2019-08-19 | $214.79 | $217.00 | $212.15 | $213.15 | $210.31 | 508,014 |
| 2019-08-16 | $208.76 | $212.35 | $208.28 | $210.78 | $207.97 | 393,876 |
| 2019-08-15 | $208.56 | $210.11 | $204.14 | $206.81 | $204.05 | 331,525 |
| 2019-08-14 | $209.48 | $211.71 | $203.55 | $206.75 | $203.99 | 676,000 |
| 2019-08-13 | $208.25 | $217.05 | $208.25 | $214.39 | $211.53 | 566,889 |
| 2019-08-12 | $210.18 | $213.41 | $209.00 | $209.86 | $207.06 | 401,039 |
| 2019-08-09 | $214.47 | $214.88 | $210.95 | $212.69 | $209.86 | 476,157 |
| 2019-08-08 | $215.58 | $217.13 | $212.86 | $216.22 | $213.34 | 770,056 |
| 2019-08-07 | $202.25 | $212.35 | $201.11 | $211.45 | $208.63 | 779,747 |
| 2019-08-06 | $199.07 | $205.48 | $199.00 | $205.20 | $202.47 | 877,220 |
| 2019-08-05 | $199.00 | $199.46 | $191.37 | $194.64 | $192.05 | 1,097,178 |
| 2019-08-02 | $217.90 | $218.28 | $188.21 | $205.49 | $202.75 | 2,374,006 |
| 2019-08-01 | $211.50 | $218.15 | $206.55 | $208.92 | $206.14 | 1,221,494 |
| 2019-07-31 | $214.63 | $217.33 | $208.59 | $211.08 | $208.27 | 693,581 |
| 2019-07-30 | $212.50 | $214.21 | $211.04 | $213.26 | $210.42 | 416,764 |
| 2019-07-29 | $213.95 | $216.07 | $210.21 | $214.36 | $211.50 | 504,517 |
| 2019-07-26 | $212.32 | $214.85 | $211.90 | $213.86 | $211.01 | 390,209 |
| 2019-07-25 | $214.36 | $214.36 | $209.72 | $210.73 | $207.92 | 464,656 |
| 2019-07-24 | $211.30 | $215.97 | $210.22 | $214.56 | $211.70 | 663,016 |
| 2019-07-23 | $208.80 | $211.55 | $207.92 | $211.04 | $208.23 | 592,355 |
| 2019-07-22 | $202.74 | $207.53 | $199.11 | $206.62 | $203.87 | 582,305 |
| 2019-07-19 | $207.58 | $208.46 | $205.65 | $205.92 | $203.18 | 435,507 |
| 2019-07-18 | $202.39 | $207.03 | $202.00 | $206.64 | $203.89 | 569,701 |
| 2019-07-17 | $203.97 | $205.59 | $201.51 | $203.00 | $200.29 | 595,421 |
| 2019-07-16 | $203.37 | $206.00 | $201.66 | $203.96 | $201.24 | 673,715 |
| 2019-07-15 | $200.75 | $204.59 | $199.79 | $203.70 | $200.99 | 657,285 |
| 2019-07-12 | $196.00 | $201.23 | $195.07 | $199.62 | $196.96 | 844,188 |
| 2019-07-11 | $195.00 | $197.41 | $193.37 | $195.15 | $192.55 | 481,192 |
| 2019-07-10 | $192.44 | $194.90 | $189.04 | $194.20 | $191.61 | 822,232 |
| 2019-07-09 | $187.29 | $193.06 | $186.40 | $193.00 | $190.43 | 644,209 |
| 2019-07-08 | $188.71 | $188.71 | $185.85 | $188.06 | $185.55 | 525,400 |
| 2019-07-05 | $189.38 | $191.22 | $185.71 | $190.40 | $187.86 | 437,397 |
| 2019-07-03 | $190.50 | $192.57 | $189.82 | $190.61 | $188.07 | 267,595 |
| 2019-07-02 | $191.60 | $192.92 | $188.76 | $190.02 | $187.49 | 443,214 |
| 2019-07-01 | $194.64 | $198.86 | $190.35 | $190.97 | $188.43 | 712,036 |
| 2019-06-28 | $188.58 | $192.50 | $184.71 | $188.06 | $185.55 | 773,709 |
| 2019-06-27 | $184.00 | $188.69 | $184.00 | $187.99 | $185.48 | 585,915 |
| 2019-06-26 | $181.40 | $183.00 | $179.00 | $182.51 | $180.08 | 522,211 |
| 2019-06-25 | $184.56 | $185.02 | $177.06 | $177.87 | $175.50 | 679,290 |
| 2019-06-24 | $185.85 | $188.80 | $185.33 | $185.50 | $183.03 | 683,214 |
| 2019-06-21 | $184.64 | $186.45 | $182.26 | $184.08 | $181.63 | 697,621 |
| 2019-06-20 | $187.60 | $188.76 | $184.63 | $185.89 | $183.41 | 459,450 |
| 2019-06-19 | $185.80 | $186.40 | $181.68 | $184.97 | $182.51 | 465,306 |
| 2019-06-18 | $176.08 | $186.31 | $175.94 | $184.70 | $182.24 | 1,028,549 |
| 2019-06-17 | $172.16 | $174.59 | $170.79 | $173.47 | $171.16 | 379,055 |
| 2019-06-14 | $171.86 | $173.92 | $170.11 | $172.34 | $170.04 | 405,708 |
| 2019-06-13 | $173.13 | $175.10 | $172.15 | $173.88 | $171.56 | 370,294 |
| 2019-06-12 | $172.53 | $174.97 | $171.30 | $172.50 | $170.10 | 503,979 |
| 2019-06-11 | $175.16 | $176.95 | $171.82 | $172.17 | $169.78 | 642,308 |
| 2019-06-10 | $165.66 | $174.00 | $165.36 | $173.21 | $170.80 | 945,543 |
| 2019-06-07 | $158.71 | $162.51 | $156.85 | $161.76 | $159.51 | 611,434 |
| 2019-06-06 | $152.88 | $157.45 | $152.00 | $156.61 | $154.43 | 492,644 |
| 2019-06-05 | $152.80 | $153.38 | $150.26 | $152.72 | $150.60 | 389,008 |
| 2019-06-04 | $147.76 | $150.79 | $145.52 | $150.66 | $148.57 | 584,476 |
| 2019-06-03 | $148.35 | $148.65 | $143.55 | $145.26 | $143.24 | 563,616 |
| 2019-05-31 | $146.28 | $150.37 | $146.00 | $146.93 | $144.89 | 468,152 |
| 2019-05-30 | $148.98 | $151.30 | $148.34 | $149.36 | $147.28 | 353,796 |
| 2019-05-29 | $146.65 | $149.56 | $144.05 | $148.26 | $146.20 | 580,710 |
| 2019-05-28 | $150.83 | $151.99 | $147.55 | $148.17 | $146.11 | 483,537 |
| 2019-05-24 | $151.49 | $152.66 | $149.03 | $150.26 | $148.17 | 645,719 |
| 2019-05-23 | $157.06 | $157.27 | $148.57 | $150.37 | $148.28 | 1,125,215 |
| 2019-05-22 | $161.19 | $163.10 | $159.54 | $160.37 | $158.14 | 304,457 |
| 2019-05-21 | $160.15 | $165.04 | $160.11 | $162.84 | $160.58 | 490,146 |
| 2019-05-20 | $158.50 | $159.57 | $155.75 | $158.09 | $155.89 | 699,270 |
| 2019-05-17 | $161.50 | $167.80 | $161.32 | $162.07 | $159.82 | 710,686 |
| 2019-05-16 | $165.63 | $166.38 | $162.05 | $163.17 | $160.90 | 738,745 |
| 2019-05-15 | $161.61 | $168.24 | $160.73 | $166.94 | $164.62 | 585,664 |
| 2019-05-14 | $159.53 | $163.98 | $159.00 | $163.39 | $161.12 | 583,620 |
| 2019-05-13 | $159.26 | $160.61 | $154.21 | $157.12 | $154.94 | 1,041,281 |
| 2019-05-10 | $164.37 | $167.86 | $161.00 | $164.62 | $162.33 | 825,953 |
| 2019-05-09 | $165.31 | $168.57 | $163.10 | $167.89 | $165.56 | 874,077 |
| 2019-05-08 | $168.45 | $170.85 | $165.14 | $168.85 | $166.50 | 907,631 |
| 2019-05-07 | $171.82 | $173.42 | $168.30 | $171.12 | $168.74 | 1,021,876 |
| 2019-05-06 | $164.86 | $176.34 | $163.29 | $175.31 | $172.87 | 1,326,972 |
| 2019-05-03 | $177.12 | $190.00 | $166.79 | $170.33 | $167.96 | 5,600,624 |
| 2019-05-02 | $156.28 | $161.75 | $156.12 | $156.60 | $154.42 | 1,384,019 |
| 2019-05-01 | $161.25 | $161.99 | $156.15 | $157.33 | $155.14 | 756,702 |
| 2019-04-30 | $157.84 | $161.31 | $156.43 | $159.60 | $157.38 | 757,232 |
| 2019-04-29 | $165.05 | $166.00 | $157.40 | $158.41 | $156.21 | 1,431,673 |
| 2019-04-26 | $161.89 | $169.81 | $161.00 | $168.18 | $165.84 | 698,067 |
| 2019-04-25 | $170.57 | $170.73 | $161.57 | $163.34 | $161.07 | 951,526 |
| 2019-04-24 | $172.03 | $174.87 | $171.08 | $171.31 | $168.93 | 444,918 |
| 2019-04-23 | $168.26 | $172.30 | $167.43 | $172.03 | $169.64 | 501,526 |
| 2019-04-22 | $167.69 | $169.09 | $166.20 | $168.28 | $165.94 | 479,666 |
| 2019-04-18 | $170.07 | $170.90 | $167.24 | $168.98 | $166.63 | 510,845 |
| 2019-04-17 | $174.12 | $174.87 | $170.06 | $170.24 | $167.87 | 388,357 |
| 2019-04-16 | $173.21 | $174.78 | $171.97 | $172.84 | $170.44 | 438,440 |
| 2019-04-15 | $171.56 | $173.45 | $169.87 | $172.64 | $170.24 | 584,470 |
| 2019-04-12 | $169.00 | $170.75 | $167.26 | $170.57 | $168.20 | 481,857 |
| 2019-04-11 | $164.50 | $168.56 | $164.50 | $167.87 | $165.54 | 419,391 |
| 2019-04-10 | $164.06 | $168.25 | $163.60 | $167.01 | $164.69 | 485,906 |
| 2019-04-09 | $165.27 | $166.13 | $163.47 | $164.35 | $162.07 | 340,199 |
| 2019-04-08 | $163.73 | $165.84 | $162.50 | $165.59 | $163.29 | 459,311 |
| 2019-04-05 | $163.95 | $165.85 | $163.50 | $163.95 | $161.67 | 420,276 |
| 2019-04-04 | $165.35 | $166.50 | $160.50 | $163.44 | $161.17 | 644,919 |
| 2019-04-03 | $161.99 | $167.81 | $161.31 | $165.31 | $163.01 | 1,227,501 |
| 2019-04-02 | $159.15 | $160.29 | $156.47 | $159.80 | $157.58 | 694,566 |
| 2019-04-01 | $154.66 | $158.75 | $154.66 | $158.36 | $156.16 | 755,295 |
| 2019-03-29 | $153.50 | $154.03 | $151.40 | $152.85 | $150.73 | 780,642 |
| 2019-03-28 | $152.41 | $153.63 | $151.36 | $152.17 | $150.06 | 679,407 |
| 2019-03-27 | $155.76 | $157.50 | $150.31 | $151.52 | $149.41 | 708,318 |
| 2019-03-26 | $155.51 | $156.88 | $153.00 | $156.04 | $153.87 | 578,727 |
| 2019-03-25 | $153.40 | $155.92 | $152.06 | $155.34 | $153.18 | 649,900 |
| 2019-03-22 | $159.39 | $159.94 | $154.06 | $154.31 | $152.17 | 663,180 |
| 2019-03-21 | $156.16 | $162.29 | $156.00 | $161.62 | $159.37 | 534,510 |
| 2019-03-20 | $158.52 | $159.01 | $153.13 | $155.95 | $153.78 | 437,956 |
| 2019-03-19 | $158.36 | $159.29 | $157.07 | $158.42 | $156.22 | 373,961 |
| 2019-03-18 | $156.12 | $158.23 | $154.60 | $157.61 | $155.42 | 415,762 |
| 2019-03-15 | $156.04 | $161.16 | $155.67 | $156.11 | $153.94 | 1,034,648 |
| 2019-03-14 | $155.91 | $156.50 | $154.25 | $154.80 | $152.65 | 453,594 |
| 2019-03-13 | $155.00 | $156.90 | $154.32 | $155.77 | $153.51 | 586,953 |
| 2019-03-12 | $153.13 | $154.99 | $151.11 | $154.82 | $152.57 | 575,171 |
| 2019-03-11 | $148.29 | $153.90 | $148.07 | $151.99 | $149.78 | 778,628 |
| 2019-03-08 | $145.20 | $148.00 | $143.89 | $147.49 | $145.35 | 777,962 |
| 2019-03-07 | $148.31 | $149.85 | $146.39 | $148.07 | $145.92 | 727,242 |
| 2019-03-06 | $152.36 | $152.58 | $149.25 | $150.53 | $148.34 | 679,228 |
| 2019-03-05 | $152.72 | $154.70 | $150.25 | $153.07 | $150.85 | 582,112 |
| 2019-03-04 | $153.28 | $154.50 | $149.73 | $152.92 | $150.70 | 844,911 |
| 2019-03-01 | $150.92 | $152.97 | $148.02 | $152.38 | $150.17 | 816,496 |
| 2019-02-28 | $148.28 | $151.43 | $147.07 | $149.24 | $147.07 | 880,408 |
| 2019-02-27 | $143.00 | $149.17 | $142.07 | $148.97 | $146.81 | 906,791 |
| 2019-02-26 | $144.89 | $145.42 | $139.14 | $144.45 | $142.35 | 1,653,588 |
| 2019-02-25 | $146.90 | $151.44 | $146.05 | $147.26 | $145.12 | 2,347,639 |
| 2019-02-22 | $129.95 | $146.58 | $129.10 | $145.77 | $143.65 | 5,089,073 |
| 2019-02-21 | $118.07 | $119.00 | $117.02 | $118.48 | $116.76 | 1,216,797 |
| 2019-02-20 | $118.96 | $121.73 | $118.12 | $118.95 | $117.22 | 918,896 |
| 2019-02-19 | $117.97 | $119.70 | $116.92 | $118.62 | $116.90 | 1,044,691 |
| 2019-02-15 | $117.54 | $118.58 | $115.62 | $118.49 | $116.77 | 674,921 |
| 2019-02-14 | $116.65 | $118.47 | $116.06 | $117.37 | $115.66 | 662,661 |
| 2019-02-13 | $117.01 | $118.77 | $115.90 | $117.65 | $115.94 | 561,243 |
| 2019-02-12 | $114.00 | $117.25 | $114.00 | $116.67 | $114.97 | 792,270 |
| 2019-02-11 | $111.03 | $113.39 | $109.90 | $112.92 | $111.28 | 654,493 |
| 2019-02-08 | $107.82 | $111.37 | $107.82 | $110.71 | $109.10 | 612,087 |
| 2019-02-07 | $109.72 | $113.24 | $108.08 | $110.05 | $108.45 | 624,520 |
| 2019-02-06 | $110.20 | $112.98 | $108.85 | $110.84 | $109.23 | 609,797 |
| 2019-02-05 | $106.44 | $110.63 | $106.01 | $109.37 | $107.78 | 708,828 |
| 2019-02-04 | $104.35 | $106.96 | $103.01 | $106.52 | $104.97 | 406,851 |
| 2019-02-01 | $103.55 | $104.94 | $102.74 | $104.56 | $103.04 | 407,944 |
| 2019-01-31 | $102.65 | $104.80 | $101.10 | $103.83 | $102.32 | 583,238 |
| 2019-01-30 | $103.76 | $104.17 | $101.05 | $102.99 | $101.49 | 705,470 |
| 2019-01-29 | $102.23 | $102.94 | $100.97 | $102.15 | $100.67 | 345,440 |
| 2019-01-28 | $99.25 | $103.99 | $99.02 | $102.30 | $100.81 | 773,657 |
| 2019-01-25 | $99.95 | $103.69 | $99.38 | $102.39 | $100.90 | 650,811 |
| 2019-01-24 | $95.75 | $99.95 | $95.75 | $98.86 | $97.42 | 720,466 |
| 2019-01-23 | $95.00 | $95.93 | $92.89 | $94.96 | $93.58 | 675,979 |
| 2019-01-22 | $98.60 | $98.66 | $93.19 | $94.17 | $92.80 | 774,326 |
| 2019-01-18 | $98.00 | $101.00 | $97.66 | $100.01 | $98.56 | 700,162 |
| 2019-01-17 | $95.34 | $98.99 | $94.39 | $97.40 | $95.98 | 597,234 |
| 2019-01-16 | $96.25 | $97.86 | $95.78 | $96.24 | $94.84 | 644,442 |
| 2019-01-15 | $93.77 | $96.23 | $93.67 | $95.98 | $94.59 | 676,132 |
| 2019-01-14 | $94.18 | $95.30 | $92.11 | $93.17 | $91.82 | 538,920 |
| 2019-01-11 | $92.70 | $96.34 | $92.65 | $95.60 | $94.21 | 641,262 |
| 2019-01-10 | $87.07 | $94.16 | $87.06 | $93.23 | $91.88 | 874,030 |
| 2019-01-09 | $88.22 | $91.14 | $87.30 | $87.78 | $86.50 | 825,297 |
| 2019-01-08 | $85.84 | $87.31 | $82.83 | $87.23 | $85.96 | 1,129,312 |
| 2019-01-07 | $83.48 | $85.82 | $82.13 | $84.57 | $83.34 | 1,060,100 |
| 2019-01-04 | $80.73 | $85.52 | $80.01 | $83.07 | $81.86 | 1,256,238 |
| 2019-01-03 | $86.76 | $87.49 | $78.78 | $79.31 | $78.16 | 2,123,538 |
| 2019-01-02 | $91.04 | $93.88 | $90.48 | $91.16 | $89.84 | 682,119 |
| 2018-12-31 | $92.01 | $95.00 | $91.34 | $93.57 | $92.21 | 680,346 |
| 2018-12-28 | $91.85 | $93.74 | $90.01 | $92.25 | $90.91 | 486,598 |
| 2018-12-27 | $87.76 | $91.30 | $87.30 | $91.16 | $89.84 | 643,638 |
| 2018-12-26 | $83.06 | $89.67 | $82.73 | $89.57 | $88.27 | 665,991 |
| 2018-12-24 | $84.45 | $85.55 | $81.64 | $82.96 | $81.75 | 486,619 |
| 2018-12-21 | $92.07 | $92.07 | $85.44 | $86.11 | $84.86 | 1,256,927 |
| 2018-12-20 | $92.29 | $95.03 | $87.95 | $90.73 | $89.41 | 835,393 |
| 2018-12-19 | $95.42 | $97.90 | $92.35 | $92.87 | $91.52 | 685,497 |
| 2018-12-18 | $95.06 | $99.48 | $95.06 | $96.16 | $94.76 | 702,379 |
| 2018-12-17 | $94.45 | $98.94 | $91.88 | $95.04 | $93.66 | 939,911 |
| 2018-12-14 | $94.75 | $97.58 | $94.19 | $95.06 | $93.68 | 650,313 |
| 2018-12-13 | $97.68 | $98.68 | $95.86 | $96.45 | $95.05 | 630,784 |
| 2018-12-12 | $97.56 | $99.32 | $95.57 | $97.06 | $95.59 | 662,105 |
| 2018-12-11 | $97.55 | $98.23 | $95.44 | $96.01 | $94.56 | 792,411 |
| 2018-12-10 | $96.00 | $96.30 | $93.18 | $95.31 | $93.87 | 1,174,572 |
| 2018-12-07 | $98.21 | $99.44 | $93.79 | $95.38 | $93.94 | 8,897,411 |
| 2018-12-06 | $93.00 | $99.47 | $92.50 | $98.59 | $97.10 | 3,182,907 |
| 2018-12-04 | $94.82 | $95.71 | $91.57 | $91.75 | $90.36 | 618,107 |
| 2018-12-03 | $94.88 | $97.18 | $93.88 | $95.69 | $94.24 | 826,168 |
| 2018-11-30 | $91.09 | $92.48 | $89.56 | $91.84 | $90.45 | 733,508 |
| 2018-11-29 | $89.62 | $92.50 | $89.36 | $91.58 | $90.19 | 913,624 |
| 2018-11-28 | $91.75 | $91.98 | $88.86 | $90.35 | $88.98 | 813,806 |
| 2018-11-27 | $90.82 | $92.58 | $89.34 | $90.04 | $88.68 | 616,183 |
| 2018-11-26 | $89.19 | $91.80 | $88.96 | $91.29 | $89.91 | 582,182 |
| 2018-11-23 | $86.85 | $90.49 | $86.85 | $88.07 | $86.74 | 221,068 |
| 2018-11-21 | $88.74 | $90.23 | $87.70 | $87.79 | $86.46 | 381,673 |
| 2018-11-20 | $83.93 | $88.53 | $83.03 | $86.80 | $85.49 | 773,946 |
| 2018-11-19 | $89.65 | $89.65 | $86.31 | $87.26 | $85.94 | 664,456 |
| 2018-11-16 | $88.38 | $91.59 | $87.50 | $90.53 | $89.16 | 661,713 |
| 2018-11-15 | $87.26 | $91.10 | $87.26 | $90.84 | $89.46 | 616,831 |
| 2018-11-14 | $88.21 | $89.44 | $86.38 | $87.66 | $86.33 | 549,322 |
| 2018-11-13 | $85.39 | $90.20 | $85.39 | $87.16 | $85.84 | 1,169,189 |
| 2018-11-12 | $94.90 | $95.02 | $83.52 | $84.93 | $83.64 | 2,674,094 |
| 2018-11-09 | $99.14 | $99.88 | $96.34 | $97.70 | $96.22 | 654,113 |
| 2018-11-08 | $97.25 | $101.74 | $97.00 | $100.83 | $99.30 | 661,855 |
| 2018-11-07 | $99.33 | $100.93 | $97.35 | $97.70 | $96.22 | 1,384,777 |
| 2018-11-06 | $98.68 | $99.08 | $95.20 | $98.00 | $96.52 | 1,594,980 |
| 2018-11-05 | $101.91 | $104.00 | $98.22 | $99.56 | $98.05 | 1,731,249 |
| 2018-11-02 | $95.00 | $103.48 | $91.36 | $103.06 | $101.50 | 7,579,576 |
| 2018-11-01 | $124.50 | $130.01 | $122.30 | $129.65 | $127.69 | 2,433,443 |
| 2018-10-31 | $111.53 | $124.10 | $111.52 | $123.01 | $121.15 | 2,168,844 |
| 2018-10-30 | $100.84 | $108.45 | $100.01 | $108.14 | $106.50 | 831,879 |
| 2018-10-29 | $107.16 | $108.74 | $99.58 | $101.31 | $99.78 | 965,646 |
| 2018-10-26 | $102.16 | $105.62 | $101.01 | $104.39 | $102.81 | 721,240 |
| 2018-10-25 | $101.51 | $105.84 | $99.60 | $105.70 | $104.10 | 860,219 |
| 2018-10-24 | $109.16 | $110.51 | $99.78 | $99.85 | $98.34 | 1,157,014 |
| 2018-10-23 | $107.51 | $111.60 | $106.63 | $110.94 | $109.26 | 827,176 |
| 2018-10-22 | $112.10 | $112.50 | $107.40 | $110.57 | $108.90 | 570,909 |
| 2018-10-19 | $116.33 | $116.72 | $111.20 | $111.35 | $109.66 | 711,267 |
| 2018-10-18 | $117.19 | $118.06 | $113.96 | $115.57 | $113.82 | 538,658 |
| 2018-10-17 | $120.16 | $120.96 | $116.26 | $118.32 | $116.53 | 779,247 |
| 2018-10-16 | $117.81 | $122.21 | $117.00 | $120.94 | $119.11 | 848,300 |
| 2018-10-15 | $111.99 | $116.45 | $110.77 | $115.64 | $113.89 | 697,720 |
| 2018-10-12 | $114.32 | $115.71 | $110.05 | $112.41 | $110.71 | 596,996 |
| 2018-10-11 | $105.89 | $112.74 | $105.89 | $109.35 | $107.69 | 1,070,642 |
| 2018-10-10 | $115.29 | $116.00 | $107.60 | $107.84 | $106.21 | 1,129,423 |
| 2018-10-09 | $117.00 | $118.19 | $115.45 | $116.33 | $114.57 | 396,184 |
| 2018-10-08 | $117.05 | $118.83 | $113.06 | $117.02 | $115.25 | 783,412 |
| 2018-10-05 | $121.71 | $123.60 | $115.22 | $116.95 | $115.18 | 909,191 |
| 2018-10-04 | $123.65 | $124.37 | $119.25 | $122.16 | $120.31 | 1,030,485 |
| 2018-10-03 | $120.65 | $125.55 | $120.65 | $125.03 | $123.14 | 830,816 |
| 2018-10-02 | $119.71 | $124.26 | $119.71 | $120.13 | $118.31 | 636,867 |
| 2018-10-01 | $118.23 | $120.93 | $117.41 | $120.21 | $118.39 | 554,568 |
| 2018-09-28 | $116.35 | $119.50 | $116.35 | $117.90 | $116.11 | 595,261 |
| 2018-09-27 | $116.65 | $118.85 | $116.30 | $117.10 | $115.33 | 622,209 |
| 2018-09-26 | $121.55 | $121.70 | $116.35 | $116.45 | $114.69 | 904,489 |
| 2018-09-25 | $122.90 | $123.29 | $120.85 | $121.75 | $119.91 | 581,107 |
| 2018-09-24 | $119.65 | $124.05 | $119.51 | $121.65 | $119.81 | 727,312 |
| 2018-09-21 | $121.25 | $123.60 | $120.54 | $121.45 | $119.61 | 941,593 |
| 2018-09-20 | $118.55 | $121.50 | $117.10 | $121.35 | $119.51 | 1,347,180 |
| 2018-09-19 | $116.15 | $118.50 | $115.51 | $117.90 | $116.11 | 685,614 |
| 2018-09-18 | $121.00 | $122.05 | $116.70 | $116.75 | $114.98 | 1,224,823 |
| 2018-09-17 | $118.90 | $122.45 | $117.50 | $120.25 | $118.43 | 1,066,340 |
| 2018-09-14 | $120.20 | $120.25 | $115.70 | $119.90 | $118.08 | 1,638,112 |
| 2018-09-13 | $124.00 | $124.25 | $118.50 | $120.80 | $118.97 | 1,100,677 |
| 2018-09-12 | $128.85 | $128.85 | $123.35 | $123.70 | $121.77 | 1,090,232 |
| 2018-09-11 | $126.80 | $128.65 | $125.68 | $127.65 | $125.65 | 620,658 |
| 2018-09-10 | $125.10 | $128.70 | $122.25 | $127.60 | $125.61 | 927,550 |
| 2018-09-07 | $121.45 | $124.70 | $120.30 | $124.10 | $122.16 | 781,080 |
| 2018-09-06 | $128.10 | $128.45 | $122.00 | $122.65 | $120.73 | 1,159,473 |
| 2018-09-05 | $126.40 | $128.75 | $123.30 | $127.65 | $125.65 | 1,373,219 |
| 2018-09-04 | $122.00 | $125.20 | $121.00 | $124.50 | $122.55 | 738,761 |
| 2018-08-31 | $121.90 | $124.25 | $121.20 | $122.40 | $120.49 | 563,629 |
| 2018-08-30 | $123.50 | $125.05 | $120.60 | $121.55 | $119.65 | 1,010,001 |
| 2018-08-29 | $129.25 | $130.35 | $121.35 | $124.45 | $122.50 | 1,733,051 |
| 2018-08-28 | $126.75 | $130.60 | $126.75 | $128.95 | $126.93 | 1,328,966 |
| 2018-08-27 | $123.20 | $126.70 | $123.20 | $125.30 | $123.34 | 973,703 |
| 2018-08-24 | $122.75 | $123.15 | $120.68 | $122.00 | $120.09 | 646,302 |
| 2018-08-23 | $121.55 | $122.70 | $120.95 | $121.60 | $119.70 | 547,410 |
| 2018-08-22 | $120.60 | $122.00 | $119.20 | $121.40 | $119.50 | 641,166 |
| 2018-08-21 | $117.65 | $122.55 | $117.55 | $121.35 | $119.45 | 1,068,660 |
| 2018-08-20 | $115.65 | $118.78 | $115.21 | $117.10 | $115.27 | 770,867 |
| 2018-08-17 | $115.15 | $117.35 | $114.35 | $115.65 | $113.84 | 813,971 |
| 2018-08-16 | $117.55 | $119.65 | $116.20 | $116.35 | $114.53 | 1,127,430 |
| 2018-08-15 | $118.10 | $119.05 | $113.35 | $116.20 | $114.38 | 1,783,288 |
| 2018-08-14 | $118.35 | $120.85 | $117.00 | $119.00 | $117.14 | 1,383,600 |
| 2018-08-13 | $115.00 | $119.67 | $114.15 | $117.60 | $115.76 | 1,966,200 |
| 2018-08-10 | $111.25 | $118.35 | $110.06 | $114.85 | $113.05 | 4,426,421 |
| 2018-08-09 | $101.55 | $103.10 | $99.91 | $101.15 | $99.57 | 1,523,228 |
| 2018-08-08 | $106.10 | $106.20 | $101.55 | $102.00 | $100.41 | 1,289,117 |
| 2018-08-07 | $103.60 | $106.25 | $103.15 | $105.70 | $104.05 | 952,185 |
| 2018-08-06 | $101.10 | $103.81 | $99.83 | $102.90 | $101.29 | 709,747 |
| 2018-08-03 | $102.00 | $102.80 | $99.70 | $100.85 | $99.27 | 830,403 |
| 2018-08-02 | $98.55 | $101.95 | $98.50 | $100.75 | $99.18 | 861,719 |
| 2018-08-01 | $98.55 | $102.70 | $98.05 | $99.85 | $98.29 | 1,060,650 |
| 2018-07-31 | $96.85 | $99.05 | $96.15 | $96.30 | $94.79 | 586,835 |
| 2018-07-30 | $99.40 | $99.87 | $95.65 | $96.35 | $94.84 | 709,268 |
| 2018-07-27 | $101.15 | $103.30 | $97.70 | $99.15 | $97.60 | 877,250 |
| 2018-07-26 | $99.00 | $101.25 | $98.75 | $101.00 | $99.42 | 910,653 |
| 2018-07-25 | $97.20 | $100.00 | $95.40 | $99.85 | $98.29 | 831,603 |
| 2018-07-24 | $99.00 | $100.30 | $95.70 | $96.85 | $95.34 | 912,069 |
| 2018-07-23 | $95.25 | $98.50 | $93.50 | $97.85 | $96.32 | 701,399 |
| 2018-07-20 | $97.60 | $97.60 | $94.10 | $95.65 | $94.15 | 652,936 |
| 2018-07-19 | $97.25 | $98.60 | $96.91 | $97.90 | $96.37 | 626,054 |
| 2018-07-18 | $96.00 | $98.55 | $95.85 | $98.15 | $96.62 | 792,914 |
| 2018-07-17 | $94.75 | $96.83 | $94.20 | $95.95 | $94.45 | 785,742 |
| 2018-07-16 | $94.45 | $97.25 | $94.44 | $95.35 | $93.86 | 1,036,465 |
| 2018-07-13 | $93.20 | $95.85 | $93.10 | $93.55 | $92.09 | 881,323 |
| 2018-07-12 | $89.85 | $93.85 | $89.40 | $93.65 | $92.19 | 933,489 |
| 2018-07-11 | $91.45 | $92.08 | $88.45 | $89.10 | $87.71 | 720,547 |
| 2018-07-10 | $92.05 | $92.95 | $90.80 | $92.55 | $91.10 | 577,709 |
| 2018-07-09 | $89.60 | $92.05 | $88.80 | $91.95 | $90.51 | 756,492 |
| 2018-07-06 | $87.50 | $88.90 | $86.05 | $88.60 | $87.22 | 623,861 |
| 2018-07-05 | $84.55 | $87.85 | $84.15 | $87.70 | $86.33 | 813,956 |
| 2018-07-03 | $83.95 | $85.73 | $82.65 | $83.55 | $82.24 | 470,723 |
| 2018-07-02 | $84.55 | $85.15 | $83.05 | $83.85 | $82.54 | 792,254 |
| 2018-06-29 | $84.00 | $86.90 | $83.85 | $86.00 | $84.66 | 1,579,463 |
| 2018-06-28 | $80.50 | $83.20 | $78.75 | $83.00 | $81.70 | 1,138,271 |
| 2018-06-27 | $83.40 | $84.15 | $80.70 | $80.75 | $79.49 | 860,898 |
| 2018-06-26 | $81.75 | $83.15 | $80.80 | $83.05 | $81.75 | 1,241,199 |
| 2018-06-25 | $85.50 | $85.79 | $80.63 | $81.30 | $80.03 | 1,728,179 |
| 2018-06-22 | $87.50 | $87.50 | $83.70 | $86.45 | $85.10 | 1,431,751 |
| 2018-06-21 | $87.95 | $88.60 | $86.40 | $86.75 | $85.39 | 745,308 |
| 2018-06-20 | $89.70 | $90.50 | $87.05 | $87.95 | $86.58 | 1,064,045 |
| 2018-06-19 | $88.35 | $88.90 | $85.20 | $88.70 | $87.31 | 1,656,020 |
| 2018-06-18 | $92.10 | $92.95 | $89.25 | $90.25 | $88.84 | 1,691,979 |
| 2018-06-15 | $95.90 | $96.15 | $90.80 | $93.95 | $92.48 | 2,777,105 |
| 2018-06-14 | $99.45 | $100.30 | $98.08 | $98.60 | $97.06 | 718,916 |
| 2018-06-13 | $99.15 | $99.85 | $97.80 | $98.85 | $97.25 | 1,051,534 |
| 2018-06-12 | $100.20 | $102.25 | $98.55 | $99.20 | $97.59 | 1,048,594 |
| 2018-06-11 | $96.70 | $100.60 | $95.76 | $100.25 | $98.62 | 1,078,079 |
| 2018-06-08 | $96.30 | $97.17 | $94.90 | $96.65 | $95.08 | 1,038,105 |
| 2018-06-07 | $99.40 | $99.85 | $97.01 | $98.25 | $96.66 | 906,933 |
| 2018-06-06 | $100.70 | $101.45 | $97.50 | $99.20 | $97.59 | 1,033,026 |
| 2018-06-05 | $99.95 | $101.88 | $98.30 | $100.05 | $98.43 | 1,133,549 |
| 2018-06-04 | $99.85 | $101.20 | $97.30 | $99.15 | $97.54 | 1,130,779 |
| 2018-06-01 | $99.40 | $100.65 | $97.50 | $99.55 | $97.93 | 1,613,191 |
| 2018-05-31 | $98.60 | $99.30 | $95.66 | $99.00 | $97.39 | 2,367,555 |
| 2018-05-30 | $104.40 | $104.40 | $97.40 | $98.95 | $97.34 | 3,628,743 |
| 2018-05-29 | $116.65 | $117.35 | $103.35 | $103.60 | $101.92 | 8,284,800 |
| 2018-05-25 | $98.40 | $100.40 | $98.02 | $99.65 | $98.03 | 650,390 |
| 2018-05-24 | $97.05 | $98.80 | $96.15 | $97.90 | $96.31 | 482,745 |
| 2018-05-23 | $96.05 | $97.15 | $95.20 | $97.10 | $95.52 | 516,042 |
| 2018-05-22 | $98.00 | $98.35 | $96.80 | $97.15 | $95.57 | 645,132 |
| 2018-05-21 | $95.50 | $97.00 | $95.25 | $96.50 | $94.93 | 611,848 |
| 2018-05-18 | $97.30 | $97.56 | $93.85 | $94.10 | $92.57 | 1,428,371 |
| 2018-05-17 | $100.30 | $101.52 | $98.80 | $99.90 | $98.28 | 585,220 |
| 2018-05-16 | $98.05 | $101.55 | $98.05 | $100.75 | $99.11 | 694,344 |
| 2018-05-15 | $98.60 | $99.35 | $97.60 | $98.30 | $96.70 | 499,293 |
| 2018-05-14 | $99.05 | $101.50 | $98.81 | $99.35 | $97.74 | 705,756 |
| 2018-05-11 | $97.85 | $99.70 | $97.60 | $98.10 | $96.51 | 655,301 |
| 2018-05-10 | $97.10 | $99.65 | $96.05 | $98.30 | $96.70 | 902,002 |
| 2018-05-09 | $98.75 | $99.15 | $95.60 | $96.55 | $94.98 | 1,034,921 |
| 2018-05-08 | $94.15 | $100.60 | $93.80 | $98.50 | $96.90 | 1,502,974 |
| 2018-05-07 | $103.90 | $104.40 | $94.50 | $95.45 | $93.90 | 2,976,694 |
| 2018-05-04 | $89.10 | $103.05 | $87.80 | $102.20 | $100.54 | 3,872,510 |
| 2018-05-03 | $90.45 | $92.40 | $89.80 | $90.90 | $89.42 | 1,631,085 |
| 2018-05-02 | $91.40 | $93.35 | $89.35 | $91.80 | $90.31 | 1,304,247 |
| 2018-05-01 | $88.00 | $90.10 | $87.90 | $89.75 | $88.29 | 938,398 |
| 2018-04-30 | $89.15 | $89.70 | $87.45 | $88.05 | $86.62 | 896,458 |
| 2018-04-27 | $91.15 | $91.29 | $87.75 | $89.20 | $87.75 | 944,744 |
| 2018-04-26 | $88.00 | $90.85 | $86.85 | $90.55 | $89.08 | 1,126,509 |
| 2018-04-25 | $90.35 | $91.10 | $87.25 | $87.55 | $86.13 | 1,051,413 |
| 2018-04-24 | $93.35 | $94.60 | $89.20 | $90.35 | $88.88 | 882,332 |
| 2018-04-23 | $94.15 | $95.10 | $92.50 | $93.20 | $91.69 | 766,663 |
| 2018-04-20 | $94.60 | $95.60 | $93.50 | $94.05 | $92.52 | 919,074 |
| 2018-04-19 | $97.90 | $98.15 | $94.08 | $94.75 | $93.21 | 1,178,651 |
| 2018-04-18 | $98.05 | $100.55 | $98.05 | $99.30 | $97.69 | 758,064 |
| 2018-04-17 | $99.00 | $101.20 | $98.00 | $98.20 | $96.61 | 758,929 |
| 2018-04-16 | $99.30 | $99.70 | $96.60 | $98.60 | $97.00 | 749,876 |
| 2018-04-13 | $103.05 | $103.45 | $98.50 | $99.35 | $97.74 | 909,796 |
| 2018-04-12 | $100.90 | $104.00 | $99.20 | $102.75 | $101.08 | 1,103,538 |
| 2018-04-11 | $99.45 | $101.40 | $98.85 | $100.15 | $98.52 | 1,011,422 |
| 2018-04-10 | $100.70 | $101.55 | $98.49 | $100.85 | $99.21 | 1,097,514 |
| 2018-04-09 | $99.00 | $100.78 | $98.06 | $98.90 | $97.29 | 929,286 |
| 2018-04-06 | $102.00 | $103.95 | $96.90 | $98.30 | $96.70 | 1,114,827 |
| 2018-04-05 | $101.80 | $104.55 | $101.09 | $101.33 | $99.69 | 993,771 |
| 2018-04-04 | $93.50 | $101.65 | $92.85 | $100.70 | $99.07 | 1,435,852 |
| 2018-04-03 | $98.75 | $99.65 | $95.45 | $97.60 | $96.02 | 1,661,750 |
| 2018-04-02 | $100.10 | $101.45 | $96.55 | $97.55 | $95.97 | 1,206,842 |
| 2018-03-29 | $100.20 | $102.55 | $100.06 | $101.00 | $99.36 | 1,172,735 |
| 2018-03-28 | $104.30 | $104.30 | $99.01 | $99.60 | $97.98 | 1,859,123 |
| 2018-03-27 | $108.00 | $108.25 | $104.65 | $105.30 | $103.59 | 1,237,497 |
| 2018-03-26 | $107.65 | $110.10 | $106.08 | $107.35 | $105.61 | 1,472,255 |
| 2018-03-23 | $110.20 | $111.15 | $105.10 | $105.25 | $103.54 | 1,330,348 |
| 2018-03-22 | $113.35 | $113.65 | $109.80 | $110.20 | $108.41 | 1,188,056 |
| 2018-03-21 | $116.90 | $119.30 | $114.35 | $114.95 | $113.08 | 1,422,090 |
| 2018-03-20 | $112.95 | $117.45 | $111.55 | $115.98 | $114.10 | 2,554,849 |
| 2018-03-19 | $114.00 | $114.05 | $104.15 | $109.00 | $107.23 | 5,430,421 |
| 2018-03-16 | $123.50 | $124.83 | $123.00 | $124.00 | $121.99 | 783,601 |
| 2018-03-15 | $125.55 | $126.60 | $122.05 | $123.55 | $121.54 | 905,978 |
| 2018-03-14 | $126.25 | $127.40 | $125.15 | $125.80 | $123.76 | 658,652 |
| 2018-03-13 | $129.40 | $129.60 | $125.05 | $126.25 | $124.14 | 952,427 |
| 2018-03-12 | $133.90 | $134.55 | $128.15 | $128.40 | $126.26 | 1,336,011 |
| 2018-03-09 | $126.40 | $132.75 | $126.40 | $132.05 | $129.84 | 1,592,252 |
| 2018-03-08 | $125.85 | $127.10 | $123.62 | $124.85 | $122.77 | 836,834 |
| 2018-03-07 | $120.70 | $125.00 | $120.70 | $124.60 | $122.52 | 1,015,800 |
| 2018-03-06 | $120.90 | $123.95 | $119.60 | $122.15 | $120.11 | 1,350,218 |
| 2018-03-05 | $121.10 | $122.42 | $119.20 | $120.45 | $118.44 | 1,915,128 |
| 2018-03-02 | $122.45 | $125.80 | $120.15 | $123.55 | $121.49 | 1,876,639 |
| 2018-03-01 | $129.05 | $129.65 | $125.01 | $125.55 | $123.45 | 1,808,203 |
| 2018-02-28 | $130.65 | $132.10 | $128.40 | $129.80 | $127.63 | 1,108,189 |
| 2018-02-27 | $131.45 | $132.95 | $129.45 | $130.05 | $127.88 | 1,262,895 |
| 2018-02-26 | $130.65 | $133.00 | $127.50 | $131.57 | $129.37 | 2,576,828 |
| 2018-02-23 | $132.50 | $137.50 | $128.75 | $130.40 | $128.22 | 7,652,290 |
| 2018-02-22 | $157.45 | $157.50 | $151.90 | $154.90 | $152.31 | 2,018,379 |
| 2018-02-21 | $164.95 | $165.85 | $155.50 | $155.60 | $153.00 | 1,813,495 |
| 2018-02-20 | $154.95 | $162.90 | $154.60 | $161.10 | $158.41 | 1,814,589 |
| 2018-02-16 | $160.05 | $161.45 | $154.15 | $154.95 | $152.36 | 1,516,492 |
| 2018-02-15 | $164.15 | $164.75 | $158.60 | $162.00 | $159.29 | 1,876,326 |
| 2018-02-14 | $159.25 | $167.70 | $156.60 | $159.15 | $156.49 | 3,740,061 |
| 2018-02-13 | $147.00 | $147.35 | $144.21 | $146.10 | $143.66 | 797,433 |
| 2018-02-12 | $146.10 | $151.00 | $145.30 | $147.95 | $145.48 | 1,446,232 |
| 2018-02-09 | $141.20 | $146.40 | $137.10 | $143.35 | $140.96 | 1,899,040 |
| 2018-02-08 | $149.95 | $151.00 | $139.60 | $139.80 | $137.47 | 1,896,883 |
| 2018-02-07 | $155.40 | $156.70 | $147.75 | $150.05 | $147.54 | 1,310,448 |
| 2018-02-06 | $141.00 | $156.75 | $140.00 | $155.45 | $152.85 | 1,953,163 |
| 2018-02-05 | $152.05 | $155.75 | $146.00 | $146.65 | $144.20 | 1,786,761 |
| 2018-02-02 | $157.65 | $161.00 | $152.51 | $155.85 | $153.25 | 1,939,008 |
| 2018-02-01 | $157.60 | $157.99 | $152.10 | $155.00 | $152.41 | 1,827,282 |
| 2018-01-31 | $165.15 | $166.90 | $157.50 | $159.40 | $156.74 | 1,551,084 |
| 2018-01-30 | $158.25 | $165.10 | $154.10 | $164.20 | $161.46 | 1,720,560 |
| 2018-01-29 | $170.00 | $170.45 | $158.25 | $162.80 | $160.08 | 3,010,299 |
| 2018-01-26 | $165.00 | $170.75 | $158.25 | $170.45 | $167.60 | 3,619,858 |
| 2018-01-25 | $181.60 | $181.60 | $167.20 | $168.25 | $165.44 | 2,803,061 |
| 2018-01-24 | $191.00 | $191.99 | $173.60 | $178.50 | $175.52 | 3,500,504 |
| 2018-01-23 | $200.00 | $200.10 | $188.25 | $189.35 | $186.19 | 2,119,282 |
| 2018-01-22 | $204.00 | $204.68 | $194.00 | $199.00 | $195.68 | 1,573,163 |
| 2018-01-19 | $206.50 | $209.00 | $202.51 | $203.65 | $200.25 | 796,219 |
| 2018-01-18 | $204.20 | $208.20 | $203.06 | $205.60 | $202.17 | 941,740 |
| 2018-01-17 | $199.05 | $205.00 | $199.05 | $203.45 | $200.05 | 1,009,400 |
| 2018-01-16 | $200.00 | $201.50 | $196.61 | $198.40 | $195.09 | 950,192 |
| 2018-01-12 | $199.35 | $203.30 | $196.40 | $196.60 | $193.32 | 918,723 |
| 2018-01-11 | $194.85 | $198.00 | $193.05 | $197.80 | $194.50 | 572,314 |
| 2018-01-10 | $190.90 | $193.85 | $189.20 | $192.60 | $189.38 | 711,610 |
| 2018-01-09 | $195.95 | $198.30 | $190.55 | $194.85 | $191.60 | 1,219,719 |
| 2018-01-08 | $179.80 | $197.25 | $177.10 | $194.85 | $191.60 | 1,999,451 |
| 2018-01-05 | $178.45 | $181.65 | $177.81 | $179.30 | $176.31 | 556,275 |
| 2018-01-04 | $181.80 | $184.00 | $175.05 | $176.50 | $173.55 | 705,638 |
| 2018-01-03 | $174.40 | $182.49 | $174.15 | $180.40 | $177.39 | 898,353 |
| 2018-01-02 | $173.65 | $176.35 | $172.05 | $173.75 | $170.85 | 559,201 |
| 2017-12-29 | $174.95 | $177.99 | $171.10 | $172.65 | $169.77 | 425,738 |
| 2017-12-28 | $177.15 | $178.45 | $174.10 | $174.80 | $171.88 | 447,913 |
| 2017-12-27 | $170.50 | $176.95 | $170.15 | $176.35 | $173.41 | 752,643 |
| 2017-12-26 | $172.30 | $172.94 | $165.20 | $170.60 | $167.75 | 1,086,336 |
| 2017-12-22 | $176.60 | $177.75 | $174.13 | $175.55 | $172.62 | 475,100 |
| 2017-12-21 | $180.65 | $182.15 | $176.60 | $176.90 | $173.95 | 405,062 |
| 2017-12-20 | $180.30 | $181.21 | $177.50 | $180.85 | $177.83 | 584,170 |
| 2017-12-19 | $178.00 | $180.00 | $174.60 | $179.35 | $176.36 | 730,026 |
| 2017-12-18 | $172.95 | $178.95 | $172.26 | $178.35 | $175.37 | 842,379 |
| 2017-12-15 | $171.50 | $172.60 | $170.00 | $170.55 | $167.70 | 618,357 |
| 2017-12-14 | $168.80 | $171.25 | $168.60 | $170.50 | $167.65 | 462,735 |
| 2017-12-13 | $169.75 | $172.15 | $168.85 | $169.15 | $166.30 | 471,483 |
| 2017-12-12 | $171.15 | $173.15 | $168.00 | $169.50 | $166.64 | 690,389 |
| 2017-12-11 | $174.70 | $176.80 | $169.21 | $171.60 | $168.70 | 833,253 |
| 2017-12-08 | $177.15 | $184.80 | $172.10 | $172.70 | $169.79 | 1,942,619 |
| 2017-12-07 | $165.65 | $169.90 | $165.65 | $167.35 | $164.53 | 676,983 |
| 2017-12-06 | $163.15 | $166.40 | $160.70 | $164.05 | $161.28 | 1,234,996 |
| 2017-12-05 | $165.15 | $170.15 | $158.00 | $166.00 | $163.20 | 1,338,424 |
| 2017-12-04 | $180.45 | $181.50 | $166.10 | $167.55 | $164.72 | 1,540,107 |
| 2017-12-01 | $179.00 | $179.80 | $172.00 | $176.70 | $173.72 | 1,348,190 |
| 2017-11-30 | $185.20 | $185.20 | $179.63 | $181.00 | $177.95 | 1,041,010 |
| 2017-11-29 | $185.80 | $186.19 | $171.15 | $179.65 | $176.62 | 1,973,720 |
| 2017-11-28 | $185.95 | $187.85 | $182.50 | $186.00 | $182.86 | 823,920 |
| 2017-11-27 | $189.10 | $189.60 | $184.16 | $185.85 | $182.71 | 1,002,920 |
| 2017-11-24 | $191.00 | $192.75 | $189.20 | $190.95 | $187.73 | 526,848 |
| 2017-11-22 | $188.80 | $189.90 | $184.60 | $189.60 | $186.40 | 910,561 |
| 2017-11-21 | $182.65 | $186.55 | $182.06 | $186.50 | $183.35 | 672,514 |
| 2017-11-20 | $181.25 | $184.40 | $181.25 | $181.50 | $178.44 | 677,899 |
| 2017-11-17 | $180.00 | $182.65 | $179.35 | $181.00 | $177.95 | 684,361 |
| 2017-11-16 | $174.30 | $179.90 | $173.70 | $179.25 | $176.23 | 773,780 |
| 2017-11-15 | $175.80 | $176.20 | $167.65 | $172.85 | $169.93 | 1,054,761 |
| 2017-11-14 | $177.00 | $178.45 | $174.31 | $177.45 | $174.46 | 725,231 |
| 2017-11-13 | $175.95 | $178.71 | $174.15 | $177.05 | $174.06 | 908,116 |
| 2017-11-10 | $170.00 | $176.50 | $169.06 | $175.90 | $172.93 | 1,183,822 |
| 2017-11-09 | $166.50 | $169.95 | $165.40 | $169.60 | $166.74 | 778,693 |
| 2017-11-08 | $168.85 | $170.00 | $166.10 | $168.70 | $165.85 | 980,564 |
| 2017-11-07 | $164.75 | $167.85 | $162.30 | $167.58 | $164.75 | 1,057,612 |
| 2017-11-06 | $160.10 | $164.00 | $156.30 | $163.40 | $160.64 | 1,486,087 |
| 2017-11-03 | $148.85 | $160.95 | $148.75 | $158.10 | $155.43 | 3,415,847 |
| 2017-11-02 | $143.25 | $147.25 | $143.05 | $144.35 | $141.91 | 945,313 |
| 2017-11-01 | $148.50 | $148.95 | $141.30 | $142.70 | $140.29 | 1,061,049 |
| 2017-10-31 | $141.35 | $149.85 | $141.26 | $146.50 | $144.03 | 1,717,471 |
| 2017-10-30 | $136.60 | $140.00 | $136.40 | $138.60 | $136.26 | 706,987 |
| 2017-10-27 | $134.95 | $137.00 | $133.25 | $136.10 | $133.80 | 580,087 |
| 2017-10-26 | $132.30 | $134.35 | $131.85 | $133.55 | $131.30 | 268,566 |
| 2017-10-25 | $135.20 | $136.01 | $130.50 | $132.60 | $130.36 | 490,842 |
| 2017-10-24 | $135.55 | $136.30 | $134.15 | $135.20 | $132.92 | 359,021 |
| 2017-10-23 | $135.20 | $136.00 | $134.55 | $134.85 | $132.57 | 340,753 |
| 2017-10-20 | $136.65 | $136.75 | $134.20 | $134.30 | $132.03 | 632,580 |
| 2017-10-19 | $134.95 | $136.55 | $131.15 | $135.95 | $133.66 | 692,289 |
| 2017-10-18 | $137.15 | $138.15 | $134.70 | $137.55 | $135.23 | 541,374 |
| 2017-10-17 | $135.75 | $137.05 | $134.25 | $136.95 | $134.64 | 568,346 |
| 2017-10-16 | $135.25 | $136.10 | $133.75 | $135.50 | $133.21 | 639,394 |
| 2017-10-13 | $135.40 | $135.65 | $133.50 | $134.20 | $131.94 | 722,402 |
| 2017-10-12 | $130.00 | $136.41 | $129.56 | $134.60 | $132.33 | 1,451,743 |
| 2017-10-11 | $128.75 | $130.65 | $128.45 | $130.20 | $128.00 | 472,844 |
| 2017-10-10 | $131.05 | $132.35 | $127.60 | $128.45 | $126.28 | 747,909 |
| 2017-10-09 | $128.70 | $131.85 | $128.20 | $130.30 | $128.10 | 598,053 |
| 2017-10-06 | $125.90 | $128.60 | $125.35 | $128.10 | $125.94 | 473,858 |
| 2017-10-05 | $129.40 | $129.65 | $126.00 | $127.20 | $125.05 | 699,448 |
| 2017-10-04 | $128.35 | $128.40 | $125.85 | $128.30 | $126.14 | 652,437 |
| 2017-10-03 | $126.85 | $129.40 | $126.75 | $128.70 | $126.53 | 510,538 |
| 2017-10-02 | $130.00 | $130.65 | $125.55 | $126.60 | $124.46 | 820,812 |
| 2017-09-29 | $127.75 | $129.78 | $126.63 | $128.85 | $126.68 | 582,454 |
| 2017-09-28 | $126.00 | $128.95 | $125.15 | $127.85 | $125.69 | 786,148 |
| 2017-09-27 | $126.75 | $129.00 | $124.90 | $127.85 | $125.69 | 809,227 |
| 2017-09-26 | $128.40 | $130.25 | $125.05 | $125.45 | $123.33 | 1,177,472 |
| 2017-09-25 | $131.70 | $131.70 | $124.55 | $124.95 | $122.84 | 1,438,516 |
| 2017-09-22 | $135.30 | $135.85 | $131.75 | $132.70 | $130.46 | 894,407 |
| 2017-09-21 | $140.45 | $140.90 | $135.76 | $136.00 | $133.71 | 1,086,103 |
| 2017-09-20 | $143.00 | $145.15 | $138.80 | $140.10 | $137.74 | 1,064,614 |
| 2017-09-19 | $140.35 | $145.30 | $140.10 | $142.20 | $139.80 | 1,661,017 |
| 2017-09-18 | $133.55 | $137.10 | $133.35 | $136.70 | $134.39 | 1,297,121 |
| 2017-09-15 | $131.25 | $133.45 | $130.90 | $132.05 | $129.82 | 821,396 |
| 2017-09-14 | $132.55 | $132.90 | $131.01 | $131.95 | $129.72 | 518,078 |
| 2017-09-13 | $131.80 | $133.85 | $130.80 | $132.35 | $130.09 | 591,870 |
| 2017-09-12 | $134.70 | $134.89 | $132.00 | $132.40 | $130.14 | 1,369,074 |
| 2017-09-11 | $130.05 | $132.90 | $128.75 | $132.30 | $130.04 | 1,257,007 |
| 2017-09-08 | $129.25 | $129.35 | $127.35 | $127.65 | $125.47 | 638,229 |
| 2017-09-07 | $129.05 | $129.38 | $126.50 | $129.25 | $127.04 | 674,929 |
| 2017-09-06 | $130.25 | $133.50 | $128.56 | $128.95 | $126.75 | 1,352,704 |
| 2017-09-05 | $126.00 | $130.00 | $125.00 | $129.70 | $127.48 | 1,319,013 |
| 2017-09-01 | $128.15 | $128.42 | $124.00 | $126.95 | $124.78 | 901,814 |
| 2017-08-31 | $124.65 | $128.60 | $124.05 | $127.10 | $124.93 | 1,329,834 |
| 2017-08-30 | $114.85 | $125.70 | $113.76 | $124.45 | $122.32 | 2,518,885 |
| 2017-08-29 | $109.55 | $111.70 | $109.51 | $111.10 | $109.20 | 438,276 |
| 2017-08-28 | $112.00 | $112.00 | $109.35 | $111.25 | $109.35 | 430,903 |
| 2017-08-25 | $113.35 | $113.35 | $110.65 | $111.15 | $109.25 | 437,593 |
| 2017-08-24 | $112.10 | $113.80 | $111.15 | $112.70 | $110.77 | 436,134 |
| 2017-08-23 | $109.90 | $112.06 | $109.30 | $111.70 | $109.79 | 420,857 |
| 2017-08-22 | $109.05 | $111.00 | $108.35 | $110.70 | $108.81 | 500,208 |
| 2017-08-21 | $110.25 | $110.55 | $107.10 | $108.60 | $106.74 | 709,013 |
| 2017-08-18 | $112.50 | $112.50 | $109.60 | $109.80 | $107.92 | 745,086 |
| 2017-08-17 | $113.15 | $115.75 | $111.98 | $112.15 | $110.23 | 526,163 |
| 2017-08-16 | $112.15 | $114.65 | $111.50 | $114.05 | $112.10 | 477,862 |
| 2017-08-15 | $112.00 | $113.85 | $111.35 | $111.75 | $109.84 | 592,642 |
| 2017-08-14 | $113.20 | $113.30 | $110.30 | $111.65 | $109.74 | 572,335 |
| 2017-08-11 | $109.65 | $112.25 | $108.15 | $111.45 | $109.54 | 681,825 |
| 2017-08-10 | $115.35 | $115.65 | $110.15 | $110.45 | $108.56 | 852,483 |
| 2017-08-09 | $116.50 | $116.90 | $114.00 | $116.05 | $114.07 | 691,347 |
| 2017-08-08 | $117.05 | $120.30 | $117.05 | $118.05 | $116.03 | 560,240 |
| 2017-08-07 | $117.35 | $119.65 | $115.80 | $117.70 | $115.69 | 656,807 |
| 2017-08-04 | $117.05 | $122.50 | $112.80 | $117.55 | $115.54 | 1,805,487 |
| 2017-08-03 | $119.90 | $120.90 | $117.70 | $119.10 | $117.06 | 1,224,939 |
| 2017-08-02 | $122.85 | $122.85 | $116.80 | $120.05 | $118.00 | 1,242,393 |
| 2017-08-01 | $121.05 | $122.15 | $119.40 | $120.35 | $118.29 | 616,617 |
| 2017-07-31 | $121.80 | $123.60 | $119.85 | $120.60 | $118.54 | 724,265 |
| 2017-07-28 | $119.95 | $122.15 | $118.40 | $121.30 | $119.23 | 457,262 |
| 2017-07-27 | $124.45 | $125.00 | $118.00 | $120.55 | $118.49 | 896,417 |
| 2017-07-26 | $125.50 | $127.78 | $123.15 | $123.65 | $121.54 | 601,839 |
| 2017-07-25 | $124.20 | $125.40 | $121.85 | $125.10 | $122.96 | 781,701 |
| 2017-07-24 | $123.10 | $124.40 | $121.65 | $123.90 | $121.78 | 565,366 |
| 2017-07-21 | $122.80 | $123.30 | $121.05 | $123.10 | $121.00 | 456,844 |
| 2017-07-20 | $124.70 | $124.90 | $121.75 | $123.35 | $121.24 | 721,413 |
| 2017-07-19 | $124.25 | $126.30 | $123.30 | $124.30 | $122.18 | 918,127 |
| 2017-07-18 | $118.50 | $123.50 | $117.60 | $123.25 | $121.14 | 1,196,390 |
| 2017-07-17 | $120.00 | $120.50 | $118.00 | $118.30 | $116.28 | 587,948 |
| 2017-07-14 | $117.80 | $120.50 | $117.15 | $119.65 | $117.60 | 931,766 |
| 2017-07-13 | $116.75 | $117.50 | $114.85 | $115.60 | $113.62 | 800,408 |
| 2017-07-12 | $109.75 | $116.90 | $109.75 | $115.15 | $113.18 | 983,877 |
| 2017-07-11 | $108.50 | $110.66 | $107.50 | $109.10 | $107.23 | 678,550 |
| 2017-07-10 | $110.55 | $111.10 | $108.30 | $108.95 | $107.09 | 803,134 |
| 2017-07-07 | $110.90 | $112.65 | $110.55 | $111.15 | $109.25 | 439,631 |
| 2017-07-06 | $109.65 | $111.25 | $108.75 | $109.85 | $107.97 | 956,847 |
| 2017-07-05 | $109.10 | $112.70 | $109.10 | $111.40 | $109.50 | 705,952 |
| 2017-07-03 | $109.90 | $111.70 | $108.15 | $108.65 | $106.79 | 417,257 |
| 2017-06-30 | $110.40 | $111.15 | $108.25 | $109.25 | $107.38 | 722,508 |
| 2017-06-29 | $114.35 | $114.40 | $107.76 | $110.65 | $108.76 | 1,244,439 |
| 2017-06-28 | $115.55 | $115.80 | $112.40 | $114.95 | $112.98 | 1,091,553 |
| 2017-06-27 | $116.80 | $116.95 | $114.50 | $114.75 | $112.79 | 691,158 |
| 2017-06-26 | $119.00 | $119.95 | $115.25 | $117.50 | $115.49 | 574,894 |
| 2017-06-23 | $118.20 | $120.75 | $117.20 | $117.45 | $115.44 | 2,514,009 |
| 2017-06-22 | $118.00 | $118.90 | $115.60 | $118.35 | $116.33 | 361,003 |
| 2017-06-21 | $117.50 | $119.60 | $117.50 | $117.95 | $115.93 | 468,675 |
| 2017-06-20 | $120.00 | $121.00 | $116.55 | $117.10 | $115.10 | 669,539 |
| 2017-06-19 | $117.90 | $121.05 | $117.28 | $120.05 | $118.00 | 577,856 |
| 2017-06-16 | $115.00 | $118.25 | $114.65 | $116.90 | $114.90 | 598,575 |
| 2017-06-15 | $116.80 | $116.80 | $114.05 | $115.45 | $113.48 | 813,420 |
| 2017-06-14 | $121.85 | $121.85 | $116.05 | $118.30 | $116.28 | 763,096 |
| 2017-06-13 | $121.15 | $122.10 | $114.45 | $120.15 | $118.10 | 1,443,644 |
| 2017-06-12 | $121.70 | $121.78 | $112.05 | $116.95 | $114.92 | 1,936,384 |
| 2017-06-09 | $128.00 | $130.65 | $121.10 | $124.80 | $122.64 | 1,406,069 |
| 2017-06-08 | $125.65 | $127.45 | $123.60 | $127.10 | $124.90 | 876,177 |
| 2017-06-07 | $125.55 | $127.30 | $122.45 | $124.40 | $122.24 | 1,105,570 |
| 2017-06-06 | $121.00 | $125.20 | $119.91 | $124.45 | $122.29 | 1,218,475 |
| 2017-06-05 | $117.50 | $121.75 | $115.90 | $120.55 | $118.46 | 1,412,151 |
| 2017-06-02 | $115.90 | $117.75 | $114.65 | $117.10 | $115.07 | 677,980 |
| 2017-06-01 | $114.30 | $116.35 | $113.50 | $115.65 | $113.64 | 659,214 |
| 2017-05-31 | $114.45 | $114.70 | $111.75 | $113.40 | $111.43 | 809,588 |
| 2017-05-30 | $114.35 | $115.65 | $113.75 | $113.95 | $111.97 | 560,995 |
| 2017-05-26 | $114.95 | $115.25 | $113.55 | $115.00 | $113.01 | 394,553 |
| 2017-05-25 | $115.00 | $115.28 | $114.21 | $114.75 | $112.76 | 311,266 |
| 2017-05-24 | $114.40 | $115.45 | $112.80 | $114.35 | $112.37 | 565,907 |
| 2017-05-23 | $117.40 | $117.70 | $113.28 | $113.85 | $111.88 | 808,891 |
| 2017-05-22 | $115.65 | $118.20 | $115.30 | $116.95 | $114.92 | 769,800 |
| 2017-05-19 | $114.70 | $115.60 | $112.90 | $114.60 | $112.61 | 587,334 |
| 2017-05-18 | $110.30 | $114.80 | $108.20 | $113.75 | $111.78 | 976,497 |
| 2017-05-17 | $115.25 | $115.45 | $110.55 | $110.85 | $108.93 | 1,017,945 |
| 2017-05-16 | $117.50 | $117.85 | $114.80 | $117.05 | $115.02 | 706,485 |
| 2017-05-15 | $114.20 | $117.35 | $114.20 | $116.90 | $114.87 | 854,161 |
| 2017-05-12 | $113.10 | $114.50 | $111.60 | $114.20 | $112.22 | 550,003 |
| 2017-05-11 | $115.30 | $115.80 | $113.13 | $113.60 | $111.63 | 718,273 |
| 2017-05-10 | $114.90 | $116.75 | $114.05 | $115.00 | $113.01 | 928,638 |
| 2017-05-09 | $112.80 | $115.60 | $112.25 | $113.80 | $111.83 | 959,998 |
| 2017-05-08 | $111.30 | $116.85 | $111.01 | $112.85 | $110.89 | 2,391,046 |
| 2017-05-05 | $103.90 | $113.00 | $101.75 | $111.30 | $109.37 | 4,857,915 |
| 2017-05-04 | $90.50 | $91.50 | $88.55 | $89.85 | $88.29 | 883,987 |
| 2017-05-03 | $88.80 | $90.73 | $88.35 | $90.50 | $88.93 | 441,915 |
| 2017-05-02 | $90.10 | $90.75 | $88.75 | $89.60 | $88.05 | 281,316 |
| 2017-05-01 | $89.75 | $90.35 | $88.75 | $89.90 | $88.34 | 435,992 |
| 2017-04-28 | $91.15 | $91.60 | $88.18 | $89.35 | $87.80 | 702,320 |
| 2017-04-27 | $89.65 | $92.30 | $89.65 | $91.05 | $89.47 | 685,515 |
| 2017-04-26 | $89.30 | $89.95 | $87.50 | $89.20 | $87.65 | 633,264 |
| 2017-04-25 | $87.20 | $89.20 | $86.45 | $88.45 | $86.92 | 735,535 |
| 2017-04-24 | $87.00 | $87.00 | $84.65 | $86.35 | $84.85 | 407,790 |
| 2017-04-21 | $87.10 | $87.30 | $84.55 | $85.10 | $83.62 | 539,907 |
| 2017-04-20 | $84.20 | $87.25 | $84.05 | $87.20 | $85.69 | 777,663 |
| 2017-04-19 | $81.85 | $83.90 | $81.70 | $82.90 | $81.46 | 423,911 |
| 2017-04-18 | $81.60 | $82.20 | $80.98 | $81.50 | $80.09 | 382,719 |
| 2017-04-17 | $81.50 | $82.35 | $81.00 | $81.80 | $80.38 | 316,608 |
| 2017-04-13 | $81.25 | $82.55 | $80.80 | $81.00 | $79.60 | 437,109 |
| 2017-04-12 | $83.95 | $83.95 | $81.19 | $81.65 | $80.23 | 523,566 |
| 2017-04-11 | $85.30 | $86.35 | $81.60 | $83.85 | $82.40 | 570,729 |
| 2017-04-10 | $84.55 | $86.60 | $84.30 | $85.35 | $83.87 | 459,835 |
| 2017-04-07 | $84.00 | $85.65 | $83.83 | $84.45 | $82.99 | 406,550 |
| 2017-04-06 | $83.95 | $84.60 | $82.96 | $84.15 | $82.69 | 475,252 |
| 2017-04-05 | $85.30 | $86.15 | $83.75 | $84.00 | $82.54 | 583,406 |
| 2017-04-04 | $85.20 | $85.85 | $83.95 | $84.60 | $83.13 | 456,001 |
| 2017-04-03 | $86.25 | $87.65 | $84.15 | $85.05 | $83.58 | 660,690 |
| 2017-03-31 | $86.90 | $87.30 | $84.75 | $86.10 | $84.61 | 661,567 |
| 2017-03-30 | $85.05 | $89.95 | $85.05 | $86.70 | $85.20 | 1,376,119 |
| 2017-03-29 | $84.65 | $85.40 | $84.15 | $84.65 | $83.18 | 290,138 |
| 2017-03-28 | $83.55 | $85.70 | $83.19 | $84.80 | $83.33 | 456,160 |
| 2017-03-27 | $82.00 | $84.45 | $80.20 | $83.75 | $82.30 | 650,266 |
| 2017-03-24 | $83.35 | $85.30 | $82.15 | $83.40 | $81.95 | 487,556 |
| 2017-03-23 | $82.35 | $84.15 | $81.15 | $83.10 | $81.66 | 394,013 |
| 2017-03-22 | $81.20 | $82.20 | $79.55 | $82.15 | $80.73 | 834,946 |
| 2017-03-21 | $85.65 | $86.45 | $81.50 | $81.60 | $80.18 | 836,777 |
| 2017-03-20 | $85.05 | $87.15 | $84.73 | $85.25 | $83.77 | 469,435 |
| 2017-03-17 | $84.30 | $86.35 | $83.80 | $85.50 | $84.02 | 655,816 |
| 2017-03-16 | $86.30 | $86.51 | $83.45 | $84.40 | $82.94 | 614,642 |
| 2017-03-15 | $83.40 | $86.20 | $82.75 | $85.75 | $84.26 | 1,095,678 |
| 2017-03-14 | $83.20 | $83.60 | $81.55 | $82.90 | $81.46 | 527,737 |
| 2017-03-13 | $83.00 | $83.85 | $82.65 | $83.70 | $82.25 | 631,205 |
| 2017-03-10 | $83.55 | $83.90 | $82.15 | $83.10 | $81.63 | 425,211 |
| 2017-03-09 | $83.10 | $83.75 | $82.35 | $83.10 | $81.63 | 404,561 |
| 2017-03-08 | $83.45 | $84.15 | $82.95 | $83.40 | $81.92 | 360,393 |
| 2017-03-07 | $81.45 | $83.85 | $81.24 | $83.25 | $81.78 | 652,677 |
| 2017-03-06 | $83.20 | $83.60 | $81.25 | $81.75 | $80.30 | 897,481 |
| 2017-03-03 | $84.45 | $84.70 | $83.15 | $83.95 | $82.46 | 696,161 |
| 2017-03-02 | $85.20 | $85.75 | $84.25 | $84.45 | $82.96 | 880,029 |
| 2017-03-01 | $86.75 | $87.05 | $83.60 | $85.50 | $83.99 | 1,038,020 |
| 2017-02-28 | $87.35 | $87.50 | $84.25 | $84.85 | $83.35 | 1,412,788 |
| 2017-02-27 | $81.95 | $88.50 | $81.84 | $87.30 | $85.76 | 2,633,730 |
| 2017-02-24 | $74.00 | $82.50 | $73.40 | $81.00 | $79.57 | 4,784,510 |
| 2017-02-23 | $71.55 | $71.58 | $66.65 | $67.45 | $66.26 | 1,328,241 |
| 2017-02-22 | $71.60 | $72.05 | $70.35 | $71.25 | $69.99 | 554,002 |
| 2017-02-21 | $72.40 | $72.50 | $70.65 | $71.55 | $70.28 | 715,220 |
| 2017-02-17 | $71.10 | $72.60 | $70.60 | $72.15 | $70.87 | 809,527 |
| 2017-02-16 | $70.70 | $72.95 | $70.05 | $71.30 | $70.04 | 1,294,067 |
| 2017-02-15 | $69.00 | $73.65 | $68.65 | $70.35 | $69.11 | 1,495,677 |
| 2017-02-14 | $64.55 | $67.50 | $64.30 | $67.15 | $65.96 | 758,934 |
| 2017-02-13 | $64.45 | $65.20 | $63.75 | $64.80 | $63.65 | 340,341 |
| 2017-02-10 | $64.30 | $65.14 | $63.60 | $63.90 | $62.77 | 272,832 |
| 2017-02-09 | $63.88 | $64.45 | $63.65 | $63.80 | $62.67 | 461,918 |
| 2017-02-08 | $64.00 | $64.50 | $63.40 | $63.95 | $62.82 | 477,266 |
| 2017-02-07 | $64.60 | $64.90 | $63.35 | $64.10 | $62.97 | 287,041 |
| 2017-02-06 | $64.70 | $64.80 | $63.90 | $64.70 | $63.56 | 197,597 |
| 2017-02-03 | $64.60 | $64.95 | $63.90 | $64.90 | $63.75 | 300,635 |
| 2017-02-02 | $66.60 | $67.00 | $63.10 | $64.05 | $62.92 | 588,549 |
| 2017-02-01 | $67.00 | $67.88 | $64.30 | $66.35 | $65.18 | 579,061 |
| 2017-01-31 | $62.80 | $66.10 | $62.35 | $66.00 | $64.83 | 486,745 |
| 2017-01-30 | $64.00 | $64.15 | $62.50 | $63.15 | $62.03 | 489,071 |
| 2017-01-27 | $65.10 | $65.50 | $64.30 | $64.75 | $63.60 | 347,820 |
| 2017-01-26 | $66.60 | $67.25 | $64.60 | $65.15 | $64.00 | 441,329 |
| 2017-01-25 | $64.80 | $67.00 | $63.70 | $66.50 | $65.32 | 809,948 |
| 2017-01-24 | $61.85 | $67.25 | $61.81 | $64.20 | $63.06 | 1,475,288 |
| 2017-01-23 | $59.00 | $62.30 | $58.85 | $61.60 | $60.51 | 1,113,824 |
| 2017-01-20 | $57.25 | $59.15 | $56.85 | $59.05 | $58.01 | 481,456 |
| 2017-01-19 | $57.30 | $57.65 | $56.65 | $57.00 | $55.99 | 285,807 |
| 2017-01-18 | $57.35 | $57.80 | $56.15 | $57.20 | $56.19 | 302,477 |
| 2017-01-17 | $59.35 | $59.40 | $56.75 | $57.20 | $56.19 | 450,286 |
| 2017-01-13 | $58.00 | $59.20 | $57.90 | $58.20 | $57.17 | 267,230 |
| 2017-01-12 | $57.95 | $58.20 | $56.20 | $57.90 | $56.88 | 291,292 |
| 2017-01-11 | $57.80 | $58.85 | $57.20 | $58.15 | $57.12 | 210,562 |
| 2017-01-10 | $57.50 | $57.85 | $56.55 | $57.80 | $56.78 | 348,311 |
| 2017-01-09 | $57.50 | $58.20 | $57.05 | $57.05 | $56.04 | 239,911 |
| 2017-01-06 | $59.30 | $59.75 | $57.30 | $57.50 | $56.48 | 342,624 |
| 2017-01-05 | $59.75 | $60.40 | $58.25 | $59.30 | $58.25 | 322,152 |
| 2017-01-04 | $57.85 | $59.90 | $57.85 | $59.80 | $58.74 | 398,278 |
| 2017-01-03 | $57.40 | $58.05 | $56.30 | $57.35 | $56.34 | 378,037 |
| 2016-12-30 | $56.10 | $56.81 | $55.50 | $56.30 | $55.30 | 288,590 |
| 2016-12-29 | $57.35 | $58.28 | $55.90 | $56.55 | $55.55 | 368,515 |
| 2016-12-28 | $60.50 | $61.10 | $57.30 | $57.50 | $56.48 | 795,223 |
| 2016-12-27 | $58.20 | $61.00 | $58.20 | $60.93 | $59.85 | 378,289 |
| 2016-12-23 | $55.85 | $58.05 | $55.30 | $57.95 | $56.92 | 397,292 |
| 2016-12-22 | $58.05 | $58.80 | $57.05 | $57.05 | $56.04 | 393,598 |
| 2016-12-21 | $59.25 | $59.40 | $57.85 | $58.00 | $56.97 | 253,621 |
| 2016-12-20 | $59.50 | $60.70 | $58.85 | $59.10 | $58.05 | 443,242 |
| 2016-12-19 | $57.00 | $59.40 | $56.65 | $59.30 | $58.25 | 447,829 |
| 2016-12-16 | $59.40 | $59.85 | $57.06 | $57.10 | $56.09 | 507,956 |
| 2016-12-15 | $57.65 | $60.15 | $57.35 | $59.15 | $58.10 | 411,676 |
| 2016-12-14 | $59.10 | $59.50 | $57.15 | $57.55 | $56.53 | 490,003 |
| 2016-12-13 | $58.35 | $60.09 | $58.20 | $59.30 | $58.25 | 560,774 |
| 2016-12-12 | $61.90 | $62.20 | $57.80 | $58.20 | $57.17 | 901,159 |
| 2016-12-09 | $59.30 | $62.05 | $59.13 | $61.85 | $60.76 | 847,271 |
| 2016-12-08 | $56.15 | $59.00 | $55.95 | $58.95 | $57.91 | 507,644 |
| 2016-12-07 | $55.50 | $56.30 | $55.20 | $55.95 | $54.96 | 342,828 |
| 2016-12-06 | $55.30 | $56.18 | $54.85 | $55.70 | $54.71 | 381,145 |
| 2016-12-05 | $54.30 | $55.90 | $54.20 | $55.30 | $54.32 | 342,927 |
| 2016-12-02 | $54.15 | $54.75 | $53.65 | $53.80 | $52.85 | 311,155 |
| 2016-12-01 | $54.65 | $55.45 | $53.05 | $54.00 | $53.04 | 524,016 |
| 2016-11-30 | $53.85 | $54.80 | $52.10 | $54.65 | $53.68 | 603,076 |
| 2016-11-29 | $55.60 | $55.75 | $53.55 | $53.75 | $52.80 | 554,461 |
| 2016-11-28 | $57.50 | $58.00 | $55.06 | $55.55 | $54.57 | 702,619 |
| 2016-11-25 | $57.50 | $57.55 | $56.53 | $57.40 | $56.38 | 230,032 |
| 2016-11-23 | $57.25 | $58.45 | $56.50 | $57.30 | $56.29 | 393,251 |
| 2016-11-22 | $58.50 | $58.60 | $57.35 | $57.65 | $56.63 | 443,694 |
| 2016-11-21 | $58.25 | $58.80 | $57.30 | $57.90 | $56.88 | 384,835 |
| 2016-11-18 | $58.00 | $59.35 | $57.55 | $58.10 | $57.07 | 385,757 |
| 2016-11-17 | $58.45 | $58.80 | $57.35 | $57.83 | $56.80 | 630,127 |
| 2016-11-16 | $60.35 | $61.65 | $58.35 | $58.55 | $57.51 | 511,552 |
| 2016-11-15 | $62.25 | $62.35 | $58.75 | $60.55 | $59.48 | 938,977 |
| 2016-11-14 | $63.15 | $64.25 | $60.60 | $62.20 | $61.10 | 710,259 |
| 2016-11-11 | $56.55 | $63.15 | $56.50 | $62.85 | $61.74 | 1,118,227 |
| 2016-11-10 | $56.65 | $58.70 | $56.05 | $56.25 | $55.25 | 754,820 |
| 2016-11-09 | $54.50 | $56.45 | $53.70 | $55.80 | $54.81 | 529,012 |
| 2016-11-08 | $55.30 | $56.55 | $54.80 | $56.05 | $55.06 | 459,579 |
| 2016-11-07 | $54.75 | $55.48 | $53.80 | $55.30 | $54.32 | 560,191 |
| 2016-11-04 | $50.75 | $55.70 | $50.55 | $53.50 | $52.55 | 983,917 |
| 2016-11-03 | $51.30 | $52.50 | $50.80 | $51.95 | $51.03 | 945,233 |
| 2016-11-02 | $51.65 | $53.45 | $50.75 | $50.80 | $49.90 | 439,830 |
| 2016-11-01 | $51.80 | $52.63 | $50.68 | $51.60 | $50.69 | 665,982 |
| 2016-10-31 | $50.25 | $52.20 | $49.70 | $51.70 | $50.79 | 592,466 |
| 2016-10-28 | $49.67 | $51.06 | $49.45 | $49.81 | $48.93 | 554,101 |
| 2016-10-27 | $50.05 | $50.19 | $49.20 | $49.74 | $48.86 | 435,766 |
| 2016-10-26 | $49.58 | $49.99 | $49.32 | $49.54 | $48.66 | 556,667 |
| 2016-10-25 | $50.80 | $51.03 | $49.58 | $49.70 | $48.82 | 366,879 |
| 2016-10-24 | $50.11 | $51.05 | $50.11 | $50.72 | $49.82 | 459,181 |
| 2016-10-21 | $49.85 | $50.07 | $49.26 | $49.59 | $48.71 | 303,158 |
| 2016-10-20 | $50.07 | $50.81 | $49.85 | $50.43 | $49.54 | 248,503 |
| 2016-10-19 | $50.27 | $50.81 | $49.38 | $50.35 | $49.46 | 444,967 |
| 2016-10-18 | $49.83 | $50.41 | $49.36 | $50.22 | $49.33 | 419,498 |
| 2016-10-17 | $49.25 | $49.94 | $49.20 | $49.26 | $48.39 | 463,838 |
| 2016-10-14 | $50.24 | $50.67 | $49.02 | $49.22 | $48.35 | 421,769 |
| 2016-10-13 | $48.83 | $49.97 | $47.88 | $49.76 | $48.88 | 712,691 |
| 2016-10-12 | $50.63 | $51.29 | $49.30 | $49.47 | $48.59 | 702,815 |
| 2016-10-11 | $53.00 | $53.20 | $49.22 | $50.44 | $49.55 | 1,634,457 |
| 2016-10-10 | $52.80 | $53.66 | $52.80 | $53.25 | $52.31 | 347,578 |
| 2016-10-07 | $52.50 | $53.13 | $52.16 | $52.53 | $51.60 | 676,026 |
| 2016-10-06 | $52.28 | $52.72 | $51.25 | $52.57 | $51.64 | 561,185 |
| 2016-10-05 | $53.06 | $53.13 | $51.62 | $52.37 | $51.44 | 692,023 |
| 2016-10-04 | $55.48 | $55.55 | $52.13 | $52.70 | $51.77 | 1,135,089 |
| 2016-10-03 | $55.58 | $56.50 | $55.30 | $55.63 | $54.65 | 737,799 |
| 2016-09-30 | $55.25 | $56.02 | $50.63 | $55.51 | $54.53 | 2,291,117 |
| 2016-09-29 | $58.14 | $58.32 | $55.04 | $55.26 | $54.28 | 1,037,181 |
| 2016-09-28 | $58.86 | $59.63 | $57.64 | $58.49 | $57.46 | 487,500 |
| 2016-09-27 | $58.02 | $58.76 | $57.03 | $58.75 | $57.71 | 439,864 |
| 2016-09-26 | $58.88 | $58.88 | $57.25 | $57.79 | $56.77 | 424,085 |
| 2016-09-23 | $61.22 | $61.24 | $58.24 | $58.82 | $57.78 | 679,310 |
| 2016-09-22 | $61.07 | $62.47 | $61.07 | $62.09 | $60.99 | 486,383 |
| 2016-09-21 | $59.89 | $61.29 | $59.01 | $61.04 | $59.96 | 398,686 |
| 2016-09-20 | $61.56 | $61.68 | $59.68 | $59.71 | $58.65 | 400,495 |
| 2016-09-19 | $62.78 | $63.39 | $60.96 | $61.34 | $60.25 | 565,795 |
| 2016-09-16 | $59.75 | $62.57 | $59.55 | $62.03 | $60.93 | 963,106 |
| 2016-09-15 | $58.24 | $60.81 | $58.24 | $59.86 | $58.80 | 531,935 |
| 2016-09-14 | $58.08 | $58.88 | $57.56 | $58.30 | $57.27 | 525,854 |
| 2016-09-13 | $58.69 | $58.94 | $57.34 | $58.05 | $57.02 | 548,321 |
| 2016-09-12 | $57.63 | $59.01 | $56.85 | $59.00 | $57.96 | 597,606 |
| 2016-09-09 | $58.21 | $59.14 | $57.84 | $58.00 | $56.97 | 777,134 |
| 2016-09-08 | $59.00 | $59.00 | $58.14 | $58.60 | $57.56 | 599,758 |
| 2016-09-07 | $57.82 | $59.74 | $57.70 | $59.08 | $58.03 | 862,235 |
| 2016-09-06 | $57.82 | $58.18 | $56.59 | $57.66 | $56.64 | 839,500 |
| 2016-09-02 | $57.86 | $57.95 | $57.21 | $57.43 | $56.41 | 416,014 |
| 2016-09-01 | $57.60 | $58.01 | $56.57 | $57.29 | $56.28 | 729,294 |
| 2016-08-31 | $59.50 | $59.50 | $56.95 | $57.59 | $56.57 | 703,021 |
| 2016-08-30 | $59.47 | $60.23 | $59.43 | $59.47 | $58.42 | 524,636 |
| 2016-08-29 | $59.19 | $60.06 | $59.00 | $59.63 | $58.57 | 505,921 |
| 2016-08-26 | $59.31 | $59.99 | $59.02 | $59.19 | $58.14 | 402,085 |
| 2016-08-25 | $59.72 | $60.10 | $59.29 | $59.52 | $58.47 | 613,821 |
| 2016-08-24 | $59.96 | $60.47 | $59.16 | $59.31 | $58.26 | 403,160 |
| 2016-08-23 | $61.58 | $61.81 | $60.20 | $60.25 | $59.18 | 612,408 |
| 2016-08-22 | $61.90 | $62.49 | $59.76 | $60.69 | $59.62 | 745,733 |
| 2016-08-19 | $61.29 | $64.33 | $61.25 | $62.30 | $61.20 | 1,319,319 |
| 2016-08-18 | $59.55 | $61.45 | $59.35 | $61.23 | $60.15 | 824,425 |
| 2016-08-17 | $59.68 | $59.90 | $58.82 | $59.34 | $58.29 | 534,269 |
| 2016-08-16 | $60.50 | $60.73 | $59.07 | $59.49 | $58.44 | 1,176,634 |
| 2016-08-15 | $60.15 | $61.35 | $59.80 | $60.72 | $59.65 | 967,821 |
| 2016-08-12 | $61.71 | $62.33 | $58.82 | $59.66 | $58.60 | 2,039,514 |
| 2016-08-11 | $61.55 | $62.45 | $61.55 | $61.72 | $60.63 | 491,244 |
| 2016-08-10 | $62.24 | $63.20 | $61.74 | $61.92 | $60.82 | 707,830 |
| 2016-08-09 | $63.99 | $64.37 | $62.03 | $62.24 | $61.14 | 782,068 |
| 2016-08-08 | $64.65 | $65.44 | $62.53 | $63.92 | $62.79 | 1,806,520 |
| 2016-08-05 | $63.15 | $67.35 | $58.50 | $64.62 | $63.48 | 5,357,308 |
| 2016-08-04 | $72.25 | $72.45 | $69.09 | $70.25 | $69.01 | 1,078,169 |
| 2016-08-03 | $72.33 | $72.43 | $71.55 | $71.98 | $70.71 | 411,965 |
| 2016-08-02 | $74.00 | $74.18 | $71.93 | $72.22 | $70.94 | 706,395 |
| 2016-08-01 | $70.95 | $74.39 | $70.84 | $73.82 | $72.51 | 974,426 |
| 2016-07-29 | $71.16 | $71.80 | $70.49 | $70.84 | $69.59 | 340,676 |
| 2016-07-28 | $72.17 | $72.46 | $69.69 | $71.11 | $69.85 | 594,243 |
| 2016-07-27 | $68.32 | $72.87 | $68.13 | $72.27 | $70.99 | 1,282,913 |
| 2016-07-26 | $68.12 | $69.20 | $67.15 | $67.33 | $66.14 | 580,891 |
| 2016-07-25 | $68.67 | $69.15 | $67.78 | $68.26 | $67.05 | 230,632 |
| 2016-07-22 | $68.25 | $68.85 | $67.32 | $68.57 | $67.36 | 455,933 |
| 2016-07-21 | $69.11 | $69.85 | $68.02 | $68.08 | $66.88 | 370,830 |
| 2016-07-20 | $69.00 | $69.85 | $68.99 | $69.66 | $68.43 | 411,117 |
| 2016-07-19 | $69.75 | $69.99 | $68.74 | $68.87 | $67.65 | 341,652 |
| 2016-07-18 | $69.86 | $70.10 | $69.18 | $69.73 | $68.50 | 479,723 |
| 2016-07-15 | $69.50 | $69.82 | $69.01 | $69.50 | $68.27 | 291,689 |
| 2016-07-14 | $69.34 | $69.60 | $68.90 | $69.19 | $67.97 | 310,629 |
| 2016-07-13 | $69.95 | $70.08 | $68.56 | $68.69 | $67.47 | 409,619 |
| 2016-07-12 | $70.56 | $71.48 | $69.60 | $69.84 | $68.60 | 580,961 |
| 2016-07-11 | $71.27 | $73.24 | $69.72 | $69.87 | $68.63 | 875,973 |
| 2016-07-08 | $68.74 | $70.95 | $68.13 | $70.69 | $69.44 | 621,014 |
| 2016-07-07 | $66.72 | $69.03 | $66.30 | $67.84 | $66.64 | 677,851 |
| 2016-07-06 | $65.73 | $66.90 | $65.41 | $66.35 | $65.18 | 355,927 |
| 2016-07-05 | $67.87 | $68.02 | $65.71 | $66.29 | $65.12 | 395,463 |
| 2016-07-01 | $67.79 | $69.62 | $67.45 | $68.12 | $66.91 | 529,773 |
| 2016-06-30 | $66.25 | $67.87 | $65.30 | $67.80 | $66.60 | 624,781 |
| 2016-06-29 | $66.55 | $67.05 | $63.54 | $66.19 | $65.02 | 1,223,314 |
| 2016-06-28 | $64.14 | $65.65 | $63.47 | $65.55 | $64.39 | 811,195 |
| 2016-06-27 | $64.27 | $65.70 | $62.52 | $63.03 | $61.91 | 692,828 |
| 2016-06-24 | $66.17 | $66.70 | $64.41 | $65.39 | $64.23 | 1,244,226 |
| 2016-06-23 | $67.66 | $69.39 | $67.61 | $69.11 | $67.89 | 507,005 |
| 2016-06-22 | $67.52 | $67.80 | $65.84 | $67.15 | $65.96 | 815,411 |
| 2016-06-21 | $69.44 | $70.24 | $66.88 | $67.51 | $66.32 | 558,420 |
| 2016-06-20 | $70.03 | $70.72 | $69.36 | $69.45 | $68.22 | 457,755 |
| 2016-06-17 | $68.88 | $69.97 | $67.81 | $68.94 | $67.72 | 891,504 |
| 2016-06-16 | $68.22 | $69.74 | $67.60 | $68.76 | $67.54 | 406,221 |
| 2016-06-15 | $68.52 | $69.74 | $68.16 | $68.69 | $67.47 | 505,732 |
| 2016-06-14 | $67.29 | $68.26 | $66.50 | $67.85 | $66.65 | 367,767 |
| 2016-06-13 | $68.33 | $69.48 | $67.13 | $67.54 | $66.35 | 572,052 |
| 2016-06-10 | $70.08 | $70.21 | $68.25 | $68.80 | $67.58 | 703,370 |
| 2016-06-09 | $70.03 | $71.46 | $70.03 | $70.84 | $69.59 | 498,221 |
| 2016-06-08 | $70.41 | $70.81 | $69.07 | $70.64 | $69.39 | 470,092 |
| 2016-06-07 | $70.28 | $71.37 | $69.89 | $70.42 | $69.17 | 553,821 |
| 2016-06-06 | $68.60 | $70.50 | $67.12 | $70.37 | $69.12 | 774,479 |
| 2016-06-03 | $69.67 | $70.23 | $67.37 | $68.59 | $67.38 | 590,545 |
| 2016-06-02 | $68.19 | $70.58 | $68.02 | $69.80 | $68.57 | 1,103,837 |
| 2016-06-01 | $67.01 | $68.64 | $66.22 | $68.30 | $67.09 | 839,135 |
| 2016-05-31 | $68.12 | $68.14 | $66.93 | $67.15 | $65.96 | 609,274 |
| 2016-05-27 | $67.64 | $67.96 | $66.12 | $67.78 | $66.58 | 665,363 |
| 2016-05-26 | $66.00 | $68.17 | $65.01 | $67.91 | $66.71 | 1,021,153 |
| 2016-05-25 | $64.50 | $66.65 | $64.50 | $65.97 | $64.80 | 1,313,570 |
| 2016-05-24 | $62.00 | $64.83 | $61.94 | $64.39 | $63.25 | 1,862,179 |
| 2016-05-23 | $59.32 | $62.45 | $59.25 | $61.29 | $60.21 | 1,934,563 |
| 2016-05-20 | $53.90 | $56.81 | $53.55 | $56.41 | $55.41 | 668,932 |
| 2016-05-19 | $53.49 | $54.12 | $52.90 | $53.36 | $52.42 | 491,102 |
| 2016-05-18 | $52.62 | $54.25 | $52.03 | $53.83 | $52.88 | 459,285 |
| 2016-05-17 | $53.98 | $53.98 | $52.34 | $53.02 | $52.08 | 734,102 |
| 2016-05-16 | $53.00 | $54.88 | $52.79 | $54.34 | $53.38 | 467,416 |
| 2016-05-13 | $52.55 | $53.93 | $51.88 | $52.85 | $51.91 | 572,868 |
| 2016-05-12 | $54.49 | $55.33 | $52.25 | $52.89 | $51.95 | 457,742 |
| 2016-05-11 | $53.89 | $55.12 | $53.06 | $54.01 | $53.05 | 424,022 |
| 2016-05-10 | $54.43 | $54.78 | $52.84 | $53.80 | $52.85 | 668,997 |
| 2016-05-09 | $56.00 | $56.48 | $54.20 | $54.33 | $53.37 | 631,272 |
| 2016-05-06 | $53.16 | $59.00 | $53.11 | $55.82 | $54.83 | 958,500 |
| 2016-05-05 | $56.81 | $57.16 | $55.42 | $56.25 | $55.25 | 546,289 |
| 2016-05-04 | $57.94 | $58.00 | $56.04 | $56.32 | $55.32 | 484,562 |
| 2016-05-03 | $58.71 | $59.31 | $57.53 | $58.06 | $57.03 | 506,232 |
| 2016-05-02 | $58.39 | $59.01 | $56.72 | $58.99 | $57.95 | 499,092 |
| 2016-04-29 | $58.08 | $58.70 | $57.10 | $58.31 | $57.28 | 661,303 |
| 2016-04-28 | $59.77 | $59.96 | $58.02 | $58.18 | $57.15 | 424,653 |
| 2016-04-27 | $60.97 | $61.14 | $58.87 | $60.01 | $58.95 | 631,892 |
| 2016-04-26 | $60.55 | $61.63 | $60.09 | $61.49 | $60.40 | 536,678 |
| 2016-04-25 | $61.61 | $62.24 | $59.79 | $60.15 | $59.09 | 484,505 |
| 2016-04-22 | $60.66 | $62.68 | $60.49 | $62.00 | $60.90 | 736,971 |
| 2016-04-21 | $61.34 | $61.63 | $60.33 | $61.08 | $60.00 | 411,019 |
| 2016-04-20 | $62.00 | $62.10 | $61.06 | $61.57 | $60.48 | 515,209 |
| 2016-04-19 | $62.32 | $63.00 | $59.82 | $61.80 | $60.71 | 1,633,797 |
| 2016-04-18 | $58.03 | $62.53 | $57.92 | $62.36 | $61.26 | 1,728,092 |
| 2016-04-15 | $57.55 | $58.65 | $56.76 | $57.90 | $56.88 | 376,520 |
| 2016-04-14 | $56.40 | $59.66 | $56.27 | $57.88 | $56.86 | 1,439,394 |
| 2016-04-13 | $53.93 | $56.27 | $53.86 | $56.22 | $55.23 | 577,083 |
| 2016-04-12 | $54.09 | $54.43 | $53.18 | $53.80 | $52.85 | 311,469 |
| 2016-04-11 | $54.52 | $55.39 | $53.83 | $53.97 | $53.02 | 416,337 |
| 2016-04-08 | $54.59 | $55.91 | $53.66 | $54.42 | $53.46 | 479,754 |
| 2016-04-07 | $54.70 | $55.02 | $53.61 | $53.82 | $52.87 | 385,799 |
| 2016-04-06 | $54.45 | $55.25 | $54.27 | $54.99 | $54.02 | 578,143 |
| 2016-04-05 | $54.32 | $54.79 | $53.35 | $54.17 | $53.21 | 506,827 |
| 2016-04-04 | $55.12 | $55.30 | $54.50 | $54.91 | $53.94 | 463,185 |
| 2016-04-01 | $53.71 | $55.15 | $53.41 | $54.92 | $53.95 | 400,701 |
| 2016-03-31 | $54.63 | $55.18 | $53.91 | $54.10 | $53.14 | 441,038 |
| 2016-03-30 | $53.50 | $55.91 | $53.33 | $54.76 | $53.79 | 1,328,784 |
| 2016-03-29 | $50.90 | $52.98 | $50.60 | $52.73 | $51.80 | 457,937 |
| 2016-03-28 | $51.46 | $52.14 | $50.72 | $50.91 | $50.01 | 258,305 |
| 2016-03-24 | $50.68 | $51.90 | $49.35 | $51.68 | $50.77 | 352,958 |
| 2016-03-23 | $53.43 | $53.69 | $51.15 | $51.17 | $50.26 | 416,880 |
| 2016-03-22 | $52.17 | $53.78 | $52.14 | $53.40 | $52.46 | 436,630 |
| 2016-03-21 | $53.45 | $53.72 | $52.64 | $52.79 | $51.86 | 401,178 |
| 2016-03-18 | $54.00 | $54.12 | $52.60 | $52.60 | $51.67 | 594,904 |
| 2016-03-17 | $51.10 | $54.68 | $50.74 | $53.67 | $52.72 | 734,837 |
| 2016-03-16 | $50.88 | $51.83 | $50.54 | $50.92 | $50.02 | 526,481 |
| 2016-03-15 | $51.10 | $52.14 | $50.55 | $51.02 | $50.12 | 394,605 |
| 2016-03-14 | $51.90 | $52.44 | $51.39 | $51.51 | $50.60 | 375,114 |
| 2016-03-11 | $50.69 | $52.06 | $50.45 | $51.97 | $51.05 | 490,336 |
| 2016-03-10 | $52.04 | $52.96 | $49.67 | $49.97 | $49.09 | 655,533 |
| 2016-03-09 | $51.88 | $52.83 | $51.14 | $52.00 | $51.08 | 614,188 |
| 2016-03-08 | $51.70 | $52.20 | $50.64 | $51.39 | $50.48 | 708,247 |
| 2016-03-07 | $48.50 | $51.82 | $48.24 | $51.81 | $50.89 | 751,835 |
| 2016-03-04 | $49.25 | $49.36 | $48.16 | $48.79 | $47.93 | 542,609 |
| 2016-03-03 | $50.67 | $50.77 | $48.39 | $49.09 | $48.22 | 876,486 |
| 2016-03-02 | $50.09 | $51.11 | $49.27 | $50.73 | $49.83 | 611,504 |
| 2016-03-01 | $48.41 | $50.62 | $48.14 | $50.22 | $49.33 | 1,087,560 |
| 2016-02-29 | $43.80 | $48.73 | $43.80 | $47.78 | $46.93 | 1,169,592 |
| 2016-02-26 | $42.32 | $44.38 | $42.30 | $43.99 | $43.21 | 3,021,919 |
| 2016-02-25 | $50.37 | $51.25 | $49.03 | $49.68 | $48.80 | 851,661 |
| 2016-02-24 | $48.08 | $51.18 | $47.82 | $50.42 | $49.53 | 633,570 |
| 2016-02-23 | $48.84 | $49.44 | $48.48 | $48.53 | $47.67 | 507,964 |
| 2016-02-22 | $47.67 | $49.64 | $47.50 | $49.27 | $48.40 | 462,677 |
| 2016-02-19 | $48.34 | $48.53 | $47.06 | $47.42 | $46.58 | 740,852 |
| 2016-02-18 | $46.41 | $49.19 | $46.21 | $48.54 | $47.68 | 963,173 |
| 2016-02-17 | $45.02 | $46.54 | $44.79 | $46.02 | $45.21 | 763,385 |
| 2016-02-16 | $45.73 | $45.96 | $44.13 | $45.02 | $44.22 | 608,876 |
| 2016-02-12 | $43.93 | $45.63 | $43.02 | $44.90 | $44.11 | 675,277 |
| 2016-02-11 | $42.12 | $43.63 | $41.82 | $43.28 | $42.51 | 580,200 |
| 2016-02-10 | $43.14 | $44.21 | $42.63 | $43.21 | $42.45 | 571,320 |
| 2016-02-09 | $41.51 | $44.03 | $41.50 | $42.93 | $42.17 | 634,666 |
| 2016-02-08 | $44.97 | $44.97 | $40.44 | $41.69 | $40.95 | 1,218,229 |
| 2016-02-05 | $48.00 | $48.60 | $45.05 | $45.42 | $44.62 | 721,515 |
| 2016-02-04 | $47.32 | $48.72 | $46.78 | $48.24 | $47.39 | 446,587 |
| 2016-02-03 | $48.61 | $49.00 | $46.24 | $47.82 | $46.97 | 835,355 |
| 2016-02-02 | $48.17 | $49.22 | $47.55 | $48.36 | $47.50 | 712,962 |
| 2016-02-01 | $49.07 | $49.72 | $47.57 | $48.80 | $47.94 | 637,375 |
| 2016-01-29 | $44.59 | $49.67 | $44.59 | $49.10 | $48.23 | 1,572,099 |
| 2016-01-28 | $45.25 | $46.00 | $44.03 | $44.30 | $43.52 | 405,134 |
| 2016-01-27 | $45.98 | $46.58 | $44.78 | $44.95 | $44.15 | 394,886 |
| 2016-01-26 | $45.74 | $46.69 | $45.74 | $46.18 | $45.36 | 439,064 |
| 2016-01-25 | $46.07 | $47.34 | $45.58 | $45.73 | $44.92 | 539,421 |
| 2016-01-22 | $45.83 | $46.68 | $45.23 | $46.17 | $45.35 | 595,902 |
| 2016-01-21 | $44.96 | $45.79 | $43.78 | $44.70 | $43.91 | 733,721 |
| 2016-01-20 | $44.94 | $45.50 | $42.03 | $44.70 | $43.91 | 1,263,724 |
| 2016-01-19 | $46.01 | $48.06 | $45.18 | $45.69 | $44.88 | 780,295 |
| 2016-01-15 | $48.65 | $49.39 | $44.27 | $45.16 | $44.36 | 1,537,840 |
| 2016-01-14 | $48.99 | $50.53 | $48.53 | $49.95 | $49.07 | 1,125,955 |
| 2016-01-13 | $50.19 | $51.68 | $48.31 | $48.78 | $47.92 | 1,014,619 |
| 2016-01-12 | $50.53 | $51.11 | $48.38 | $49.78 | $48.90 | 742,363 |
| 2016-01-11 | $50.15 | $50.95 | $48.89 | $49.85 | $48.97 | 770,006 |
| 2016-01-08 | $50.27 | $52.44 | $49.74 | $50.22 | $49.33 | 843,480 |
| 2016-01-07 | $50.64 | $51.44 | $48.70 | $49.61 | $48.73 | 748,468 |
| 2016-01-06 | $51.80 | $52.46 | $51.12 | $51.80 | $50.88 | 484,017 |
| 2016-01-05 | $53.87 | $54.34 | $51.90 | $52.77 | $51.84 | 367,340 |
| 2016-01-04 | $53.60 | $54.50 | $52.78 | $53.43 | $52.48 | 491,840 |
| 2015-12-31 | $56.31 | $56.59 | $54.41 | $54.44 | $53.48 | 788,630 |
| 2015-12-30 | $52.96 | $57.20 | $52.96 | $56.02 | $55.03 | 1,579,901 |
| 2015-12-29 | $52.64 | $52.65 | $51.55 | $52.36 | $51.43 | 240,230 |
| 2015-12-28 | $52.36 | $52.62 | $51.04 | $52.44 | $51.51 | 315,230 |
| 2015-12-24 | $52.66 | $53.25 | $52.12 | $52.64 | $51.71 | 117,454 |
| 2015-12-23 | $52.75 | $52.75 | $51.67 | $52.45 | $51.52 | 236,613 |
| 2015-12-22 | $52.73 | $53.48 | $51.60 | $52.35 | $51.42 | 285,007 |
| 2015-12-21 | $51.32 | $52.77 | $51.32 | $52.60 | $51.67 | 435,664 |
| 2015-12-18 | $49.95 | $52.20 | $49.50 | $50.94 | $50.04 | 981,615 |
| 2015-12-17 | $51.90 | $52.50 | $50.43 | $50.96 | $50.06 | 318,011 |
| 2015-12-16 | $50.84 | $52.33 | $50.02 | $51.80 | $50.88 | 683,758 |
| 2015-12-15 | $53.58 | $53.67 | $50.00 | $50.91 | $50.01 | 1,572,944 |
| 2015-12-14 | $52.47 | $53.92 | $51.56 | $53.26 | $52.32 | 839,670 |
| 2015-12-11 | $54.05 | $54.85 | $52.55 | $52.68 | $51.75 | 770,130 |
| 2015-12-10 | $54.72 | $55.93 | $54.56 | $55.43 | $54.45 | 519,287 |
| 2015-12-09 | $55.99 | $56.67 | $53.73 | $55.13 | $54.15 | 688,357 |
| 2015-12-08 | $54.86 | $56.45 | $54.66 | $55.85 | $54.86 | 585,302 |
| 2015-12-07 | $54.50 | $57.93 | $54.50 | $55.59 | $54.61 | 1,278,114 |
| 2015-12-04 | $53.48 | $55.21 | $52.38 | $54.71 | $53.74 | 759,676 |
| 2015-12-03 | $56.52 | $57.53 | $52.25 | $53.22 | $52.28 | 1,443,532 |
| 2015-12-02 | $53.00 | $57.10 | $52.80 | $55.90 | $54.91 | 1,709,921 |
| 2015-12-01 | $52.58 | $54.17 | $51.97 | $53.33 | $52.39 | 652,078 |
| 2015-11-30 | $54.99 | $55.31 | $51.76 | $52.56 | $51.63 | 1,020,378 |
| 2015-11-27 | $53.00 | $55.50 | $52.14 | $52.82 | $51.89 | 1,426,835 |
| 2015-11-25 | $48.45 | $52.87 | $48.29 | $51.95 | $51.03 | 1,866,705 |
| 2015-11-24 | $48.06 | $49.29 | $47.98 | $48.47 | $47.61 | 489,854 |
| 2015-11-23 | $48.59 | $49.09 | $47.65 | $48.17 | $47.32 | 658,753 |
| 2015-11-20 | $48.20 | $50.06 | $48.03 | $48.71 | $47.85 | 1,088,775 |
| 2015-11-19 | $43.62 | $48.45 | $43.62 | $48.18 | $47.33 | 2,290,442 |
| 2015-11-18 | $40.95 | $43.56 | $40.80 | $43.51 | $42.74 | 783,601 |
| 2015-11-17 | $41.01 | $41.62 | $40.43 | $40.82 | $40.10 | 343,264 |
| 2015-11-16 | $39.72 | $40.99 | $39.72 | $40.99 | $40.26 | 409,975 |
| 2015-11-13 | $40.19 | $41.11 | $39.82 | $39.92 | $39.21 | 815,199 |
| 2015-11-12 | $40.02 | $41.16 | $39.96 | $40.39 | $39.68 | 448,544 |
| 2015-11-11 | $40.54 | $40.74 | $40.10 | $40.27 | $39.56 | 336,460 |
| 2015-11-10 | $40.21 | $40.65 | $39.30 | $40.54 | $39.82 | 502,084 |
| 2015-11-09 | $41.41 | $41.52 | $40.11 | $40.26 | $39.55 | 929,434 |
| 2015-11-06 | $38.90 | $42.44 | $37.91 | $40.55 | $39.83 | 2,786,461 |
| 2015-11-05 | $36.65 | $36.81 | $35.54 | $35.93 | $35.29 | 502,816 |
| 2015-11-04 | $35.94 | $36.70 | $35.91 | $36.49 | $35.84 | 317,871 |
| 2015-11-03 | $34.52 | $36.25 | $34.37 | $36.00 | $35.36 | 448,825 |
| 2015-11-02 | $34.31 | $35.16 | $34.13 | $34.70 | $34.09 | 507,908 |
| 2015-10-30 | $35.28 | $36.03 | $34.29 | $34.31 | $33.70 | 316,838 |
| 2015-10-29 | $36.14 | $36.74 | $35.15 | $35.33 | $34.70 | 465,862 |
| 2015-10-28 | $33.61 | $36.24 | $33.57 | $36.01 | $35.37 | 665,078 |
| 2015-10-27 | $33.84 | $34.20 | $33.06 | $33.63 | $33.03 | 434,560 |
| 2015-10-26 | $34.09 | $34.46 | $33.60 | $33.69 | $33.09 | 345,483 |
| 2015-10-23 | $33.75 | $34.58 | $33.25 | $34.30 | $33.69 | 514,584 |
| 2015-10-22 | $33.75 | $34.11 | $33.48 | $33.71 | $33.11 | 438,227 |
| 2015-10-21 | $34.95 | $34.95 | $33.26 | $33.36 | $32.77 | 332,369 |
| 2015-10-20 | $35.06 | $35.21 | $34.32 | $34.47 | $33.86 | 296,781 |
| 2015-10-19 | $35.62 | $36.10 | $34.84 | $35.20 | $34.58 | 511,053 |
| 2015-10-16 | $35.67 | $37.01 | $34.29 | $35.05 | $34.43 | 1,505,055 |
| 2015-10-15 | $38.39 | $39.38 | $38.34 | $39.29 | $38.59 | 280,406 |
| 2015-10-14 | $38.34 | $39.13 | $38.19 | $38.32 | $37.64 | 257,531 |
| 2015-10-13 | $38.77 | $39.64 | $38.20 | $38.39 | $37.71 | 291,803 |
| 2015-10-12 | $39.84 | $39.99 | $38.41 | $38.87 | $38.18 | 322,345 |
| 2015-10-09 | $36.72 | $41.10 | $36.56 | $39.83 | $39.13 | 1,304,109 |
| 2015-10-08 | $35.97 | $36.53 | $35.70 | $36.37 | $35.73 | 203,877 |
| 2015-10-07 | $35.88 | $36.78 | $35.29 | $36.10 | $35.46 | 405,377 |
| 2015-10-06 | $35.87 | $36.51 | $35.47 | $35.55 | $34.92 | 329,043 |
| 2015-10-05 | $34.82 | $36.09 | $34.13 | $35.83 | $35.20 | 388,085 |
| 2015-10-02 | $32.78 | $34.42 | $32.59 | $34.40 | $33.79 | 329,462 |
| 2015-10-01 | $33.99 | $34.20 | $32.47 | $33.01 | $32.43 | 446,043 |
| 2015-09-30 | $34.00 | $34.65 | $33.60 | $33.90 | $33.30 | 322,437 |
| 2015-09-29 | $33.99 | $34.25 | $33.43 | $33.73 | $33.13 | 420,237 |
| 2015-09-28 | $35.15 | $35.56 | $33.70 | $34.07 | $33.47 | 506,248 |
| 2015-09-25 | $35.90 | $36.31 | $35.25 | $35.45 | $34.82 | 262,956 |
| 2015-09-24 | $35.42 | $35.76 | $35.02 | $35.64 | $35.01 | 251,618 |
| 2015-09-23 | $36.63 | $36.97 | $35.57 | $35.63 | $35.00 | 373,838 |
| 2015-09-22 | $37.72 | $37.86 | $36.44 | $36.66 | $36.01 | 416,400 |
| 2015-09-21 | $38.58 | $38.98 | $37.86 | $38.29 | $37.61 | 393,813 |
| 2015-09-18 | $38.51 | $38.99 | $38.35 | $38.50 | $37.82 | 357,443 |
| 2015-09-17 | $38.44 | $39.74 | $38.30 | $38.97 | $38.28 | 268,075 |
| 2015-09-16 | $38.07 | $38.63 | $37.59 | $38.52 | $37.84 | 216,213 |
| 2015-09-15 | $37.64 | $38.12 | $37.22 | $37.95 | $37.28 | 223,851 |
| 2015-09-14 | $37.71 | $37.89 | $37.23 | $37.44 | $36.78 | 157,612 |
| 2015-09-11 | $38.08 | $38.40 | $37.31 | $37.75 | $37.08 | 209,687 |
| 2015-09-10 | $38.62 | $38.98 | $38.08 | $38.38 | $37.70 | 279,263 |
| 2015-09-09 | $38.61 | $39.11 | $38.12 | $38.60 | $37.92 | 713,502 |
| 2015-09-08 | $37.71 | $38.22 | $37.00 | $38.15 | $37.48 | 434,541 |
| 2015-09-04 | $35.91 | $36.94 | $35.86 | $36.72 | $36.07 | 312,473 |
| 2015-09-03 | $36.97 | $37.99 | $36.25 | $36.35 | $35.71 | 231,444 |
| 2015-09-02 | $36.46 | $36.76 | $36.00 | $36.76 | $36.11 | 202,496 |
| 2015-09-01 | $36.10 | $36.86 | $35.97 | $36.06 | $35.42 | 345,899 |
| 2015-08-31 | $37.49 | $38.00 | $36.64 | $36.84 | $36.19 | 368,608 |
| 2015-08-28 | $37.58 | $37.93 | $37.14 | $37.53 | $36.87 | 242,222 |
| 2015-08-27 | $37.09 | $37.98 | $36.69 | $37.85 | $37.18 | 634,250 |
| 2015-08-26 | $36.00 | $37.04 | $36.00 | $36.87 | $36.22 | 690,402 |
Universal Display Corp (OLED) News Headlines
.jpg)
Recent Universal Display Corp (OLED) News
Similar Companies to Universal Display Corp (OLED) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |